KissMeData/107600/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	195600	542764000	66400	66400	66400	66400	220
3	20231018	195500	542764000	66400	66400	66400	66400	0
4	20231018	195400	542764000	66400	66400	66400	66400	0
5	20231018	195300	542764000	66400	66400	66400	66400	0
6	20231018	195200	542764000	66400	66400	66400	66400	0
7	20231018	195100	542764000	66400	66400	66400	66400	0
8	20231018	195000	542764000	66400	66400	66400	66400	0
9	20231018	194900	542764000	66400	66400	66400	66400	0
10	20231018	194800	542764000	66400	66400	66400	66400	0
11	20231018	194700	542764000	66400	66400	66400	66400	0
12	20231018	194600	542764000	66400	66400	66400	66400	0
13	20231018	194500	542764000	66400	66400	66400	66400	0
14	20231018	194400	542764000	66400	66400	66400	66400	0
15	20231018	194300	542764000	66400	66400	66400	66400	0
16	20231018	194200	542764000	66400	66400	66400	66400	0
17	20231018	194100	542764000	66400	66400	66400	66400	0
18	20231018	194000	542764000	66400	66400	66400	66400	0
19	20231018	193900	542764000	66400	66400	66400	66400	0
20	20231018	193800	542764000	66400	66400	66400	66400	0
21	20231018	193700	542764000	66400	66400	66400	66400	0
22	20231018	193600	542764000	66400	66400	66400	66400	0
23	20231018	193500	542764000	66400	66400	66400	66400	0
24	20231018	193400	542764000	66400	66400	66400	66400	0
25	20231018	193300	542764000	66400	66400	66400	66400	0
26	20231018	193200	542764000	66400	66400	66400	66400	0
27	20231018	193100	542764000	66400	66400	66400	66400	0
28	20231018	193000	542764000	66400	66400	66400	66400	0
29	20231018	192900	542764000	66400	66400	66400	66400	0
30	20231018	192800	542764000	66400	66400	66400	66400	0
31	20231018	192700	542764000	66400	66400	66400	66400	0
32	20231018	192600	542764000	66400	66400	66400	66400	220
33	20231018	192500	542764000	66400	66400	66400	66400	0
34	20231018	192400	542764000	66400	66400	66400	66400	0
35	20231018	192300	542764000	66400	66400	66400	66400	0
36	20231018	192200	542764000	66400	66400	66400	66400	0
37	20231018	192100	542764000	66400	66400	66400	66400	0
38	20231018	192000	542764000	66400	66400	66400	66400	0
39	20231018	191900	542764000	66400	66400	66400	66400	0
40	20231018	191800	542764000	66400	66400	66400	66400	0
41	20231018	191700	542764000	66400	66400	66400	66400	0
42	20231018	191600	542764000	66400	66400	66400	66400	0
43	20231018	191500	542764000	66400	66400	66400	66400	0
44	20231018	191400	542764000	66400	66400	66400	66400	0
45	20231018	191300	542764000	66400	66400	66400	66400	0
46	20231018	191200	542764000	66400	66400	66400	66400	0
47	20231018	191100	542764000	66400	66400	66400	66400	0
48	20231018	191000	542764000	66400	66400	66400	66400	0
49	20231018	190900	542764000	66400	66400	66400	66400	0
50	20231018	190800	542764000	66400	66400	66400	66400	0
51	20231018	190700	542764000	66400	66400	66400	66400	0
52	20231018	190600	542764000	66400	66400	66400	66400	0
53	20231018	190500	542764000	66400	66400	66400	66400	0
54	20231018	190400	542764000	66400	66400	66400	66400	0
55	20231018	190300	542764000	66400	66400	66400	66400	0
56	20231018	190200	542764000	66400	66400	66400	66400	0
57	20231018	190100	542764000	66400	66400	66400	66400	0
58	20231018	190000	542764000	66400	66400	66400	66400	0
59	20231018	185900	542764000	66400	66400	66400	66400	0
60	20231018	185800	542764000	66400	66400	66400	66400	0
61	20231018	185700	542764000	66400	66400	66400	66400	0
62	20231018	185600	542764000	66400	66400	66400	66400	220
63	20231018	185500	542764000	66400	66400	66400	66400	0
64	20231018	185400	542764000	66400	66400	66400	66400	0
65	20231018	185300	542764000	66400	66400	66400	66400	0
66	20231018	185200	542764000	66400	66400	66400	66400	0
67	20231018	185100	542764000	66400	66400	66400	66400	0
68	20231018	185000	542764000	66400	66400	66400	66400	0
69	20231018	184900	542764000	66400	66400	66400	66400	0
70	20231018	184800	542764000	66400	66400	66400	66400	0
71	20231018	184700	542764000	66400	66400	66400	66400	0
72	20231018	184600	542764000	66400	66400	66400	66400	0
73	20231018	184500	542764000	66400	66400	66400	66400	0
74	20231018	184400	542764000	66400	66400	66400	66400	0
75	20231018	184300	542764000	66400	66400	66400	66400	0
76	20231018	184200	542764000	66400	66400	66400	66400	0
77	20231018	184100	542764000	66400	66400	66400	66400	0
78	20231018	184000	542764000	66400	66400	66400	66400	0
79	20231018	183900	542764000	66400	66400	66400	66400	0
80	20231018	183800	542764000	66400	66400	66400	66400	0
81	20231018	183700	542764000	66400	66400	66400	66400	0
82	20231018	183600	542764000	66400	66400	66400	66400	0
83	20231018	183500	542764000	66400	66400	66400	66400	0
84	20231018	183400	542764000	66400	66400	66400	66400	0
