KissMeData/012320/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	190100	399860800	77300	77300	77300	77300	747
3	20241008	190000	399860800	77300	77300	77300	77300	0
4	20241008	185900	399860800	77300	77300	77300	77300	0
5	20241008	185800	399860800	77300	77300	77300	77300	0
6	20241008	185700	399860800	77300	77300	77300	77300	0
7	20241008	185600	399860800	77300	77300	77300	77300	0
8	20241008	185500	399860800	77300	77300	77300	77300	0
9	20241008	185400	399860800	77300	77300	77300	77300	0
10	20241008	185300	399860800	77300	77300	77300	77300	0
11	20241008	185200	399860800	77300	77300	77300	77300	0
12	20241008	185100	399860800	77300	77300	77300	77300	0
13	20241008	185000	399860800	77300	77300	77300	77300	0
14	20241008	184900	399860800	77300	77300	77300	77300	0
15	20241008	184800	399860800	77300	77300	77300	77300	0
16	20241008	184700	399860800	77300	77300	77300	77300	0
17	20241008	184600	399860800	77300	77300	77300	77300	0
18	20241008	184500	399860800	77300	77300	77300	77300	0
19	20241008	184400	399860800	77300	77300	77300	77300	0
20	20241008	184300	399860800	77300	77300	77300	77300	0
21	20241008	184200	399860800	77300	77300	77300	77300	0
22	20241008	184100	399860800	77300	77300	77300	77300	0
23	20241008	184000	399860800	77300	77300	77300	77300	0
24	20241008	183900	399860800	77300	77300	77300	77300	0
25	20241008	183800	399860800	77300	77300	77300	77300	0
26	20241008	183700	399860800	77300	77300	77300	77300	0
27	20241008	183600	399860800	77300	77300	77300	77300	0
28	20241008	183500	399860800	77300	77300	77300	77300	0
29	20241008	183400	399860800	77300	77300	77300	77300	0
30	20241008	183300	399860800	77300	77300	77300	77300	0
31	20241008	183200	399860800	77300	77300	77300	77300	0
32	20241008	183100	399860800	77300	77300	77300	77300	747
33	20241008	183000	399860800	77300	77300	77300	77300	0
34	20241008	182900	399860800	77300	77300	77300	77300	0
35	20241008	182800	399860800	77300	77300	77300	77300	0
36	20241008	182700	399860800	77300	77300	77300	77300	0
37	20241008	182600	399860800	77300	77300	77300	77300	0
38	20241008	182500	399860800	77300	77300	77300	77300	0
39	20241008	182400	399860800	77300	77300	77300	77300	0
40	20241008	182300	399860800	77300	77300	77300	77300	0
41	20241008	182200	399860800	77300	77300	77300	77300	0
42	20241008	182100	399860800	77300	77300	77300	77300	0
43	20241008	182000	399860800	77300	77300	77300	77300	0
44	20241008	181900	399860800	77300	77300	77300	77300	0
45	20241008	181800	399860800	77300	77300	77300	77300	0
46	20241008	181700	399860800	77300	77300	77300	77300	0
47	20241008	181600	399860800	77300	77300	77300	77300	0
48	20241008	181500	399860800	77300	77300	77300	77300	0
49	20241008	181400	399860800	77300	77300	77300	77300	0
50	20241008	181300	399860800	77300	77300	77300	77300	0
51	20241008	181200	399860800	77300	77300	77300	77300	0
52	20241008	181100	399860800	77300	77300	77300	77300	0
53	20241008	181000	399860800	77300	77300	77300	77300	0
54	20241008	180900	399860800	77300	77300	77300	77300	0
55	20241008	180800	399860800	77300	77300	77300	77300	0
56	20241008	180700	399860800	77300	77300	77300	77300	0
57	20241008	180600	399860800	77300	77300	77300	77300	0
58	20241008	180500	399860800	77300	77300	77300	77300	0
59	20241008	180400	399860800	77300	77300	77300	77300	0
60	20241008	180300	399860800	77300	77300	77300	77300	0
61	20241008	180200	399860800	77300	77300	77300	77300	0
62	20241008	180100	399860800	77300	77300	77300	77300	747
63	20241008	180000	399860800	77300	77300	77300	77300	0
64	20241008	175900	399860800	77300	77300	77300	77300	0
