KissMeData/058650/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	193900	81259800	97600	97600	97600	97600	15
3	20241024	193800	81259800	97600	97600	97600	97600	0
4	20241024	193700	81259800	97600	97600	97600	97600	0
5	20241024	193600	81259800	97600	97600	97600	97600	0
6	20241024	193500	81259800	97600	97600	97600	97600	0
7	20241024	193400	81259800	97600	97600	97600	97600	0
8	20241024	193300	81259800	97600	97600	97600	97600	0
9	20241024	193200	81259800	97600	97600	97600	97600	0
10	20241024	193100	81259800	97600	97600	97600	97600	0
11	20241024	193000	81259800	97600	97600	97600	97600	0
12	20241024	192900	81259800	97600	97600	97600	97600	0
13	20241024	192800	81259800	97600	97600	97600	97600	0
14	20241024	192700	81259800	97600	97600	97600	97600	0
15	20241024	192600	81259800	97600	97600	97600	97600	0
16	20241024	192500	81259800	97600	97600	97600	97600	0
17	20241024	192400	81259800	97600	97600	97600	97600	0
18	20241024	192300	81259800	97600	97600	97600	97600	0
19	20241024	192200	81259800	97600	97600	97600	97600	0
20	20241024	192100	81259800	97600	97600	97600	97600	0
21	20241024	192000	81259800	97600	97600	97600	97600	0
22	20241024	191900	81259800	97600	97600	97600	97600	0
23	20241024	191800	81259800	97600	97600	97600	97600	0
24	20241024	191700	81259800	97600	97600	97600	97600	0
25	20241024	191600	81259800	97600	97600	97600	97600	0
26	20241024	191500	81259800	97600	97600	97600	97600	0
27	20241024	191400	81259800	97600	97600	97600	97600	0
28	20241024	191300	81259800	97600	97600	97600	97600	0
29	20241024	191200	81259800	97600	97600	97600	97600	0
30	20241024	191100	81259800	97600	97600	97600	97600	0
31	20241024	191000	81259800	97600	97600	97600	97600	0
32	20241024	190900	81259800	97600	97600	97600	97600	15
33	20241024	190800	81259800	97600	97600	97600	97600	0
34	20241024	190700	81259800	97600	97600	97600	97600	0
35	20241024	190600	81259800	97600	97600	97600	97600	0
36	20241024	190500	81259800	97600	97600	97600	97600	0
37	20241024	190400	81259800	97600	97600	97600	97600	0
38	20241024	190300	81259800	97600	97600	97600	97600	0
39	20241024	190200	81259800	97600	97600	97600	97600	0
40	20241024	190100	81259800	97600	97600	97600	97600	0
41	20241024	190000	81259800	97600	97600	97600	97600	0
42	20241024	185900	81259800	97600	97600	97600	97600	0
43	20241024	185800	81259800	97600	97600	97600	97600	0
44	20241024	185700	81259800	97600	97600	97600	97600	0
45	20241024	185600	81259800	97600	97600	97600	97600	0
46	20241024	185500	81259800	97600	97600	97600	97600	0
47	20241024	185400	81259800	97600	97600	97600	97600	0
48	20241024	185300	81259800	97600	97600	97600	97600	0
49	20241024	185200	81259800	97600	97600	97600	97600	0
50	20241024	185100	81259800	97600	97600	97600	97600	0
51	20241024	185000	81259800	97600	97600	97600	97600	0
52	20241024	184900	81259800	97600	97600	97600	97600	0
53	20241024	184800	81259800	97600	97600	97600	97600	0
54	20241024	184700	81259800	97600	97600	97600	97600	0
55	20241024	184600	81259800	97600	97600	97600	97600	0
56	20241024	184500	81259800	97600	97600	97600	97600	0
57	20241024	184400	81259800	97600	97600	97600	97600	0
58	20241024	184300	81259800	97600	97600	97600	97600	0
59	20241024	184200	81259800	97600	97600	97600	97600	0
60	20241024	184100	81259800	97600	97600	97600	97600	0
61	20241024	184000	81259800	97600	97600	97600	97600	0
62	20241024	183900	81259800	97600	97600	97600	97600	15
63	20241024	183800	81259800	97600	97600	97600	97600	0
64	20241024	183700	81259800	97600	97600	97600	97600	0
65	20241024	183600	81259800	97600	97600	97600	97600	0
66	20241024	183500	81259800	97600	97600	97600	97600	0
67	20241024	183400	81259800	97600	97600	97600	97600	0
68	20241024	183300	81259800	97600	97600	97600	97600	0
69	20241024	183200	81259800	97600	97600	97600	97600	0
70	20241024	183100	81259800	97600	97600	97600	97600	0
71	20241024	183000	81259800	97600	97600	97600	97600	0
72	20241024	182900	81259800	97600	97600	97600	97600	0
73	20241024	182800	81259800	97600	97600	97600	97600	0
74	20241024	182700	81259800	97600	97600	97600	97600	0
75	20241024	182600	81259800	97600	97600	97600	97600	0
76	20241024	182500	81259800	97600	97600	97600	97600	0
77	20241024	182400	81259800	97600	97600	97600	97600	0
78	20241024	182300	81259800	97600	97600	97600	97600	0
79	20241024	182200	81259800	97600	97600	97600	97600	0
80	20241024	182100	81259800	97600	97600	97600	97600	0
81	20241024	182000	81259800	97600	97600	97600	97600	0