85	20231018	183300	542764000	66400	66400	66400	66400	0
86	20231018	183200	542764000	66400	66400	66400	66400	0
87	20231018	183100	542764000	66400	66400	66400	66400	0
88	20231018	183000	542764000	66400	66400	66400	66400	0
89	20231018	182900	542764000	66400	66400	66400	66400	0
90	20231018	182800	542764000	66400	66400	66400	66400	0
91	20231018	182700	542764000	66400	66400	66400	66400	0
92	20231018	182600	542764000	66400	66400	66400	66400	220
93	20231018	182500	542764000	66400	66400	66400	66400	0
94	20231018	182400	542764000	66400	66400	66400	66400	0
95	20231018	182300	542764000	66400	66400	66400	66400	0
96	20231018	182200	542764000	66400	66400	66400	66400	0
97	20231018	182100	542764000	66400	66400	66400	66400	0
98	20231018	182000	542764000	66400	66400	66400	66400	0
99	20231018	181900	542764000	66400	66400	66400	66400	0
100	20231018	181800	542764000	66400	66400	66400	66400	0
101	20231018	181700	542764000	66400	66400	66400	66400	0
102	20231018	181600	542764000	66400	66400	66400	66400	0
103	20231018	181500	542764000	66400	66400	66400	66400	0
104	20231018	181400	542764000	66400	66400	66400	66400	0
105	20231018	181300	542764000	66400	66400	66400	66400	0
106	20231018	181200	542764000	66400	66400	66400	66400	0
107	20231018	181100	542764000	66400	66400	66400	66400	0
108	20231018	181000	542764000	66400	66400	66400	66400	0
109	20231018	180900	542764000	66400	66400	66400	66400	0
110	20231018	180800	542764000	66400	66400	66400	66400	0
111	20231018	180700	542764000	66400	66400	66400	66400	0
112	20231018	180600	542764000	66400	66400	66400	66400	0
113	20231018	180500	542764000	66400	66400	66400	66400	0
114	20231018	180400	542764000	66400	66400	66400	66400	0
115	20231018	180300	542764000	66400	66400	66400	66400	0
116	20231018	180200	542764000	66400	66400	66400	66400	0
117	20231018	180100	542764000	66400	66400	66400	66400	0
118	20231018	180000	542764000	66400	66400	66400	66400	0
119	20231018	175900	542764000	66400	66400	66400	66400	0
120	20231018	175800	542764000	66400	66400	66400	66400	0
121	20231018	175700	542764000	66400	66400	66400	66400	0
122	20231018	175600	542764000	66400	66400	66400	66400	220
123	20231018	175500	542764000	66400	66400	66400	66400	0
124	20231018	175400	542764000	66400	66400	66400	66400	0
125	20231018	175300	542764000	66400	66400	66400	66400	0
126	20231018	175200	542764000	66400	66400	66400	66400	0
127	20231018	175100	542764000	66400	66400	66400	66400	0
128	20231018	175000	542764000	66400	66400	66400	66400	0
129	20231018	174900	542764000	66400	66400	66400	66400	0
130	20231018	174800	542764000	66400	66400	66400	66400	0
131	20231018	174700	542764000	66400	66400	66400	66400	0
132	20231018	174600	542764000	66400	66400	66400	66400	0
133	20231018	174500	542764000	66400	66400	66400	66400	0
134	20231018	174400	542764000	66400	66400	66400	66400	0
135	20231018	174300	542764000	66400	66400	66400	66400	0
136	20231018	174200	542764000	66400	66400	66400	66400	0
137	20231018	174100	542764000	66400	66400	66400	66400	0
138	20231018	174000	542764000	66400	66400	66400	66400	0
139	20231018	173900	542764000	66400	66400	66400	66400	0
140	20231018	173800	542764000	66400	66400	66400	66400	0
141	20231018	173700	542764000	66400	66400	66400	66400	0
142	20231018	173600	542764000	66400	66400	66400	66400	0
143	20231018	173500	542764000	66400	66400	66400	66400	0
144	20231018	173400	542764000	66400	66400	66400	66400	0
145	20231018	173300	542764000	66400	66400	66400	66400	0
146	20231018	173200	542764000	66400	66400	66400	66400	0
147	20231018	173100	542764000	66400	66400	66400	66400	0
148	20231018	173000	542764000	66400	66400	66400	66400	0
149	20231018	172900	542764000	66400	66400	66400	66400	0
150	20231018	172800	542764000	66400	66400	66400	66400	0
151	20231018	172700	542764000	66400	66400	66400	66400	0
152	20231018	172600	542764000	66400	66400	66400	66400	220
153	20231018	172500	542764000	66400	66400	66400	66400	0
154	20231018	172400	542764000	66400	66400	66400	66400	0
155	20231018	172300	542764000	66400	66400	66400	66400	0
156	20231018	172200	542764000	66400	66400	66400	66400	0
157	20231018	172100	542764000	66400	66400	66400	66400	0
158	20231018	172000	542764000	66400	66400	66400	66400	0
159	20231018	171900	542764000	66400	66400	66400	66400	0
160	20231018	171800	542764000	66400	66400	66400	66400	0
161	20231018	171700	542764000	66400	66400	66400	66400	0
162	20231018	171600	542764000	66400	66400	66400	66400	0
163	20231018	171500	542764000	66400	66400	66400	66400	0
164	20231018	171400	542764000	66400	66400	66400	66400	0
165	20231018	171300	542764000	66400	66400	66400	66400	0
166	20231018	171200	542764000	66400	66400	66400	66400	0
