KissMeData/120030/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	201800	61286400	93900	93900	93900	93900	4
3	20241029	201700	61286400	93900	93900	93900	93900	0
4	20241029	201600	61286400	93900	93900	93900	93900	0
5	20241029	201500	61286400	93900	93900	93900	93900	0
6	20241029	201400	61286400	93900	93900	93900	93900	0
7	20241029	201300	61286400	93900	93900	93900	93900	0
8	20241029	201200	61286400	93900	93900	93900	93900	0
9	20241029	201100	61286400	93900	93900	93900	93900	0
10	20241029	201000	61286400	93900	93900	93900	93900	0
11	20241029	200900	61286400	93900	93900	93900	93900	0
12	20241029	200800	61286400	93900	93900	93900	93900	0
13	20241029	200700	61286400	93900	93900	93900	93900	0
14	20241029	200600	61286400	93900	93900	93900	93900	0
15	20241029	200500	61286400	93900	93900	93900	93900	0
16	20241029	200400	61286400	93900	93900	93900	93900	0
17	20241029	200300	61286400	93900	93900	93900	93900	0
18	20241029	200200	61286400	93900	93900	93900	93900	0
19	20241029	200100	61286400	93900	93900	93900	93900	0
20	20241029	200000	61286400	93900	93900	93900	93900	0
21	20241029	195900	61286400	93900	93900	93900	93900	0
22	20241029	195800	61286400	93900	93900	93900	93900	0
23	20241029	195700	61286400	93900	93900	93900	93900	0
24	20241029	195600	61286400	93900	93900	93900	93900	0
25	20241029	195500	61286400	93900	93900	93900	93900	0
26	20241029	195400	61286400	93900	93900	93900	93900	0
27	20241029	195300	61286400	93900	93900	93900	93900	0
28	20241029	195200	61286400	93900	93900	93900	93900	0
29	20241029	195100	61286400	93900	93900	93900	93900	0
30	20241029	195000	61286400	93900	93900	93900	93900	0
31	20241029	194900	61286400	93900	93900	93900	93900	0
32	20241029	194800	61286400	93900	93900	93900	93900	4
33	20241029	194700	61286400	93900	93900	93900	93900	0
34	20241029	194600	61286400	93900	93900	93900	93900	0
35	20241029	194500	61286400	93900	93900	93900	93900	0
36	20241029	194400	61286400	93900	93900	93900	93900	0
37	20241029	194300	61286400	93900	93900	93900	93900	0
38	20241029	194200	61286400	93900	93900	93900	93900	0
39	20241029	194100	61286400	93900	93900	93900	93900	0
40	20241029	194000	61286400	93900	93900	93900	93900	0
41	20241029	193900	61286400	93900	93900	93900	93900	0
42	20241029	193800	61286400	93900	93900	93900	93900	0
43	20241029	193700	61286400	93900	93900	93900	93900	0
44	20241029	193600	61286400	93900	93900	93900	93900	0
45	20241029	193500	61286400	93900	93900	93900	93900	0
46	20241029	193400	61286400	93900	93900	93900	93900	0
47	20241029	193300	61286400	93900	93900	93900	93900	0
48	20241029	193200	61286400	93900	93900	93900	93900	0
49	20241029	193100	61286400	93900	93900	93900	93900	0
50	20241029	193000	61286400	93900	93900	93900	93900	0
51	20241029	192900	61286400	93900	93900	93900	93900	0
52	20241029	192800	61286400	93900	93900	93900	93900	0
53	20241029	192700	61286400	93900	93900	93900	93900	0
54	20241029	192600	61286400	93900	93900	93900	93900	0
55	20241029	192500	61286400	93900	93900	93900	93900	0
56	20241029	192400	61286400	93900	93900	93900	93900	0
57	20241029	192300	61286400	93900	93900	93900	93900	0
58	20241029	192200	61286400	93900	93900	93900	93900	0
59	20241029	192100	61286400	93900	93900	93900	93900	0
60	20241029	192000	61286400	93900	93900	93900	93900	0
61	20241029	191900	61286400	93900	93900	93900	93900	0
62	20241029	191800	61286400	93900	93900	93900	93900	4
63	20241029	191700	61286400	93900	93900	93900	93900	0
64	20241029	191600	61286400	93900	93900	93900	93900	0
65	20241029	191500	61286400	93900	93900	93900	93900	0
66	20241029	191400	61286400	93900	93900	93900	93900	0
67	20241029	191300	61286400	93900	93900	93900	93900	0
68	20241029	191200	61286400	93900	93900	93900	93900	0
69	20241029	191100	61286400	93900	93900	93900	93900	0
70	20241029	191000	61286400	93900	93900	93900	93900	0
71	20241029	190900	61286400	93900	93900	93900	93900	0
72	20241029	190800	61286400	93900	93900	93900	93900	0
73	20241029	190700	61286400	93900	93900	93900	93900	0
74	20241029	190600	61286400	93900	93900	93900	93900	0
75	20241029	190500	61286400	93900	93900	93900	93900	0
76	20241029	190400	61286400	93900	93900	93900	93900	0
77	20241029	190300	61286400	93900	93900	93900	93900	0
78	20241029	190200	61286400	93900	93900	93900	93900	0
79	20241029	190100	61286400	93900	93900	93900	93900	0
80	20241029	190000	61286400	93900	93900	93900	93900	0
81	20241029	185900	61286400	93900	93900	93900	93900	0
82	20241029	185800	61286400	93900	93900	93900	93900	0
83	20241029	185700	61286400	93900	93900	93900	93900	0
84	20241029	185600	61286400	93900	93900	93900	93900	0
85	20241029	185500	61286400	93900	93900	93900	93900	0
86	20241029	185400	61286400	93900	93900	93900	93900	0
