KissMeData/120030/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	195900	74359500	94000	94000	94000	94000	12
3	20231011	195800	74359500	94000	94000	94000	94000	0
4	20231011	195700	74359500	94000	94000	94000	94000	0
5	20231011	195600	74359500	94000	94000	94000	94000	0
6	20231011	195500	74359500	94000	94000	94000	94000	0
7	20231011	195400	74359500	94000	94000	94000	94000	0
8	20231011	195300	74359500	94000	94000	94000	94000	0
9	20231011	195200	74359500	94000	94000	94000	94000	0
10	20231011	195100	74359500	94000	94000	94000	94000	0
11	20231011	195000	74359500	94000	94000	94000	94000	0
12	20231011	194900	74359500	94000	94000	94000	94000	0
13	20231011	194800	74359500	94000	94000	94000	94000	0
14	20231011	194700	74359500	94000	94000	94000	94000	0
15	20231011	194600	74359500	94000	94000	94000	94000	0
16	20231011	194500	74359500	94000	94000	94000	94000	0
17	20231011	194400	74359500	94000	94000	94000	94000	0
18	20231011	194300	74359500	94000	94000	94000	94000	0
19	20231011	194200	74359500	94000	94000	94000	94000	0
20	20231011	194100	74359500	94000	94000	94000	94000	0
21	20231011	194000	74359500	94000	94000	94000	94000	0
22	20231011	193900	74359500	94000	94000	94000	94000	0
23	20231011	193800	74359500	94000	94000	94000	94000	0
24	20231011	193700	74359500	94000	94000	94000	94000	0
25	20231011	193600	74359500	94000	94000	94000	94000	0
26	20231011	193500	74359500	94000	94000	94000	94000	0
27	20231011	193400	74359500	94000	94000	94000	94000	0
28	20231011	193300	74359500	94000	94000	94000	94000	0
29	20231011	193200	74359500	94000	94000	94000	94000	0
30	20231011	193100	74359500	94000	94000	94000	94000	0
31	20231011	193000	74359500	94000	94000	94000	94000	0
32	20231011	192900	74359500	94000	94000	94000	94000	12
33	20231011	192800	74359500	94000	94000	94000	94000	0
34	20231011	192700	74359500	94000	94000	94000	94000	0
35	20231011	192600	74359500	94000	94000	94000	94000	0
36	20231011	192500	74359500	94000	94000	94000	94000	0
37	20231011	192400	74359500	94000	94000	94000	94000	0
38	20231011	192300	74359500	94000	94000	94000	94000	0
39	20231011	192200	74359500	94000	94000	94000	94000	0
40	20231011	192100	74359500	94000	94000	94000	94000	0
41	20231011	192000	74359500	94000	94000	94000	94000	0
42	20231011	191900	74359500	94000	94000	94000	94000	0
43	20231011	191800	74359500	94000	94000	94000	94000	0
44	20231011	191700	74359500	94000	94000	94000	94000	0
45	20231011	191600	74359500	94000	94000	94000	94000	0
46	20231011	191500	74359500	94000	94000	94000	94000	0
47	20231011	191400	74359500	94000	94000	94000	94000	0
48	20231011	191300	74359500	94000	94000	94000	94000	0
49	20231011	191200	74359500	94000	94000	94000	94000	0
50	20231011	191100	74359500	94000	94000	94000	94000	0
51	20231011	191000	74359500	94000	94000	94000	94000	0
52	20231011	190900	74359500	94000	94000	94000	94000	0
53	20231011	190800	74359500	94000	94000	94000	94000	0
54	20231011	190700	74359500	94000	94000	94000	94000	0
55	20231011	190600	74359500	94000	94000	94000	94000	0
56	20231011	190500	74359500	94000	94000	94000	94000	0
57	20231011	190400	74359500	94000	94000	94000	94000	0
58	20231011	190300	74359500	94000	94000	94000	94000	0
59	20231011	190200	74359500	94000	94000	94000	94000	0
60	20231011	190100	74359500	94000	94000	94000	94000	0
61	20231011	190000	74359500	94000	94000	94000	94000	0
62	20231011	185900	74359500	94000	94000	94000	94000	12
63	20231011	185800	74359500	94000	94000	94000	94000	0
64	20231011	185700	74359500	94000	94000	94000	94000	0
65	20231011	185600	74359500	94000	94000	94000	94000	0
66	20231011	185500	74359500	94000	94000	94000	94000	0
67	20231011	185400	74359500	94000	94000	94000	94000	0
68	20231011	185300	74359500	94000	94000	94000	94000	0
69	20231011	185200	74359500	94000	94000	94000	94000	0
70	20231011	185100	74359500	94000	94000	94000	94000	0
71	20231011	185000	74359500	94000	94000	94000	94000	0
72	20231011	184900	74359500	94000	94000	94000	94000	0
73	20231011	184800	74359500	94000	94000	94000	94000	0
74	20231011	184700	74359500	94000	94000	94000	94000	0
75	20231011	184600	74359500	94000	94000	94000	94000	0
76	20231011	184500	74359500	94000	94000	94000	94000	0
77	20231011	184400	74359500	94000	94000	94000	94000	0
78	20231011	184300	74359500	94000	94000	94000	94000	0
79	20231011	184200	74359500	94000	94000	94000	94000	0
80	20231011	184100	74359500	94000	94000	94000	94000	0
81	20231011	184000	74359500	94000	94000	94000	94000	0
82	20231011	183900	74359500	94000	94000	94000	94000	0
83	20231011	183800	74359500	94000	94000	94000	94000	0
84	20231011	183700	74359500	94000	94000	94000	94000	0