167	20231018	171100	542764000	66400	66400	66400	66400	0
168	20231018	171000	542764000	66400	66400	66400	66400	0
169	20231018	170900	542764000	66400	66400	66400	66400	0
170	20231018	170800	542764000	66400	66400	66400	66400	0
171	20231018	170700	542764000	66400	66400	66400	66400	0
172	20231018	170600	542764000	66400	66400	66400	66400	0
173	20231018	170500	542764000	66400	66400	66400	66400	0
174	20231018	170400	542764000	66400	66400	66400	66400	0
175	20231018	170300	542764000	66400	66400	66400	66400	0
176	20231018	170200	542764000	66400	66400	66400	66400	0
177	20231018	170100	542764000	66400	66400	66400	66400	0
178	20231018	170000	542764000	66400	66400	66400	66400	0
179	20231018	165900	542764000	66400	66400	66400	66400	0
180	20231018	165800	542764000	66400	66400	66400	66400	0
181	20231018	165700	542764000	66400	66400	66400	66400	0
182	20231018	165600	542764000	66400	66400	66400	66400	220
183	20231018	165500	542764000	66400	66400	66400	66400	0
184	20231018	165400	542764000	66400	66400	66400	66400	0
185	20231018	165300	542764000	66400	66400	66400	66400	0
186	20231018	165200	542764000	66400	66400	66400	66400	0
187	20231018	165100	542764000	66400	66400	66400	66400	0
188	20231018	165000	542764000	66400	66400	66400	66400	0
189	20231018	164900	542764000	66400	66400	66400	66400	0
190	20231018	164800	542764000	66400	66400	66400	66400	0
191	20231018	164700	542764000	66400	66400	66400	66400	0
192	20231018	164600	542764000	66400	66400	66400	66400	0
193	20231018	164500	542764000	66400	66400	66400	66400	0
194	20231018	164400	542764000	66400	66400	66400	66400	0
195	20231018	164300	542764000	66400	66400	66400	66400	0
196	20231018	164200	542764000	66400	66400	66400	66400	0
197	20231018	164100	542764000	66400	66400	66400	66400	0
198	20231018	164000	542764000	66400	66400	66400	66400	0
199	20231018	163900	542764000	66400	66400	66400	66400	0
200	20231018	163800	542764000	66400	66400	66400	66400	0
201	20231018	163700	542764000	66400	66400	66400	66400	0
202	20231018	163600	542764000	66400	66400	66400	66400	0
203	20231018	163500	542764000	66400	66400	66400	66400	0
204	20231018	163400	542764000	66400	66400	66400	66400	0
205	20231018	163300	542764000	66400	66400	66400	66400	0
206	20231018	163200	542764000	66400	66400	66400	66400	0
207	20231018	163100	542764000	66400	66400	66400	66400	0
208	20231018	163000	542764000	66400	66400	66400	66400	0
209	20231018	162900	542764000	66400	66400	66400	66400	0
210	20231018	162800	542764000	66400	66400	66400	66400	0
211	20231018	162700	542764000	66400	66400	66400	66400	0
212	20231018	162600	542764000	66400	66400	66400	66400	220
213	20231018	162500	542764000	66400	66400	66400	66400	0
214	20231018	162400	542764000	66400	66400	66400	66400	0
215	20231018	162300	542764000	66400	66400	66400	66400	0
216	20231018	162200	542764000	66400	66400	66400	66400	0
217	20231018	162100	542764000	66400	66400	66400	66400	0
218	20231018	162000	542764000	66400	66400	66400	66400	0
219	20231018	161900	542764000	66400	66400	66400	66400	0
220	20231018	161800	542764000	66400	66400	66400	66400	0
221	20231018	161700	542764000	66400	66400	66400	66400	0
222	20231018	161600	542764000	66400	66400	66400	66400	0
223	20231018	161500	542764000	66400	66400	66400	66400	0
224	20231018	161400	542764000	66400	66400	66400	66400	0
225	20231018	161300	542764000	66400	66400	66400	66400	0
226	20231018	161200	542764000	66400	66400	66400	66400	0
227	20231018	161100	542764000	66400	66400	66400	66400	0
228	20231018	161000	542764000	66400	66400	66400	66400	0
229	20231018	160900	542764000	66400	66400	66400	66400	0
230	20231018	160800	542764000	66400	66400	66400	66400	0
231	20231018	160700	542764000	66400	66400	66400	66400	0
232	20231018	160600	542764000	66400	66400	66400	66400	0
233	20231018	160500	542764000	66400	66400	66400	66400	0
234	20231018	160400	542764000	66400	66400	66400	66400	0
235	20231018	160300	542764000	66400	66400	66400	66400	0
236	20231018	160200	542764000	66400	66400	66400	66400	0
237	20231018	160100	542764000	66400	66400	66400	66400	0
238	20231018	160000	542764000	66400	66400	66400	66400	0
239	20231018	155900	542764000	66400	66400	66400	66400	0
240	20231018	155800	542764000	66400	66400	66400	66400	0
241	20231018	155700	542764000	66400	66400	66400	66400	0
242	20231018	155600	542764000	66400	66400	66400	66400	220
243	20231018	155500	542764000	66400	66400	66400	66400	0
244	20231018	155400	542764000	66400	66400	66400	66400	0
245	20231018	155300	542764000	66400	66400	66400	66400	0
246	20231018	155200	542764000	66400	66400	66400	66400	0
247	20231018	155100	542764000	66400	66400	66400	66400	0
248	20231018	155000	542764000	66400	66400	66400	66400	0
249	20231018	154900	542764000	66400	66400	66400	66400	0