87	20241029	185300	61286400	93900	93900	93900	93900	0
88	20241029	185200	61286400	93900	93900	93900	93900	0
89	20241029	185100	61286400	93900	93900	93900	93900	0
90	20241029	185000	61286400	93900	93900	93900	93900	0
91	20241029	184900	61286400	93900	93900	93900	93900	0
92	20241029	184800	61286400	93900	93900	93900	93900	4
93	20241029	184700	61286400	93900	93900	93900	93900	0
94	20241029	184600	61286400	93900	93900	93900	93900	0
95	20241029	184500	61286400	93900	93900	93900	93900	0
96	20241029	184400	61286400	93900	93900	93900	93900	0
97	20241029	184300	61286400	93900	93900	93900	93900	0
98	20241029	184200	61286400	93900	93900	93900	93900	0
99	20241029	184100	61286400	93900	93900	93900	93900	0
100	20241029	184000	61286400	93900	93900	93900	93900	0
101	20241029	183900	61286400	93900	93900	93900	93900	0
102	20241029	183800	61286400	93900	93900	93900	93900	0
103	20241029	183700	61286400	93900	93900	93900	93900	0
104	20241029	183600	61286400	93900	93900	93900	93900	0
105	20241029	183500	61286400	93900	93900	93900	93900	0
106	20241029	183400	61286400	93900	93900	93900	93900	0
107	20241029	183300	61286400	93900	93900	93900	93900	0
108	20241029	183200	61286400	93900	93900	93900	93900	0
109	20241029	183100	61286400	93900	93900	93900	93900	0
110	20241029	183000	61286400	93900	93900	93900	93900	0
111	20241029	182900	61286400	93900	93900	93900	93900	0
112	20241029	182800	61286400	93900	93900	93900	93900	0
113	20241029	182700	61286400	93900	93900	93900	93900	0
114	20241029	182600	61286400	93900	93900	93900	93900	0
115	20241029	182500	61286400	93900	93900	93900	93900	0
116	20241029	182400	61286400	93900	93900	93900	93900	0
117	20241029	182300	61286400	93900	93900	93900	93900	0
118	20241029	182200	61286400	93900	93900	93900	93900	0
119	20241029	182100	61286400	93900	93900	93900	93900	0
120	20241029	182000	61286400	93900	93900	93900	93900	0
121	20241029	181900	61286400	93900	93900	93900	93900	0
122	20241029	181800	61286400	93900	93900	93900	93900	4
123	20241029	181700	61286400	93900	93900	93900	93900	0
124	20241029	181600	61286400	93900	93900	93900	93900	0
125	20241029	181500	61286400	93900	93900	93900	93900	0
126	20241029	181400	61286400	93900	93900	93900	93900	0
127	20241029	181300	61286400	93900	93900	93900	93900	0
128	20241029	181200	61286400	93900	93900	93900	93900	0
129	20241029	181100	61286400	93900	93900	93900	93900	0
130	20241029	181000	61286400	93900	93900	93900	93900	0
131	20241029	180900	61286400	93900	93900	93900	93900	0
132	20241029	180800	61286400	93900	93900	93900	93900	0
133	20241029	180700	61286400	93900	93900	93900	93900	0
134	20241029	180600	61286400	93900	93900	93900	93900	0
135	20241029	180500	61286400	93900	93900	93900	93900	0
136	20241029	180400	61286400	93900	93900	93900	93900	0
137	20241029	180300	61286400	93900	93900	93900	93900	0
138	20241029	180200	61286400	93900	93900	93900	93900	0
139	20241029	180100	61286400	93900	93900	93900	93900	0
140	20241029	180000	61286400	93900	93900	93900	93900	0
141	20241029	175900	61286400	93900	93900	93900	93900	0
142	20241029	175800	61286400	93900	93900	93900	93900	0
143	20241029	175700	61286400	93900	93900	93900	93900	0
144	20241029	175600	61286400	93900	93900	93900	93900	0
145	20241029	175500	61286400	93900	93900	93900	93900	0
146	20241029	175400	61286400	93900	93900	93900	93900	0
147	20241029	175300	61286400	93900	93900	93900	93900	0
148	20241029	175200	61286400	93900	93900	93900	93900	0
149	20241029	175100	61286400	93900	93900	93900	93900	0
150	20241029	175000	61286400	93900	93900	93900	93900	0
151	20241029	174900	61286400	93900	93900	93900	93900	0
152	20241029	174800	61286400	93900	93900	93900	93900	4
153	20241029	174700	61286400	93900	93900	93900	93900	0
154	20241029	174600	61286400	93900	93900	93900	93900	0
155	20241029	174500	61286400	93900	93900	93900	93900	0
156	20241029	174400	61286400	93900	93900	93900	93900	0
157	20241029	174300	61286400	93900	93900	93900	93900	0
158	20241029	174200	61286400	93900	93900	93900	93900	0
159	20241029	174100	61286400	93900	93900	93900	93900	0
160	20241029	174000	61286400	93900	93900	93900	93900	0
161	20241029	173900	61286400	93900	93900	93900	93900	0
162	20241029	173800	61286400	93900	93900	93900	93900	0
163	20241029	173700	61286400	93900	93900	93900	93900	0
164	20241029	173600	61286400	93900	93900	93900	93900	0
165	20241029	173500	61286400	93900	93900	93900	93900	0
166	20241029	173400	61286400	93900	93900	93900	93900	0
167	20241029	173300	61286400	93900	93900	93900	93900	0
168	20241029	173200	61286400	93900	93900	93900	93900	0
169	20241029	173100	61286400	93900	93900	93900	93900	0
170	20241029	173000	61286400	93900	93900	93900	93900	0
171	20241029	172900	61286400	93900	93900	93900	93900	0