85	20231011	183600	74359500	94000	94000	94000	94000	0
86	20231011	183500	74359500	94000	94000	94000	94000	0
87	20231011	183400	74359500	94000	94000	94000	94000	0
88	20231011	183300	74359500	94000	94000	94000	94000	0
89	20231011	183200	74359500	94000	94000	94000	94000	0
90	20231011	183100	74359500	94000	94000	94000	94000	0
91	20231011	183000	74359500	94000	94000	94000	94000	0
92	20231011	182900	74359500	94000	94000	94000	94000	12
93	20231011	182800	74359500	94000	94000	94000	94000	0
94	20231011	182700	74359500	94000	94000	94000	94000	0
95	20231011	182600	74359500	94000	94000	94000	94000	0
96	20231011	182500	74359500	94000	94000	94000	94000	0
97	20231011	182400	74359500	94000	94000	94000	94000	0
98	20231011	182300	74359500	94000	94000	94000	94000	0
99	20231011	182200	74359500	94000	94000	94000	94000	0
100	20231011	182100	74359500	94000	94000	94000	94000	0
101	20231011	182000	74359500	94000	94000	94000	94000	0
102	20231011	181900	74359500	94000	94000	94000	94000	0
103	20231011	181800	74359500	94000	94000	94000	94000	0
104	20231011	181700	74359500	94000	94000	94000	94000	0
105	20231011	181600	74359500	94000	94000	94000	94000	0
106	20231011	181500	74359500	94000	94000	94000	94000	0
107	20231011	181400	74359500	94000	94000	94000	94000	0
108	20231011	181300	74359500	94000	94000	94000	94000	0
109	20231011	181200	74359500	94000	94000	94000	94000	0
110	20231011	181100	74359500	94000	94000	94000	94000	0
111	20231011	181000	74359500	94000	94000	94000	94000	0
112	20231011	180900	74359500	94000	94000	94000	94000	0
113	20231011	180800	74359500	94000	94000	94000	94000	0
114	20231011	180700	74359500	94000	94000	94000	94000	0
115	20231011	180600	74359500	94000	94000	94000	94000	0
116	20231011	180500	74359500	94000	94000	94000	94000	0
117	20231011	180400	74359500	94000	94000	94000	94000	0
118	20231011	180300	74359500	94000	94000	94000	94000	0
119	20231011	180200	74359500	94000	94000	94000	94000	0
120	20231011	180100	74359500	94000	94000	94000	94000	0
121	20231011	180000	74359500	94000	94000	94000	94000	0
122	20231011	175900	74359500	94000	94000	94000	94000	12
123	20231011	175800	74359500	94000	94000	94000	94000	0
124	20231011	175700	74359500	94000	94000	94000	94000	0
125	20231011	175600	74359500	94000	94000	94000	94000	0
126	20231011	175500	74359500	94000	94000	94000	94000	0
127	20231011	175400	74359500	94000	94000	94000	94000	0
128	20231011	175300	74359500	94000	94000	94000	94000	0
129	20231011	175200	74359500	94000	94000	94000	94000	0
130	20231011	175100	74359500	94000	94000	94000	94000	0
131	20231011	175000	74359500	94000	94000	94000	94000	0
132	20231011	174900	74359500	94000	94000	94000	94000	0
133	20231011	174800	74359500	94000	94000	94000	94000	0
134	20231011	174700	74359500	94000	94000	94000	94000	0
135	20231011	174600	74359500	94000	94000	94000	94000	0
136	20231011	174500	74359500	94000	94000	94000	94000	0
137	20231011	174400	74359500	94000	94000	94000	94000	0
138	20231011	174300	74359500	94000	94000	94000	94000	0
139	20231011	174200	74359500	94000	94000	94000	94000	0
140	20231011	174100	74359500	94000	94000	94000	94000	0
141	20231011	174000	74359500	94000	94000	94000	94000	0
142	20231011	173900	74359500	94000	94000	94000	94000	0
143	20231011	173800	74359500	94000	94000	94000	94000	0
144	20231011	173700	74359500	94000	94000	94000	94000	0
145	20231011	173600	74359500	94000	94000	94000	94000	0
146	20231011	173500	74359500	94000	94000	94000	94000	0
147	20231011	173400	74359500	94000	94000	94000	94000	0
148	20231011	173300	74359500	94000	94000	94000	94000	0
149	20231011	173200	74359500	94000	94000	94000	94000	0
150	20231011	173100	74359500	94000	94000	94000	94000	0
151	20231011	173000	74359500	94000	94000	94000	94000	0
152	20231011	172900	74359500	94000	94000	94000	94000	12
153	20231011	172800	74359500	94000	94000	94000	94000	0
154	20231011	172700	74359500	94000	94000	94000	94000	0
155	20231011	172600	74359500	94000	94000	94000	94000	0
156	20231011	172500	74359500	94000	94000	94000	94000	0
157	20231011	172400	74359500	94000	94000	94000	94000	0
158	20231011	172300	74359500	94000	94000	94000	94000	0
159	20231011	172200	74359500	94000	94000	94000	94000	0
160	20231011	172100	74359500	94000	94000	94000	94000	0
161	20231011	172000	74359500	94000	94000	94000	94000	0
162	20231011	171900	74359500	94000	94000	94000	94000	0
163	20231011	171800	74359500	94000	94000	94000	94000	0
164	20231011	171700	74359500	94000	94000	94000	94000	0
165	20231011	171600	74359500	94000	94000	94000	94000	0
166	20231011	171500	74359500	94000	94000	94000	94000	0