250	20231018	154800	542764000	66400	66400	66400	66400	0
251	20231018	154700	542764000	66400	66400	66400	66400	0
252	20231018	154600	542764000	66400	66400	66400	66400	0
253	20231018	154500	542764000	66400	66400	66400	66400	0
254	20231018	154400	542764000	66400	66400	66400	66400	0
255	20231018	154300	542764000	66400	66400	66400	66400	0
256	20231018	154200	542764000	66400	66400	66400	66400	0
257	20231018	154100	542764000	66400	66400	66400	66400	0
258	20231018	154000	542764000	66400	66400	66400	66400	0
259	20231018	153900	542764000	66400	66400	66400	66400	0
260	20231018	153800	542764000	66400	66400	66400	66400	0
261	20231018	153700	542764000	66400	66400	66400	66400	0
262	20231018	153600	542764000	66400	66400	66400	66400	0
263	20231018	153500	542764000	66400	66400	66400	66400	0
264	20231018	153400	542764000	66400	66400	66400	66400	0
265	20231018	153300	542764000	66400	66400	66400	66400	0
266	20231018	153200	542764000	66400	66400	66400	66400	0
267	20231018	153100	542764000	66400	66400	66400	66400	0
268	20231018	153000	542764000	66400	66400	66400	66400	220
269	20231018	152900	528156000	66300	66300	66300	66300	0
270	20231018	152800	528156000	66300	66300	66300	66300	0
271	20231018	152700	528156000	66300	66300	66300	66300	0
272	20231018	152600	528156000	66300	66300	66300	66300	0
273	20231018	152500	528156000	66300	66300	66300	66300	0
274	20231018	152400	528156000	66300	66300	66300	66300	0
275	20231018	152300	528156000	66300	66300	66300	66300	0
276	20231018	152200	528156000	66300	66300	66300	66300	0
277	20231018	152100	528156000	66300	66300	66300	66300	0
278	20231018	152000	528156000	66300	66300	66300	66300	0
279	20231018	151900	528156000	66300	66300	66300	66300	4
280	20231018	151800	527890800	66300	66200	66300	66100	106
281	20231018	151700	520881900	66200	66200	66300	66200	18
282	20231018	151600	519690200	66200	66200	66200	66100	57
283	20231018	151500	515918800	66100	66100	66100	66100	51
284	20231018	151400	512547700	66200	66200	66200	66200	4
285	20231018	151300	512282900	66200	66300	66300	66200	15
286	20231018	151200	511289700	66300	66300	66300	66300	1
287	20231018	151100	511223400	66100	66100	66100	66100	0
288	20231018	151000	511223400	66100	66200	66200	66100	122
289	20231018	150900	503147900	66200	66200	66200	66200	0
290	20231018	150800	503147900	66200	66200	66200	66200	1
291	20231018	150700	503081700	66200	66200	66200	66200	5
292	20231018	150600	502750700	66200	66200	66200	66200	15
293	20231018	150500	501757700	66200	66200	66200	66200	30
294	20231018	150400	499771700	66200	66200	66200	66200	0
295	20231018	150300	499771700	66200	66200	66200	66200	0
296	20231018	150200	499771700	66200	66200	66200	66200	0
297	20231018	150100	499771700	66200	66200	66200	66200	20
298	20231018	150000	498447700	66300	66300	66300	66300	1
299	20231018	145900	498381400	66200	66300	66300	66200	20
300	20231018	145800	497056900	66100	66100	66100	66100	0
301	20231018	145700	497056900	66100	66100	66100	66100	0
302	20231018	145600	497056900	66100	66100	66100	66100	0
303	20231018	145500	497056900	66100	66200	66200	66100	5
304	20231018	145400	496726000	66200	66300	66300	66200	17
305	20231018	145300	495599900	66300	66200	66300	66200	3
306	20231018	145200	495401100	66300	66300	66300	66300	1
307	20231018	145100	495334800	66300	66300	66300	66300	15
308	20231018	145000	494340300	66400	66400	66400	66400	6
309	20231018	144900	493941900	66400	66400	66400	66400	0
310	20231018	144800	493941900	66400	66400	66400	66400	0
311	20231018	144700	493941900	66400	66200	66400	66200	69
312	20231018	144600	489373900	66300	66300	66300	66300	11
313	20231018	144500	488644600	66300	66300	66300	66300	1
314	20231018	144400	488578300	66300	66300	66300	66300	11
315	20231018	144300	487849000	66300	66300	66300	66300	0
316	20231018	144200	487849000	66300	66200	66300	66200	42
317	20231018	144100	485068400	66300	66500	66500	66300	33
318	20231018	144000	482879800	66400	66500	66500	66400	11
319	20231018	143900	482149300	66400	66400	66400	66400	2
320	20231018	143800	482016500	66400	66400	66400	66400	0
321	20231018	143700	482016500	66400	66400	66400	66400	0
322	20231018	143600	482016500	66400	66400	66400	66400	0
323	20231018	143500	482016500	66400	66400	66400	66400	0
324	20231018	143400	482016500	66400	66400	66400	66400	2
325	20231018	143300	481883700	66400	66400	66400	66400	0
326	20231018	143200	481883700	66400	66400	66400	66400	10
327	20231018	143100	481219700	66400	66400	66400	66400	0
328	20231018	143000	481219700	66400	66400	66400	66400	11
329	20231018	142900	480489300	66400	66400	66400	66400	0
330	20231018	142800	480489300	66400	66400	66400	66400	0