172	20241029	172800	61286400	93900	93900	93900	93900	0
173	20241029	172700	61286400	93900	93900	93900	93900	0
174	20241029	172600	61286400	93900	93900	93900	93900	0
175	20241029	172500	61286400	93900	93900	93900	93900	0
176	20241029	172400	61286400	93900	93900	93900	93900	0
177	20241029	172300	61286400	93900	93900	93900	93900	0
178	20241029	172200	61286400	93900	93900	93900	93900	0
179	20241029	172100	61286400	93900	93900	93900	93900	0
180	20241029	172000	61286400	93900	93900	93900	93900	0
181	20241029	171900	61286400	93900	93900	93900	93900	0
182	20241029	171800	61286400	93900	93900	93900	93900	4
183	20241029	171700	61286400	93900	93900	93900	93900	0
184	20241029	171600	61286400	93900	93900	93900	93900	0
185	20241029	171500	61286400	93900	93900	93900	93900	0
186	20241029	171400	61286400	93900	93900	93900	93900	0
187	20241029	171300	61286400	93900	93900	93900	93900	0
188	20241029	171200	61286400	93900	93900	93900	93900	0
189	20241029	171100	61286400	93900	93900	93900	93900	0
190	20241029	171000	61286400	93900	93900	93900	93900	0
191	20241029	170900	61286400	93900	93900	93900	93900	0
192	20241029	170800	61286400	93900	93900	93900	93900	0
193	20241029	170700	61286400	93900	93900	93900	93900	0
194	20241029	170600	61286400	93900	93900	93900	93900	0
195	20241029	170500	61286400	93900	93900	93900	93900	0
196	20241029	170400	61286400	93900	93900	93900	93900	0
197	20241029	170300	61286400	93900	93900	93900	93900	0
198	20241029	170200	61286400	93900	93900	93900	93900	0
199	20241029	170100	61286400	93900	93900	93900	93900	0
200	20241029	170000	61286400	93900	93900	93900	93900	0
201	20241029	165900	61286400	93900	93900	93900	93900	0
202	20241029	165800	61286400	93900	93900	93900	93900	0
203	20241029	165700	61286400	93900	93900	93900	93900	0
204	20241029	165600	61286400	93900	93900	93900	93900	0
205	20241029	165500	61286400	93900	93900	93900	93900	0
206	20241029	165400	61286400	93900	93900	93900	93900	0
207	20241029	165300	61286400	93900	93900	93900	93900	0
208	20241029	165200	61286400	93900	93900	93900	93900	0
209	20241029	165100	61286400	93900	93900	93900	93900	0
210	20241029	165000	61286400	93900	93900	93900	93900	0
211	20241029	164900	61286400	93900	93900	93900	93900	0
212	20241029	164800	61286400	93900	93900	93900	93900	4
213	20241029	164700	61286400	93900	93900	93900	93900	0
214	20241029	164600	61286400	93900	93900	93900	93900	0
215	20241029	164500	61286400	93900	93900	93900	93900	0
216	20241029	164400	61286400	93900	93900	93900	93900	0
217	20241029	164300	61286400	93900	93900	93900	93900	0
218	20241029	164200	61286400	93900	93900	93900	93900	0
219	20241029	164100	61286400	93900	93900	93900	93900	0
220	20241029	164000	61286400	93900	93900	93900	93900	0
221	20241029	163900	61286400	93900	93900	93900	93900	0
222	20241029	163800	61286400	93900	93900	93900	93900	0
223	20241029	163700	61286400	93900	93900	93900	93900	0
224	20241029	163600	61286400	93900	93900	93900	93900	0
225	20241029	163500	61286400	93900	93900	93900	93900	0
226	20241029	163400	61286400	93900	93900	93900	93900	0
227	20241029	163300	61286400	93900	93900	93900	93900	0
228	20241029	163200	61286400	93900	93900	93900	93900	0
229	20241029	163100	61286400	93900	93900	93900	93900	0
230	20241029	163000	61286400	93900	93900	93900	93900	0
231	20241029	162900	61286400	93900	93900	93900	93900	0
232	20241029	162800	61286400	93900	93900	93900	93900	0
233	20241029	162700	61286400	93900	93900	93900	93900	0
234	20241029	162600	61286400	93900	93900	93900	93900	0
235	20241029	162500	61286400	93900	93900	93900	93900	0
236	20241029	162400	61286400	93900	93900	93900	93900	0
237	20241029	162300	61286400	93900	93900	93900	93900	0
238	20241029	162200	61286400	93900	93900	93900	93900	0
239	20241029	162100	61286400	93900	93900	93900	93900	0
240	20241029	162000	61286400	93900	93900	93900	93900	0
241	20241029	161900	61286400	93900	93900	93900	93900	0
242	20241029	161800	61286400	93900	93900	93900	93900	4
243	20241029	161700	61286400	93900	93900	93900	93900	0
244	20241029	161600	61286400	93900	93900	93900	93900	0
245	20241029	161500	61286400	93900	93900	93900	93900	0
246	20241029	161400	61286400	93900	93900	93900	93900	0
247	20241029	161300	61286400	93900	93900	93900	93900	0
248	20241029	161200	61286400	93900	93900	93900	93900	0
249	20241029	161100	61286400	93900	93900	93900	93900	0
250	20241029	161000	61286400	93900	93900	93900	93900	0
251	20241029	160900	61286400	93900	93900	93900	93900	0
252	20241029	160800	61286400	93900	93900	93900	93900	0
253	20241029	160700	61286400	93900	93900	93900	93900	0
254	20241029	160600	61286400	93900	93900	93900	93900	0
255	20241029	160500	61286400	93900	93900	93900	93900	0
256	20241029	160400	61286400	93900	93900	93900	93900	0