82	20241024	181900	81259800	97600	97600	97600	97600	0
83	20241024	181800	81259800	97600	97600	97600	97600	0
84	20241024	181700	81259800	97600	97600	97600	97600	0
85	20241024	181600	81259800	97600	97600	97600	97600	0
86	20241024	181500	81259800	97600	97600	97600	97600	0
87	20241024	181400	81259800	97600	97600	97600	97600	0
88	20241024	181300	81259800	97600	97600	97600	97600	0
89	20241024	181200	81259800	97600	97600	97600	97600	0
90	20241024	181100	81259800	97600	97600	97600	97600	0
91	20241024	181000	81259800	97600	97600	97600	97600	0
92	20241024	180900	81259800	97600	97600	97600	97600	15
93	20241024	180800	81259800	97600	97600	97600	97600	0
94	20241024	180700	81259800	97600	97600	97600	97600	0
95	20241024	180600	81259800	97600	97600	97600	97600	0
96	20241024	180500	81259800	97600	97600	97600	97600	0
97	20241024	180400	81259800	97600	97600	97600	97600	0
98	20241024	180300	81259800	97600	97600	97600	97600	0
99	20241024	180200	81259800	97600	97600	97600	97600	0
100	20241024	180100	81259800	97600	97600	97600	97600	0
101	20241024	180000	81259800	97600	97600	97600	97600	0
102	20241024	175900	81259800	97600	97600	97600	97600	0
103	20241024	175800	81259800	97600	97600	97600	97600	0
104	20241024	175700	81259800	97600	97600	97600	97600	0
105	20241024	175600	81259800	97600	97600	97600	97600	0
106	20241024	175500	81259800	97600	97600	97600	97600	0
107	20241024	175400	81259800	97600	97600	97600	97600	0
108	20241024	175300	81259800	97600	97600	97600	97600	0
109	20241024	175200	81259800	97600	97600	97600	97600	0
110	20241024	175100	81259800	97600	97600	97600	97600	0
111	20241024	175000	81259800	97600	97600	97600	97600	0
112	20241024	174900	81259800	97600	97600	97600	97600	0
113	20241024	174800	81259800	97600	97600	97600	97600	0
114	20241024	174700	81259800	97600	97600	97600	97600	0
115	20241024	174600	81259800	97600	97600	97600	97600	0
116	20241024	174500	81259800	97600	97600	97600	97600	0
117	20241024	174400	81259800	97600	97600	97600	97600	0
118	20241024	174300	81259800	97600	97600	97600	97600	0
119	20241024	174200	81259800	97600	97600	97600	97600	0
120	20241024	174100	81259800	97600	97600	97600	97600	0
121	20241024	174000	81259800	97600	97600	97600	97600	0
122	20241024	173900	81259800	97600	97600	97600	97600	15
123	20241024	173800	81259800	97600	97600	97600	97600	0
124	20241024	173700	81259800	97600	97600	97600	97600	0
125	20241024	173600	81259800	97600	97600	97600	97600	0
126	20241024	173500	81259800	97600	97600	97600	97600	0
127	20241024	173400	81259800	97600	97600	97600	97600	0
128	20241024	173300	81259800	97600	97600	97600	97600	0
129	20241024	173200	81259800	97600	97600	97600	97600	0
130	20241024	173100	81259800	97600	97600	97600	97600	0
131	20241024	173000	81259800	97600	97600	97600	97600	0
132	20241024	172900	81259800	97600	97600	97600	97600	0
133	20241024	172800	81259800	97600	97600	97600	97600	0
134	20241024	172700	81259800	97600	97600	97600	97600	0
135	20241024	172600	81259800	97600	97600	97600	97600	0
136	20241024	172500	81259800	97600	97600	97600	97600	0
137	20241024	172400	81259800	97600	97600	97600	97600	0
138	20241024	172300	81259800	97600	97600	97600	97600	0
139	20241024	172200	81259800	97600	97600	97600	97600	0
140	20241024	172100	81259800	97600	97600	97600	97600	0
141	20241024	172000	81259800	97600	97600	97600	97600	0
142	20241024	171900	81259800	97600	97600	97600	97600	0
143	20241024	171800	81259800	97600	97600	97600	97600	0
144	20241024	171700	81259800	97600	97600	97600	97600	0
145	20241024	171600	81259800	97600	97600	97600	97600	0
146	20241024	171500	81259800	97600	97600	97600	97600	0
147	20241024	171400	81259800	97600	97600	97600	97600	0
148	20241024	171300	81259800	97600	97600	97600	97600	0
149	20241024	171200	81259800	97600	97600	97600	97600	0
150	20241024	171100	81259800	97600	97600	97600	97600	0
151	20241024	171000	81259800	97600	97600	97600	97600	0
152	20241024	170900	81259800	97600	97600	97600	97600	15
153	20241024	170800	81259800	97600	97600	97600	97600	0
154	20241024	170700	81259800	97600	97600	97600	97600	0
155	20241024	170600	81259800	97600	97600	97600	97600	0
156	20241024	170500	81259800	97600	97600	97600	97600	0
157	20241024	170400	81259800	97600	97600	97600	97600	0
158	20241024	170300	81259800	97600	97600	97600	97600	0
159	20241024	170200	81259800	97600	97600	97600	97600	0
160	20241024	170100	81259800	97600	97600	97600	97600	0
161	20241024	170000	81259800	97600	97600	97600	97600	0
162	20241024	165900	81259800	97600	97600	97600	97600	0