331	20231018	142700	480489300	66400	66400	66400	66400	0
332	20231018	142600	480489300	66400	66400	66400	66400	0
333	20231018	142500	480489300	66400	66400	66400	66400	4
334	20231018	142400	480223700	66400	66400	66400	66400	0
335	20231018	142300	480223700	66400	66400	66400	66400	0
336	20231018	142200	480223700	66400	66400	66400	66400	0
337	20231018	142100	480223700	66400	66400	66400	66400	0
338	20231018	142000	480223700	66400	66400	66400	66400	1
339	20231018	141900	480157300	66400	66400	66400	66400	6
340	20231018	141800	479758900	66300	66300	66300	66300	20
341	20231018	141700	478432900	66300	66300	66300	66300	1
342	20231018	141600	478366600	66300	66300	66300	66300	0
343	20231018	141500	478366600	66300	66300	66300	66300	34
344	20231018	141400	476112400	66300	66400	66400	66300	72
345	20231018	141300	471338600	66400	66400	66400	66400	117
346	20231018	141200	463569800	66400	66400	66400	66400	1
347	20231018	141100	463503400	66400	66400	66400	66400	41
348	20231018	141000	460781000	66500	66500	66500	66500	0
349	20231018	140900	460781000	66500	66400	66500	66400	45
350	20231018	140800	457792900	66500	66500	66500	66500	1
351	20231018	140700	457726400	66500	66500	66500	66500	39
352	20231018	140600	455132900	66500	66500	66500	66500	0
353	20231018	140500	455132900	66500	66600	66600	66500	134
354	20231018	140400	446216800	66600	66600	66600	66600	35
355	20231018	140300	443885800	66600	66600	66600	66600	5
356	20231018	140200	443552800	66600	66600	66600	66600	1
357	20231018	140100	443486200	66600	66600	66600	66600	0
358	20231018	140000	443486200	66600	66600	66600	66600	10
359	20231018	135900	442820200	66600	66600	66600	66600	0
360	20231018	135800	442820200	66600	66600	66600	66600	0
361	20231018	135700	442820200	66600	66600	66600	66600	12
362	20231018	135600	442021000	66600	66600	66600	66600	1
363	20231018	135500	441954400	66600	66600	66600	66600	20
364	20231018	135400	440622400	66600	66600	66600	66600	10
365	20231018	135300	439956400	66600	66600	66600	66600	1
366	20231018	135200	439889800	66600	66600	66600	66600	13
367	20231018	135100	439024000	66600	66600	66600	66600	40
368	20231018	135000	436360000	66600	66600	66600	66600	0
369	20231018	134900	436360000	66600	66600	66600	66600	0
370	20231018	134800	436360000	66600	66600	66600	66600	1
371	20231018	134700	436293400	66500	66500	66500	66500	0
372	20231018	134600	436293400	66500	66500	66500	66500	0
373	20231018	134500	436293400	66500	66500	66500	66500	0
374	20231018	134400	436293400	66500	66500	66500	66500	0
375	20231018	134300	436293400	66500	66500	66500	66500	0
376	20231018	134200	436293400	66500	66500	66500	66500	12
377	20231018	134100	435495400	66500	66500	66500	66500	0
378	20231018	134000	435495400	66500	66500	66500	66500	0
379	20231018	133900	435495400	66500	66500	66500	66500	0
380	20231018	133800	435495400	66500	66500	66500	66500	15
381	20231018	133700	434497900	66600	66600	66600	66600	1
382	20231018	133600	434431300	66600	66600	66600	66600	5
383	20231018	133500	434098300	66600	66600	66600	66600	1
384	20231018	133400	434031700	66600	66700	66700	66600	468
385	20231018	133300	402850600	66800	66800	66800	66800	0
386	20231018	133200	402850600	66800	66800	66800	66800	0
387	20231018	133100	402850600	66800	66800	66800	66800	0
388	20231018	133000	402850600	66800	66800	66800	66800	20
389	20231018	132900	401514600	66800	66800	66800	66800	0
390	20231018	132800	401514600	66800	66800	66800	66800	2
391	20231018	132700	401381000	66800	66800	66800	66800	0
392	20231018	132600	401381000	66800	66800	66800	66800	0
393	20231018	132500	401381000	66800	66800	66800	66800	0
394	20231018	132400	401381000	66800	66800	66800	66800	29
395	20231018	132300	399443800	66700	66700	66700	66700	3
396	20231018	132200	399243700	66700	66700	66700	66700	2
397	20231018	132100	399110300	66700	66700	66700	66700	0
398	20231018	132000	399110300	66700	66700	66700	66700	6
399	20231018	131900	398710100	66700	66700	66700	66700	4
400	20231018	131800	398443300	66700	66700	66700	66700	1
401	20231018	131700	398376600	66700	66700	66700	66700	1
402	20231018	131600	398309900	66700	66700	66700	66700	2
403	20231018	131500	398176500	66700	66700	66700	66700	0
404	20231018	131400	398176500	66700	66700	66700	66700	1
405	20231018	131300	398109800	66700	66700	66700	66700	0
406	20231018	131200	398109800	66700	66700	66700	66700	1
407	20231018	131100	398043100	66700	66700	66700	66700	28
408	20231018	131000	396175500	66700	66700	66700	66700	5
409	20231018	130900	395842000	66700	66700	66700	66700	0
410	20231018	130800	395842000	66700	66700	66700	66700	39
411	20231018	130700	393240700	66700	66700	66700	66700	0
412	20231018	130600	393240700	66700	66700	66700	66700	92