257	20241029	160300	61286400	93900	93900	93900	93900	0
258	20241029	160200	61286400	93900	93900	93900	93900	0
259	20241029	160100	61286400	93900	93900	93900	93900	0
260	20241029	160000	61286400	93900	93900	93900	93900	0
261	20241029	155900	61286400	93900	93900	93900	93900	0
262	20241029	155800	61286400	93900	93900	93900	93900	0
263	20241029	155700	61286400	93900	93900	93900	93900	0
264	20241029	155600	61286400	93900	93900	93900	93900	0
265	20241029	155500	61286400	93900	93900	93900	93900	0
266	20241029	155400	61286400	93900	93900	93900	93900	0
267	20241029	155300	61286400	93900	93900	93900	93900	0
268	20241029	155200	61286400	93900	93900	93900	93900	0
269	20241029	155100	61286400	93900	93900	93900	93900	0
270	20241029	155000	61286400	93900	93900	93900	93900	0
271	20241029	154900	61286400	93900	93900	93900	93900	0
272	20241029	154800	61286400	93900	93900	93900	93900	4
273	20241029	154700	61286400	93900	93900	93900	93900	0
274	20241029	154600	61286400	93900	93900	93900	93900	0
275	20241029	154500	61286400	93900	93900	93900	93900	0
276	20241029	154400	61286400	93900	93900	93900	93900	0
277	20241029	154300	61286400	93900	93900	93900	93900	0
278	20241029	154200	61286400	93900	93900	93900	93900	0
279	20241029	154100	61286400	93900	93900	93900	93900	0
280	20241029	154000	61286400	93900	93900	93900	93900	0
281	20241029	153900	61286400	93900	93900	93900	93900	0
282	20241029	153800	61286400	93900	93900	93900	93900	0
283	20241029	153700	61286400	93900	93900	93900	93900	0
284	20241029	153600	61286400	93900	93900	93900	93900	0
285	20241029	153500	61286400	93900	93900	93900	93900	0
286	20241029	153400	61286400	93900	93900	93900	93900	0
287	20241029	153300	61286400	93900	93900	93900	93900	0
288	20241029	153200	61286400	93900	93900	93900	93900	0
289	20241029	153100	61286400	93900	93900	93900	93900	0
290	20241029	153000	61286400	93900	93900	93900	93900	4
291	20241029	152900	60910800	93600	93600	93600	93600	0
292	20241029	152800	60910800	93600	93600	93600	93600	0
293	20241029	152700	60910800	93600	93600	93600	93600	0
294	20241029	152600	60910800	93600	93600	93600	93600	0
295	20241029	152500	60910800	93600	93600	93600	93600	0
296	20241029	152400	60910800	93600	93600	93600	93600	0
297	20241029	152300	60910800	93600	93600	93600	93600	0
298	20241029	152200	60910800	93600	93600	93600	93600	0
299	20241029	152100	60910800	93600	93600	93600	93600	0
300	20241029	152000	60910800	93600	93600	93600	93600	0
301	20241029	151900	60910800	93600	93600	93600	93600	0
302	20241029	151800	60910800	93600	93600	93600	93600	0
303	20241029	151700	60910800	93600	93600	93600	93600	6
304	20241029	151600	60349200	93600	93600	93600	93600	0
305	20241029	151500	60349200	93600	93600	93600	93600	0
306	20241029	151400	60349200	93600	93600	93600	93600	0
307	20241029	151300	60349200	93600	93600	93600	93600	0
308	20241029	151200	60349200	93600	93600	93600	93600	0
309	20241029	151100	60349200	93600	93600	93600	93600	0
310	20241029	151000	60349200	93600	93600	93600	93600	0
311	20241029	150900	60349200	93600	93600	93600	93600	0
312	20241029	150800	60349200	93600	93600	93600	93600	0
313	20241029	150700	60349200	93600	93600	93600	93600	0
314	20241029	150600	60349200	93600	93600	93600	93600	0
315	20241029	150500	60349200	93600	93600	93600	93600	0
316	20241029	150400	60349200	93600	93600	93600	93600	0
317	20241029	150300	60349200	93600	93600	93600	93600	0
318	20241029	150200	60349200	93600	93600	93600	93600	0
319	20241029	150100	60349200	93600	93600	93600	93600	0
320	20241029	150000	60349200	93600	93600	93600	93600	2
321	20241029	145900	60162000	93600	93600	93600	93600	2
322	20241029	145800	59974800	93600	93600	93600	93600	0
323	20241029	145700	59974800	93600	93600	93600	93600	0
324	20241029	145600	59974800	93600	93600	93600	93600	2
325	20241029	145500	59787600	93600	93600	93600	93600	0
326	20241029	145400	59787600	93600	93600	93600	93600	0
327	20241029	145300	59787600	93600	93600	93600	93600	0
328	20241029	145200	59787600	93600	93600	93600	93600	2
329	20241029	145100	59600400	94100	94100	94100	94100	0
330	20241029	145000	59600400	94100	94100	94100	94100	2
331	20241029	144900	59412200	93600	93600	93600	93600	3
332	20241029	144800	59131400	93600	93600	93600	93600	0
333	20241029	144700	59131400	93600	93600	93600	93600	0
334	20241029	144600	59131400	93600	93600	93600	93600	0
335	20241029	144500	59131400	93600	94000	94000	93600	53
336	20241029	144400	54166500	94100	94100	94100	94100	3
337	20241029	144300	53884200	94000	94000	94000	94000	0
338	20241029	144200	53884200	94000	94000	94000	94000	2
339	20241029	144100	53696200	94000	94000	94000	94000	0
340	20241029	144000	53696200	94000	94000	94000	94000	0
