KissMeData/120030/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	202000	57967000	93600	93600	93600	93600	8
3	20241022	201900	57967000	93600	93600	93600	93600	0
4	20241022	201800	57967000	93600	93600	93600	93600	0
5	20241022	201700	57967000	93600	93600	93600	93600	0
6	20241022	201600	57967000	93600	93600	93600	93600	0
7	20241022	201500	57967000	93600	93600	93600	93600	0
8	20241022	201400	57967000	93600	93600	93600	93600	0
9	20241022	201300	57967000	93600	93600	93600	93600	0
10	20241022	201200	57967000	93600	93600	93600	93600	0
11	20241022	201100	57967000	93600	93600	93600	93600	0
12	20241022	201000	57967000	93600	93600	93600	93600	0
13	20241022	200900	57967000	93600	93600	93600	93600	0
14	20241022	200800	57967000	93600	93600	93600	93600	0
15	20241022	200700	57967000	93600	93600	93600	93600	0
16	20241022	200600	57967000	93600	93600	93600	93600	0
17	20241022	200500	57967000	93600	93600	93600	93600	0
18	20241022	200400	57967000	93600	93600	93600	93600	0
19	20241022	200300	57967000	93600	93600	93600	93600	0
20	20241022	200200	57967000	93600	93600	93600	93600	0
21	20241022	200100	57967000	93600	93600	93600	93600	0
22	20241022	200000	57967000	93600	93600	93600	93600	0
23	20241022	195900	57967000	93600	93600	93600	93600	0
24	20241022	195800	57967000	93600	93600	93600	93600	0
25	20241022	195700	57967000	93600	93600	93600	93600	0
26	20241022	195600	57967000	93600	93600	93600	93600	0
27	20241022	195500	57967000	93600	93600	93600	93600	0
28	20241022	195400	57967000	93600	93600	93600	93600	0
29	20241022	195300	57967000	93600	93600	93600	93600	0
30	20241022	195200	57967000	93600	93600	93600	93600	0
31	20241022	195100	57967000	93600	93600	93600	93600	0
32	20241022	195000	57967000	93600	93600	93600	93600	8
33	20241022	194900	57967000	93600	93600	93600	93600	0
34	20241022	194800	57967000	93600	93600	93600	93600	0
35	20241022	194700	57967000	93600	93600	93600	93600	0
36	20241022	194600	57967000	93600	93600	93600	93600	0
37	20241022	194500	57967000	93600	93600	93600	93600	0
38	20241022	194400	57967000	93600	93600	93600	93600	0
39	20241022	194300	57967000	93600	93600	93600	93600	0
40	20241022	194200	57967000	93600	93600	93600	93600	0
41	20241022	194100	57967000	93600	93600	93600	93600	0
42	20241022	194000	57967000	93600	93600	93600	93600	0
43	20241022	193900	57967000	93600	93600	93600	93600	0
44	20241022	193800	57967000	93600	93600	93600	93600	0
45	20241022	193700	57967000	93600	93600	93600	93600	0
46	20241022	193600	57967000	93600	93600	93600	93600	0
47	20241022	193500	57967000	93600	93600	93600	93600	0
48	20241022	193400	57967000	93600	93600	93600	93600	0
49	20241022	193300	57967000	93600	93600	93600	93600	0
50	20241022	193200	57967000	93600	93600	93600	93600	0
51	20241022	193100	57967000	93600	93600	93600	93600	0
52	20241022	193000	57967000	93600	93600	93600	93600	0
53	20241022	192900	57967000	93600	93600	93600	93600	0
54	20241022	192800	57967000	93600	93600	93600	93600	0
55	20241022	192700	57967000	93600	93600	93600	93600	0
56	20241022	192600	57967000	93600	93600	93600	93600	0
57	20241022	192500	57967000	93600	93600	93600	93600	0
58	20241022	192400	57967000	93600	93600	93600	93600	0
59	20241022	192300	57967000	93600	93600	93600	93600	0
60	20241022	192200	57967000	93600	93600	93600	93600	0
61	20241022	192100	57967000	93600	93600	93600	93600	0
62	20241022	192000	57967000	93600	93600	93600	93600	8
63	20241022	191900	57967000	93600	93600	93600	93600	0
64	20241022	191800	57967000	93600	93600	93600	93600	0
65	20241022	191700	57967000	93600	93600	93600	93600	0
66	20241022	191600	57967000	93600	93600	93600	93600	0
67	20241022	191500	57967000	93600	93600	93600	93600	0
68	20241022	191400	57967000	93600	93600	93600	93600	0
69	20241022	191300	57967000	93600	93600	93600	93600	0
70	20241022	191200	57967000	93600	93600	93600	93600	0
71	20241022	191100	57967000	93600	93600	93600	93600	0
72	20241022	191000	57967000	93600	93600	93600	93600	0
73	20241022	190900	57967000	93600	93600	93600	93600	0
74	20241022	190800	57967000	93600	93600	93600	93600	0
75	20241022	190700	57967000	93600	93600	93600	93600	0
76	20241022	190600	57967000	93600	93600	93600	93600	0
77	20241022	190500	57967000	93600	93600	93600	93600	0
78	20241022	190400	57967000	93600	93600	93600	93600	0
79	20241022	190300	57967000	93600	93600	93600	93600	0
80	20241022	190200	57967000	93600	93600	93600	93600	0
81	20241022	190100	57967000	93600	93600	93600	93600	0
82	20241022	190000	57967000	93600	93600	93600	93600	0
83	20241022	185900	57967000	93600	93600	93600	93600	0
84	20241022	185800	57967000	93600	93600	93600	93600	0
85	20241022	185700	57967000	93600	93600	93600	93600	0
86	20241022	185600	57967000	93600	93600	93600	93600	0