413	20231018	130500	387104300	66700	66700	66700	66700	0
414	20231018	130400	387104300	66700	66700	66700	66700	20
415	20231018	130300	385770300	66700	66700	66700	66700	0
416	20231018	130200	385770300	66700	66700	66700	66700	0
417	20231018	130100	385770300	66700	66700	66700	66700	0
418	20231018	130000	385770300	66700	66700	66700	66700	0
419	20231018	125900	385770300	66700	66600	66700	66600	3
420	20231018	125800	385570300	66700	66700	66700	66700	0
421	20231018	125700	385570300	66700	66700	66700	66700	15
422	20231018	125600	384569800	66800	66800	66800	66800	0
423	20231018	125500	384569800	66800	66800	66800	66800	1
424	20231018	125400	384503000	66500	66800	66800	66500	507
425	20231018	125300	350759200	66800	66800	66800	66800	0
426	20231018	125200	350759200	66800	66800	66800	66800	18
427	20231018	125100	349556800	66800	66800	66800	66800	7
428	20231018	125000	349089200	66800	66800	66800	66800	0
429	20231018	124900	349089200	66800	66800	66800	66800	0
430	20231018	124800	349089200	66800	66800	66800	66800	2
431	20231018	124700	348955600	66800	66700	66800	66700	7
432	20231018	124600	348488100	66700	66700	66700	66700	57
433	20231018	124500	344686200	66800	66800	66800	66800	8
434	20231018	124400	344151800	66800	66800	66800	66800	53
435	20231018	124300	340611400	66800	66800	66800	66800	0
436	20231018	124200	340611400	66800	66800	66800	66800	0
437	20231018	124100	340611400	66800	66800	66800	66800	6
438	20231018	124000	340210600	66800	66800	66800	66800	3
439	20231018	123900	340010200	66800	66800	66800	66800	4
440	20231018	123800	339743000	66900	66900	66900	66900	0
441	20231018	123700	339743000	66900	66900	66900	66900	0
442	20231018	123600	339743000	66900	66900	66900	66900	10
443	20231018	123500	339074000	66900	67000	67000	66900	273
444	20231018	123400	320810100	66900	66900	66900	66900	0
445	20231018	123300	320810100	66900	66900	66900	66900	76
446	20231018	123200	315725700	67000	67000	67000	67000	80
447	20231018	123100	310365700	67000	67000	67000	67000	62
448	20231018	123000	306211700	67000	67000	67000	67000	20
449	20231018	122900	304871700	67100	67100	67100	67100	0
450	20231018	122800	304871700	67100	67100	67200	67100	25
451	20231018	122700	303193700	67100	67100	67100	67100	2
452	20231018	122600	303059500	67100	67100	67100	67100	21
453	20231018	122500	301650400	67100	67100	67100	67100	21
454	20231018	122400	300241300	67100	67100	67100	67100	0
455	20231018	122300	300241300	67100	67100	67100	67100	10
456	20231018	122200	299570300	67100	67100	67100	67100	4
457	20231018	122100	299301900	67000	67000	67000	67000	0
458	20231018	122000	299301900	67000	67000	67000	67000	0
459	20231018	121900	299301900	67000	67000	67000	67000	104
460	20231018	121800	292333900	67000	67000	67000	67000	1
461	20231018	121700	292266900	67100	67100	67100	67100	27
462	20231018	121600	290455200	67200	67200	67200	67200	1
463	20231018	121500	290388000	67100	67100	67100	67100	0
464	20231018	121400	290388000	67100	67100	67100	67100	0
465	20231018	121300	290388000	67100	67100	67100	67100	0
466	20231018	121200	290388000	67100	67100	67100	67100	1
467	20231018	121100	290320900	67100	67000	67100	67000	11
468	20231018	121000	289583600	67100	67000	67100	67000	29
469	20231018	120900	287640500	67100	67100	67100	67100	1
470	20231018	120800	287573400	67000	67000	67000	67000	23
471	20231018	120700	286032400	67000	67000	67000	67000	0
472	20231018	120600	286032400	67000	67000	67000	67000	0
473	20231018	120500	286032400	67000	67000	67000	67000	0
474	20231018	120400	286032400	67000	67100	67100	67000	59
475	20231018	120300	282078100	67100	67100	67100	67100	0
476	20231018	120200	282078100	67100	67100	67100	67100	1
477	20231018	120100	282011000	67100	67100	67100	67100	3
478	20231018	120000	281809700	67000	67000	67000	67000	0
479	20231018	115900	281809700	67000	67000	67000	67000	15
480	20231018	115800	280804700	67000	67000	67000	67000	0
481	20231018	115700	280804700	67000	67000	67000	67000	0
482	20231018	115600	280804700	67000	67000	67000	67000	0
483	20231018	115500	280804700	67000	67000	67000	67000	7
484	20231018	115400	280335700	67000	67000	67000	67000	0
485	20231018	115300	280335700	67000	67000	67000	67000	2
486	20231018	115200	280201700	67000	67000	67000	67000	30
487	20231018	115100	278191700	67000	67000	67000	67000	10
488	20231018	115000	277521700	67000	67100	67100	67000	18
489	20231018	114900	276314900	67100	67100	67100	67100	0
490	20231018	114800	276314900	67100	67100	67100	67100	10
491	20231018	114700	275643900	67100	67100	67100	67100	0
492	20231018	114600	275643900	67100	67100	67100	67100	15
493	20231018	114500	274637400	67200	67200	67200	67200	10
494	20231018	114400	273965400	67200	67200	67200	67200	20