341	20241029	143900	53696200	94000	94000	94000	94000	0
342	20241029	143800	53696200	94000	94100	94100	94000	6
343	20241029	143700	53131900	94100	94100	94100	94100	3
344	20241029	143600	52849600	93900	93900	93900	93900	0
345	20241029	143500	52849600	93900	93900	93900	93900	2
346	20241029	143400	52661800	93800	93800	93800	93800	0
347	20241029	143300	52661800	93800	93800	93800	93800	0
348	20241029	143200	52661800	93800	93800	93800	93800	0
349	20241029	143100	52661800	93800	93800	93800	93800	3
350	20241029	143000	52380400	93700	93700	93700	93700	0
351	20241029	142900	52380400	93700	93700	93700	93700	0
352	20241029	142800	52380400	93700	93700	93700	93700	2
353	20241029	142700	52193000	93600	93600	93600	93600	0
354	20241029	142600	52193000	93600	93600	93600	93600	0
355	20241029	142500	52193000	93600	93600	93600	93600	0
356	20241029	142400	52193000	93600	94100	94100	93600	6
357	20241029	142300	51629100	94100	94100	94100	94100	10
358	20241029	142200	50688100	94100	94100	94100	94100	0
359	20241029	142100	50688100	94100	94100	94100	94100	3
360	20241029	142000	50405800	94200	94200	94200	94200	1
361	20241029	141900	50311600	94100	94200	94200	94100	3
362	20241029	141800	50029100	94100	94100	94100	94100	1
363	20241029	141700	49935000	94000	94000	94000	94000	2
364	20241029	141600	49747000	93900	93900	93900	93900	0
365	20241029	141500	49747000	93900	93900	93900	93900	1
366	20241029	141400	49653100	93800	93900	93900	93800	2
367	20241029	141300	49465400	93800	93800	93800	93800	0
368	20241029	141200	49465400	93800	93800	93800	93800	0
369	20241029	141100	49465400	93800	93800	93800	93800	0
370	20241029	141000	49465400	93800	93800	93800	93800	3
371	20241029	140900	49184000	93800	93800	93800	93800	0
372	20241029	140800	49184000	93800	93800	93800	93800	0
373	20241029	140700	49184000	93800	94000	94000	93800	3
374	20241029	140600	48902400	94100	94100	94100	94100	13
375	20241029	140500	47679100	94000	94000	94000	94000	0
376	20241029	140400	47679100	94000	94000	94000	94000	0
377	20241029	140300	47679100	94000	94000	94000	94000	3
378	20241029	140200	47397100	93900	93900	93900	93900	0
379	20241029	140100	47397100	93900	93900	93900	93900	0
380	20241029	140000	47397100	93900	93900	93900	93900	2
381	20241029	135900	47209300	93800	93800	93800	93800	0
382	20241029	135800	47209300	93800	93800	93800	93800	0
383	20241029	135700	47209300	93800	93800	93800	93800	0
384	20241029	135600	47209300	93800	93800	93800	93800	3
385	20241029	135500	46927900	93700	93700	93700	93700	0
386	20241029	135400	46927900	93700	93700	93700	93700	0
387	20241029	135300	46927900	93700	93700	93700	93700	2
388	20241029	135200	46740500	93600	93600	93600	93600	0
389	20241029	135100	46740500	93600	93600	93600	93600	0
390	20241029	135000	46740500	93600	93600	93600	93600	0
391	20241029	134900	46740500	93600	93600	93600	93600	3
392	20241029	134800	46459700	93600	93600	93600	93600	0
393	20241029	134700	46459700	93600	93600	93600	93600	0
394	20241029	134600	46459700	93600	94000	94000	93600	3
395	20241029	134500	46178500	94100	94100	94100	94100	1
396	20241029	134400	46084400	94100	94100	94100	94100	1
397	20241029	134300	45990300	94100	94100	94100	94100	12
398	20241029	134200	44861100	94000	94000	94000	94000	2
399	20241029	134100	44673100	93900	93900	93900	93900	0
400	20241029	134000	44673100	93900	93900	93900	93900	0
401	20241029	133900	44673100	93900	93900	93900	93900	1
402	20241029	133800	44579200	93900	93900	93900	93900	2
403	20241029	133700	44391400	93800	93800	93800	93800	0
404	20241029	133600	44391400	93800	93800	93800	93800	0
405	20241029	133500	44391400	93800	93800	93800	93800	2
406	20241029	133400	44203800	93700	93700	93700	93700	0
407	20241029	133300	44203800	93700	93700	93700	93700	0
408	20241029	133200	44203800	93700	93700	93700	93700	0
409	20241029	133100	44203800	93700	93700	93700	93700	3
410	20241029	133000	43922700	93600	93600	93600	93600	0
411	20241029	132900	43922700	93600	93600	93600	93600	0
412	20241029	132800	43922700	93600	93600	93600	93600	3
413	20241029	132700	43641900	93500	93500	93500	93500	0
414	20241029	132600	43641900	93500	93500	93500	93500	0
415	20241029	132500	43641900	93500	93500	93500	93500	0
416	20241029	132400	43641900	93500	93500	93500	93500	2
417	20241029	132300	43454900	93500	93500	93500	93500	0
418	20241029	132200	43454900	93500	93500	93500	93500	0
419	20241029	132100	43454900	93500	94200	94200	93500	2
420	20241029	132000	43267200	94200	94200	94200	94200	1
421	20241029	131900	43173000	94200	94200	94200	94200	4
422	20241029	131800	42796200	94200	94200	94200	94200	0
423	20241029	131700	42796200	94200	94300	94300	94200	8
424	20241029	131600	42042000	94200	94200	94200	94200	2
425	20241029	131500	41853600	94100	94100	94100	94100	2