167	20231011	171400	74359500	94000	94000	94000	94000	0
168	20231011	171300	74359500	94000	94000	94000	94000	0
169	20231011	171200	74359500	94000	94000	94000	94000	0
170	20231011	171100	74359500	94000	94000	94000	94000	0
171	20231011	171000	74359500	94000	94000	94000	94000	0
172	20231011	170900	74359500	94000	94000	94000	94000	0
173	20231011	170800	74359500	94000	94000	94000	94000	0
174	20231011	170700	74359500	94000	94000	94000	94000	0
175	20231011	170600	74359500	94000	94000	94000	94000	0
176	20231011	170500	74359500	94000	94000	94000	94000	0
177	20231011	170400	74359500	94000	94000	94000	94000	0
178	20231011	170300	74359500	94000	94000	94000	94000	0
179	20231011	170200	74359500	94000	94000	94000	94000	0
180	20231011	170100	74359500	94000	94000	94000	94000	0
181	20231011	170000	74359500	94000	94000	94000	94000	0
182	20231011	165900	74359500	94000	94000	94000	94000	12
183	20231011	165800	74359500	94000	94000	94000	94000	0
184	20231011	165700	74359500	94000	94000	94000	94000	0
185	20231011	165600	74359500	94000	94000	94000	94000	0
186	20231011	165500	74359500	94000	94000	94000	94000	0
187	20231011	165400	74359500	94000	94000	94000	94000	0
188	20231011	165300	74359500	94000	94000	94000	94000	0
189	20231011	165200	74359500	94000	94000	94000	94000	0
190	20231011	165100	74359500	94000	94000	94000	94000	0
191	20231011	165000	74359500	94000	94000	94000	94000	0
192	20231011	164900	74359500	94000	94000	94000	94000	0
193	20231011	164800	74359500	94000	94000	94000	94000	0
194	20231011	164700	74359500	94000	94000	94000	94000	0
195	20231011	164600	74359500	94000	94000	94000	94000	0
196	20231011	164500	74359500	94000	94000	94000	94000	0
197	20231011	164400	74359500	94000	94000	94000	94000	0
198	20231011	164300	74359500	94000	94000	94000	94000	0
199	20231011	164200	74359500	94000	94000	94000	94000	0
200	20231011	164100	74359500	94000	94000	94000	94000	0
201	20231011	164000	74359500	94000	94000	94000	94000	0
202	20231011	163900	74359500	94000	94000	94000	94000	0
203	20231011	163800	74359500	94000	94000	94000	94000	0
204	20231011	163700	74359500	94000	94000	94000	94000	0
205	20231011	163600	74359500	94000	94000	94000	94000	0
206	20231011	163500	74359500	94000	94000	94000	94000	0
207	20231011	163400	74359500	94000	94000	94000	94000	0
208	20231011	163300	74359500	94000	94000	94000	94000	0
209	20231011	163200	74359500	94000	94000	94000	94000	0
210	20231011	163100	74359500	94000	94000	94000	94000	0
211	20231011	163000	74359500	94000	94000	94000	94000	0
212	20231011	162900	74359500	94000	94000	94000	94000	12
213	20231011	162800	74359500	94000	94000	94000	94000	0
214	20231011	162700	74359500	94000	94000	94000	94000	0
215	20231011	162600	74359500	94000	94000	94000	94000	0
216	20231011	162500	74359500	94000	94000	94000	94000	0
217	20231011	162400	74359500	94000	94000	94000	94000	0
218	20231011	162300	74359500	94000	94000	94000	94000	0
219	20231011	162200	74359500	94000	94000	94000	94000	0
220	20231011	162100	74359500	94000	94000	94000	94000	0
221	20231011	162000	74359500	94000	94000	94000	94000	0
222	20231011	161900	74359500	94000	94000	94000	94000	0
223	20231011	161800	74359500	94000	94000	94000	94000	0
224	20231011	161700	74359500	94000	94000	94000	94000	0
225	20231011	161600	74359500	94000	94000	94000	94000	0
226	20231011	161500	74359500	94000	94000	94000	94000	0
227	20231011	161400	74359500	94000	94000	94000	94000	0
228	20231011	161300	74359500	94000	94000	94000	94000	0
229	20231011	161200	74359500	94000	94000	94000	94000	0
230	20231011	161100	74359500	94000	94000	94000	94000	0
231	20231011	161000	74359500	94000	94000	94000	94000	0
232	20231011	160900	74359500	94000	94000	94000	94000	0
233	20231011	160800	74359500	94000	94000	94000	94000	0
234	20231011	160700	74359500	94000	94000	94000	94000	0
235	20231011	160600	74359500	94000	94000	94000	94000	0
236	20231011	160500	74359500	94000	94000	94000	94000	0
237	20231011	160400	74359500	94000	94000	94000	94000	0
238	20231011	160300	74359500	94000	94000	94000	94000	0
239	20231011	160200	74359500	94000	94000	94000	94000	0
240	20231011	160100	74359500	94000	94000	94000	94000	0
241	20231011	160000	74359500	94000	94000	94000	94000	0
242	20231011	155900	74359500	94000	94000	94000	94000	12
243	20231011	155800	74359500	94000	94000	94000	94000	0
244	20231011	155700	74359500	94000	94000	94000	94000	0
245	20231011	155600	74359500	94000	94000	94000	94000	0
246	20231011	155500	74359500	94000	94000	94000	94000	0
247	20231011	155400	74359500	94000	94000	94000	94000	0
248	20231011	155300	74359500	94000	94000	94000	94000	0
249	20231011	155200	74359500	94000	94000	94000	94000	0