495	20231018	114300	272621400	67200	67100	67300	67100	98
496	20231018	114200	266045100	67100	67100	67100	67100	52
497	20231018	114100	262555900	67100	67100	67100	67100	11
498	20231018	114000	261817800	67200	67200	67200	67200	1
499	20231018	113900	261750600	67300	67200	67300	67200	6
500	20231018	113800	261347000	67200	67200	67200	67200	0
501	20231018	113700	261347000	67200	67200	67200	67200	0
502	20231018	113600	261347000	67200	67200	67200	67200	0
503	20231018	113500	261347000	67200	67200	67200	67200	7
504	20231018	113400	260876600	67100	67100	67100	67100	0
505	20231018	113300	260876600	67100	67100	67100	67100	0
506	20231018	113200	260876600	67100	67100	67100	67100	0
507	20231018	113100	260876600	67100	67100	67100	67100	0
508	20231018	113000	260876600	67100	67100	67100	67100	0
509	20231018	112900	260876600	67100	67100	67100	67100	10
510	20231018	112800	260205600	67200	67300	67300	67200	21
511	20231018	112700	258792600	67400	67400	67400	67400	0
512	20231018	112600	258792600	67400	67400	67400	67400	0
513	20231018	112500	258792600	67400	67400	67400	67400	0
514	20231018	112400	258792600	67400	67400	67400	67400	0
515	20231018	112300	258792600	67400	67400	67400	67400	5
516	20231018	112200	258455600	67400	67400	67400	67400	0
517	20231018	112100	258455600	67400	67400	67400	67400	1
518	20231018	112000	258388200	67400	67400	67400	67400	0
519	20231018	111900	258388200	67400	67400	67400	67400	9
520	20231018	111800	257781600	67300	67300	67300	67300	1
521	20231018	111700	257714300	67400	67400	67400	67400	0
522	20231018	111600	257714300	67400	67400	67400	67400	10
523	20231018	111500	257040300	67600	67600	67600	67600	1
524	20231018	111400	256972700	67600	67600	67600	67600	1
525	20231018	111300	256905100	67600	67600	67600	67600	3
526	20231018	111200	256702300	67500	67500	67500	67500	0
527	20231018	111100	256702300	67500	67500	67500	67500	28
528	20231018	111000	254812300	67500	67500	67500	67500	0
529	20231018	110900	254812300	67500	67500	67500	67500	0
530	20231018	110800	254812300	67500	67400	67500	67400	2
531	20231018	110700	254677400	67400	67400	67400	67400	1
532	20231018	110600	254610000	67400	67500	67500	67400	13
533	20231018	110500	253733400	67400	67200	67400	67100	244
534	20231018	110400	237302800	67200	67200	67200	67200	1
535	20231018	110300	237235600	67000	67100	67100	67000	8
536	20231018	110200	236699200	67100	67100	67100	67100	3
537	20231018	110100	236497900	67000	67000	67000	67000	0
538	20231018	110000	236497900	67000	67100	67100	67000	30
539	20231018	105900	234486900	67100	67100	67100	67100	20
540	20231018	105800	233144900	67100	67100	67100	67100	0
541	20231018	105700	233144900	67100	67100	67100	67100	0
542	20231018	105600	233144900	67100	67100	67100	67100	0
543	20231018	105500	233144900	67100	67100	67100	67100	0
544	20231018	105400	233144900	67100	67100	67100	67100	0
545	20231018	105300	233144900	67100	67200	67200	67100	26
546	20231018	105200	231399300	67100	67100	67100	67100	0
547	20231018	105100	231399300	67100	67100	67100	67100	0
548	20231018	105000	231399300	67100	67100	67100	67100	0
549	20231018	104900	231399300	67100	67100	67100	67100	10
550	20231018	104800	230728300	67400	67300	67400	67300	21
551	20231018	104700	229313000	67300	67300	67300	67300	4
552	20231018	104600	229043800	67000	67000	67000	67000	0
553	20231018	104500	229043800	67000	67000	67000	67000	0
554	20231018	104400	229043800	67000	67000	67000	67000	0
555	20231018	104300	229043800	67000	67000	67000	67000	20
556	20231018	104200	227703800	67000	67400	67400	67000	223
557	20231018	104100	212737800	67500	67500	67500	67400	4
558	20231018	104000	212468000	67400	67400	67400	67400	1
559	20231018	103900	212400600	67500	67500	67500	67500	0
560	20231018	103800	212400600	67500	67400	67500	67200	47
561	20231018	103700	209239700	67500	67500	67500	67500	0
562	20231018	103600	209239700	67500	67500	67500	67500	1
563	20231018	103500	209172200	67500	67500	67500	67500	0
564	20231018	103400	209172200	67500	67500	67500	67500	11
565	20231018	103300	208429700	67300	67300	67300	67300	0
566	20231018	103200	208429700	67300	67300	67300	67300	2
567	20231018	103100	208295100	67400	67400	67400	67400	0
568	20231018	103000	208295100	67400	67400	67400	67400	0
569	20231018	102900	208295100	67400	67300	67400	67300	11
570	20231018	102800	207553800	67300	67300	67300	67300	0
571	20231018	102700	207553800	67300	67300	67300	67300	1
572	20231018	102600	207486500	67300	67300	67300	67300	0
573	20231018	102500	207486500	67300	67300	67300	67300	0
574	20231018	102400	207486500	67300	67300	67300	67300	0
575	20231018	102300	207486500	67300	67300	67300	67300	6
576	20231018	102200	207082700	67400	67400	67400	67400	0