426	20241029	131400	41665400	94000	93900	94000	93900	4
427	20241029	131300	41289700	93800	93800	93800	93800	0
428	20241029	131200	41289700	93800	93800	93800	93800	0
429	20241029	131100	41289700	93800	93800	93800	93800	0
430	20241029	131000	41289700	93800	93800	93800	93800	3
431	20241029	130900	41008300	93700	93700	93700	93700	0
432	20241029	130800	41008300	93700	93700	93700	93700	0
433	20241029	130700	41008300	93700	93700	93700	93700	2
434	20241029	130600	40820900	93600	93600	93600	93600	0
435	20241029	130500	40820900	93600	93600	93600	93600	0
436	20241029	130400	40820900	93600	93600	93600	93600	0
437	20241029	130300	40820900	93600	93600	93600	93600	3
438	20241029	130200	40540100	93500	93500	93500	93500	0
439	20241029	130100	40540100	93500	93500	93500	93500	0
440	20241029	130000	40540100	93500	93500	93500	93500	2
441	20241029	125900	40353100	93500	93500	93500	93500	0
442	20241029	125800	40353100	93500	93500	93500	93500	0
443	20241029	125700	40353100	93500	93500	93500	93500	0
444	20241029	125600	40353100	93500	94000	94000	93500	4
445	20241029	125500	39978600	94000	94000	94000	94000	2
446	20241029	125400	39790600	94100	94100	94100	94100	7
447	20241029	125300	39131900	94000	94000	94000	94000	3
448	20241029	125200	38849900	93900	93900	93900	93900	0
449	20241029	125100	38849900	93900	93900	93900	93900	0
450	20241029	125000	38849900	93900	93900	93900	93900	0
451	20241029	124900	38849900	93900	93900	93900	93900	2
452	20241029	124800	38662100	93800	93800	93800	93800	0
453	20241029	124700	38662100	93800	93800	93800	93800	0
454	20241029	124600	38662100	93800	93800	93800	93800	3
455	20241029	124500	38380700	93700	93700	93700	93700	0
456	20241029	124400	38380700	93700	93700	93700	93700	0
457	20241029	124300	38380700	93700	93700	93700	93700	0
458	20241029	124200	38380700	93700	93700	93700	93700	2
459	20241029	124100	38193300	93700	93700	93700	93700	0
460	20241029	124000	38193300	93700	93700	93700	93700	0
461	20241029	123900	38193300	93700	94100	94100	93700	3
462	20241029	123800	37911800	94300	94300	94300	94300	1
463	20241029	123700	37817500	94300	94300	94300	94300	1
464	20241029	123600	37723200	94300	94200	94300	94200	3
465	20241029	123500	37440400	94100	94100	94100	94100	2
466	20241029	123400	37252200	94200	94200	94200	94200	1
467	20241029	123300	37158000	94100	93900	94100	93900	66
468	20241029	123200	30949300	93700	93700	93700	93700	3
469	20241029	123100	30668200	93700	93700	93700	93700	0
470	20241029	123000	30668200	93700	93700	93700	93700	0
471	20241029	122900	30668200	93700	93700	93700	93700	0
472	20241029	122800	30668200	93700	93700	93700	93700	3
473	20241029	122700	30387100	93800	93800	93800	93800	1
474	20241029	122600	30293300	93800	93800	93800	93800	3
475	20241029	122500	30011900	93800	93700	93800	93700	6
476	20241029	122400	29449300	93600	93600	93600	93600	0
477	20241029	122300	29449300	93600	93600	93600	93600	0
478	20241029	122200	29449300	93600	93600	93600	93600	0
479	20241029	122100	29449300	93600	93600	93600	93600	3
480	20241029	122000	29168500	93500	93500	93500	93500	0
481	20241029	121900	29168500	93500	93500	93500	93500	0
482	20241029	121800	29168500	93500	93500	93500	93500	3
483	20241029	121700	28888000	93500	93500	93500	93500	0
484	20241029	121600	28888000	93500	93500	93500	93500	0
485	20241029	121500	28888000	93500	93500	93500	93500	0
486	20241029	121400	28888000	93500	93700	93700	93500	4
487	20241029	121300	28513600	93700	93700	93700	93700	0
488	20241029	121200	28513600	93700	93700	93700	93700	0
489	20241029	121100	28513600	93700	93700	93700	93700	2
490	20241029	121000	28326200	93700	93800	93800	93700	5
491	20241029	120900	27857500	93800	93800	93800	93800	1
492	20241029	120800	27763700	93700	93700	93700	93700	0
493	20241029	120700	27763700	93700	93700	93700	93700	2
494	20241029	120600	27576300	93800	93800	93800	93800	1
495	20241029	120500	27482500	93700	93700	93700	93700	0
496	20241029	120400	27482500	93700	93700	93700	93700	0
497	20241029	120300	27482500	93700	93700	93700	93700	3
498	20241029	120200	27201400	93700	93700	93700	93700	0
499	20241029	120100	27201400	93700	93700	93700	93700	0
500	20241029	120000	27201400	93700	93700	93700	93700	2
501	20241029	115900	27014000	93700	93700	93700	93700	0
502	20241029	115800	27014000	93700	93700	93700	93700	0
503	20241029	115700	27014000	93700	93700	93700	93700	2
504	20241029	115600	26826600	93700	93700	93700	93700	3
505	20241029	115500	26545500	93700	93700	93700	93700	1
506	20241029	115400	26451800	93700	93700	93700	93700	0
507	20241029	115300	26451800	93700	93800	93800	93700	4
508	20241029	115200	26076900	93700	93700	93700	93700	0
509	20241029	115100	26076900	93700	93700	93700	93700	0
510	20241029	115000	26076900	93700	93700	93700	93700	0