250	20231011	155100	74359500	94000	94000	94000	94000	0
251	20231011	155000	74359500	94000	94000	94000	94000	0
252	20231011	154900	74359500	94000	94000	94000	94000	0
253	20231011	154800	74359500	94000	94000	94000	94000	0
254	20231011	154700	74359500	94000	94000	94000	94000	0
255	20231011	154600	74359500	94000	94000	94000	94000	0
256	20231011	154500	74359500	94000	94000	94000	94000	0
257	20231011	154400	74359500	94000	94000	94000	94000	0
258	20231011	154300	74359500	94000	94000	94000	94000	0
259	20231011	154200	74359500	94000	94000	94000	94000	0
260	20231011	154100	74359500	94000	94000	94000	94000	0
261	20231011	154000	74359500	94000	94000	94000	94000	0
262	20231011	153900	74359500	94000	94000	94000	94000	0
263	20231011	153800	74359500	94000	94000	94000	94000	0
264	20231011	153700	74359500	94000	94000	94000	94000	0
265	20231011	153600	74359500	94000	94000	94000	94000	0
266	20231011	153500	74359500	94000	94000	94000	94000	0
267	20231011	153400	74359500	94000	94000	94000	94000	0
268	20231011	153300	74359500	94000	94000	94000	94000	0
269	20231011	153200	74359500	94000	94000	94000	94000	0
270	20231011	153100	74359500	94000	94000	94000	94000	0
271	20231011	153000	74359500	94000	94000	94000	94000	12
272	20231011	152900	73231500	93900	93900	93900	93900	0
273	20231011	152800	73231500	93900	93900	93900	93900	0
274	20231011	152700	73231500	93900	93900	93900	93900	0
275	20231011	152600	73231500	93900	93900	93900	93900	0
276	20231011	152500	73231500	93900	93900	93900	93900	0
277	20231011	152400	73231500	93900	93900	93900	93900	0
278	20231011	152300	73231500	93900	93900	93900	93900	0
279	20231011	152200	73231500	93900	93900	93900	93900	0
280	20231011	152100	73231500	93900	93900	93900	93900	0
281	20231011	152000	73231500	93900	93900	93900	93900	0
282	20231011	151900	73231500	93900	93900	93900	93900	0
283	20231011	151800	73231500	93900	93900	93900	93900	11
284	20231011	151700	72198600	93900	93900	93900	93900	0
285	20231011	151600	72198600	93900	93900	93900	93900	0
286	20231011	151500	72198600	93900	93900	93900	93900	2
287	20231011	151400	72010800	93700	93700	93700	93700	0
288	20231011	151300	72010800	93700	93700	93700	93700	0
289	20231011	151200	72010800	93700	93700	93700	93700	0
290	20231011	151100	72010800	93700	93700	93700	93700	0
291	20231011	151000	72010800	93700	93700	93700	93700	2
292	20231011	150900	71823400	93900	93900	93900	93900	0
293	20231011	150800	71823400	93900	93900	93900	93900	0
294	20231011	150700	71823400	93900	93900	93900	93900	0
295	20231011	150600	71823400	93900	93900	93900	93900	0
296	20231011	150500	71823400	93900	93900	93900	93900	0
297	20231011	150400	71823400	93900	93900	93900	93900	43
298	20231011	150300	67785700	93900	93900	93900	93900	0
299	20231011	150200	67785700	93900	93900	93900	93900	0
300	20231011	150100	67785700	93900	93900	93900	93900	0
301	20231011	150000	67785700	93900	93900	93900	93900	0
302	20231011	145900	67785700	93900	93900	93900	93900	0
303	20231011	145800	67785700	93900	93900	93900	93900	0
304	20231011	145700	67785700	93900	93900	93900	93900	3
305	20231011	145600	67504000	93900	93900	93900	93900	0
306	20231011	145500	67504000	93900	93900	93900	93900	10
307	20231011	145400	66565000	93900	93900	93900	93900	0
308	20231011	145300	66565000	93900	93900	93900	93900	0
309	20231011	145200	66565000	93900	93900	93900	93900	0
310	20231011	145100	66565000	93900	93900	93900	93900	0
311	20231011	145000	66565000	93900	93900	93900	93900	7
312	20231011	144900	65907700	93900	93900	93900	93900	18
313	20231011	144800	64217500	93900	93900	93900	93900	1
314	20231011	144700	64123600	93300	93300	93300	93300	1
315	20231011	144600	64030300	93900	93900	93900	93900	0
316	20231011	144500	64030300	93900	93900	93900	93900	0
317	20231011	144400	64030300	93900	93900	93900	93900	0
318	20231011	144300	64030300	93900	93900	93900	93900	0
319	20231011	144200	64030300	93900	93900	93900	93900	1
320	20231011	144100	63936400	93200	93500	93500	93200	54
321	20231011	144000	58897100	93800	93800	93800	93800	0
322	20231011	143900	58897100	93800	93800	93800	93800	0
323	20231011	143800	58897100	93800	93800	93800	93800	0
324	20231011	143700	58897100	93800	93800	93800	93800	0
325	20231011	143600	58897100	93800	93800	93800	93800	0
326	20231011	143500	58897100	93800	93800	93800	93800	4
327	20231011	143400	58521900	93800	93800	93800	93800	0
328	20231011	143300	58521900	93800	93800	93800	93800	0
329	20231011	143200	58521900	93800	93800	93800	93800	1
330	20231011	143100	58428100	93900	93900	93900	93900	0
331	20231011	143000	58428100	93900	93900	93900	93900	0