577	20231018	102100	207082700	67400	67400	67400	67400	0
578	20231018	102000	207082700	67400	67400	67400	67400	0
579	20231018	101900	207082700	67400	67400	67400	67400	1
580	20231018	101800	207015300	67300	67300	67300	67300	0
581	20231018	101700	207015300	67300	67300	67300	67300	1
582	20231018	101600	206948000	67300	67300	67300	67300	6
583	20231018	101500	206544200	67300	67300	67300	67300	21
584	20231018	101400	205130900	67300	67300	67300	67300	3
585	20231018	101300	204929000	67300	67300	67300	67300	1
586	20231018	101200	204861700	67300	67300	67300	67300	1
587	20231018	101100	204794400	67400	67400	67400	67400	0
588	20231018	101000	204794400	67400	67400	67400	67400	1
589	20231018	100900	204727000	67200	67200	67200	67200	8
590	20231018	100800	204189400	67100	67100	67100	67100	5
591	20231018	100700	203853900	67100	67100	67100	67100	0
592	20231018	100600	203853900	67100	67200	67200	67100	109
593	20231018	100500	196529200	67200	67200	67200	67200	23
594	20231018	100400	194983600	67200	67200	67200	67200	5
595	20231018	100300	194647600	67200	67200	67200	67200	28
596	20231018	100200	192766000	67200	67200	67200	67200	70
597	20231018	100100	188062000	67200	67300	67400	67200	73
598	20231018	100000	183145300	67400	67400	67400	67400	13
599	20231018	095900	182269100	67400	67400	67400	67400	6
600	20231018	095800	181864700	67400	67400	67400	67400	0
601	20231018	095700	181864700	67400	67400	67400	67400	6
602	20231018	095600	181460300	67400	67400	67400	67400	0
603	20231018	095500	181460300	67400	67400	67400	67400	2
604	20231018	095400	181325500	67400	67400	67400	67400	15
605	20231018	095300	180314500	67400	67400	67400	67400	5
606	20231018	095200	179977500	67400	67400	67400	67400	8
607	20231018	095100	179438300	67400	67400	67400	67400	1
608	20231018	095000	179370900	67400	67400	67400	67400	19
609	20231018	094900	178090300	67400	67500	67500	67400	65
610	20231018	094800	173707800	67500	67500	67600	67500	34
611	20231018	094700	171412400	67600	67600	67600	67600	4
612	20231018	094600	171142000	67900	67900	67900	67900	0
613	20231018	094500	171142000	67900	67900	67900	67900	0
614	20231018	094400	171142000	67900	67800	67900	67500	31
615	20231018	094300	169048100	67500	67500	67500	67500	0
616	20231018	094200	169048100	67500	67600	67600	67500	28
617	20231018	094100	167156600	67700	67700	67700	67700	15
618	20231018	094000	166141100	67700	67700	67700	67700	0
619	20231018	093900	166141100	67700	67700	67700	67700	7
620	20231018	093800	165667200	67700	67700	67700	67700	75
621	20231018	093700	160589700	67700	67700	67900	67700	70
622	20231018	093600	155850500	67800	67800	67800	67800	2
623	20231018	093500	155714900	67700	67700	67700	67700	15
624	20231018	093400	154699400	68000	68000	68000	68000	0
625	20231018	093300	154699400	68000	68000	68000	68000	6
626	20231018	093200	154291400	68100	68100	68100	68100	25
627	20231018	093100	152588900	68100	68100	68100	68100	0
628	20231018	093000	152588900	68100	67700	68100	67700	21
629	20231018	092900	151160800	67700	67800	67800	67700	8
630	20231018	092800	150619100	67700	68100	68100	67700	60
631	20231018	092700	146553400	68100	68000	68100	68000	52
632	20231018	092600	143013600	67900	68000	68000	67900	218
633	20231018	092500	128192700	68000	67900	68000	67900	35
634	20231018	092400	125815500	67900	67800	67900	67800	6
635	20231018	092300	125408600	67900	67900	67900	67900	34
636	20231018	092200	123100000	67900	67700	67900	67700	146
637	20231018	092100	113200500	67800	67800	67800	67800	2
638	20231018	092000	113064900	67800	67700	67800	67700	222
639	20231018	091900	98025300	67700	67500	67700	67500	147
640	20231018	091800	88095800	67700	67700	67700	67700	2
641	20231018	091700	87960400	67700	67600	67700	67600	7
642	20231018	091600	87486800	67700	67600	67700	67600	7
643	20231018	091500	87013300	67600	67900	67900	67600	174
644	20231018	091400	75224700	67900	67900	67900	67900	0
645	20231018	091300	75224700	67900	67900	67900	67900	6
646	20231018	091200	74817300	68000	68100	68100	68000	75
647	20231018	091100	69712100	68200	68100	68200	68100	37
648	20231018	091000	67192200	68100	68000	68200	68000	9
649	20231018	090900	66579900	68000	68000	68000	68000	10
650	20231018	090800	65899900	68000	67700	68000	67700	4
651	20231018	090700	65628800	68000	67700	68000	67600	27
652	20231018	090600	63798100	67600	67600	67700	67600	15
653	20231018	090500	62783000	67700	67600	67700	67600	10
654	20231018	090400	62106800	67100	67100	67200	67100	60
655	20231018	090300	58080600	67100	67100	67100	67100	3
656	20231018	090200	57879300	67000	66900	67000	66900	87
657	20231018	090100	52051600	66900	67600	67600	66900	437
658	20231018	090000	22725400	67600	67700	67700	67600	336