KissMeData/120030/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	195300	202667200	93500	93500	93500	93500	14
3	20231024	195200	202667200	93500	93500	93500	93500	0
4	20231024	195100	202667200	93500	93500	93500	93500	0
5	20231024	195000	202667200	93500	93500	93500	93500	0
6	20231024	194900	202667200	93500	93500	93500	93500	0
7	20231024	194800	202667200	93500	93500	93500	93500	0
8	20231024	194700	202667200	93500	93500	93500	93500	0
9	20231024	194600	202667200	93500	93500	93500	93500	0
10	20231024	194500	202667200	93500	93500	93500	93500	0
11	20231024	194400	202667200	93500	93500	93500	93500	0
12	20231024	194300	202667200	93500	93500	93500	93500	0
13	20231024	194200	202667200	93500	93500	93500	93500	0
14	20231024	194100	202667200	93500	93500	93500	93500	0
15	20231024	194000	202667200	93500	93500	93500	93500	0
16	20231024	193900	202667200	93500	93500	93500	93500	0
17	20231024	193800	202667200	93500	93500	93500	93500	0
18	20231024	193700	202667200	93500	93500	93500	93500	0
19	20231024	193600	202667200	93500	93500	93500	93500	0
20	20231024	193500	202667200	93500	93500	93500	93500	0
21	20231024	193400	202667200	93500	93500	93500	93500	0
22	20231024	193300	202667200	93500	93500	93500	93500	0
23	20231024	193200	202667200	93500	93500	93500	93500	0
24	20231024	193100	202667200	93500	93500	93500	93500	0
25	20231024	193000	202667200	93500	93500	93500	93500	0
26	20231024	192900	202667200	93500	93500	93500	93500	0
27	20231024	192800	202667200	93500	93500	93500	93500	0
28	20231024	192700	202667200	93500	93500	93500	93500	0
29	20231024	192600	202667200	93500	93500	93500	93500	0
30	20231024	192500	202667200	93500	93500	93500	93500	0
31	20231024	192400	202667200	93500	93500	93500	93500	0
32	20231024	192300	202667200	93500	93500	93500	93500	14
33	20231024	192200	202667200	93500	93500	93500	93500	0
34	20231024	192100	202667200	93500	93500	93500	93500	0
35	20231024	192000	202667200	93500	93500	93500	93500	0
36	20231024	191900	202667200	93500	93500	93500	93500	0
37	20231024	191800	202667200	93500	93500	93500	93500	0
38	20231024	191700	202667200	93500	93500	93500	93500	0
39	20231024	191600	202667200	93500	93500	93500	93500	0
40	20231024	191500	202667200	93500	93500	93500	93500	0
41	20231024	191400	202667200	93500	93500	93500	93500	0
42	20231024	191300	202667200	93500	93500	93500	93500	0
43	20231024	191200	202667200	93500	93500	93500	93500	0
44	20231024	191100	202667200	93500	93500	93500	93500	0
45	20231024	191000	202667200	93500	93500	93500	93500	0
46	20231024	190900	202667200	93500	93500	93500	93500	0
47	20231024	190800	202667200	93500	93500	93500	93500	0
48	20231024	190700	202667200	93500	93500	93500	93500	0
49	20231024	190600	202667200	93500	93500	93500	93500	0
50	20231024	190500	202667200	93500	93500	93500	93500	0
51	20231024	190400	202667200	93500	93500	93500	93500	0
52	20231024	190300	202667200	93500	93500	93500	93500	0
53	20231024	190200	202667200	93500	93500	93500	93500	0
54	20231024	190100	202667200	93500	93500	93500	93500	0
55	20231024	190000	202667200	93500	93500	93500	93500	0
56	20231024	185900	202667200	93500	93500	93500	93500	0
57	20231024	185800	202667200	93500	93500	93500	93500	0
58	20231024	185700	202667200	93500	93500	93500	93500	0
59	20231024	185600	202667200	93500	93500	93500	93500	0
60	20231024	185500	202667200	93500	93500	93500	93500	0
61	20231024	185400	202667200	93500	93500	93500	93500	0
62	20231024	185300	202667200	93500	93500	93500	93500	14
63	20231024	185200	202667200	93500	93500	93500	93500	0
64	20231024	185100	202667200	93500	93500	93500	93500	0
65	20231024	185000	202667200	93500	93500	93500	93500	0
66	20231024	184900	202667200	93500	93500	93500	93500	0
67	20231024	184800	202667200	93500	93500	93500	93500	0
68	20231024	184700	202667200	93500	93500	93500	93500	0
69	20231024	184600	202667200	93500	93500	93500	93500	0
70	20231024	184500	202667200	93500	93500	93500	93500	0
71	20231024	184400	202667200	93500	93500	93500	93500	0
72	20231024	184300	202667200	93500	93500	93500	93500	0
73	20231024	184200	202667200	93500	93500	93500	93500	0
74	20231024	184100	202667200	93500	93500	93500	93500	0
75	20231024	184000	202667200	93500	93500	93500	93500	0
76	20231024	183900	202667200	93500	93500	93500	93500	0
77	20231024	183800	202667200	93500	93500	93500	93500	0
78	20231024	183700	202667200	93500	93500	93500	93500	0
79	20231024	183600	202667200	93500	93500	93500	93500	0
80	20231024	183500	202667200	93500	93500	93500	93500	0
81	20231024	183400	202667200	93500	93500	93500	93500	0
82	20231024	183300	202667200	93500	93500	93500	93500	0
83	20231024	183200	202667200	93500	93500	93500	93500	0