163	20241024	165800	81259800	97600	97600	97600	97600	0
164	20241024	165700	81259800	97600	97600	97600	97600	0
165	20241024	165600	81259800	97600	97600	97600	97600	0
166	20241024	165500	81259800	97600	97600	97600	97600	0
167	20241024	165400	81259800	97600	97600	97600	97600	0
168	20241024	165300	81259800	97600	97600	97600	97600	0
169	20241024	165200	81259800	97600	97600	97600	97600	0
170	20241024	165100	81259800	97600	97600	97600	97600	0
171	20241024	165000	81259800	97600	97600	97600	97600	0
172	20241024	164900	81259800	97600	97600	97600	97600	0
173	20241024	164800	81259800	97600	97600	97600	97600	0
174	20241024	164700	81259800	97600	97600	97600	97600	0
175	20241024	164600	81259800	97600	97600	97600	97600	0
176	20241024	164500	81259800	97600	97600	97600	97600	0
177	20241024	164400	81259800	97600	97600	97600	97600	0
178	20241024	164300	81259800	97600	97600	97600	97600	0
179	20241024	164200	81259800	97600	97600	97600	97600	0
180	20241024	164100	81259800	97600	97600	97600	97600	0
181	20241024	164000	81259800	97600	97600	97600	97600	0
182	20241024	163900	81259800	97600	97600	97600	97600	15
183	20241024	163800	81259800	97600	97600	97600	97600	0
184	20241024	163700	81259800	97600	97600	97600	97600	0
185	20241024	163600	81259800	97600	97600	97600	97600	0
186	20241024	163500	81259800	97600	97600	97600	97600	0
187	20241024	163400	81259800	97600	97600	97600	97600	0
188	20241024	163300	81259800	97600	97600	97600	97600	0
189	20241024	163200	81259800	97600	97600	97600	97600	0
190	20241024	163100	81259800	97600	97600	97600	97600	0
191	20241024	163000	81259800	97600	97600	97600	97600	0
192	20241024	162900	81259800	97600	97600	97600	97600	0
193	20241024	162800	81259800	97600	97600	97600	97600	0
194	20241024	162700	81259800	97600	97600	97600	97600	0
195	20241024	162600	81259800	97600	97600	97600	97600	0
196	20241024	162500	81259800	97600	97600	97600	97600	0
197	20241024	162400	81259800	97600	97600	97600	97600	0
198	20241024	162300	81259800	97600	97600	97600	97600	0
199	20241024	162200	81259800	97600	97600	97600	97600	0
200	20241024	162100	81259800	97600	97600	97600	97600	0
201	20241024	162000	81259800	97600	97600	97600	97600	0
202	20241024	161900	81259800	97600	97600	97600	97600	0
203	20241024	161800	81259800	97600	97600	97600	97600	0
204	20241024	161700	81259800	97600	97600	97600	97600	0
205	20241024	161600	81259800	97600	97600	97600	97600	0
206	20241024	161500	81259800	97600	97600	97600	97600	0
207	20241024	161400	81259800	97600	97600	97600	97600	0
208	20241024	161300	81259800	97600	97600	97600	97600	0
209	20241024	161200	81259800	97600	97600	97600	97600	0
210	20241024	161100	81259800	97600	97600	97600	97600	0
211	20241024	161000	81259800	97600	97600	97600	97600	0
212	20241024	160900	81259800	97600	97600	97600	97600	15
213	20241024	160800	81259800	97600	97600	97600	97600	0
214	20241024	160700	81259800	97600	97600	97600	97600	0
215	20241024	160600	81259800	97600	97600	97600	97600	0
216	20241024	160500	81259800	97600	97600	97600	97600	0
217	20241024	160400	81259800	97600	97600	97600	97600	0
218	20241024	160300	81259800	97600	97600	97600	97600	0
219	20241024	160200	81259800	97600	97600	97600	97600	0
220	20241024	160100	81259800	97600	97600	97600	97600	0
221	20241024	160000	81259800	97600	97600	97600	97600	0
222	20241024	155900	81259800	97600	97600	97600	97600	0
223	20241024	155800	81259800	97600	97600	97600	97600	0
224	20241024	155700	81259800	97600	97600	97600	97600	0
225	20241024	155600	81259800	97600	97600	97600	97600	0
226	20241024	155500	81259800	97600	97600	97600	97600	0
227	20241024	155400	81259800	97600	97600	97600	97600	0
228	20241024	155300	81259800	97600	97600	97600	97600	0
229	20241024	155200	81259800	97600	97600	97600	97600	0
230	20241024	155100	81259800	97600	97600	97600	97600	0
231	20241024	155000	81259800	97600	97600	97600	97600	0
232	20241024	154900	81259800	97600	97600	97600	97600	0
233	20241024	154800	81259800	97600	97600	97600	97600	0
234	20241024	154700	81259800	97600	97600	97600	97600	0
235	20241024	154600	81259800	97600	97600	97600	97600	0
236	20241024	154500	81259800	97600	97600	97600	97600	0
237	20241024	154400	81259800	97600	97600	97600	97600	0
238	20241024	154300	81259800	97600	97600	97600	97600	0
239	20241024	154200	81259800	97600	97600	97600	97600	0
240	20241024	154100	81259800	97600	97600	97600	97600	0
241	20241024	154000	81259800	97600	97600	97600	97600	0
242	20241024	153900	81259800	97600	97600	97600	97600	15