87	20241022	185500	57967000	93600	93600	93600	93600	0
88	20241022	185400	57967000	93600	93600	93600	93600	0
89	20241022	185300	57967000	93600	93600	93600	93600	0
90	20241022	185200	57967000	93600	93600	93600	93600	0
91	20241022	185100	57967000	93600	93600	93600	93600	0
92	20241022	185000	57967000	93600	93600	93600	93600	8
93	20241022	184900	57967000	93600	93600	93600	93600	0
94	20241022	184800	57967000	93600	93600	93600	93600	0
95	20241022	184700	57967000	93600	93600	93600	93600	0
96	20241022	184600	57967000	93600	93600	93600	93600	0
97	20241022	184500	57967000	93600	93600	93600	93600	0
98	20241022	184400	57967000	93600	93600	93600	93600	0
99	20241022	184300	57967000	93600	93600	93600	93600	0
100	20241022	184200	57967000	93600	93600	93600	93600	0
101	20241022	184100	57967000	93600	93600	93600	93600	0
102	20241022	184000	57967000	93600	93600	93600	93600	0
103	20241022	183900	57967000	93600	93600	93600	93600	0
104	20241022	183800	57967000	93600	93600	93600	93600	0
105	20241022	183700	57967000	93600	93600	93600	93600	0
106	20241022	183600	57967000	93600	93600	93600	93600	0
107	20241022	183500	57967000	93600	93600	93600	93600	0
108	20241022	183400	57967000	93600	93600	93600	93600	0
109	20241022	183300	57967000	93600	93600	93600	93600	0
110	20241022	183200	57967000	93600	93600	93600	93600	0
111	20241022	183100	57967000	93600	93600	93600	93600	0
112	20241022	183000	57967000	93600	93600	93600	93600	0
113	20241022	182900	57967000	93600	93600	93600	93600	0
114	20241022	182800	57967000	93600	93600	93600	93600	0
115	20241022	182700	57967000	93600	93600	93600	93600	0
116	20241022	182600	57967000	93600	93600	93600	93600	0
117	20241022	182500	57967000	93600	93600	93600	93600	0
118	20241022	182400	57967000	93600	93600	93600	93600	0
119	20241022	182300	57967000	93600	93600	93600	93600	0
120	20241022	182200	57967000	93600	93600	93600	93600	0
121	20241022	182100	57967000	93600	93600	93600	93600	0
122	20241022	182000	57967000	93600	93600	93600	93600	8
123	20241022	181900	57967000	93600	93600	93600	93600	0
124	20241022	181800	57967000	93600	93600	93600	93600	0
125	20241022	181700	57967000	93600	93600	93600	93600	0
126	20241022	181600	57967000	93600	93600	93600	93600	0
127	20241022	181500	57967000	93600	93600	93600	93600	0
128	20241022	181400	57967000	93600	93600	93600	93600	0
129	20241022	181300	57967000	93600	93600	93600	93600	0
130	20241022	181200	57967000	93600	93600	93600	93600	0
131	20241022	181100	57967000	93600	93600	93600	93600	0
132	20241022	181000	57967000	93600	93600	93600	93600	0
133	20241022	180900	57967000	93600	93600	93600	93600	0
134	20241022	180800	57967000	93600	93600	93600	93600	0
135	20241022	180700	57967000	93600	93600	93600	93600	0
136	20241022	180600	57967000	93600	93600	93600	93600	0
137	20241022	180500	57967000	93600	93600	93600	93600	0
138	20241022	180400	57967000	93600	93600	93600	93600	0
139	20241022	180300	57967000	93600	93600	93600	93600	0
140	20241022	180200	57967000	93600	93600	93600	93600	0
141	20241022	180100	57967000	93600	93600	93600	93600	0
142	20241022	180000	57967000	93600	93600	93600	93600	0
143	20241022	175900	57967000	93600	93600	93600	93600	0
144	20241022	175800	57967000	93600	93600	93600	93600	0
145	20241022	175700	57967000	93600	93600	93600	93600	0
146	20241022	175600	57967000	93600	93600	93600	93600	0
147	20241022	175500	57967000	93600	93600	93600	93600	0
148	20241022	175400	57967000	93600	93600	93600	93600	0
149	20241022	175300	57967000	93600	93600	93600	93600	0
150	20241022	175200	57967000	93600	93600	93600	93600	0
151	20241022	175100	57967000	93600	93600	93600	93600	0
152	20241022	175000	57967000	93600	93600	93600	93600	8
153	20241022	174900	57967000	93600	93600	93600	93600	0
154	20241022	174800	57967000	93600	93600	93600	93600	0
155	20241022	174700	57967000	93600	93600	93600	93600	0
156	20241022	174600	57967000	93600	93600	93600	93600	0
157	20241022	174500	57967000	93600	93600	93600	93600	0
158	20241022	174400	57967000	93600	93600	93600	93600	0
159	20241022	174300	57967000	93600	93600	93600	93600	0
160	20241022	174200	57967000	93600	93600	93600	93600	0
161	20241022	174100	57967000	93600	93600	93600	93600	0
162	20241022	174000	57967000	93600	93600	93600	93600	0
163	20241022	173900	57967000	93600	93600	93600	93600	0
164	20241022	173800	57967000	93600	93600	93600	93600	0
165	20241022	173700	57967000	93600	93600	93600	93600	0
166	20241022	173600	57967000	93600	93600	93600	93600	0
167	20241022	173500	57967000	93600	93600	93600	93600	0
168	20241022	173400	57967000	93600	93600	93600	93600	0
169	20241022	173300	57967000	93600	93600	93600	93600	0
170	20241022	173200	57967000	93600	93600	93600	93600	0
171	20241022	173100	57967000	93600	93600	93600	93600	0
172	20241022	173000	57967000	93600	93600	93600	93600	0