84	20231024	183100	202667200	93500	93500	93500	93500	0
85	20231024	183000	202667200	93500	93500	93500	93500	0
86	20231024	182900	202667200	93500	93500	93500	93500	0
87	20231024	182800	202667200	93500	93500	93500	93500	0
88	20231024	182700	202667200	93500	93500	93500	93500	0
89	20231024	182600	202667200	93500	93500	93500	93500	0
90	20231024	182500	202667200	93500	93500	93500	93500	0
91	20231024	182400	202667200	93500	93500	93500	93500	0
92	20231024	182300	202667200	93500	93500	93500	93500	14
93	20231024	182200	202667200	93500	93500	93500	93500	0
94	20231024	182100	202667200	93500	93500	93500	93500	0
95	20231024	182000	202667200	93500	93500	93500	93500	0
96	20231024	181900	202667200	93500	93500	93500	93500	0
97	20231024	181800	202667200	93500	93500	93500	93500	0
98	20231024	181700	202667200	93500	93500	93500	93500	0
99	20231024	181600	202667200	93500	93500	93500	93500	0
100	20231024	181500	202667200	93500	93500	93500	93500	0
101	20231024	181400	202667200	93500	93500	93500	93500	0
102	20231024	181300	202667200	93500	93500	93500	93500	0
103	20231024	181200	202667200	93500	93500	93500	93500	0
104	20231024	181100	202667200	93500	93500	93500	93500	0
105	20231024	181000	202667200	93500	93500	93500	93500	0
106	20231024	180900	202667200	93500	93500	93500	93500	0
107	20231024	180800	202667200	93500	93500	93500	93500	0
108	20231024	180700	202667200	93500	93500	93500	93500	0
109	20231024	180600	202667200	93500	93500	93500	93500	0
110	20231024	180500	202667200	93500	93500	93500	93500	0
111	20231024	180400	202667200	93500	93500	93500	93500	0
112	20231024	180300	202667200	93500	93500	93500	93500	0
113	20231024	180200	202667200	93500	93500	93500	93500	0
114	20231024	180100	202667200	93500	93500	93500	93500	0
115	20231024	180000	202667200	93500	93500	93500	93500	0
116	20231024	175900	202667200	93500	93500	93500	93500	0
117	20231024	175800	202667200	93500	93500	93500	93500	0
118	20231024	175700	202667200	93500	93500	93500	93500	0
119	20231024	175600	202667200	93500	93500	93500	93500	0
120	20231024	175500	202667200	93500	93500	93500	93500	0
121	20231024	175400	202667200	93500	93500	93500	93500	0
122	20231024	175300	202667200	93500	93500	93500	93500	14
123	20231024	175200	202667200	93500	93500	93500	93500	0
124	20231024	175100	202667200	93500	93500	93500	93500	0
125	20231024	175000	202667200	93500	93500	93500	93500	0
126	20231024	174900	202667200	93500	93500	93500	93500	0
127	20231024	174800	202667200	93500	93500	93500	93500	0
128	20231024	174700	202667200	93500	93500	93500	93500	0
129	20231024	174600	202667200	93500	93500	93500	93500	0
130	20231024	174500	202667200	93500	93500	93500	93500	0
131	20231024	174400	202667200	93500	93500	93500	93500	0
132	20231024	174300	202667200	93500	93500	93500	93500	0
133	20231024	174200	202667200	93500	93500	93500	93500	0
134	20231024	174100	202667200	93500	93500	93500	93500	0
135	20231024	174000	202667200	93500	93500	93500	93500	0
136	20231024	173900	202667200	93500	93500	93500	93500	0
137	20231024	173800	202667200	93500	93500	93500	93500	0
138	20231024	173700	202667200	93500	93500	93500	93500	0
139	20231024	173600	202667200	93500	93500	93500	93500	0
140	20231024	173500	202667200	93500	93500	93500	93500	0
141	20231024	173400	202667200	93500	93500	93500	93500	0
142	20231024	173300	202667200	93500	93500	93500	93500	0
143	20231024	173200	202667200	93500	93500	93500	93500	0
144	20231024	173100	202667200	93500	93500	93500	93500	0
145	20231024	173000	202667200	93500	93500	93500	93500	0
146	20231024	172900	202667200	93500	93500	93500	93500	0
147	20231024	172800	202667200	93500	93500	93500	93500	0
148	20231024	172700	202667200	93500	93500	93500	93500	0
149	20231024	172600	202667200	93500	93500	93500	93500	0
150	20231024	172500	202667200	93500	93500	93500	93500	0
151	20231024	172400	202667200	93500	93500	93500	93500	0
152	20231024	172300	202667200	93500	93500	93500	93500	14
153	20231024	172200	202667200	93500	93500	93500	93500	0
154	20231024	172100	202667200	93500	93500	93500	93500	0
155	20231024	172000	202667200	93500	93500	93500	93500	0
156	20231024	171900	202667200	93500	93500	93500	93500	0
157	20231024	171800	202667200	93500	93500	93500	93500	0
158	20231024	171700	202667200	93500	93500	93500	93500	0
159	20231024	171600	202667200	93500	93500	93500	93500	0
160	20231024	171500	202667200	93500	93500	93500	93500	0
161	20231024	171400	202667200	93500	93500	93500	93500	0
162	20231024	171300	202667200	93500	93500	93500	93500	0
163	20231024	171200	202667200	93500	93500	93500	93500	0
164	20231024	171100	202667200	93500	93500	93500	93500	0
165	20231024	171000	202667200	93500	93500	93500	93500	0