65	20241008	175800	399860800	77300	77300	77300	77300	0
66	20241008	175700	399860800	77300	77300	77300	77300	0
67	20241008	175600	399860800	77300	77300	77300	77300	0
68	20241008	175500	399860800	77300	77300	77300	77300	0
69	20241008	175400	399860800	77300	77300	77300	77300	0
70	20241008	175300	399860800	77300	77300	77300	77300	0
71	20241008	175200	399860800	77300	77300	77300	77300	0
72	20241008	175100	399860800	77300	77300	77300	77300	0
73	20241008	175000	399860800	77300	77300	77300	77300	0
74	20241008	174900	399860800	77300	77300	77300	77300	0
75	20241008	174800	399860800	77300	77300	77300	77300	0
76	20241008	174700	399860800	77300	77300	77300	77300	0
77	20241008	174600	399860800	77300	77300	77300	77300	0
78	20241008	174500	399860800	77300	77300	77300	77300	0
79	20241008	174400	399860800	77300	77300	77300	77300	0
80	20241008	174300	399860800	77300	77300	77300	77300	0
81	20241008	174200	399860800	77300	77300	77300	77300	0
82	20241008	174100	399860800	77300	77300	77300	77300	0
83	20241008	174000	399860800	77300	77300	77300	77300	0
84	20241008	173900	399860800	77300	77300	77300	77300	0
85	20241008	173800	399860800	77300	77300	77300	77300	0
86	20241008	173700	399860800	77300	77300	77300	77300	0
87	20241008	173600	399860800	77300	77300	77300	77300	0
88	20241008	173500	399860800	77300	77300	77300	77300	0
89	20241008	173400	399860800	77300	77300	77300	77300	0
90	20241008	173300	399860800	77300	77300	77300	77300	0
91	20241008	173200	399860800	77300	77300	77300	77300	0
92	20241008	173100	399860800	77300	77300	77300	77300	747
93	20241008	173000	399860800	77300	77300	77300	77300	0
94	20241008	172900	399860800	77300	77300	77300	77300	0
95	20241008	172800	399860800	77300	77300	77300	77300	0
96	20241008	172700	399860800	77300	77300	77300	77300	0
97	20241008	172600	399860800	77300	77300	77300	77300	0
98	20241008	172500	399860800	77300	77300	77300	77300	0
99	20241008	172400	399860800	77300	77300	77300	77300	0
100	20241008	172300	399860800	77300	77300	77300	77300	0
101	20241008	172200	399860800	77300	77300	77300	77300	0
102	20241008	172100	399860800	77300	77300	77300	77300	0
103	20241008	172000	399860800	77300	77300	77300	77300	0
104	20241008	171900	399860800	77300	77300	77300	77300	0
105	20241008	171800	399860800	77300	77300	77300	77300	0
106	20241008	171700	399860800	77300	77300	77300	77300	0
107	20241008	171600	399860800	77300	77300	77300	77300	0
108	20241008	171500	399860800	77300	77300	77300	77300	0
109	20241008	171400	399860800	77300	77300	77300	77300	0
110	20241008	171300	399860800	77300	77300	77300	77300	0
111	20241008	171200	399860800	77300	77300	77300	77300	0
112	20241008	171100	399860800	77300	77300	77300	77300	0
113	20241008	171000	399860800	77300	77300	77300	77300	0
114	20241008	170900	399860800	77300	77300	77300	77300	0
115	20241008	170800	399860800	77300	77300	77300	77300	0
116	20241008	170700	399860800	77300	77300	77300	77300	0
117	20241008	170600	399860800	77300	77300	77300	77300	0
118	20241008	170500	399860800	77300	77300	77300	77300	0
119	20241008	170400	399860800	77300	77300	77300	77300	0
120	20241008	170300	399860800	77300	77300	77300	77300	0
121	20241008	170200	399860800	77300	77300	77300	77300	0
122	20241008	170100	399860800	77300	77300	77300	77300	747
123	20241008	170000	399860800	77300	77300	77300	77300	0
124	20241008	165900	399860800	77300	77300	77300	77300	0
125	20241008	165800	399860800	77300	77300	77300	77300	0
126	20241008	165700	399860800	77300	77300	77300	77300	0
127	20241008	165600	399860800	77300	77300	77300	77300	0
128	20241008	165500	399860800	77300	77300	77300	77300	0