511	20241029	114900	26076900	93700	93800	93800	93700	3
512	20241029	114800	25795700	93800	93800	93900	93800	3
513	20241029	114700	25514200	93700	93700	93700	93700	0
514	20241029	114600	25514200	93700	93800	93800	93700	2
515	20241029	114500	25326700	93700	93700	93700	93700	0
516	20241029	114400	25326700	93700	93700	93700	93700	0
517	20241029	114300	25326700	93700	93700	93700	93700	1
518	20241029	114200	25233000	93700	93800	93800	93700	3
519	20241029	114100	24951700	93900	93900	93900	93900	1
520	20241029	114000	24857800	93800	93700	93800	93700	2
521	20241029	113900	24670300	93600	93600	93600	93600	2
522	20241029	113800	24483100	93500	93500	93500	93500	0
523	20241029	113700	24483100	93500	93500	93500	93500	0
524	20241029	113600	24483100	93500	93500	93500	93500	0
525	20241029	113500	24483100	93500	93600	93700	93500	3
526	20241029	113400	24202300	93600	93600	93600	93600	1
527	20241029	113300	24108700	93500	93500	93500	93500	0
528	20241029	113200	24108700	93500	93500	93500	93500	2
529	20241029	113100	23921700	93500	93500	93500	93500	0
530	20241029	113000	23921700	93500	93500	93500	93500	0
531	20241029	112900	23921700	93500	93500	93500	93500	0
532	20241029	112800	23921700	93500	93600	93600	93500	4
533	20241029	112700	23547600	93600	93600	93600	93600	1
534	20241029	112600	23454000	93600	93600	93600	93600	2
535	20241029	112500	23266800	93600	93500	93600	93500	5
536	20241029	112400	22799000	93400	93400	93400	93400	0
537	20241029	112300	22799000	93400	93400	93400	93400	0
538	20241029	112200	22799000	93400	93400	93400	93400	0
539	20241029	112100	22799000	93400	93500	93500	93400	3
540	20241029	112000	22518600	93400	93400	93400	93400	0
541	20241029	111900	22518600	93400	93400	93400	93400	0
542	20241029	111800	22518600	93400	93600	93600	93400	7
543	20241029	111700	21864000	93700	93700	93700	93700	1
544	20241029	111600	21770300	93600	93600	93600	93600	0
545	20241029	111500	21770300	93600	93600	93600	93600	0
546	20241029	111400	21770300	93600	93600	93600	93600	2
547	20241029	111300	21583100	93700	93700	93700	93700	1
548	20241029	111200	21489400	93700	93700	93700	93700	3
549	20241029	111100	21208300	93700	93600	93700	93600	4
550	20241029	111000	20833800	93500	93500	93500	93500	0
551	20241029	110900	20833800	93500	93500	93500	93500	0
552	20241029	110800	20833800	93500	93500	93500	93500	0
553	20241029	110700	20833800	93500	93500	93500	93500	3
554	20241029	110600	20553300	93500	93500	93500	93500	0
555	20241029	110500	20553300	93500	93500	93500	93500	0
556	20241029	110400	20553300	93500	93500	93500	93500	2
557	20241029	110300	20366300	93700	93700	93700	93700	1
558	20241029	110200	20272600	93700	93700	93700	93700	1
559	20241029	110100	20178900	93700	93700	93700	93700	5
560	20241029	110000	19710400	93700	93800	93800	93700	2
561	20241029	105900	19522900	93900	93800	93900	93800	2
562	20241029	105800	19335200	93700	93700	93700	93700	0
563	20241029	105700	19335200	93700	93700	93700	93700	1
564	20241029	105600	19241500	93800	93900	94000	93800	3
565	20241029	105500	18959800	93900	93800	93900	93800	2
566	20241029	105400	18772100	93700	93700	93700	93700	0
567	20241029	105300	18772100	93700	93800	93800	93700	3
568	20241029	105200	18490900	93700	93700	93700	93700	0
569	20241029	105100	18490900	93700	93700	93700	93700	0
570	20241029	105000	18490900	93700	93700	93700	93700	1
571	20241029	104900	18397200	93800	93900	94000	93800	3
572	20241029	104800	18115500	93900	93900	93900	93900	1
573	20241029	104700	18021600	93800	93800	93800	93800	1
574	20241029	104600	17927800	93700	93800	93800	93700	2
575	20241029	104500	17740300	93700	93700	93700	93700	0
576	20241029	104400	17740300	93700	93700	93700	93700	0
577	20241029	104300	17740300	93700	93700	93700	93700	0
578	20241029	104200	17740300	93700	93700	93700	93700	3
579	20241029	104100	17459200	93700	93700	93700	93700	0
580	20241029	104000	17459200	93700	93700	93700	93700	0
581	20241029	103900	17459200	93700	93700	93700	93700	2
582	20241029	103800	17271800	93700	93700	93700	93700	0
583	20241029	103700	17271800	93700	93700	93700	93700	2
584	20241029	103600	17084400	93700	93700	93700	93700	0
585	20241029	103500	17084400	93700	93800	93800	93700	3
586	20241029	103400	16803100	93800	93800	93800	93800	1
587	20241029	103300	16709300	93800	93800	93800	93800	1
588	20241029	103200	16615500	93800	93900	94000	93800	4
589	20241029	103100	16240000	93900	93900	93900	93900	2
590	20241029	103000	16052200	93800	93700	93800	93700	2
591	20241029	102900	15864700	93600	93600	93600	93600	0
592	20241029	102800	15864700	93600	93600	93600	93600	2
593	20241029	102700	15677500	93500	93500	93500	93500	0
594	20241029	102600	15677500	93500	93500	93500	93500	0