166	20231024	170900	202667200	93500	93500	93500	93500	0
167	20231024	170800	202667200	93500	93500	93500	93500	0
168	20231024	170700	202667200	93500	93500	93500	93500	0
169	20231024	170600	202667200	93500	93500	93500	93500	0
170	20231024	170500	202667200	93500	93500	93500	93500	0
171	20231024	170400	202667200	93500	93500	93500	93500	0
172	20231024	170300	202667200	93500	93500	93500	93500	0
173	20231024	170200	202667200	93500	93500	93500	93500	0
174	20231024	170100	202667200	93500	93500	93500	93500	0
175	20231024	170000	202667200	93500	93500	93500	93500	0
176	20231024	165900	202667200	93500	93500	93500	93500	0
177	20231024	165800	202667200	93500	93500	93500	93500	0
178	20231024	165700	202667200	93500	93500	93500	93500	0
179	20231024	165600	202667200	93500	93500	93500	93500	0
180	20231024	165500	202667200	93500	93500	93500	93500	0
181	20231024	165400	202667200	93500	93500	93500	93500	0
182	20231024	165300	202667200	93500	93500	93500	93500	14
183	20231024	165200	202667200	93500	93500	93500	93500	0
184	20231024	165100	202667200	93500	93500	93500	93500	0
185	20231024	165000	202667200	93500	93500	93500	93500	0
186	20231024	164900	202667200	93500	93500	93500	93500	0
187	20231024	164800	202667200	93500	93500	93500	93500	0
188	20231024	164700	202667200	93500	93500	93500	93500	0
189	20231024	164600	202667200	93500	93500	93500	93500	0
190	20231024	164500	202667200	93500	93500	93500	93500	0
191	20231024	164400	202667200	93500	93500	93500	93500	0
192	20231024	164300	202667200	93500	93500	93500	93500	0
193	20231024	164200	202667200	93500	93500	93500	93500	0
194	20231024	164100	202667200	93500	93500	93500	93500	0
195	20231024	164000	202667200	93500	93500	93500	93500	0
196	20231024	163900	202667200	93500	93500	93500	93500	0
197	20231024	163800	202667200	93500	93500	93500	93500	0
198	20231024	163700	202667200	93500	93500	93500	93500	0
199	20231024	163600	202667200	93500	93500	93500	93500	0
200	20231024	163500	202667200	93500	93500	93500	93500	0
201	20231024	163400	202667200	93500	93500	93500	93500	0
202	20231024	163300	202667200	93500	93500	93500	93500	0
203	20231024	163200	202667200	93500	93500	93500	93500	0
204	20231024	163100	202667200	93500	93500	93500	93500	0
205	20231024	163000	202667200	93500	93500	93500	93500	0
206	20231024	162900	202667200	93500	93500	93500	93500	0
207	20231024	162800	202667200	93500	93500	93500	93500	0
208	20231024	162700	202667200	93500	93500	93500	93500	0
209	20231024	162600	202667200	93500	93500	93500	93500	0
210	20231024	162500	202667200	93500	93500	93500	93500	0
211	20231024	162400	202667200	93500	93500	93500	93500	0
212	20231024	162300	202667200	93500	93500	93500	93500	14
213	20231024	162200	202667200	93500	93500	93500	93500	0
214	20231024	162100	202667200	93500	93500	93500	93500	0
215	20231024	162000	202667200	93500	93500	93500	93500	0
216	20231024	161900	202667200	93500	93500	93500	93500	0
217	20231024	161800	202667200	93500	93500	93500	93500	0
218	20231024	161700	202667200	93500	93500	93500	93500	0
219	20231024	161600	202667200	93500	93500	93500	93500	0
220	20231024	161500	202667200	93500	93500	93500	93500	0
221	20231024	161400	202667200	93500	93500	93500	93500	0
222	20231024	161300	202667200	93500	93500	93500	93500	0
223	20231024	161200	202667200	93500	93500	93500	93500	0
224	20231024	161100	202667200	93500	93500	93500	93500	0
225	20231024	161000	202667200	93500	93500	93500	93500	0
226	20231024	160900	202667200	93500	93500	93500	93500	0
227	20231024	160800	202667200	93500	93500	93500	93500	0
228	20231024	160700	202667200	93500	93500	93500	93500	0
229	20231024	160600	202667200	93500	93500	93500	93500	0
230	20231024	160500	202667200	93500	93500	93500	93500	0
231	20231024	160400	202667200	93500	93500	93500	93500	0
232	20231024	160300	202667200	93500	93500	93500	93500	0
233	20231024	160200	202667200	93500	93500	93500	93500	0
234	20231024	160100	202667200	93500	93500	93500	93500	0
235	20231024	160000	202667200	93500	93500	93500	93500	0
236	20231024	155900	202667200	93500	93500	93500	93500	0
237	20231024	155800	202667200	93500	93500	93500	93500	0
238	20231024	155700	202667200	93500	93500	93500	93500	0
239	20231024	155600	202667200	93500	93500	93500	93500	0
240	20231024	155500	202667200	93500	93500	93500	93500	0
241	20231024	155400	202667200	93500	93500	93500	93500	0
242	20231024	155300	202667200	93500	93500	93500	93500	14
243	20231024	155200	202667200	93500	93500	93500	93500	0
244	20231024	155100	202667200	93500	93500	93500	93500	0
245	20231024	155000	202667200	93500	93500	93500	93500	0
246	20231024	154900	202667200	93500	93500	93500	93500	0