173	20241022	172900	57967000	93600	93600	93600	93600	0
174	20241022	172800	57967000	93600	93600	93600	93600	0
175	20241022	172700	57967000	93600	93600	93600	93600	0
176	20241022	172600	57967000	93600	93600	93600	93600	0
177	20241022	172500	57967000	93600	93600	93600	93600	0
178	20241022	172400	57967000	93600	93600	93600	93600	0
179	20241022	172300	57967000	93600	93600	93600	93600	0
180	20241022	172200	57967000	93600	93600	93600	93600	0
181	20241022	172100	57967000	93600	93600	93600	93600	0
182	20241022	172000	57967000	93600	93600	93600	93600	8
183	20241022	171900	57967000	93600	93600	93600	93600	0
184	20241022	171800	57967000	93600	93600	93600	93600	0
185	20241022	171700	57967000	93600	93600	93600	93600	0
186	20241022	171600	57967000	93600	93600	93600	93600	0
187	20241022	171500	57967000	93600	93600	93600	93600	0
188	20241022	171400	57967000	93600	93600	93600	93600	0
189	20241022	171300	57967000	93600	93600	93600	93600	0
190	20241022	171200	57967000	93600	93600	93600	93600	0
191	20241022	171100	57967000	93600	93600	93600	93600	0
192	20241022	171000	57967000	93600	93600	93600	93600	0
193	20241022	170900	57967000	93600	93600	93600	93600	0
194	20241022	170800	57967000	93600	93600	93600	93600	0
195	20241022	170700	57967000	93600	93600	93600	93600	0
196	20241022	170600	57967000	93600	93600	93600	93600	0
197	20241022	170500	57967000	93600	93600	93600	93600	0
198	20241022	170400	57967000	93600	93600	93600	93600	0
199	20241022	170300	57967000	93600	93600	93600	93600	0
200	20241022	170200	57967000	93600	93600	93600	93600	0
201	20241022	170100	57967000	93600	93600	93600	93600	0
202	20241022	170000	57967000	93600	93600	93600	93600	0
203	20241022	165900	57967000	93600	93600	93600	93600	0
204	20241022	165800	57967000	93600	93600	93600	93600	0
205	20241022	165700	57967000	93600	93600	93600	93600	0
206	20241022	165600	57967000	93600	93600	93600	93600	0
207	20241022	165500	57967000	93600	93600	93600	93600	0
208	20241022	165400	57967000	93600	93600	93600	93600	0
209	20241022	165300	57967000	93600	93600	93600	93600	0
210	20241022	165200	57967000	93600	93600	93600	93600	0
211	20241022	165100	57967000	93600	93600	93600	93600	0
212	20241022	165000	57967000	93600	93600	93600	93600	8
213	20241022	164900	57967000	93600	93600	93600	93600	0
214	20241022	164800	57967000	93600	93600	93600	93600	0
215	20241022	164700	57967000	93600	93600	93600	93600	0
216	20241022	164600	57967000	93600	93600	93600	93600	0
217	20241022	164500	57967000	93600	93600	93600	93600	0
218	20241022	164400	57967000	93600	93600	93600	93600	0
219	20241022	164300	57967000	93600	93600	93600	93600	0
220	20241022	164200	57967000	93600	93600	93600	93600	0
221	20241022	164100	57967000	93600	93600	93600	93600	0
222	20241022	164000	57967000	93600	93600	93600	93600	0
223	20241022	163900	57967000	93600	93600	93600	93600	0
224	20241022	163800	57967000	93600	93600	93600	93600	0
225	20241022	163700	57967000	93600	93600	93600	93600	0
226	20241022	163600	57967000	93600	93600	93600	93600	0
227	20241022	163500	57967000	93600	93600	93600	93600	0
228	20241022	163400	57967000	93600	93600	93600	93600	0
229	20241022	163300	57967000	93600	93600	93600	93600	0
230	20241022	163200	57967000	93600	93600	93600	93600	0
231	20241022	163100	57967000	93600	93600	93600	93600	0
232	20241022	163000	57967000	93600	93600	93600	93600	0
233	20241022	162900	57967000	93600	93600	93600	93600	0
234	20241022	162800	57967000	93600	93600	93600	93600	0
235	20241022	162700	57967000	93600	93600	93600	93600	0
236	20241022	162600	57967000	93600	93600	93600	93600	0
237	20241022	162500	57967000	93600	93600	93600	93600	0
238	20241022	162400	57967000	93600	93600	93600	93600	0
239	20241022	162300	57967000	93600	93600	93600	93600	0
240	20241022	162200	57967000	93600	93600	93600	93600	0
241	20241022	162100	57967000	93600	93600	93600	93600	0
242	20241022	162000	57967000	93600	93600	93600	93600	8
243	20241022	161900	57967000	93600	93600	93600	93600	0
244	20241022	161800	57967000	93600	93600	93600	93600	0
245	20241022	161700	57967000	93600	93600	93600	93600	0
246	20241022	161600	57967000	93600	93600	93600	93600	0
247	20241022	161500	57967000	93600	93600	93600	93600	0
248	20241022	161400	57967000	93600	93600	93600	93600	0
249	20241022	161300	57967000	93600	93600	93600	93600	0
250	20241022	161200	57967000	93600	93600	93600	93600	0
251	20241022	161100	57967000	93600	93600	93600	93600	0
252	20241022	161000	57967000	93600	93600	93600	93600	0
253	20241022	160900	57967000	93600	93600	93600	93600	0
254	20241022	160800	57967000	93600	93600	93600	93600	0
255	20241022	160700	57967000	93600	93600	93600	93600	0
256	20241022	160600	57967000	93600	93600	93600	93600	0