129	20241008	165400	399860800	77300	77300	77300	77300	0
130	20241008	165300	399860800	77300	77300	77300	77300	0
131	20241008	165200	399860800	77300	77300	77300	77300	0
132	20241008	165100	399860800	77300	77300	77300	77300	0
133	20241008	165000	399860800	77300	77300	77300	77300	0
134	20241008	164900	399860800	77300	77300	77300	77300	0
135	20241008	164800	399860800	77300	77300	77300	77300	0
136	20241008	164700	399860800	77300	77300	77300	77300	0
137	20241008	164600	399860800	77300	77300	77300	77300	0
138	20241008	164500	399860800	77300	77300	77300	77300	0
139	20241008	164400	399860800	77300	77300	77300	77300	0
140	20241008	164300	399860800	77300	77300	77300	77300	0
141	20241008	164200	399860800	77300	77300	77300	77300	0
142	20241008	164100	399860800	77300	77300	77300	77300	0
143	20241008	164000	399860800	77300	77300	77300	77300	0
144	20241008	163900	399860800	77300	77300	77300	77300	0
145	20241008	163800	399860800	77300	77300	77300	77300	0
146	20241008	163700	399860800	77300	77300	77300	77300	0
147	20241008	163600	399860800	77300	77300	77300	77300	0
148	20241008	163500	399860800	77300	77300	77300	77300	0
149	20241008	163400	399860800	77300	77300	77300	77300	0
150	20241008	163300	399860800	77300	77300	77300	77300	0
151	20241008	163200	399860800	77300	77300	77300	77300	0
152	20241008	163100	399860800	77300	77300	77300	77300	747
153	20241008	163000	399860800	77300	77300	77300	77300	0
154	20241008	162900	399860800	77300	77300	77300	77300	0
155	20241008	162800	399860800	77300	77300	77300	77300	0
156	20241008	162700	399860800	77300	77300	77300	77300	0
157	20241008	162600	399860800	77300	77300	77300	77300	0
158	20241008	162500	399860800	77300	77300	77300	77300	0
159	20241008	162400	399860800	77300	77300	77300	77300	0
160	20241008	162300	399860800	77300	77300	77300	77300	0
161	20241008	162200	399860800	77300	77300	77300	77300	0
162	20241008	162100	399860800	77300	77300	77300	77300	0
163	20241008	162000	399860800	77300	77300	77300	77300	0
164	20241008	161900	399860800	77300	77300	77300	77300	0
165	20241008	161800	399860800	77300	77300	77300	77300	0
166	20241008	161700	399860800	77300	77300	77300	77300	0
167	20241008	161600	399860800	77300	77300	77300	77300	0
168	20241008	161500	399860800	77300	77300	77300	77300	0
169	20241008	161400	399860800	77300	77300	77300	77300	0
170	20241008	161300	399860800	77300	77300	77300	77300	0
171	20241008	161200	399860800	77300	77300	77300	77300	0
172	20241008	161100	399860800	77300	77300	77300	77300	0
173	20241008	161000	399860800	77300	77300	77300	77300	0
174	20241008	160900	399860800	77300	77300	77300	77300	0
175	20241008	160800	399860800	77300	77300	77300	77300	0
176	20241008	160700	399860800	77300	77300	77300	77300	0
177	20241008	160600	399860800	77300	77300	77300	77300	0
178	20241008	160500	399860800	77300	77300	77300	77300	0
179	20241008	160400	399860800	77300	77300	77300	77300	0
180	20241008	160300	399860800	77300	77300	77300	77300	0
181	20241008	160200	399860800	77300	77300	77300	77300	0
182	20241008	160100	399860800	77300	77300	77300	77300	747
183	20241008	160000	399860800	77300	77300	77300	77300	0
184	20241008	155900	399860800	77300	77300	77300	77300	0
185	20241008	155800	399860800	77300	77300	77300	77300	0
186	20241008	155700	399860800	77300	77300	77300	77300	0
187	20241008	155600	399860800	77300	77300	77300	77300	0
188	20241008	155500	399860800	77300	77300	77300	77300	0
189	20241008	155400	399860800	77300	77300	77300	77300	0
190	20241008	155300	399860800	77300	77300	77300	77300	0