243	20241024	153800	81259800	97600	97600	97600	97600	0
244	20241024	153700	81259800	97600	97600	97600	97600	0
245	20241024	153600	81259800	97600	97600	97600	97600	0
246	20241024	153500	81259800	97600	97600	97600	97600	0
247	20241024	153400	81259800	97600	97600	97600	97600	0
248	20241024	153300	81259800	97600	97600	97600	97600	0
249	20241024	153200	81259800	97600	97600	97600	97600	0
250	20241024	153100	81259800	97600	97600	97600	97600	0
251	20241024	153000	81259800	97600	97600	97600	97600	15
252	20241024	152900	79795800	97500	97500	97500	97500	0
253	20241024	152800	79795800	97500	97500	97500	97500	0
254	20241024	152700	79795800	97500	97500	97500	97500	0
255	20241024	152600	79795800	97500	97500	97500	97500	0
256	20241024	152500	79795800	97500	97500	97500	97500	0
257	20241024	152400	79795800	97500	97500	97500	97500	0
258	20241024	152300	79795800	97500	97500	97500	97500	0
259	20241024	152200	79795800	97500	97500	97500	97500	0
260	20241024	152100	79795800	97500	97500	97500	97500	0
261	20241024	152000	79795800	97500	97500	97500	97500	0
262	20241024	151900	79795800	97500	97500	97500	97500	9
263	20241024	151800	78918300	97500	97500	97500	97500	0
264	20241024	151700	78918300	97500	97500	97500	97500	0
265	20241024	151600	78918300	97500	97500	97500	97500	0
266	20241024	151500	78918300	97500	97500	97500	97500	1
267	20241024	151400	78820800	97500	97500	97500	97500	0
268	20241024	151300	78820800	97500	97500	97500	97500	0
269	20241024	151200	78820800	97500	97500	97500	97500	0
270	20241024	151100	78820800	97500	97500	97500	97500	0
271	20241024	151000	78820800	97500	97500	97500	97500	3
272	20241024	150900	78528300	97600	97600	97600	97600	0
273	20241024	150800	78528300	97600	97600	97600	97600	0
274	20241024	150700	78528300	97600	97600	97600	97600	0
275	20241024	150600	78528300	97600	97600	97600	97600	1
276	20241024	150500	78430700	97600	97600	97600	97600	0
277	20241024	150400	78430700	97600	97600	97600	97600	0
278	20241024	150300	78430700	97600	97600	97600	97600	0
279	20241024	150200	78430700	97600	97600	97600	97600	0
280	20241024	150100	78430700	97600	97600	97600	97600	0
281	20241024	150000	78430700	97600	97600	97600	97600	1
282	20241024	145900	78333100	97500	97500	97500	97500	2
283	20241024	145800	78138100	97500	97500	97500	97500	0
284	20241024	145700	78138100	97500	97500	97500	97500	0
285	20241024	145600	78138100	97500	97500	97500	97500	0
286	20241024	145500	78138100	97500	97500	97500	97500	0
287	20241024	145400	78138100	97500	97500	97500	97500	0
288	20241024	145300	78138100	97500	97500	97500	97500	0
289	20241024	145200	78138100	97500	97500	97500	97500	0
290	20241024	145100	78138100	97500	97500	97500	97500	0
291	20241024	145000	78138100	97500	97500	97500	97500	1
292	20241024	144900	78040600	97500	97500	97500	97500	0
293	20241024	144800	78040600	97500	97500	97500	97500	0
294	20241024	144700	78040600	97500	97500	97500	97500	0
295	20241024	144600	78040600	97500	97600	97600	97500	2
296	20241024	144500	77845500	97500	97500	97500	97500	0
297	20241024	144400	77845500	97500	97500	97500	97500	0
298	20241024	144300	77845500	97500	97500	97500	97500	0
299	20241024	144200	77845500	97500	97500	97500	97500	0
300	20241024	144100	77845500	97500	97500	97500	97500	0
301	20241024	144000	77845500	97500	97600	97600	97500	6
302	20241024	143900	77260000	97800	97800	97800	97800	0
303	20241024	143800	77260000	97800	97800	97800	97800	0
304	20241024	143700	77260000	97800	97800	97800	97800	0
305	20241024	143600	77260000	97800	97800	97800	97800	0
306	20241024	143500	77260000	97800	97800	97800	97800	0
307	20241024	143400	77260000	97800	97800	97800	97800	0
308	20241024	143300	77260000	97800	97800	97800	97800	0
309	20241024	143200	77260000	97800	97800	97800	97800	0
310	20241024	143100	77260000	97800	97800	97800	97800	0
311	20241024	143000	77260000	97800	97800	97800	97800	0
312	20241024	142900	77260000	97800	97800	97800	97800	0
313	20241024	142800	77260000	97800	97800	97800	97800	0
314	20241024	142700	77260000	97800	97800	97800	97800	0
315	20241024	142600	77260000	97800	97800	97800	97800	0
316	20241024	142500	77260000	97800	97800	97800	97800	0
317	20241024	142400	77260000	97800	97800	97800	97800	0
318	20241024	142300	77260000	97800	97800	97800	97800	0
319	20241024	142200	77260000	97800	97800	97800	97800	0
320	20241024	142100	77260000	97800	97800	97800	97800	0
321	20241024	142000	77260000	97800	97800	97800	97800	0