332	20231011	142900	58428100	93900	93900	93900	93900	0
333	20231011	142800	58428100	93900	93900	93900	93900	0
334	20231011	142700	58428100	93900	93900	93900	93900	0
335	20231011	142600	58428100	93900	93900	93900	93900	0
336	20231011	142500	58428100	93900	93900	93900	93900	0
337	20231011	142400	58428100	93900	93900	93900	93900	1
338	20231011	142300	58334200	93900	93900	93900	93900	0
339	20231011	142200	58334200	93900	93900	93900	93900	0
340	20231011	142100	58334200	93900	93900	93900	93900	0
341	20231011	142000	58334200	93900	93900	93900	93900	0
342	20231011	141900	58334200	93900	93900	93900	93900	0
343	20231011	141800	58334200	93900	93900	93900	93900	0
344	20231011	141700	58334200	93900	93900	93900	93900	0
345	20231011	141600	58334200	93900	93900	93900	93900	0
346	20231011	141500	58334200	93900	93900	93900	93900	0
347	20231011	141400	58334200	93900	93900	93900	93900	0
348	20231011	141300	58334200	93900	93900	93900	93900	0
349	20231011	141200	58334200	93900	93900	93900	93900	0
350	20231011	141100	58334200	93900	93900	93900	93900	0
351	20231011	141000	58334200	93900	93900	93900	93900	0
352	20231011	140900	58334200	93900	93900	93900	93900	0
353	20231011	140800	58334200	93900	93900	93900	93900	0
354	20231011	140700	58334200	93900	93900	93900	93900	0
355	20231011	140600	58334200	93900	93900	93900	93900	0
356	20231011	140500	58334200	93900	93900	93900	93900	0
357	20231011	140400	58334200	93900	93900	93900	93900	0
358	20231011	140300	58334200	93900	93900	93900	93900	1
359	20231011	140200	58240300	93900	93900	93900	93900	18
360	20231011	140100	56550100	93900	93900	93900	93900	0
361	20231011	140000	56550100	93900	93900	93900	93900	0
362	20231011	135900	56550100	93900	93900	93900	93900	0
363	20231011	135800	56550100	93900	93900	93900	93900	0
364	20231011	135700	56550100	93900	93900	93900	93900	0
365	20231011	135600	56550100	93900	93900	93900	93900	0
366	20231011	135500	56550100	93900	93900	93900	93900	0
367	20231011	135400	56550100	93900	93900	93900	93900	0
368	20231011	135300	56550100	93900	93900	93900	93900	0
369	20231011	135200	56550100	93900	93900	93900	93900	16
370	20231011	135100	55047700	93900	93900	93900	93900	0
371	20231011	135000	55047700	93900	93900	93900	93900	0
372	20231011	134900	55047700	93900	93900	93900	93900	0
373	20231011	134800	55047700	93900	93900	93900	93900	0
374	20231011	134700	55047700	93900	93900	93900	93900	0
375	20231011	134600	55047700	93900	93900	93900	93900	0
376	20231011	134500	55047700	93900	93900	93900	93900	0
377	20231011	134400	55047700	93900	93600	93900	93600	100
378	20231011	134300	45670000	93400	93400	93400	93400	0
379	20231011	134200	45670000	93400	93400	93400	93400	10
380	20231011	134100	44736000	93500	93500	93500	93500	1
381	20231011	134000	44642500	93600	93600	93600	93600	0
382	20231011	133900	44642500	93600	93600	93600	93600	0
383	20231011	133800	44642500	93600	93600	93600	93600	0
384	20231011	133700	44642500	93600	93600	93600	93600	0
385	20231011	133600	44642500	93600	93600	93600	93600	0
386	20231011	133500	44642500	93600	93600	93600	93600	0
387	20231011	133400	44642500	93600	93600	93600	93600	0
388	20231011	133300	44642500	93600	93600	93600	93600	0
389	20231011	133200	44642500	93600	93600	93600	93600	0
390	20231011	133100	44642500	93600	93600	93600	93600	0
391	20231011	133000	44642500	93600	93600	93600	93600	0
392	20231011	132900	44642500	93600	93600	93600	93600	0
393	20231011	132800	44642500	93600	93600	93600	93600	2
394	20231011	132700	44455300	93600	93600	93600	93600	0
395	20231011	132600	44455300	93600	93600	93600	93600	0
396	20231011	132500	44455300	93600	93600	93600	93600	0
397	20231011	132400	44455300	93600	93600	93600	93600	0
398	20231011	132300	44455300	93600	93600	93600	93600	0
399	20231011	132200	44455300	93600	93600	93600	93600	4
400	20231011	132100	44080900	93700	93700	93700	93700	0
401	20231011	132000	44080900	93700	93700	93700	93700	0
402	20231011	131900	44080900	93700	93700	93700	93700	0
403	20231011	131800	44080900	93700	93700	93700	93700	0
404	20231011	131700	44080900	93700	93700	93700	93700	0
405	20231011	131600	44080900	93700	93700	93700	93700	0
406	20231011	131500	44080900	93700	93700	93700	93700	0
407	20231011	131400	44080900	93700	93700	93700	93700	0
408	20231011	131300	44080900	93700	93700	93700	93700	0
409	20231011	131200	44080900	93700	93700	93700	93700	0
410	20231011	131100	44080900	93700	93800	93800	93700	21
411	20231011	131000	42113100	93800	93800	93800	93800	0
412	20231011	130900	42113100	93800	93800	93800	93800	0
413	20231011	130800	42113100	93800	93800	93800	93800	0