191	20241008	155200	399860800	77300	77300	77300	77300	0
192	20241008	155100	399860800	77300	77300	77300	77300	0
193	20241008	155000	399860800	77300	77300	77300	77300	0
194	20241008	154900	399860800	77300	77300	77300	77300	0
195	20241008	154800	399860800	77300	77300	77300	77300	0
196	20241008	154700	399860800	77300	77300	77300	77300	0
197	20241008	154600	399860800	77300	77300	77300	77300	0
198	20241008	154500	399860800	77300	77300	77300	77300	0
199	20241008	154400	399860800	77300	77300	77300	77300	0
200	20241008	154300	399860800	77300	77300	77300	77300	0
201	20241008	154200	399860800	77300	77300	77300	77300	0
202	20241008	154100	399860800	77300	77300	77300	77300	0
203	20241008	154000	399860800	77300	77300	77300	77300	0
204	20241008	153900	399860800	77300	77300	77300	77300	0
205	20241008	153800	399860800	77300	77300	77300	77300	0
206	20241008	153700	399860800	77300	77300	77300	77300	0
207	20241008	153600	399860800	77300	77300	77300	77300	0
208	20241008	153500	399860800	77300	77300	77300	77300	0
209	20241008	153400	399860800	77300	77300	77300	77300	0
210	20241008	153300	399860800	77300	77300	77300	77300	0
211	20241008	153200	399860800	77300	77300	77300	77300	0
212	20241008	153100	399860800	77300	77300	77300	77300	747
213	20241008	153000	399860800	77300	77300	77300	77300	747
214	20241008	152900	342117700	77700	77700	77700	77700	0
215	20241008	152800	342117700	77700	77700	77700	77700	0
216	20241008	152700	342117700	77700	77700	77700	77700	0
217	20241008	152600	342117700	77700	77700	77700	77700	0
218	20241008	152500	342117700	77700	77700	77700	77700	0
219	20241008	152400	342117700	77700	77700	77700	77700	0
220	20241008	152300	342117700	77700	77700	77700	77700	0
221	20241008	152200	342117700	77700	77700	77700	77700	0
222	20241008	152100	342117700	77700	77700	77700	77700	0
223	20241008	152000	342117700	77700	77700	77700	77700	0
224	20241008	151900	342117700	77700	77700	77700	77700	2
225	20241008	151800	341962300	77700	77700	77700	77700	7
226	20241008	151700	341418400	77700	77700	77700	77700	14
227	20241008	151600	340330600	77700	77700	77700	77700	4
228	20241008	151500	340019800	77700	77600	77700	77600	6
229	20241008	151400	339553700	77500	77500	77500	77500	5
230	20241008	151300	339166200	77500	77500	77500	77500	0
231	20241008	151200	339166200	77500	77500	77500	77500	0
232	20241008	151100	339166200	77500	77500	77500	77500	3
233	20241008	151000	338933700	77500	77500	77500	77500	1
234	20241008	150900	338856200	77700	77700	77700	77700	1
235	20241008	150800	338778500	77500	77400	77500	77400	47
236	20241008	150700	335137200	77500	77500	77500	77400	74
237	20241008	150600	329402300	77500	77500	77500	77500	0
238	20241008	150500	329402300	77500	77800	77800	77500	2
239	20241008	150400	329247000	77500	77600	77600	77500	82
240	20241008	150300	322888300	77600	77600	77600	77600	10
241	20241008	150200	322112300	77700	77800	77800	77700	3
242	20241008	150100	321879000	77800	77800	77800	77800	1
243	20241008	150000	321801200	77800	77800	77800	77800	2
244	20241008	145900	321645600	77800	77800	77800	77800	1
245	20241008	145800	321567800	77600	77600	77600	77600	0
246	20241008	145700	321567800	77600	77600	77600	77600	75
247	20241008	145600	315747800	77800	77800	77800	77800	0
248	20241008	145500	315747800	77800	77800	77800	77800	1
249	20241008	145400	315670000	77600	77600	77600	77600	122
250	20241008	145300	306202800	77600	77600	77600	77600	2
251	20241008	145200	306047600	77700	77700	77800	77700	210
252	20241008	145100	289730500	77700	77700	77700	77700	0
253	20241008	145000	289730500	77700	77700	77700	77700	5