322	20241024	141900	77260000	97800	97800	97800	97800	0
323	20241024	141800	77260000	97800	97800	97800	97800	0
324	20241024	141700	77260000	97800	97800	97800	97800	0
325	20241024	141600	77260000	97800	97800	97800	97800	0
326	20241024	141500	77260000	97800	97800	97800	97800	0
327	20241024	141400	77260000	97800	97800	97800	97800	0
328	20241024	141300	77260000	97800	97800	97800	97800	0
329	20241024	141200	77260000	97800	97800	97800	97800	0
330	20241024	141100	77260000	97800	97800	97800	97800	0
331	20241024	141000	77260000	97800	97800	97800	97800	0
332	20241024	140900	77260000	97800	97800	97800	97800	0
333	20241024	140800	77260000	97800	97800	97800	97800	0
334	20241024	140700	77260000	97800	97800	97800	97800	0
335	20241024	140600	77260000	97800	97800	97800	97800	0
336	20241024	140500	77260000	97800	97800	97800	97800	0
337	20241024	140400	77260000	97800	97800	97800	97800	0
338	20241024	140300	77260000	97800	97800	97800	97800	0
339	20241024	140200	77260000	97800	97800	97800	97800	0
340	20241024	140100	77260000	97800	97800	97800	97800	0
341	20241024	140000	77260000	97800	97800	97800	97800	0
342	20241024	135900	77260000	97800	97800	97800	97800	0
343	20241024	135800	77260000	97800	97800	97800	97800	0
344	20241024	135700	77260000	97800	97800	97800	97800	0
345	20241024	135600	77260000	97800	97800	97800	97800	0
346	20241024	135500	77260000	97800	97800	97800	97800	0
347	20241024	135400	77260000	97800	97800	97800	97800	0
348	20241024	135300	77260000	97800	97800	97800	97800	0
349	20241024	135200	77260000	97800	97800	97800	97800	0
350	20241024	135100	77260000	97800	97800	97800	97800	0
351	20241024	135000	77260000	97800	97800	97800	97800	0
352	20241024	134900	77260000	97800	97800	97800	97800	0
353	20241024	134800	77260000	97800	97800	97800	97800	0
354	20241024	134700	77260000	97800	97800	97800	97800	0
355	20241024	134600	77260000	97800	97800	97800	97800	0
356	20241024	134500	77260000	97800	97800	97800	97800	0
357	20241024	134400	77260000	97800	97800	97800	97800	0
358	20241024	134300	77260000	97800	97800	97800	97800	0
359	20241024	134200	77260000	97800	97800	97800	97800	0
360	20241024	134100	77260000	97800	97800	97800	97800	0
361	20241024	134000	77260000	97800	97800	97800	97800	0
362	20241024	133900	77260000	97800	97800	97800	97800	0
363	20241024	133800	77260000	97800	97800	97800	97800	0
364	20241024	133700	77260000	97800	97800	97800	97800	0
365	20241024	133600	77260000	97800	97800	97800	97800	0
366	20241024	133500	77260000	97800	97800	97800	97800	0
367	20241024	133400	77260000	97800	97800	97800	97800	0
368	20241024	133300	77260000	97800	97800	97800	97800	12
369	20241024	133200	76086400	97800	97800	97800	97800	0
370	20241024	133100	76086400	97800	97800	97800	97800	0
371	20241024	133000	76086400	97800	97800	97800	97800	0
372	20241024	132900	76086400	97800	97800	97800	97800	0
373	20241024	132800	76086400	97800	97800	97800	97800	0
374	20241024	132700	76086400	97800	97800	97800	97800	0
375	20241024	132600	76086400	97800	97800	97800	97800	0
376	20241024	132500	76086400	97800	97800	97800	97800	0
377	20241024	132400	76086400	97800	97800	97800	97800	0
378	20241024	132300	76086400	97800	97800	97800	97800	0
379	20241024	132200	76086400	97800	97800	97800	97800	0
380	20241024	132100	76086400	97800	97800	97800	97800	0
381	20241024	132000	76086400	97800	97800	97800	97800	0
382	20241024	131900	76086400	97800	97800	97800	97800	11
383	20241024	131800	75010600	97800	97800	97800	97800	0
384	20241024	131700	75010600	97800	97800	97800	97800	0
385	20241024	131600	75010600	97800	97800	97800	97800	0
386	20241024	131500	75010600	97800	97800	97800	97800	0
387	20241024	131400	75010600	97800	97800	97800	97800	0
388	20241024	131300	75010600	97800	97800	97800	97800	0
389	20241024	131200	75010600	97800	97800	97800	97800	0
390	20241024	131100	75010600	97800	97800	97800	97800	0
391	20241024	131000	75010600	97800	97800	97800	97800	0
392	20241024	130900	75010600	97800	97800	97800	97800	0
393	20241024	130800	75010600	97800	97800	97800	97800	3
394	20241024	130700	74717200	97800	97800	97800	97800	1
395	20241024	130600	74619400	97800	97800	97800	97800	0
396	20241024	130500	74619400	97800	97800	97800	97800	0
397	20241024	130400	74619400	97800	97800	97800	97800	0
398	20241024	130300	74619400	97800	97800	97800	97800	0
399	20241024	130200	74619400	97800	97800	97800	97800	0
400	20241024	130100	74619400	97800	97800	97800	97800	0
401	20241024	130000	74619400	97800	97800	97800	97800	0