257	20241022	160500	57967000	93600	93600	93600	93600	0
258	20241022	160400	57967000	93600	93600	93600	93600	0
259	20241022	160300	57967000	93600	93600	93600	93600	0
260	20241022	160200	57967000	93600	93600	93600	93600	0
261	20241022	160100	57967000	93600	93600	93600	93600	0
262	20241022	160000	57967000	93600	93600	93600	93600	0
263	20241022	155900	57967000	93600	93600	93600	93600	0
264	20241022	155800	57967000	93600	93600	93600	93600	0
265	20241022	155700	57967000	93600	93600	93600	93600	0
266	20241022	155600	57967000	93600	93600	93600	93600	0
267	20241022	155500	57967000	93600	93600	93600	93600	0
268	20241022	155400	57967000	93600	93600	93600	93600	0
269	20241022	155300	57967000	93600	93600	93600	93600	0
270	20241022	155200	57967000	93600	93600	93600	93600	0
271	20241022	155100	57967000	93600	93600	93600	93600	0
272	20241022	155000	57967000	93600	93600	93600	93600	8
273	20241022	154900	57967000	93600	93600	93600	93600	0
274	20241022	154800	57967000	93600	93600	93600	93600	0
275	20241022	154700	57967000	93600	93600	93600	93600	0
276	20241022	154600	57967000	93600	93600	93600	93600	0
277	20241022	154500	57967000	93600	93600	93600	93600	0
278	20241022	154400	57967000	93600	93600	93600	93600	0
279	20241022	154300	57967000	93600	93600	93600	93600	0
280	20241022	154200	57967000	93600	93600	93600	93600	0
281	20241022	154100	57967000	93600	93600	93600	93600	0
282	20241022	154000	57967000	93600	93600	93600	93600	0
283	20241022	153900	57967000	93600	93600	93600	93600	0
284	20241022	153800	57967000	93600	93600	93600	93600	0
285	20241022	153700	57967000	93600	93600	93600	93600	0
286	20241022	153600	57967000	93600	93600	93600	93600	0
287	20241022	153500	57967000	93600	93600	93600	93600	0
288	20241022	153400	57967000	93600	93600	93600	93600	0
289	20241022	153300	57967000	93600	93600	93600	93600	0
290	20241022	153200	57967000	93600	93600	93600	93600	0
291	20241022	153100	57967000	93600	93600	93600	93600	0
292	20241022	153000	57967000	93600	93600	93600	93600	8
293	20241022	152900	57218200	93200	93200	93200	93200	0
294	20241022	152800	57218200	93200	93200	93200	93200	0
295	20241022	152700	57218200	93200	93200	93200	93200	0
296	20241022	152600	57218200	93200	93200	93200	93200	0
297	20241022	152500	57218200	93200	93200	93200	93200	0
298	20241022	152400	57218200	93200	93200	93200	93200	0
299	20241022	152300	57218200	93200	93200	93200	93200	0
300	20241022	152200	57218200	93200	93200	93200	93200	0
301	20241022	152100	57218200	93200	93200	93200	93200	0
302	20241022	152000	57218200	93200	93200	93200	93200	0
303	20241022	151900	57218200	93200	93200	93200	93200	0
304	20241022	151800	57218200	93200	93200	93200	93200	0
305	20241022	151700	57218200	93200	93200	93200	93200	0
306	20241022	151600	57218200	93200	93200	93200	93200	0
307	20241022	151500	57218200	93200	93200	93200	93200	0
308	20241022	151400	57218200	93200	93200	93200	93200	0
309	20241022	151300	57218200	93200	93200	93200	93200	0
310	20241022	151200	57218200	93200	93200	93200	93200	0
311	20241022	151100	57218200	93200	93200	93200	93200	0
312	20241022	151000	57218200	93200	93200	93200	93200	1
313	20241022	150900	57125000	93100	93100	93100	93100	0
314	20241022	150800	57125000	93100	93100	93100	93100	0
315	20241022	150700	57125000	93100	93100	93100	93100	0
316	20241022	150600	57125000	93100	93100	93100	93100	0
317	20241022	150500	57125000	93100	93100	93100	93100	0
318	20241022	150400	57125000	93100	93100	93100	93100	0
319	20241022	150300	57125000	93100	93100	93100	93100	0
320	20241022	150200	57125000	93100	93100	93100	93100	0
321	20241022	150100	57125000	93100	93100	93100	93100	0
322	20241022	150000	57125000	93100	93100	93100	93100	3
323	20241022	145900	56845700	93100	93100	93100	93100	0
324	20241022	145800	56845700	93100	93100	93100	93100	0
325	20241022	145700	56845700	93100	93100	93100	93100	0
326	20241022	145600	56845700	93100	93100	93100	93100	2
327	20241022	145500	56659500	93500	93500	93500	93500	0
328	20241022	145400	56659500	93500	93500	93500	93500	0
329	20241022	145300	56659500	93500	93500	93500	93500	2
330	20241022	145200	56472500	93600	93600	93600	93600	0
331	20241022	145100	56472500	93600	93600	93600	93600	0
332	20241022	145000	56472500	93600	93600	93600	93600	3
333	20241022	144900	56191700	93600	93600	93600	93600	1
334	20241022	144800	56098100	93600	93600	93600	93600	1
335	20241022	144700	56004500	93600	93600	93600	93600	1
336	20241022	144600	55910900	93600	93600	93600	93600	2
337	20241022	144500	55723700	93600	93600	93600	93600	0
338	20241022	144400	55723700	93600	93600	93600	93600	1
339	20241022	144300	55630100	93600	93600	93600	93600	1
340	20241022	144200	55536500	93600	93700	93700	93600	3
341	20241022	144100	55255600	93700	93700	93700	93700	2