247	20231024	154800	202667200	93500	93500	93500	93500	0
248	20231024	154700	202667200	93500	93500	93500	93500	0
249	20231024	154600	202667200	93500	93500	93500	93500	0
250	20231024	154500	202667200	93500	93500	93500	93500	0
251	20231024	154400	202667200	93500	93500	93500	93500	0
252	20231024	154300	202667200	93500	93500	93500	93500	0
253	20231024	154200	202667200	93500	93500	93500	93500	0
254	20231024	154100	202667200	93500	93500	93500	93500	0
255	20231024	154000	202667200	93500	93500	93500	93500	0
256	20231024	153900	202667200	93500	93500	93500	93500	0
257	20231024	153800	202667200	93500	93500	93500	93500	0
258	20231024	153700	202667200	93500	93500	93500	93500	0
259	20231024	153600	202667200	93500	93500	93500	93500	0
260	20231024	153500	202667200	93500	93500	93500	93500	0
261	20231024	153400	202667200	93500	93500	93500	93500	0
262	20231024	153300	202667200	93500	93500	93500	93500	0
263	20231024	153200	202667200	93500	93500	93500	93500	0
264	20231024	153100	202667200	93500	93500	93500	93500	0
265	20231024	153000	202667200	93500	93500	93500	93500	14
266	20231024	152900	201358200	94000	94000	94000	94000	0
267	20231024	152800	201358200	94000	94000	94000	94000	0
268	20231024	152700	201358200	94000	94000	94000	94000	0
269	20231024	152600	201358200	94000	94000	94000	94000	0
270	20231024	152500	201358200	94000	94000	94000	94000	0
271	20231024	152400	201358200	94000	94000	94000	94000	0
272	20231024	152300	201358200	94000	94000	94000	94000	0
273	20231024	152200	201358200	94000	94000	94000	94000	0
274	20231024	152100	201358200	94000	94000	94000	94000	0
275	20231024	152000	201358200	94000	94000	94000	94000	0
276	20231024	151900	201358200	94000	94000	94000	94000	10
277	20231024	151800	200418200	94000	94000	94000	94000	0
278	20231024	151700	200418200	94000	94000	94000	94000	0
279	20231024	151600	200418200	94000	94000	94000	94000	1
280	20231024	151500	200324200	94100	94100	94100	94100	0
281	20231024	151400	200324200	94100	94100	94100	94100	0
282	20231024	151300	200324200	94100	94100	94100	94100	0
283	20231024	151200	200324200	94100	94100	94100	94100	2
284	20231024	151100	200136000	93400	93400	93400	93400	0
285	20231024	151000	200136000	93400	93500	93500	93400	50
286	20231024	150900	195465400	94100	94100	94100	94100	0
287	20231024	150800	195465400	94100	94100	94100	94100	0
288	20231024	150700	195465400	94100	94100	94100	94100	0
289	20231024	150600	195465400	94100	94100	94100	94100	0
290	20231024	150500	195465400	94100	94100	94100	94100	0
291	20231024	150400	195465400	94100	94100	94100	94100	0
292	20231024	150300	195465400	94100	94100	94100	94100	0
293	20231024	150200	195465400	94100	94100	94100	94100	11
294	20231024	150100	194430300	94400	94400	94400	94400	0
295	20231024	150000	194430300	94400	94400	94400	94400	0
296	20231024	145900	194430300	94400	94400	94400	94400	0
297	20231024	145800	194430300	94400	94400	94400	94400	0
298	20231024	145700	194430300	94400	94400	94400	94400	0
299	20231024	145600	194430300	94400	94400	94400	94400	32
300	20231024	145500	191409500	94400	94400	94400	94400	7
301	20231024	145400	190748700	94400	94400	94400	94400	37
302	20231024	145300	187255900	94300	94300	94300	94300	0
303	20231024	145200	187255900	94300	94300	94300	94300	0
304	20231024	145100	187255900	94300	94300	94300	94300	7
305	20231024	145000	186595800	94300	94300	94300	94300	19
306	20231024	144900	184804100	94300	94300	94300	94300	0
307	20231024	144800	184804100	94300	94300	94300	94300	0
308	20231024	144700	184804100	94300	94300	94300	94300	0
309	20231024	144600	184804100	94300	94300	94300	94300	0
310	20231024	144500	184804100	94300	94300	94300	94300	0
311	20231024	144400	184804100	94300	94300	94300	94300	0
312	20231024	144300	184804100	94300	94300	94300	94300	0
313	20231024	144200	184804100	94300	94300	94300	94300	0
314	20231024	144100	184804100	94300	94300	94300	94300	1
315	20231024	144000	184709800	94300	94300	94300	94300	0
316	20231024	143900	184709800	94300	94300	94300	94300	0
317	20231024	143800	184709800	94300	94300	94300	94300	0
318	20231024	143700	184709800	94300	94300	94300	94300	0
319	20231024	143600	184709800	94300	94300	94300	94300	0
320	20231024	143500	184709800	94300	94300	94300	94300	0
321	20231024	143400	184709800	94300	94300	94300	94300	0
322	20231024	143300	184709800	94300	94300	94300	94300	0
323	20231024	143200	184709800	94300	94300	94300	94300	0
324	20231024	143100	184709800	94300	94300	94300	94300	0
325	20231024	143000	184709800	94300	94300	94300	94300	11
326	20231024	142900	183672500	94500	94500	94500	94500	10
327	20231024	142800	182727500	94500	94000	94500	94000	48
328	20231024	142700	178204300	93900	93800	93900	93800	101