402	20241024	125900	74619400	97800	97800	97800	97800	0
403	20241024	125800	74619400	97800	97800	97800	97800	0
404	20241024	125700	74619400	97800	97800	97800	97800	0
405	20241024	125600	74619400	97800	97800	97800	97800	0
406	20241024	125500	74619400	97800	97800	97800	97800	0
407	20241024	125400	74619400	97800	97800	97800	97800	0
408	20241024	125300	74619400	97800	97800	97800	97800	0
409	20241024	125200	74619400	97800	97800	97800	97800	0
410	20241024	125100	74619400	97800	97800	97800	97800	0
411	20241024	125000	74619400	97800	97800	97800	97800	0
412	20241024	124900	74619400	97800	97800	97800	97800	0
413	20241024	124800	74619400	97800	97800	97800	97800	0
414	20241024	124700	74619400	97800	97800	97800	97800	0
415	20241024	124600	74619400	97800	97800	97800	97800	0
416	20241024	124500	74619400	97800	97800	97800	97800	0
417	20241024	124400	74619400	97800	97800	97800	97800	0
418	20241024	124300	74619400	97800	97800	97800	97800	0
419	20241024	124200	74619400	97800	97800	97800	97800	0
420	20241024	124100	74619400	97800	98000	98000	97800	102
421	20241024	124000	64639700	97900	97900	97900	97900	0
422	20241024	123900	64639700	97900	97900	97900	97900	0
423	20241024	123800	64639700	97900	97900	97900	97900	0
424	20241024	123700	64639700	97900	97900	97900	97900	0
425	20241024	123600	64639700	97900	97900	97900	97900	0
426	20241024	123500	64639700	97900	97900	97900	97900	0
427	20241024	123400	64639700	97900	97900	97900	97900	0
428	20241024	123300	64639700	97900	97900	97900	97900	0
429	20241024	123200	64639700	97900	97900	97900	97900	0
430	20241024	123100	64639700	97900	97900	97900	97900	0
431	20241024	123000	64639700	97900	97900	97900	97900	0
432	20241024	122900	64639700	97900	97900	97900	97900	0
433	20241024	122800	64639700	97900	97900	97900	97900	0
434	20241024	122700	64639700	97900	97900	97900	97900	0
435	20241024	122600	64639700	97900	97900	97900	97900	0
436	20241024	122500	64639700	97900	97900	97900	97900	0
437	20241024	122400	64639700	97900	97900	97900	97900	0
438	20241024	122300	64639700	97900	97900	97900	97900	0
439	20241024	122200	64639700	97900	97900	97900	97900	0
440	20241024	122100	64639700	97900	97900	97900	97900	0
441	20241024	122000	64639700	97900	97900	97900	97900	0
442	20241024	121900	64639700	97900	97900	97900	97900	0
443	20241024	121800	64639700	97900	97900	97900	97900	0
444	20241024	121700	64639700	97900	97900	97900	97900	0
445	20241024	121600	64639700	97900	97900	97900	97900	0
446	20241024	121500	64639700	97900	97900	97900	97900	0
447	20241024	121400	64639700	97900	97900	97900	97900	0
448	20241024	121300	64639700	97900	97900	97900	97900	0
449	20241024	121200	64639700	97900	97900	97900	97900	0
450	20241024	121100	64639700	97900	97900	97900	97900	0
451	20241024	121000	64639700	97900	97900	97900	97900	0
452	20241024	120900	64639700	97900	97900	97900	97900	0
453	20241024	120800	64639700	97900	97900	97900	97900	0
454	20241024	120700	64639700	97900	97900	97900	97900	0
455	20241024	120600	64639700	97900	97900	97900	97900	0
456	20241024	120500	64639700	97900	97900	97900	97900	0
457	20241024	120400	64639700	97900	97900	97900	97900	0
458	20241024	120300	64639700	97900	97900	97900	97900	0
459	20241024	120200	64639700	97900	97900	97900	97900	0
460	20241024	120100	64639700	97900	97900	97900	97900	0
461	20241024	120000	64639700	97900	97900	97900	97900	0
462	20241024	115900	64639700	97900	97900	97900	97900	0
463	20241024	115800	64639700	97900	97900	97900	97900	0
464	20241024	115700	64639700	97900	97900	97900	97900	0
465	20241024	115600	64639700	97900	97900	97900	97900	0
466	20241024	115500	64639700	97900	97900	97900	97900	0
467	20241024	115400	64639700	97900	97900	97900	97900	0
468	20241024	115300	64639700	97900	97900	97900	97900	0
469	20241024	115200	64639700	97900	97900	97900	97900	0
470	20241024	115100	64639700	97900	97900	97900	97900	0
471	20241024	115000	64639700	97900	97900	97900	97900	0
472	20241024	114900	64639700	97900	97900	97900	97900	0
473	20241024	114800	64639700	97900	97900	97900	97900	0
474	20241024	114700	64639700	97900	97900	97900	97900	0
475	20241024	114600	64639700	97900	97900	97900	97900	0
476	20241024	114500	64639700	97900	97900	97900	97900	0
477	20241024	114400	64639700	97900	97900	97900	97900	0
478	20241024	114300	64639700	97900	97900	97900	97900	0
479	20241024	114200	64639700	97900	97900	97900	97900	0
480	20241024	114100	64639700	97900	97900	97900	97900	0
481	20241024	114000	64639700	97900	97900	97900	97900	0