342	20241022	144000	55068200	93700	93600	93700	93600	7
343	20241022	143900	54412900	93500	93500	93500	93500	2
344	20241022	143800	54225900	93400	93400	93400	93400	0
345	20241022	143700	54225900	93400	93400	93400	93400	0
346	20241022	143600	54225900	93400	93400	93400	93400	0
347	20241022	143500	54225900	93400	93400	93400	93400	2
348	20241022	143400	54039100	93300	93300	93300	93300	0
349	20241022	143300	54039100	93300	93300	93300	93300	0
350	20241022	143200	54039100	93300	93300	93300	93300	2
351	20241022	143100	53852500	93200	93200	93200	93200	0
352	20241022	143000	53852500	93200	93200	93200	93200	0
353	20241022	142900	53852500	93200	93200	93200	93200	0
354	20241022	142800	53852500	93200	93200	93200	93200	2
355	20241022	142700	53666100	93200	93200	93200	93200	0
356	20241022	142600	53666100	93200	93200	93200	93200	0
357	20241022	142500	53666100	93200	93700	93700	93200	3
358	20241022	142400	53386000	93700	93700	93700	93700	1
359	20241022	142300	53292300	93700	93700	93700	93700	1
360	20241022	142200	53198600	93700	93500	93700	93500	12
361	20241022	142100	52074600	93400	93400	93400	93400	0
362	20241022	142000	52074600	93400	93400	93400	93400	0
363	20241022	141900	52074600	93400	93400	93400	93400	0
364	20241022	141800	52074600	93400	93400	93400	93400	2
365	20241022	141700	51887800	93300	93300	93300	93300	0
366	20241022	141600	51887800	93300	93300	93300	93300	0
367	20241022	141500	51887800	93300	93300	93300	93300	2
368	20241022	141400	51701200	93200	93200	93200	93200	0
369	20241022	141300	51701200	93200	93200	93200	93200	0
370	20241022	141200	51701200	93200	93200	93200	93200	0
371	20241022	141100	51701200	93200	93200	93200	93200	2
372	20241022	141000	51514800	93200	93200	93200	93200	0
373	20241022	140900	51514800	93200	93200	93200	93200	0
374	20241022	140800	51514800	93200	93200	93200	93200	2
375	20241022	140700	51328400	93700	93700	93700	93700	3
376	20241022	140600	51047300	93700	93700	93700	93700	0
377	20241022	140500	51047300	93700	93700	93700	93700	0
378	20241022	140400	51047300	93700	93700	93700	93700	2
379	20241022	140300	50859900	93700	93700	93700	93700	1
380	20241022	140200	50766200	93700	93700	93700	93700	1
381	20241022	140100	50672500	93700	93700	93700	93700	2
382	20241022	140000	50485100	93700	93700	93700	93700	0
383	20241022	135900	50485100	93700	93700	93700	93700	4
384	20241022	135800	50110300	93700	93700	93700	93700	0
385	20241022	135700	50110300	93700	93800	93800	93700	4
386	20241022	135600	49735300	93800	93800	93800	93800	1
387	20241022	135500	49641500	93700	93700	93700	93700	0
388	20241022	135400	49641500	93700	93800	93800	93700	3
389	20241022	135300	49360300	93700	93700	93700	93700	0
390	20241022	135200	49360300	93700	93700	93700	93700	0
391	20241022	135100	49360300	93700	93700	93700	93700	0
392	20241022	135000	49360300	93700	93800	93800	93700	4
393	20241022	134900	48985300	93800	93800	93800	93800	1
394	20241022	134800	48891500	93700	93700	93700	93700	0
395	20241022	134700	48891500	93700	93800	93800	93700	3
396	20241022	134600	48610300	93700	93700	93700	93700	0
397	20241022	134500	48610300	93700	93700	93700	93700	1
398	20241022	134400	48516600	93700	93700	93700	93700	2
399	20241022	134300	48329200	93700	93700	93700	93700	0
400	20241022	134200	48329200	93700	93700	93700	93700	0
401	20241022	134100	48329200	93700	93700	93700	93700	0
402	20241022	134000	48329200	93700	93800	93800	93700	6
403	20241022	133900	47766800	93800	93800	93800	93800	1
404	20241022	133800	47673000	93700	93700	93700	93700	0
405	20241022	133700	47673000	93700	93700	93700	93700	2
406	20241022	133600	47485600	93800	93800	93800	93800	1
407	20241022	133500	47391800	93700	93700	93700	93700	0
408	20241022	133400	47391800	93700	93700	93700	93700	1
409	20241022	133300	47298100	93700	93800	93800	93700	2
410	20241022	133200	47110600	93800	93800	93800	93800	1
411	20241022	133100	47016800	93800	93800	93800	93800	2
412	20241022	133000	46829200	93800	93700	93800	93700	3
413	20241022	132900	46548000	93600	93600	93600	93600	0
414	20241022	132800	46548000	93600	93600	93600	93600	0
415	20241022	132700	46548000	93600	93600	93600	93600	0
416	20241022	132600	46548000	93600	93700	93700	93600	4
417	20241022	132500	46173400	93700	93700	93700	93700	1
418	20241022	132400	46079700	93600	93600	93600	93600	0
419	20241022	132300	46079700	93600	93600	93600	93600	2
420	20241022	132200	45892500	93600	93600	93600	93600	0
421	20241022	132100	45892500	93600	93600	93600	93600	0
422	20241022	132000	45892500	93600	93600	93600	93600	0
423	20241022	131900	45892500	93600	93700	93700	93600	5
424	20241022	131800	45424200	93700	93700	93700	93700	1
425	20241022	131700	45330500	93600	93600	93600	93600	0
426	20241022	131600	45330500	93600	93700	93700	93600	3