414	20231011	130700	42113100	93800	93800	93800	93800	0
415	20231011	130600	42113100	93800	93800	93800	93800	0
416	20231011	130500	42113100	93800	93800	93800	93800	0
417	20231011	130400	42113100	93800	93800	93800	93800	0
418	20231011	130300	42113100	93800	93800	93800	93800	0
419	20231011	130200	42113100	93800	93800	93800	93800	0
420	20231011	130100	42113100	93800	93800	93800	93800	0
421	20231011	130000	42113100	93800	93800	93800	93800	1
422	20231011	125900	42019300	93800	93800	93800	93800	2
423	20231011	125800	41831700	93700	93700	93700	93700	0
424	20231011	125700	41831700	93700	93700	93700	93700	0
425	20231011	125600	41831700	93700	93700	93700	93700	20
426	20231011	125500	39957700	93700	93700	93700	93700	0
427	20231011	125400	39957700	93700	93700	93700	93700	0
428	20231011	125300	39957700	93700	93700	93700	93700	0
429	20231011	125200	39957700	93700	93700	93700	93700	0
430	20231011	125100	39957700	93700	93700	93700	93700	0
431	20231011	125000	39957700	93700	93700	93700	93700	0
432	20231011	124900	39957700	93700	93700	93700	93700	0
433	20231011	124800	39957700	93700	93700	93700	93700	10
434	20231011	124700	39020700	93800	93800	93800	93800	0
435	20231011	124600	39020700	93800	93800	93800	93800	0
436	20231011	124500	39020700	93800	93800	93800	93800	0
437	20231011	124400	39020700	93800	93800	93800	93800	0
438	20231011	124300	39020700	93800	93800	93800	93800	0
439	20231011	124200	39020700	93800	93800	93800	93800	0
440	20231011	124100	39020700	93800	93800	93800	93800	0
441	20231011	124000	39020700	93800	93800	93800	93800	0
442	20231011	123900	39020700	93800	93800	93800	93800	0
443	20231011	123800	39020700	93800	93800	93800	93800	0
444	20231011	123700	39020700	93800	93800	93800	93800	0
445	20231011	123600	39020700	93800	93800	93800	93800	0
446	20231011	123500	39020700	93800	93800	93800	93800	0
447	20231011	123400	39020700	93800	93800	93800	93800	0
448	20231011	123300	39020700	93800	93800	93800	93800	0
449	20231011	123200	39020700	93800	93800	93800	93800	0
450	20231011	123100	39020700	93800	93800	93800	93800	0
451	20231011	123000	39020700	93800	93800	93800	93800	0
452	20231011	122900	39020700	93800	93800	93800	93800	0
453	20231011	122800	39020700	93800	93800	93800	93800	0
454	20231011	122700	39020700	93800	93800	93800	93800	0
455	20231011	122600	39020700	93800	93800	93800	93800	0
456	20231011	122500	39020700	93800	93700	93800	93700	34
457	20231011	122400	35832600	93700	93700	93700	93700	0
458	20231011	122300	35832600	93700	93700	93700	93700	0
459	20231011	122200	35832600	93700	93700	93700	93700	0
460	20231011	122100	35832600	93700	93700	93700	93700	0
461	20231011	122000	35832600	93700	93700	93700	93700	0
462	20231011	121900	35832600	93700	93700	93700	93700	0
463	20231011	121800	35832600	93700	93700	93700	93700	0
464	20231011	121700	35832600	93700	93700	93700	93700	0
465	20231011	121600	35832600	93700	93700	93700	93700	0
466	20231011	121500	35832600	93700	93700	93700	93700	0
467	20231011	121400	35832600	93700	93700	93700	93700	0
468	20231011	121300	35832600	93700	93700	93700	93700	0
469	20231011	121200	35832600	93700	93700	93700	93700	0
470	20231011	121100	35832600	93700	93700	93700	93700	0
471	20231011	121000	35832600	93700	93700	93700	93700	0
472	20231011	120900	35832600	93700	93700	93700	93700	0
473	20231011	120800	35832600	93700	93700	93700	93700	0
474	20231011	120700	35832600	93700	93700	93700	93700	0
475	20231011	120600	35832600	93700	93700	93700	93700	0
476	20231011	120500	35832600	93700	93700	93700	93700	0
477	20231011	120400	35832600	93700	93700	93700	93700	0
478	20231011	120300	35832600	93700	93700	93700	93700	0
479	20231011	120200	35832600	93700	93700	93700	93700	0
480	20231011	120100	35832600	93700	93700	93700	93700	0
481	20231011	120000	35832600	93700	93700	93700	93700	0
482	20231011	115900	35832600	93700	93700	93700	93700	0
483	20231011	115800	35832600	93700	93700	93700	93700	9
484	20231011	115700	34989300	93700	93700	93700	93700	0
485	20231011	115600	34989300	93700	93700	93700	93700	0
486	20231011	115500	34989300	93700	93700	93700	93700	0
487	20231011	115400	34989300	93700	93700	93700	93700	0
488	20231011	115300	34989300	93700	93700	93700	93700	0
489	20231011	115200	34989300	93700	93700	93700	93700	0
490	20231011	115100	34989300	93700	93700	93700	93700	0
491	20231011	115000	34989300	93700	93700	93700	93700	1
492	20231011	114900	34895600	93700	93700	93700	93700	14
493	20231011	114800	33583800	93700	93700	93700	93700	0
494	20231011	114700	33583800	93700	93700	93700	93700	0
495	20231011	114600	33583800	93700	93700	93700	93700	5
496	20231011	114500	33115300	93800	93800	93800	93800	0