482	20241024	113900	64639700	97900	97900	97900	97900	0
483	20241024	113800	64639700	97900	97900	97900	97900	0
484	20241024	113700	64639700	97900	97900	97900	97900	0
485	20241024	113600	64639700	97900	97900	97900	97900	0
486	20241024	113500	64639700	97900	97900	97900	97900	0
487	20241024	113400	64639700	97900	97900	97900	97900	0
488	20241024	113300	64639700	97900	97900	97900	97900	0
489	20241024	113200	64639700	97900	97900	97900	97900	0
490	20241024	113100	64639700	97900	97900	97900	97900	0
491	20241024	113000	64639700	97900	97900	97900	97900	0
492	20241024	112900	64639700	97900	97900	97900	97900	0
493	20241024	112800	64639700	97900	97900	97900	97900	0
494	20241024	112700	64639700	97900	97900	97900	97900	2
495	20241024	112600	64443900	97900	97900	97900	97900	1
496	20241024	112500	64346000	97900	98000	98000	97900	54
497	20241024	112400	59054400	97900	97900	97900	97900	0
498	20241024	112300	59054400	97900	97900	97900	97900	0
499	20241024	112200	59054400	97900	97900	97900	97900	0
500	20241024	112100	59054400	97900	97900	97900	97900	0
501	20241024	112000	59054400	97900	97900	97900	97900	0
502	20241024	111900	59054400	97900	97900	97900	97900	0
503	20241024	111800	59054400	97900	97900	97900	97900	0
504	20241024	111700	59054400	97900	97900	97900	97900	0
505	20241024	111600	59054400	97900	97900	97900	97900	0
506	20241024	111500	59054400	97900	97900	97900	97900	0
507	20241024	111400	59054400	97900	97900	97900	97900	0
508	20241024	111300	59054400	97900	97900	97900	97900	0
509	20241024	111200	59054400	97900	97900	97900	97900	0
510	20241024	111100	59054400	97900	98000	98000	97900	34
511	20241024	111000	55722800	97900	97900	97900	97900	0
512	20241024	110900	55722800	97900	97900	97900	97900	0
513	20241024	110800	55722800	97900	97900	97900	97900	0
514	20241024	110700	55722800	97900	97900	97900	97900	0
515	20241024	110600	55722800	97900	97900	97900	97900	0
516	20241024	110500	55722800	97900	97900	97900	97900	0
517	20241024	110400	55722800	97900	97900	97900	97900	0
518	20241024	110300	55722800	97900	97900	97900	97900	0
519	20241024	110200	55722800	97900	98000	98000	97900	35
520	20241024	110100	52293300	97900	97900	97900	97900	0
521	20241024	110000	52293300	97900	97900	97900	97900	0
522	20241024	105900	52293300	97900	97900	97900	97900	0
523	20241024	105800	52293300	97900	97900	97900	97900	0
524	20241024	105700	52293300	97900	97900	97900	97900	0
525	20241024	105600	52293300	97900	97900	97900	97900	1
526	20241024	105500	52195400	97900	97900	97900	97900	0
527	20241024	105400	52195400	97900	97900	97900	97900	1
528	20241024	105300	52097500	97900	97900	97900	97900	0
529	20241024	105200	52097500	97900	98000	98000	97900	24
530	20241024	105100	49745900	97900	97900	97900	97900	0
531	20241024	105000	49745900	97900	97900	97900	97900	0
532	20241024	104900	49745900	97900	97900	97900	97900	0
533	20241024	104800	49745900	97900	97900	97900	97900	0
534	20241024	104700	49745900	97900	97900	97900	97900	0
535	20241024	104600	49745900	97900	97900	97900	97900	0
536	20241024	104500	49745900	97900	97900	97900	97900	0
537	20241024	104400	49745900	97900	97900	97900	97900	0
538	20241024	104300	49745900	97900	98000	98000	97900	24
539	20241024	104200	47394300	97900	97900	97900	97900	0
540	20241024	104100	47394300	97900	97900	97900	97900	0
541	20241024	104000	47394300	97900	97900	97900	97900	0
542	20241024	103900	47394300	97900	97900	97900	97900	0
543	20241024	103800	47394300	97900	98000	98000	97900	22
544	20241024	103700	45238500	97900	97900	97900	97900	0
545	20241024	103600	45238500	97900	97900	97900	97900	0
546	20241024	103500	45238500	97900	97900	97900	97900	0
547	20241024	103400	45238500	97900	97900	97900	97900	0
548	20241024	103300	45238500	97900	97900	97900	97900	0
549	20241024	103200	45238500	97900	97900	97900	97900	0
550	20241024	103100	45238500	97900	97900	97900	97900	0
551	20241024	103000	45238500	97900	97900	97900	97900	18
552	20241024	102900	43476300	97800	97800	97800	97800	0
553	20241024	102800	43476300	97800	97800	97800	97800	0
554	20241024	102700	43476300	97800	97900	97900	97800	8
555	20241024	102600	42693300	97800	97800	97800	97800	18
556	20241024	102500	40932900	97400	97400	97400	97400	1
557	20241024	102400	40835500	97400	97400	97400	97400	0
558	20241024	102300	40835500	97400	97400	97400	97400	0
559	20241024	102200	40835500	97400	97400	97400	97400	0
560	20241024	102100	40835500	97400	97400	97400	97400	0
561	20241024	102000	40835500	97400	96300	97400	96300	34