329	20231024	142600	168720500	93700	93600	93700	93600	78
330	20231024	142500	161415100	93500	93500	93500	93500	0
331	20231024	142400	161415100	93500	93500	93500	93500	0
332	20231024	142300	161415100	93500	93500	93500	93500	0
333	20231024	142200	161415100	93500	93500	93500	93500	0
334	20231024	142100	161415100	93500	93500	93500	93500	0
335	20231024	142000	161415100	93500	93400	93500	93400	13
336	20231024	141900	160199800	93200	93200	93200	93200	0
337	20231024	141800	160199800	93200	93200	93200	93200	0
338	20231024	141700	160199800	93200	93400	93400	93200	3
339	20231024	141600	159919800	93300	93300	93300	93300	0
340	20231024	141500	159919800	93300	93300	93300	93300	0
341	20231024	141400	159919800	93300	93200	93300	93200	5
342	20231024	141300	159453600	93300	93300	93300	93300	1
343	20231024	141200	159360300	93300	93300	93300	93300	5
344	20231024	141100	158893800	93200	93200	93200	93200	3
345	20231024	141000	158614200	93200	93200	93200	93200	0
346	20231024	140900	158614200	93200	93200	93200	93200	0
347	20231024	140800	158614200	93200	93200	93200	93200	1
348	20231024	140700	158521000	93000	93000	93000	93000	0
349	20231024	140600	158521000	93000	93000	93000	93000	0
350	20231024	140500	158521000	93000	93000	93000	93000	0
351	20231024	140400	158521000	93000	93000	93000	93000	0
352	20231024	140300	158521000	93000	93000	93000	93000	16
353	20231024	140200	157033000	92900	92900	92900	92900	4
354	20231024	140100	156661400	92800	92800	92800	92800	0
355	20231024	140000	156661400	92800	92800	92800	92800	4
356	20231024	135900	156290200	92700	92700	92700	92700	0
357	20231024	135800	156290200	92700	92700	92700	92700	0
358	20231024	135700	156290200	92700	92700	92700	92700	1
359	20231024	135600	156197500	92600	92600	92600	92600	0
360	20231024	135500	156197500	92600	92600	92600	92600	0
361	20231024	135400	156197500	92600	92600	92600	92600	0
362	20231024	135300	156197500	92600	92600	92600	92600	0
363	20231024	135200	156197500	92600	92600	92600	92600	0
364	20231024	135100	156197500	92600	92600	92600	92600	0
365	20231024	135000	156197500	92600	92600	92600	92600	0
366	20231024	134900	156197500	92600	92600	92600	92600	0
367	20231024	134800	156197500	92600	92600	92600	92600	0
368	20231024	134700	156197500	92600	92600	92600	92600	0
369	20231024	134600	156197500	92600	92600	92600	92600	0
370	20231024	134500	156197500	92600	92600	92600	92600	0
371	20231024	134400	156197500	92600	92600	92600	92600	0
372	20231024	134300	156197500	92600	92600	92600	92600	0
373	20231024	134200	156197500	92600	92600	92600	92600	0
374	20231024	134100	156197500	92600	92600	92600	92600	0
375	20231024	134000	156197500	92600	92600	92600	92600	0
376	20231024	133900	156197500	92600	92600	92600	92600	0
377	20231024	133800	156197500	92600	92600	92600	92600	0
378	20231024	133700	156197500	92600	92600	92600	92600	0
379	20231024	133600	156197500	92600	92600	92600	92600	0
380	20231024	133500	156197500	92600	92600	92600	92600	0
381	20231024	133400	156197500	92600	92600	92600	92600	0
382	20231024	133300	156197500	92600	92600	92600	92600	0
383	20231024	133200	156197500	92600	92600	92600	92600	0
384	20231024	133100	156197500	92600	92600	92600	92600	7
385	20231024	133000	155549300	92600	92600	92600	92600	0
386	20231024	132900	155549300	92600	92600	92600	92600	0
387	20231024	132800	155549300	92600	92600	92600	92600	0
388	20231024	132700	155549300	92600	92600	92600	92600	0
389	20231024	132600	155549300	92600	92600	92600	92600	0
390	20231024	132500	155549300	92600	92600	92600	92600	1
391	20231024	132400	155456700	92700	92700	92700	92700	0
392	20231024	132300	155456700	92700	92700	92700	92700	0
393	20231024	132200	155456700	92700	92700	92700	92700	0
394	20231024	132100	155456700	92700	92700	92700	92700	0
395	20231024	132000	155456700	92700	92700	92700	92700	0
396	20231024	131900	155456700	92700	92700	92700	92700	0
397	20231024	131800	155456700	92700	92700	92700	92700	0
398	20231024	131700	155456700	92700	92700	92700	92700	0
399	20231024	131600	155456700	92700	92700	92700	92700	1
400	20231024	131500	155364000	92800	92800	92800	92800	0
401	20231024	131400	155364000	92800	92800	92800	92800	0
402	20231024	131300	155364000	92800	92800	92800	92800	0
403	20231024	131200	155364000	92800	92800	92800	92800	0
404	20231024	131100	155364000	92800	92800	92800	92800	0
405	20231024	131000	155364000	92800	92800	92800	92800	0
406	20231024	130900	155364000	92800	92800	92800	92800	0
407	20231024	130800	155364000	92800	92800	92800	92800	0
408	20231024	130700	155364000	92800	92800	92800	92800	0
409	20231024	130600	155364000	92800	92800	92800	92800	0