497	20231011	114400	33115300	93800	93800	93800	93800	0
498	20231011	114300	33115300	93800	93800	93800	93800	0
499	20231011	114200	33115300	93800	93800	93800	93800	0
500	20231011	114100	33115300	93800	93800	93800	93800	0
501	20231011	114000	33115300	93800	93500	93800	93500	22
502	20231011	113900	31053200	93500	93500	93500	93500	0
503	20231011	113800	31053200	93500	93500	93500	93500	0
504	20231011	113700	31053200	93500	93500	93500	93500	0
505	20231011	113600	31053200	93500	93500	93500	93500	0
506	20231011	113500	31053200	93500	93500	93500	93500	0
507	20231011	113400	31053200	93500	93500	93500	93500	0
508	20231011	113300	31053200	93500	93500	93500	93500	0
509	20231011	113200	31053200	93500	93500	93500	93500	0
510	20231011	113100	31053200	93500	93500	93500	93500	0
511	20231011	113000	31053200	93500	93500	93500	93500	0
512	20231011	112900	31053200	93500	93500	93500	93500	0
513	20231011	112800	31053200	93500	93500	93500	93500	0
514	20231011	112700	31053200	93500	93500	93500	93500	0
515	20231011	112600	31053200	93500	93500	93500	93500	0
516	20231011	112500	31053200	93500	93500	93500	93500	0
517	20231011	112400	31053200	93500	93500	93500	93500	1
518	20231011	112300	30959700	93500	93500	93500	93500	0
519	20231011	112200	30959700	93500	93500	93500	93500	0
520	20231011	112100	30959700	93500	93500	93500	93500	0
521	20231011	112000	30959700	93500	93500	93500	93500	0
522	20231011	111900	30959700	93500	93500	93500	93500	0
523	20231011	111800	30959700	93500	93500	93500	93500	0
524	20231011	111700	30959700	93500	93500	93500	93500	0
525	20231011	111600	30959700	93500	93500	93500	93500	15
526	20231011	111500	29557200	93500	93500	93500	93500	10
527	20231011	111400	28622200	93800	93800	93800	93800	0
528	20231011	111300	28622200	93800	93800	93800	93800	0
529	20231011	111200	28622200	93800	93800	93800	93800	0
530	20231011	111100	28622200	93800	93800	93800	93800	0
531	20231011	111000	28622200	93800	93800	93800	93800	1
532	20231011	110900	28528400	93800	93800	93800	93800	0
533	20231011	110800	28528400	93800	93800	93800	93800	0
534	20231011	110700	28528400	93800	93800	93800	93800	0
535	20231011	110600	28528400	93800	93800	93800	93800	0
536	20231011	110500	28528400	93800	93800	93800	93800	0
537	20231011	110400	28528400	93800	93800	93800	93800	0
538	20231011	110300	28528400	93800	93800	93800	93800	0
539	20231011	110200	28528400	93800	93800	93800	93800	0
540	20231011	110100	28528400	93800	93800	93800	93800	0
541	20231011	110000	28528400	93800	93800	93800	93800	15
542	20231011	105900	27121400	93800	93800	93800	93800	0
543	20231011	105800	27121400	93800	93800	93800	93800	0
544	20231011	105700	27121400	93800	93800	93800	93800	0
545	20231011	105600	27121400	93800	93800	93800	93800	0
546	20231011	105500	27121400	93800	93800	93800	93800	0
547	20231011	105400	27121400	93800	93800	93800	93800	0
548	20231011	105300	27121400	93800	93800	93800	93800	0
549	20231011	105200	27121400	93800	93800	93800	93800	0
550	20231011	105100	27121400	93800	93800	93800	93800	0
551	20231011	105000	27121400	93800	93800	93800	93800	0
552	20231011	104900	27121400	93800	93800	93800	93800	0
553	20231011	104800	27121400	93800	93800	93800	93800	2
554	20231011	104700	26933800	93800	93800	93800	93800	0
555	20231011	104600	26933800	93800	93800	93800	93800	0
556	20231011	104500	26933800	93800	93800	93800	93800	0
557	20231011	104400	26933800	93800	93800	93800	93800	0
558	20231011	104300	26933800	93800	93800	93800	93800	1
559	20231011	104200	26840000	93800	93900	93900	93800	11
560	20231011	104100	25807400	93900	93300	93900	93300	100
561	20231011	104000	16437300	93100	93100	93100	93100	0
562	20231011	103900	16437300	93100	93100	93100	93100	3
563	20231011	103800	16158000	93100	93100	93100	93100	0
564	20231011	103700	16158000	93100	93100	93100	93100	2
565	20231011	103600	15971800	93300	93300	93300	93300	0
566	20231011	103500	15971800	93300	93300	93300	93300	0
567	20231011	103400	15971800	93300	93300	93300	93300	0
568	20231011	103300	15971800	93300	93300	93300	93300	0
569	20231011	103200	15971800	93300	93300	93300	93300	0
570	20231011	103100	15971800	93300	93300	93300	93300	0
571	20231011	103000	15971800	93300	93300	93300	93300	0
572	20231011	102900	15971800	93300	93300	93300	93300	0
573	20231011	102800	15971800	93300	93300	93300	93300	0
574	20231011	102700	15971800	93300	93300	93300	93300	0
575	20231011	102600	15971800	93300	93300	93300	93300	0
576	20231011	102500	15971800	93300	93300	93300	93300	0
577	20231011	102400	15971800	93300	93300	93300	93300	0
578	20231011	102300	15971800	93300	93300	93300	93300	0