562	20241024	101900	37551300	96300	96300	96300	96300	0
563	20241024	101800	37551300	96300	96300	96300	96300	0
564	20241024	101700	37551300	96300	96300	96300	96300	1
565	20241024	101600	37455000	96200	96200	96200	96200	0
566	20241024	101500	37455000	96200	96200	96200	96200	0
567	20241024	101400	37455000	96200	96200	96200	96200	0
568	20241024	101300	37455000	96200	96200	96200	96200	85
569	20241024	101200	29278000	96200	96200	96200	96200	0
570	20241024	101100	29278000	96200	96200	96200	96200	0
571	20241024	101000	29278000	96200	96200	96200	96200	0
572	20241024	100900	29278000	96200	96200	96200	96200	0
573	20241024	100800	29278000	96200	96200	96200	96200	0
574	20241024	100700	29278000	96200	96200	96200	96200	0
575	20241024	100600	29278000	96200	96200	96200	96200	0
576	20241024	100500	29278000	96200	96200	96200	96200	0
577	20241024	100400	29278000	96200	96200	96200	96200	0
578	20241024	100300	29278000	96200	96200	96200	96200	0
579	20241024	100200	29278000	96200	96200	96200	96200	0
580	20241024	100100	29278000	96200	96200	96200	96200	0
581	20241024	100000	29278000	96200	96200	96200	96200	0
582	20241024	095900	29278000	96200	96200	96200	96200	0
583	20241024	095800	29278000	96200	96200	96200	96200	0
584	20241024	095700	29278000	96200	96200	96200	96200	0
585	20241024	095600	29278000	96200	96200	96200	96200	0
586	20241024	095500	29278000	96200	96200	96200	96200	0
587	20241024	095400	29278000	96200	96200	96200	96200	0
588	20241024	095300	29278000	96200	96200	96200	96200	0
589	20241024	095200	29278000	96200	96200	96200	96200	0
590	20241024	095100	29278000	96200	96200	96200	96200	0
591	20241024	095000	29278000	96200	96200	96200	96200	0
592	20241024	094900	29278000	96200	96200	96200	96200	0
593	20241024	094800	29278000	96200	96200	96200	96200	0
594	20241024	094700	29278000	96200	96200	96200	96200	0
595	20241024	094600	29278000	96200	96200	96200	96200	0
596	20241024	094500	29278000	96200	96200	96200	96200	0
597	20241024	094400	29278000	96200	96200	96200	96200	0
598	20241024	094300	29278000	96200	96200	96200	96200	0
599	20241024	094200	29278000	96200	96200	96200	96200	86
600	20241024	094100	21004800	96000	96000	96000	96000	0
601	20241024	094000	21004800	96000	96000	96000	96000	0
602	20241024	093900	21004800	96000	96000	96000	96000	0
603	20241024	093800	21004800	96000	96000	96000	96000	0
604	20241024	093700	21004800	96000	96000	96000	96000	0
605	20241024	093600	21004800	96000	96000	96000	96000	0
606	20241024	093500	21004800	96000	96000	96000	96000	0
607	20241024	093400	21004800	96000	96000	96000	96000	0
608	20241024	093300	21004800	96000	96000	96000	96000	0
609	20241024	093200	21004800	96000	96000	96000	96000	45
610	20241024	093100	16684800	96100	96100	96100	96100	0
611	20241024	093000	16684800	96100	96100	96100	96100	0
612	20241024	092900	16684800	96100	96100	96100	96100	0
613	20241024	092800	16684800	96100	96100	96100	96100	0
614	20241024	092700	16684800	96100	96100	96100	96100	0
615	20241024	092600	16684800	96100	96100	96100	96100	0
616	20241024	092500	16684800	96100	96100	96100	96100	0
617	20241024	092400	16684800	96100	96100	96100	96100	0
618	20241024	092300	16684800	96100	96100	96100	96100	0
619	20241024	092200	16684800	96100	96100	96100	96100	0
620	20241024	092100	16684800	96100	96100	96100	96100	0
621	20241024	092000	16684800	96100	96100	96100	96100	0
622	20241024	091900	16684800	96100	96100	96100	96100	0
623	20241024	091800	16684800	96100	96100	96100	96100	0
624	20241024	091700	16684800	96100	96100	96100	96100	0
625	20241024	091600	16684800	96100	96100	96100	96100	1
626	20241024	091500	16588700	96100	96100	96100	96100	0
627	20241024	091400	16588700	96100	96100	96100	96100	1
628	20241024	091300	16492600	96100	96100	96100	96100	0
629	20241024	091200	16492600	96100	96100	96100	96100	0
630	20241024	091100	16492600	96100	96100	96100	96100	0
631	20241024	091000	16492600	96100	96100	96100	96100	0
632	20241024	090900	16492600	96100	96100	96100	96100	20
633	20241024	090800	14570600	96100	96100	96100	96100	1
634	20241024	090700	14474500	96000	96000	96000	96000	0
635	20241024	090600	14474500	96000	96000	96000	96000	0
636	20241024	090500	14474500	96000	96000	96000	96000	0
637	20241024	090400	14474500	96000	96000	96000	96000	0
638	20241024	090300	14474500	96000	96000	96000	96000	102
639	20241024	090200	4682500	96300	96300	96300	96300	0
640	20241024	090100	4682500	96300	95800	96300	95800	20
641	20241024	090000	2762900	94200	95600	95600	94200	29