410	20231024	130500	155364000	92800	92800	92800	92800	0
411	20231024	130400	155364000	92800	92800	92800	92800	0
412	20231024	130300	155364000	92800	92800	92800	92800	3
413	20231024	130200	155085600	92700	92700	92700	92700	0
414	20231024	130100	155085600	92700	92700	92700	92700	0
415	20231024	130000	155085600	92700	92700	92700	92700	0
416	20231024	125900	155085600	92700	92700	92700	92700	0
417	20231024	125800	155085600	92700	92700	92700	92700	10
418	20231024	125700	154158600	92600	92600	92600	92600	2
419	20231024	125600	153973400	92600	92600	92600	92600	0
420	20231024	125500	153973400	92600	92600	92600	92600	0
421	20231024	125400	153973400	92600	92600	92600	92600	0
422	20231024	125300	153973400	92600	92600	92600	92600	0
423	20231024	125200	153973400	92600	92600	92600	92600	0
424	20231024	125100	153973400	92600	92600	92600	92600	3
425	20231024	125000	153695600	92600	92600	92600	92600	0
426	20231024	124900	153695600	92600	92600	92600	92600	0
427	20231024	124800	153695600	92600	92600	92600	92600	0
428	20231024	124700	153695600	92600	92600	92600	92600	0
429	20231024	124600	153695600	92600	92600	92600	92600	0
430	20231024	124500	153695600	92600	92600	92600	92600	0
431	20231024	124400	153695600	92600	92600	92600	92600	0
432	20231024	124300	153695600	92600	92600	92600	92600	0
433	20231024	124200	153695600	92600	92600	92600	92600	10
434	20231024	124100	152769600	92600	92600	92600	92600	0
435	20231024	124000	152769600	92600	92600	92600	92600	0
436	20231024	123900	152769600	92600	92600	92600	92600	0
437	20231024	123800	152769600	92600	92600	92600	92600	10
438	20231024	123700	151843600	92600	92600	92600	92600	0
439	20231024	123600	151843600	92600	92600	92600	92600	0
440	20231024	123500	151843600	92600	92600	92600	92600	0
441	20231024	123400	151843600	92600	92600	92600	92600	0
442	20231024	123300	151843600	92600	92600	92600	92600	0
443	20231024	123200	151843600	92600	92600	92600	92600	0
444	20231024	123100	151843600	92600	92600	92600	92600	0
445	20231024	123000	151843600	92600	92600	92600	92600	0
446	20231024	122900	151843600	92600	92600	92600	92600	0
447	20231024	122800	151843600	92600	92600	92600	92600	0
448	20231024	122700	151843600	92600	92600	92600	92600	0
449	20231024	122600	151843600	92600	92600	92600	92600	0
450	20231024	122500	151843600	92600	92600	92600	92600	0
451	20231024	122400	151843600	92600	92600	92600	92600	0
452	20231024	122300	151843600	92600	92600	92600	92600	1
453	20231024	122200	151751000	92600	92600	92600	92600	0
454	20231024	122100	151751000	92600	92600	92600	92600	0
455	20231024	122000	151751000	92600	92600	92600	92600	0
456	20231024	121900	151751000	92600	92500	92600	92500	2
457	20231024	121800	151565900	92600	92600	92600	92600	0
458	20231024	121700	151565900	92600	92600	92600	92600	0
459	20231024	121600	151565900	92600	92600	92600	92600	0
460	20231024	121500	151565900	92600	92600	92600	92600	0
461	20231024	121400	151565900	92600	92600	92600	92600	3
462	20231024	121300	151288100	92600	92600	92600	92600	0
463	20231024	121200	151288100	92600	92600	92600	92600	1
464	20231024	121100	151195500	92500	92500	92500	92500	0
465	20231024	121000	151195500	92500	92500	92500	92500	0
466	20231024	120900	151195500	92500	92500	92500	92500	0
467	20231024	120800	151195500	92500	92500	92500	92500	0
468	20231024	120700	151195500	92500	92500	92500	92500	0
469	20231024	120600	151195500	92500	92500	92500	92500	0
470	20231024	120500	151195500	92500	92500	92500	92500	0
471	20231024	120400	151195500	92500	92500	92500	92500	0
472	20231024	120300	151195500	92500	92500	92500	92500	0
473	20231024	120200	151195500	92500	92500	92500	92500	1
474	20231024	120100	151103000	92400	92400	92400	92400	0
475	20231024	120000	151103000	92400	92400	92400	92400	0
476	20231024	115900	151103000	92400	92400	92400	92400	0
477	20231024	115800	151103000	92400	92400	92400	92400	0
478	20231024	115700	151103000	92400	92400	92400	92400	0
479	20231024	115600	151103000	92400	92400	92400	92400	0
480	20231024	115500	151103000	92400	92400	92400	92400	0
481	20231024	115400	151103000	92400	92400	92400	92400	0
482	20231024	115300	151103000	92400	92400	92400	92400	5
483	20231024	115200	150641000	92200	92200	92200	92200	0
484	20231024	115100	150641000	92200	92200	92200	92200	0
485	20231024	115000	150641000	92200	92200	92200	92200	11
486	20231024	114900	149626800	92200	92200	92200	92200	0
487	20231024	114800	149626800	92200	92200	92200	92200	0
488	20231024	114700	149626800	92200	92200	92200	92200	0
489	20231024	114600	149626800	92200	92200	92200	92200	0
490	20231024	114500	149626800	92200	92200	92200	92200	0
491	20231024	114400	149626800	92200	92200	92200	92200	0