579	20231011	102200	15971800	93300	93300	93300	93300	0
580	20231011	102100	15971800	93300	93300	93300	93300	0
581	20231011	102000	15971800	93300	93300	93300	93300	0
582	20231011	101900	15971800	93300	93300	93300	93300	0
583	20231011	101800	15971800	93300	93300	93300	93300	1
584	20231011	101700	15878500	93100	93100	93100	93100	0
585	20231011	101600	15878500	93100	93100	93100	93100	0
586	20231011	101500	15878500	93100	93100	93100	93100	0
587	20231011	101400	15878500	93100	93100	93100	93100	0
588	20231011	101300	15878500	93100	93100	93100	93100	0
589	20231011	101200	15878500	93100	93100	93100	93100	0
590	20231011	101100	15878500	93100	93100	93100	93100	3
591	20231011	101000	15599200	93000	93000	93000	93000	0
592	20231011	100900	15599200	93000	93000	93000	93000	0
593	20231011	100800	15599200	93000	93000	93000	93000	0
594	20231011	100700	15599200	93000	93000	93000	93000	0
595	20231011	100600	15599200	93000	93000	93000	93000	1
596	20231011	100500	15506200	93000	93000	93000	93000	15
597	20231011	100400	14111200	93100	93100	93100	93100	1
598	20231011	100300	14018100	93000	93000	93000	93000	1
599	20231011	100200	13925100	93000	93000	93000	93000	0
600	20231011	100100	13925100	93000	93000	93000	93000	11
601	20231011	100000	12902100	93000	93000	93000	93000	2
602	20231011	095900	12716100	93000	93000	93000	93000	0
603	20231011	095800	12716100	93000	93000	93000	93000	0
604	20231011	095700	12716100	93000	93000	93000	93000	1
605	20231011	095600	12623100	92900	92900	92900	92900	0
606	20231011	095500	12623100	92900	92900	92900	92900	0
607	20231011	095400	12623100	92900	92900	92900	92900	0
608	20231011	095300	12623100	92900	92900	92900	92900	0
609	20231011	095200	12623100	92900	92900	92900	92900	0
610	20231011	095100	12623100	92900	92900	92900	92900	0
611	20231011	095000	12623100	92900	92900	92900	92900	1
612	20231011	094900	12530200	92900	92900	92900	92900	0
613	20231011	094800	12530200	92900	92900	92900	92900	0
614	20231011	094700	12530200	92900	92900	92900	92900	0
615	20231011	094600	12530200	92900	92900	92900	92900	0
616	20231011	094500	12530200	92900	92900	92900	92900	0
617	20231011	094400	12530200	92900	92900	92900	92900	0
618	20231011	094300	12530200	92900	92900	92900	92900	0
619	20231011	094200	12530200	92900	92900	92900	92900	0
620	20231011	094100	12530200	92900	92900	92900	92900	0
621	20231011	094000	12530200	92900	92900	92900	92900	0
622	20231011	093900	12530200	92900	92900	92900	92900	0
623	20231011	093800	12530200	92900	92700	92900	92700	24
624	20231011	093700	10301200	92700	92700	92700	92700	1
625	20231011	093600	10208500	92300	92300	92300	92300	1
626	20231011	093500	10116200	92200	92200	92200	92200	0
627	20231011	093400	10116200	92200	92200	92200	92200	0
628	20231011	093300	10116200	92200	92200	92200	92200	0
629	20231011	093200	10116200	92200	92200	92200	92200	0
630	20231011	093100	10116200	92200	92200	92200	92200	1
631	20231011	093000	10024000	92200	92200	92200	92200	0
632	20231011	092900	10024000	92200	92200	92200	92200	2
633	20231011	092800	9839600	92700	92700	92700	92700	1
634	20231011	092700	9746900	92800	92800	92800	92800	4
635	20231011	092600	9375700	92800	92900	92900	92800	13
636	20231011	092500	8169000	93000	93000	93000	93000	0
637	20231011	092400	8169000	93000	93000	93000	93000	0
638	20231011	092300	8169000	93000	93000	93000	93000	18
639	20231011	092200	6495000	93000	93000	93000	93000	4
640	20231011	092100	6123000	93100	93100	93100	93100	0
641	20231011	092000	6123000	93100	93100	93100	93100	0
642	20231011	091900	6123000	93100	93100	93100	93100	0
643	20231011	091800	6123000	93100	93100	93100	93100	0
644	20231011	091700	6123000	93100	93100	93100	93100	0
645	20231011	091600	6123000	93100	93100	93100	93100	0
646	20231011	091500	6123000	93100	93100	93100	93100	0
647	20231011	091400	6123000	93100	93100	93100	93100	0
648	20231011	091300	6123000	93100	93000	93100	93000	27
649	20231011	091200	3611400	92900	92500	92900	92500	32
650	20231011	091100	644300	92500	92500	92500	92500	1
651	20231011	091000	551800	92000	92000	92000	92000	1
652	20231011	090900	459800	92000	92000	92000	92000	0
653	20231011	090800	459800	92000	92000	92000	92000	0
654	20231011	090700	459800	92000	92000	92000	92000	0
655	20231011	090600	459800	92000	92000	92000	92000	4
656	20231011	090500	91800	91800	91800	91800	91800	0
657	20231011	090400	91800	91800	91800	91800	91800	0
658	20231011	090300	91800	91800	91800	91800	91800	0
659	20231011	090200	91800	91800	91800	91800	91800	0
660	20231011	090100	91800	91800	91800	91800	91800	0
661	20231011	090000	91800	91800	91800	91800	91800	1