595	20241029	102500	15677500	93500	93500	93500	93500	2
596	20241029	102400	15490500	93500	93500	93500	93500	0
597	20241029	102300	15490500	93500	93600	93600	93500	5
598	20241029	102200	15022900	93600	93600	93600	93600	0
599	20241029	102100	15022900	93600	93600	93600	93600	3
600	20241029	102000	14742100	93600	93600	93600	93600	0
601	20241029	101900	14742100	93600	93600	93600	93600	1
602	20241029	101800	14648500	93600	93600	93600	93600	2
603	20241029	101700	14461300	93600	93600	93600	93600	0
604	20241029	101600	14461300	93600	93600	93600	93600	1
605	20241029	101500	14367700	93600	93600	93600	93600	3
606	20241029	101400	14086900	93600	93800	93800	93600	3
607	20241029	101300	13805800	93800	93800	93800	93800	2
608	20241029	101200	13618200	93800	93700	93800	93700	2
609	20241029	101100	13430700	93600	93600	93600	93600	3
610	20241029	101000	13149900	93500	93500	93500	93500	0
611	20241029	100900	13149900	93500	93500	93500	93500	0
612	20241029	100800	13149900	93500	93500	93500	93500	0
613	20241029	100700	13149900	93500	93600	93700	93500	7
614	20241029	100600	12494800	93600	93600	93600	93600	6
615	20241029	100500	11933200	93500	93500	93500	93500	1
616	20241029	100400	11839700	93500	93400	93500	93400	10
617	20241029	100300	10904900	93300	93300	93300	93300	0
618	20241029	100200	10904900	93300	93300	93300	93300	0
619	20241029	100100	10904900	93300	93300	93300	93300	0
620	20241029	100000	10904900	93300	93400	93400	93300	3
621	20241029	095900	10624800	93400	93300	93400	93300	8
622	20241029	095800	9877800	93300	93300	93300	93300	2
623	20241029	095700	9691200	93300	93200	93300	93200	4
624	20241029	095600	9318300	93100	93100	93100	93100	0
625	20241029	095500	9318300	93100	93100	93100	93100	0
626	20241029	095400	9318300	93100	93100	93100	93100	0
627	20241029	095300	9318300	93100	93200	93200	93100	2
628	20241029	095200	9132000	93100	93100	93100	93100	0
629	20241029	095100	9132000	93100	93100	93100	93100	0
630	20241029	095000	9132000	93100	93100	93100	93100	2
631	20241029	094900	8945800	93100	93100	93100	93100	0
632	20241029	094800	8945800	93100	93100	93100	93100	10
633	20241029	094700	8014800	93000	93000	93000	93000	0
634	20241029	094600	8014800	93000	93000	93000	93000	3
635	20241029	094500	7735800	92900	92900	92900	92900	0
636	20241029	094400	7735800	92900	92900	92900	92900	0
637	20241029	094300	7735800	92900	92900	92900	92900	3
638	20241029	094200	7457100	92800	92800	92800	92800	0
639	20241029	094100	7457100	92800	92800	92800	92800	0
640	20241029	094000	7457100	92800	92800	92800	92800	0
641	20241029	093900	7457100	92800	92800	92800	92800	2
642	20241029	093800	7271500	92700	92700	92700	92700	0
643	20241029	093700	7271500	92700	92700	92700	92700	0
644	20241029	093600	7271500	92700	92700	92700	92700	1
645	20241029	093500	7178800	92700	93500	93500	92700	4
646	20241029	093400	6806400	93500	93500	93500	93500	1
647	20241029	093300	6712900	93500	93500	93500	93500	1
648	20241029	093200	6619400	92700	92700	92700	92700	3
649	20241029	093100	6341300	92700	93400	93400	92700	12
650	20241029	093000	5224900	93500	93500	93500	93500	2
651	20241029	092900	5037900	93500	93400	93500	93400	3
652	20241029	092800	4757500	93400	93400	93400	93400	1
653	20241029	092700	4664100	93300	93300	93300	93300	0
654	20241029	092600	4664100	93300	93300	93300	93300	0
655	20241029	092500	4664100	93300	93300	93300	93300	2
656	20241029	092400	4477500	93400	93400	93400	93400	2
657	20241029	092300	4290700	93400	93400	93400	93400	5
658	20241029	092200	3823700	93300	93100	93300	93100	4
659	20241029	092100	3450900	93100	93100	93100	93100	1
660	20241029	092000	3357800	92700	92700	92700	92700	0
661	20241029	091900	3357800	92700	92700	92700	92700	0
662	20241029	091800	3357800	92700	92700	92700	92700	2
663	20241029	091700	3172400	92600	92600	92600	92600	0
664	20241029	091600	3172400	92600	92600	92600	92600	0
665	20241029	091500	3172400	92600	92600	92600	92600	1
666	20241029	091400	3079800	92600	92600	92600	92600	1
667	20241029	091300	2987200	92500	92500	92500	92500	0
668	20241029	091200	2987200	92500	92500	92500	92500	0
669	20241029	091100	2987200	92500	92600	92600	92500	3
670	20241029	091000	2709500	93400	93400	93400	93400	1
671	20241029	090900	2616100	93400	93400	93400	93400	2
672	20241029	090800	2429300	93400	93400	93400	93400	1
673	20241029	090700	2335900	93400	93400	93400	93400	1
674	20241029	090600	2242500	93400	93400	93400	93400	1
675	20241029	090500	2149100	93400	93300	93400	93300	6
676	20241029	090400	1588800	93400	93400	93400	93400	1
677	20241029	090300	1495400	93400	93400	93400	93400	1
678	20241029	090200	1402000	93400	93400	93400	93400	3
679	20241029	090100	1121800	93400	93400	93400	93400	1
680	20241029	090000	1028400	93400	93500	93500	93400	11