492	20231024	114300	149626800	92200	92200	92200	92200	0
493	20231024	114200	149626800	92200	92200	92200	92200	18
494	20231024	114100	147967200	92200	92200	92200	92200	0
495	20231024	114000	147967200	92200	92300	92300	92200	32
496	20231024	113900	145016700	92300	92300	92300	92300	0
497	20231024	113800	145016700	92300	92300	92300	92300	0
498	20231024	113700	145016700	92300	92300	92300	92300	0
499	20231024	113600	145016700	92300	92300	92300	92300	0
500	20231024	113500	145016700	92300	92300	92300	92300	0
501	20231024	113400	145016700	92300	92300	92300	92300	0
502	20231024	113300	145016700	92300	92300	92300	92300	0
503	20231024	113200	145016700	92300	92300	92300	92300	21
504	20231024	113100	143078400	93000	93000	93000	93000	0
505	20231024	113000	143078400	93000	93000	93000	93000	0
506	20231024	112900	143078400	93000	93000	93000	93000	0
507	20231024	112800	143078400	93000	93000	93000	93000	0
508	20231024	112700	143078400	93000	93000	93000	93000	0
509	20231024	112600	143078400	93000	93000	93000	93000	0
510	20231024	112500	143078400	93000	93000	93000	93000	0
511	20231024	112400	143078400	93000	93000	93000	93000	1
512	20231024	112300	142985400	93000	93000	93000	93000	0
513	20231024	112200	142985400	93000	93000	93000	93000	0
514	20231024	112100	142985400	93000	93000	93000	93000	0
515	20231024	112000	142985400	93000	93000	93000	93000	0
516	20231024	111900	142985400	93000	93000	93000	93000	0
517	20231024	111800	142985400	93000	92600	93000	92600	3
518	20231024	111700	142706800	92700	92700	92700	92700	0
519	20231024	111600	142706800	92700	92700	92700	92700	0
520	20231024	111500	142706800	92700	92700	92700	92700	0
521	20231024	111400	142706800	92700	92700	92700	92700	0
522	20231024	111300	142706800	92700	92700	92700	92700	0
523	20231024	111200	142706800	92700	92700	92700	92700	0
524	20231024	111100	142706800	92700	92700	92700	92700	0
525	20231024	111000	142706800	92700	92700	92700	92700	0
526	20231024	110900	142706800	92700	92700	92700	92700	0
527	20231024	110800	142706800	92700	92700	92700	92700	0
528	20231024	110700	142706800	92700	92700	92700	92700	32
529	20231024	110600	139740400	92700	92700	92700	92700	0
530	20231024	110500	139740400	92700	92700	92700	92700	0
531	20231024	110400	139740400	92700	92100	92700	92100	11
532	20231024	110300	138726300	92000	92000	92000	92000	0
533	20231024	110200	138726300	92000	92000	92000	92000	1
534	20231024	110100	138634300	92000	92000	92000	92000	0
535	20231024	110000	138634300	92000	92000	92000	92000	0
536	20231024	105900	138634300	92000	92000	92000	92000	0
537	20231024	105800	138634300	92000	92000	92000	92000	1
538	20231024	105700	138542300	92000	92000	92000	92000	5
539	20231024	105600	138082300	92000	92000	92000	92000	0
540	20231024	105500	138082300	92000	92000	92000	92000	0
541	20231024	105400	138082300	92000	92000	92000	92000	0
542	20231024	105300	138082300	92000	92000	92000	92000	0
543	20231024	105200	138082300	92000	92000	92000	92000	0
544	20231024	105100	138082300	92000	92000	92000	92000	0
545	20231024	105000	138082300	92000	92000	92000	92000	14
546	20231024	104900	136794300	91700	91700	91700	91700	16
547	20231024	104800	135327100	91700	91700	91700	91700	84
548	20231024	104700	127624300	92000	92000	92000	92000	0
549	20231024	104600	127624300	92000	92000	92000	92000	0
550	20231024	104500	127624300	92000	92000	92000	92000	0
551	20231024	104400	127624300	92000	92000	92000	92000	5
552	20231024	104300	127164300	92000	92000	92000	92000	0
553	20231024	104200	127164300	92000	92000	92000	92000	0
554	20231024	104100	127164300	92000	92000	92000	92000	0
555	20231024	104000	127164300	92000	91700	92000	91700	52
556	20231024	103900	122395300	92000	92000	92000	92000	3
557	20231024	103800	122119300	91700	91700	91700	91700	2
558	20231024	103700	121935900	91700	91700	91700	91700	0
559	20231024	103600	121935900	91700	91700	91700	91700	0
560	20231024	103500	121935900	91700	91700	91700	91700	4
561	20231024	103400	121569100	91700	91700	91700	91700	0
562	20231024	103300	121569100	91700	91700	91700	91700	0
563	20231024	103200	121569100	91700	91700	91700	91700	0
564	20231024	103100	121569100	91700	91700	91700	91700	0
565	20231024	103000	121569100	91700	91700	91700	91700	0
566	20231024	102900	121569100	91700	91700	91700	91700	0
567	20231024	102800	121569100	91700	91700	91700	91700	20
568	20231024	102700	119735100	91700	91700	91700	91700	66
569	20231024	102600	113682900	91700	91700	91700	91700	80
570	20231024	102500	106346900	91800	91800	91800	91800	43
571	20231024	102400	102399500	92000	92000	92000	92000	0
572	20231024	102300	102399500	92000	92000	92000	92000	2