427	20241022	131500	45049600	93600	93600	93600	93600	0
428	20241022	131400	45049600	93600	93600	93600	93600	0
429	20241022	131300	45049600	93600	93600	93600	93600	2
430	20241022	131200	44862400	93700	93700	93700	93700	2
431	20241022	131100	44675000	93700	93700	93700	93700	1
432	20241022	131000	44581300	93600	93600	93600	93600	1
433	20241022	130900	44487700	93600	93600	93600	93600	1
434	20241022	130800	44394100	93600	93600	93600	93600	1
435	20241022	130700	44300500	93600	93600	93700	93600	8
436	20241022	130600	43551600	93500	93500	93500	93500	2
437	20241022	130500	43364600	93400	93400	93400	93400	0
438	20241022	130400	43364600	93400	93400	93400	93400	0
439	20241022	130300	43364600	93400	93400	93400	93400	0
440	20241022	130200	43364600	93400	93400	93400	93400	2
441	20241022	130100	43177800	93300	93300	93300	93300	0
442	20241022	130000	43177800	93300	93300	93300	93300	0
443	20241022	125900	43177800	93300	93300	93300	93300	2
444	20241022	125800	42991200	93200	93200	93200	93200	0
445	20241022	125700	42991200	93200	93200	93200	93200	0
446	20241022	125600	42991200	93200	93200	93200	93200	0
447	20241022	125500	42991200	93200	93200	93200	93200	2
448	20241022	125400	42804800	93000	93000	93000	93000	0
449	20241022	125300	42804800	93000	93600	93600	93000	11
450	20241022	125200	41780300	93600	93600	93600	93600	4
451	20241022	125100	41405900	93700	93800	93800	93700	2
452	20241022	125000	41218400	93700	93700	93700	93700	1
453	20241022	124900	41124700	93600	93600	93600	93600	0
454	20241022	124800	41124700	93600	93800	93800	93600	3
455	20241022	124700	40843700	93800	93700	93800	93700	2
456	20241022	124600	40656200	93700	93700	93700	93700	7
457	20241022	124500	40000300	93600	93500	93600	93500	4
458	20241022	124400	39626100	93400	93400	93400	93400	0
459	20241022	124300	39626100	93400	93400	93400	93400	0
460	20241022	124200	39626100	93400	93400	93400	93400	0
461	20241022	124100	39626100	93400	93400	93400	93400	2
462	20241022	124000	39439300	93300	93300	93300	93300	0
463	20241022	123900	39439300	93300	93300	93300	93300	0
464	20241022	123800	39439300	93300	93300	93300	93300	2
465	20241022	123700	39252700	93000	93000	93000	93000	0
466	20241022	123600	39252700	93000	93000	93000	93000	0
467	20241022	123500	39252700	93000	93000	93000	93000	2
468	20241022	123400	39066700	93000	93000	93000	93000	0
469	20241022	123300	39066700	93000	93000	93000	93000	0
470	20241022	123200	39066700	93000	93000	93000	93000	0
471	20241022	123100	39066700	93000	93700	93700	93000	3
472	20241022	123000	38787000	93700	93700	93700	93700	1
473	20241022	122900	38693300	93700	93700	93700	93700	4
474	20241022	122800	38318500	93700	93700	93700	93700	2
475	20241022	122700	38131100	93800	93800	93800	93800	2
476	20241022	122600	37943500	93800	93800	93800	93800	1
477	20241022	122500	37849700	93700	93700	93700	93700	0
478	20241022	122400	37849700	93700	93800	93800	93700	3
479	20241022	122300	37568500	93700	93700	93700	93700	0
480	20241022	122200	37568500	93700	93800	93800	93700	2
481	20241022	122100	37381000	93700	93700	93700	93700	3
482	20241022	122000	37099900	93600	93600	93600	93600	0
483	20241022	121900	37099900	93600	93600	93600	93600	0
484	20241022	121800	37099900	93600	93500	93600	93500	3
485	20241022	121700	36819200	93500	93500	93500	93500	1
486	20241022	121600	36725700	93400	93400	93400	93400	0
487	20241022	121500	36725700	93400	93400	93400	93400	0
488	20241022	121400	36725700	93400	93400	93400	93400	2
489	20241022	121300	36538900	93800	93800	93800	93800	2
490	20241022	121200	36351300	93800	93600	93800	93600	45
491	20241022	121100	32136300	93400	93400	93400	93400	1
492	20241022	121000	32042900	93400	93500	93500	93400	2
493	20241022	120900	31856000	93500	93500	93500	93500	1
494	20241022	120800	31762500	93500	93600	93600	93500	2
495	20241022	120700	31575400	93500	93400	93500	93400	3
496	20241022	120600	31295100	93300	93300	93300	93300	0
497	20241022	120500	31295100	93300	93300	93300	93300	0
498	20241022	120400	31295100	93300	93300	93300	93300	0
499	20241022	120300	31295100	93300	93500	93500	93300	4
500	20241022	120200	30921500	93500	93500	93500	93500	1
501	20241022	120100	30828000	93500	93500	93500	93500	1
502	20241022	120000	30734500	93500	93500	93500	93500	2
503	20241022	115900	30547500	93500	93500	93500	93500	1
504	20241022	115800	30454000	93500	93500	93500	93500	1
505	20241022	115700	30360500	93500	93400	93500	93400	3
506	20241022	115600	30080200	93300	93300	93300	93300	0
507	20241022	115500	30080200	93300	93300	93300	93300	1
508	20241022	115400	29986900	93500	93400	93500	93400	2
509	20241022	115300	29800000	93400	93400	93400	93400	2
510	20241022	115200	29613200	93300	93300	93300	93300	0
511	20241022	115100	29613200	93300	93300	93300	93300	0
512	20241022	115000	29613200	93300	93300	93300	93300	2
513	20241022	114900	29426600	93400	93500	93500	93400	2
514	20241022	114800	29239700	93400	93400	93400	93400	1
515	20241022	114700	29146300	93300	93300	93300	93300	0
516	20241022	114600	29146300	93300	93400	93400	93300	3
517	20241022	114500	28866300	93300	93300	93300	93300	0
518	20241022	114400	28866300	93300	93300	93300	93300	0
519	20241022	114300	28866300	93300	93300	93300	93300	2
520	20241022	114200	28679700	93400	93500	93500	93400	3
521	20241022	114100	28399400	93400	93400	93400	93400	1
522	20241022	114000	28306000	93300	93300	93300	93300	0
523	20241022	113900	28306000	93300	93400	93400	93300	3
524	20241022	113800	28026000	93300	93300	93300	93300	0
525	20241022	113700	28026000	93300	93300	93300	93300	0
526	20241022	113600	28026000	93300	93300	93300	93300	2
527	20241022	113500	27839400	93400	93500	93500	93400	2
528	20241022	113400	27652500	93400	93400	93400	93400	1
529	20241022	113300	27559100	93300	93300	93300	93300	0
530	20241022	113200	27559100	93300	93400	93400	93300	4
531	20241022	113100	27185700	93300	93300	93300	93300	0
532	20241022	113000	27185700	93300	93300	93300	93300	0
533	20241022	112900	27185700	93300	93300	93300	93300	2
534	20241022	112800	26999100	93400	93400	93400	93400	1
535	20241022	112700	26905700	93400	93400	93500	93400	5
536	20241022	112600	26438600	93400	93300	93400	93300	3
537	20241022	112500	26158600	93200	93200	93200	93200	0
538	20241022	112400	26158600	93200	93200	93200	93200	1
539	20241022	112300	26065400	93100	93100	93100	93100	0
540	20241022	112200	26065400	93100	93100	93100	93100	2
541	20241022	112100	25879200	93100	93100	93100	93100	0
542	20241022	112000	25879200	93100	93100	93100	93100	0
543	20241022	111900	25879200	93100	93400	93400	93100	21
544	20241022	111800	23923200	93400	93400	93400	93400	0
545	20241022	111700	23923200	93400	93400	93400	93400	1
546	20241022	111600	23829800	93400	93400	93400	93400	1
547	20241022	111500	23736400	93400	93400	93400	93400	2
548	20241022	111400	23549600	93400	93400	93400	93400	1
549	20241022	111300	23456200	93400	93400	93400	93400	0
550	20241022	111200	23456200	93400	93400	93400	93400	2
551	20241022	111100	23269400	93400	93400	93400	93400	3
552	20241022	111000	22989200	93400	93400	93400	93400	0
553	20241022	110900	22989200	93400	93400	93400	93400	1
554	20241022	110800	22895800	93400	93600	93600	93400	5
555	20241022	110700	22428400	93500	93500	93500	93500	2
556	20241022	110600	22241400	93400	93400	93400	93400	0
557	20241022	110500	22241400	93400	93400	93400	93400	2
558	20241022	110400	22054600	93400	93400	93400	93400	0
559	20241022	110300	22054600	93400	93400	93400	93400	0
560	20241022	110200	22054600	93400	93400	93400	93400	0
561	20241022	110100	22054600	93400	93400	93400	93400	2
562	20241022	110000	21867800	93400	93400	93400	93400	0
563	20241022	105900	21867800	93400	93400	93400	93400	3
564	20241022	105800	21587600	93400	93400	93400	93400	2
565	20241022	105700	21400800	93400	93400	93400	93400	0
566	20241022	105600	21400800	93400	93400	93400	93400	0
567	20241022	105500	21400800	93400	93400	93400	93400	3
568	20241022	105400	21120600	93400	93400	93400	93400	2
569	20241022	105300	20933800	93400	93400	93400	93400	0
570	20241022	105200	20933800	93400	93400	93400	93400	3
571	20241022	105100	20653600	93400	93400	93400	93400	2
572	20241022	105000	20466800	93400	93400	93400	93400	0
573	20241022	104900	20466800	93400	93400	93400	93400	0
574	20241022	104800	20466800	93400	93400	93400	93400	4
575	20241022	104700	20093200	93400	93400	93400	93400	0
576	20241022	104600	20093200	93400	93400	93400	93400	0
577	20241022	104500	20093200	93400	93400	93400	93400	0
578	20241022	104400	20093200	93400	93400	93400	93400	5
579	20241022	104300	19626200	93400	93400	93400	93400	0
580	20241022	104200	19626200	93400	93400	93400	93400	0
581	20241022	104100	19626200	93400	93400	93400	93400	4
582	20241022	104000	19252600	93400	93400	93400	93400	0
583	20241022	103900	19252600	93400	93400	93400	93400	0
584	20241022	103800	19252600	93400	93400	93400	93400	0
585	20241022	103700	19252600	93400	93500	93500	93400	4
586	20241022	103600	18878800	93500	93500	93500	93500	0
587	20241022	103500	18878800	93500	93500	93500	93500	2
588	20241022	103400	18691800	93500	93500	93500	93500	2
589	20241022	103300	18504800	93500	93600	93600	93500	3
590	20241022	103200	18224200	93500	93500	93500	93500	2
591	20241022	103100	18037200	93400	93400	93400	93400	0
592	20241022	103000	18037200	93400	93400	93400	93400	2
593	20241022	102900	17850400	93300	93300	93300	93300	0
594	20241022	102800	17850400	93300	93300	93300	93300	0
595	20241022	102700	17850400	93300	93300	93300	93300	2
596	20241022	102600	17663800	93300	93300	93300	93300	0