573	20231024	102200	102215500	91700	91700	91700	91700	0
574	20231024	102100	102215500	91700	91700	91700	91700	28
575	20231024	102000	99647900	91800	91800	91800	91800	0
576	20231024	101900	99647900	91800	91800	91800	91800	0
577	20231024	101800	99647900	91800	91800	91800	91800	15
578	20231024	101700	98270900	92000	92000	92000	92000	0
579	20231024	101600	98270900	92000	92000	92000	92000	0
580	20231024	101500	98270900	92000	92000	92000	92000	1
581	20231024	101400	98178900	92000	92000	92000	92000	0
582	20231024	101300	98178900	92000	92000	92000	92000	19
583	20231024	101200	96430900	91900	91800	91900	91800	17
584	20231024	101100	94869200	91700	91700	91700	91700	0
585	20231024	101000	94869200	91700	91700	91700	91700	0
586	20231024	100900	94869200	91700	91700	91700	91700	0
587	20231024	100800	94869200	91700	91700	91700	91700	0
588	20231024	100700	94869200	91700	91700	91700	91700	19
589	20231024	100600	93126900	91800	91800	91800	91800	51
590	20231024	100500	88445100	92000	92000	92000	92000	0
591	20231024	100400	88445100	92000	92000	92000	92000	0
592	20231024	100300	88445100	92000	92000	92000	92000	0
593	20231024	100200	88445100	92000	92000	92000	92000	0
594	20231024	100100	88445100	92000	92000	92000	92000	0
595	20231024	100000	88445100	92000	92000	92000	92000	2
596	20231024	095900	88261100	91700	91700	91700	91700	21
597	20231024	095800	86335400	92000	92000	92000	92000	0
598	20231024	095700	86335400	92000	92000	92000	92000	0
599	20231024	095600	86335400	92000	92000	92000	92000	0
600	20231024	095500	86335400	92000	92000	92000	92000	0
601	20231024	095400	86335400	92000	92000	92000	92000	0
602	20231024	095300	86335400	92000	91700	92000	91700	22
603	20231024	095200	84317500	91900	91900	91900	91900	0
604	20231024	095100	84317500	91900	91900	91900	91900	0
605	20231024	095000	84317500	91900	91900	91900	91900	0
606	20231024	094900	84317500	91900	91900	91900	91900	12
607	20231024	094800	83214700	91900	91900	91900	91900	2
608	20231024	094700	83030900	91900	91900	91900	91900	0
609	20231024	094600	83030900	91900	91900	91900	91900	12
610	20231024	094500	81928100	91900	91900	91900	91900	8
611	20231024	094400	81192900	91900	91900	91900	91900	0
612	20231024	094300	81192900	91900	91900	91900	91900	0
613	20231024	094200	81192900	91900	91900	91900	91900	2
614	20231024	094100	81009100	91600	91600	91600	91600	30
615	20231024	094000	78261100	91900	91900	91900	91900	2
616	20231024	093900	78077300	91700	91800	91800	91700	62
617	20231024	093800	72386900	91800	91800	91800	91800	0
618	20231024	093700	72386900	91800	91800	91800	91800	12
619	20231024	093600	71285300	92100	92100	92100	92100	0
620	20231024	093500	71285300	92100	92000	92100	92000	2
621	20231024	093400	71101200	92000	92000	92000	92000	1
622	20231024	093300	71009200	91700	91700	91700	91700	13
623	20231024	093200	69817100	91700	92000	92000	91700	34
624	20231024	093100	66696100	92000	92000	92000	92000	0
625	20231024	093000	66696100	92000	92000	92000	92000	0
626	20231024	092900	66696100	92000	92000	92000	92000	0
627	20231024	092800	66696100	92000	92000	92000	92000	3
628	20231024	092700	66420100	91800	91800	91800	91800	0
629	20231024	092600	66420100	91800	91800	91800	91800	16
630	20231024	092500	64951300	91800	91800	91800	91800	0
631	20231024	092400	64951300	91800	91800	91800	91800	0
632	20231024	092300	64951300	91800	91800	91800	91800	0
633	20231024	092200	64951300	91800	91800	91800	91800	0
634	20231024	092100	64951300	91800	91800	91800	91800	0
635	20231024	092000	64951300	91800	91900	91900	91800	9
636	20231024	091900	64124400	91900	91900	91900	91900	0
637	20231024	091800	64124400	91900	91900	91900	91900	0
638	20231024	091700	64124400	91900	91900	91900	91900	0
639	20231024	091600	64124400	91900	91800	91900	91800	11
640	20231024	091500	63114500	92500	92500	92500	92500	0
641	20231024	091400	63114500	92500	92500	92500	92500	0
642	20231024	091300	63114500	92500	92100	92500	92100	7
643	20231024	091200	62467800	91900	91900	92500	91900	26
644	20231024	091100	60068200	91900	91900	91900	91900	17
645	20231024	091000	58505900	91900	91900	91900	91900	7
646	20231024	090900	57862600	91800	91800	91800	91800	0
647	20231024	090800	57862600	91800	91900	91900	91800	16
648	20231024	090700	56393500	92100	92100	92100	92100	5
649	20231024	090600	55933000	92100	92100	92100	92100	5
650	20231024	090500	55472500	92100	91900	92700	91900	41
651	20231024	090400	51684000	92000	92000	92000	92000	13
652	20231024	090300	50488000	92000	92100	92100	92000	39
653	20231024	090200	46896500	91800	91900	91900	91600	28
654	20231024	090100	44325200	92200	92200	92200	92200	2
655	20231024	090000	44140800	91200	91200	91200	91200	484