597	20241022	102500	17663800	93300	93300	93300	93300	0
598	20241022	102400	17663800	93300	93300	93300	93300	0
599	20241022	102300	17663800	93300	93500	93500	93300	6
600	20241022	102200	17103500	93400	93400	93400	93400	0
601	20241022	102100	17103500	93400	93400	93400	93400	3
602	20241022	102000	16823300	93300	93300	93300	93300	2
603	20241022	101900	16636700	93200	93200	93200	93200	0
604	20241022	101800	16636700	93200	93200	93200	93200	0
605	20241022	101700	16636700	93200	93200	93200	93200	0
606	20241022	101600	16636700	93200	93200	93200	93200	2
607	20241022	101500	16450300	93200	93200	93200	93200	0
608	20241022	101400	16450300	93200	93200	93200	93200	0
609	20241022	101300	16450300	93200	93400	93400	93200	3
610	20241022	101200	16170500	93400	93400	93400	93400	1
611	20241022	101100	16077100	93400	93400	93400	93400	22
612	20241022	101000	14022300	93400	93400	93400	93400	2
613	20241022	100900	13835500	93600	93600	93600	93600	1
614	20241022	100800	13741900	93600	93600	93600	93600	1
615	20241022	100700	13648300	93600	93500	93600	93500	3
616	20241022	100600	13367600	93500	93500	93500	93500	1
617	20241022	100500	13274100	93400	93400	93400	93400	0
618	20241022	100400	13274100	93400	93400	93400	93400	0
619	20241022	100300	13274100	93400	93400	93400	93400	2
620	20241022	100200	13087300	93600	93600	93600	93500	5
621	20241022	100100	12619600	93600	93600	93600	93600	1
622	20241022	100000	12526000	93500	93400	93600	93400	3
623	20241022	095900	12245500	93400	93400	93400	93400	1
624	20241022	095800	12152100	93300	93300	93300	93300	0
625	20241022	095700	12152100	93300	93300	93300	93300	0
626	20241022	095600	12152100	93300	93300	93300	93300	3
627	20241022	095500	11872200	93300	93300	93300	93300	0
628	20241022	095400	11872200	93300	93300	93300	93300	0
629	20241022	095300	11872200	93300	93300	93300	93300	0
630	20241022	095200	11872200	93300	93600	93600	93300	5
631	20241022	095100	11404500	93600	93600	93600	93600	0
632	20241022	095000	11404500	93600	93600	93600	93600	0
633	20241022	094900	11404500	93600	93600	93600	93600	5
634	20241022	094800	10936500	93600	93600	93600	93600	0
635	20241022	094700	10936500	93600	93600	93600	93600	0
636	20241022	094600	10936500	93600	93600	93600	93600	0
637	20241022	094500	10936500	93600	93600	93600	93600	4
638	20241022	094400	10562100	93600	93600	93600	93600	0
639	20241022	094300	10562100	93600	93600	93600	93600	0
640	20241022	094200	10562100	93600	93700	93700	93600	5
641	20241022	094100	10094000	93600	93600	93600	93600	4
642	20241022	094000	9719600	93500	93500	93500	93500	0
643	20241022	093900	9719600	93500	93500	93500	93500	2
644	20241022	093800	9532600	93500	93500	93500	93500	0
645	20241022	093700	9532600	93500	93500	93500	93500	0
646	20241022	093600	9532600	93500	93500	93500	93500	0
647	20241022	093500	9532600	93500	93800	93800	93500	3
648	20241022	093400	9251800	93800	93800	93800	93800	1
649	20241022	093300	9158000	93800	93800	93800	93800	4
650	20241022	093200	8782800	93800	93600	93800	93600	12
651	20241022	093100	7657600	93700	93700	93700	93700	2
652	20241022	093000	7470200	93700	93700	93700	93700	0
653	20241022	092900	7470200	93700	93700	93700	93700	2
654	20241022	092800	7282800	93700	93800	93800	93700	3
655	20241022	092700	7001600	93700	93700	93700	93700	0
656	20241022	092600	7001600	93700	93700	93700	93700	3
657	20241022	092500	6720500	93600	93600	93600	93600	2
658	20241022	092400	6533300	93500	93500	93500	93500	0
659	20241022	092300	6533300	93500	93500	93500	93500	0
660	20241022	092200	6533300	93500	93500	93500	93500	0
661	20241022	092100	6533300	93500	93500	93500	93500	2
662	20241022	092000	6346300	93500	93500	93500	93500	0
663	20241022	091900	6346300	93500	93500	93500	93500	0
664	20241022	091800	6346300	93500	93500	93500	93500	2
665	20241022	091700	6159300	93600	93600	93600	93600	2
666	20241022	091600	5972100	93600	93600	93600	93600	1
667	20241022	091500	5878500	93600	93800	93800	93600	4
668	20241022	091400	5503800	93700	93700	93700	93700	1
669	20241022	091300	5410100	93600	93600	93600	93600	0
670	20241022	091200	5410100	93600	93600	93600	93600	1
671	20241022	091100	5316500	93600	93600	93700	93600	3
672	20241022	091000	5035600	93500	93500	93500	93500	0
673	20241022	090900	5035600	93500	93500	93500	93500	0
674	20241022	090800	5035600	93500	93500	93500	93500	9
675	20241022	090700	4194100	93500	92900	93500	92900	7
676	20241022	090600	3542600	92800	93900	93900	92800	38
677	20241022	090500	0	93800	93800	93800	93800	0
678	20241022	090400	0	93800	93800	93800	93800	0
679	20241022	090300	0	93800	93800	93800	93800	0
680	20241022	090200	0	93800	93800	93800	93800	0
681	20241022	090100	0	93800	93800	93800	93800	0
682	20241022	090000	0	93800	93800	93800	93800	0