254	20241008	144900	289342000	77800	77800	77800	77800	11
255	20241008	144800	288486200	77900	77900	77900	77900	1
256	20241008	144700	288408300	77900	77900	77900	77900	2
257	20241008	144600	288252500	77900	77900	77900	77900	2
258	20241008	144500	288096700	77700	77900	77900	77700	3
259	20241008	144400	287863200	77900	77900	77900	77900	1
260	20241008	144300	287785300	77800	77800	77800	77800	0
261	20241008	144200	287785300	77800	77800	77800	77800	16
262	20241008	144100	286540500	77700	77700	77700	77700	0
263	20241008	144000	286540500	77700	77700	77700	77700	0
264	20241008	143900	286540500	77700	77700	77700	77700	92
265	20241008	143800	279392100	77800	77800	77800	77800	17
266	20241008	143700	278069500	78000	78000	78000	78000	0
267	20241008	143600	278069500	78000	78000	78000	78000	0
268	20241008	143500	278069500	78000	78000	78000	78000	1
269	20241008	143400	277991500	77800	77800	77800	77800	0
270	20241008	143300	277991500	77800	78000	78000	77800	4
271	20241008	143200	277679900	78000	78000	78000	78000	15
272	20241008	143100	276509900	78000	78000	78000	78000	0
273	20241008	143000	276509900	78000	78000	78000	78000	0
274	20241008	142900	276509900	78000	78000	78000	78000	0
275	20241008	142800	276509900	78000	78000	78000	78000	1
276	20241008	142700	276431900	77800	77800	77800	77800	0
277	20241008	142600	276431900	77800	77800	77800	77800	0
278	20241008	142500	276431900	77800	77800	77800	77800	4
279	20241008	142400	276120700	77900	77900	77900	77900	0
280	20241008	142300	276120700	77900	77900	77900	77900	0
281	20241008	142200	276120700	77900	77900	77900	77900	0
282	20241008	142100	276120700	77900	77900	77900	77900	15
283	20241008	142000	274952200	78000	78000	78000	78000	0
284	20241008	141900	274952200	78000	78000	78000	78000	0
285	20241008	141800	274952200	78000	78000	78000	78000	1
286	20241008	141700	274874200	78000	78000	78000	78000	1
287	20241008	141600	274796200	78000	78000	78000	78000	0
288	20241008	141500	274796200	78000	78000	78000	78000	13
289	20241008	141400	273782200	78000	78100	78100	78000	21
290	20241008	141300	272142200	78000	78000	78000	78000	43
291	20241008	141200	268788200	78000	77800	78000	77800	65
292	20241008	141100	263720200	78000	78000	78000	78000	0
293	20241008	141000	263720200	78000	78000	78000	78000	0
294	20241008	140900	263720200	78000	78000	78000	78000	3
295	20241008	140800	263486200	78000	78000	78000	78000	0
296	20241008	140700	263486200	78000	78000	78000	78000	0
297	20241008	140600	263486200	78000	78000	78000	78000	0
298	20241008	140500	263486200	78000	78000	78000	78000	0
299	20241008	140400	263486200	78000	78000	78000	78000	10
300	20241008	140300	262706200	78000	78000	78000	78000	2
301	20241008	140200	262550200	78000	78000	78000	78000	2
302	20241008	140100	262394200	78000	78000	78000	78000	200
303	20241008	140000	246794200	78000	78000	78000	78000	0
304	20241008	135900	246794200	78000	78000	78000	78000	0
305	20241008	135800	246794200	78000	78000	78000	78000	0
306	20241008	135700	246794200	78000	78000	78000	78000	2
307	20241008	135600	246638200	78000	78000	78000	78000	2
308	20241008	135500	246482200	77700	77700	77700	77700	0
309	20241008	135400	246482200	77700	77700	77700	77700	20
310	20241008	135300	244928200	77700	77700	77700	77700	0
311	20241008	135200	244928200	77700	77800	77800	77700	53
312	20241008	135100	240807600	77900	78000	78000	77900	12
313	20241008	135000	239872600	78000	78000	78000	78000	0
314	20241008	134900	239872600	78000	78000	78000	78000	1
315	20241008	134800	239794600	78000	78000	78000	78000	0
316	20241008	134700	239794600	78000	78000	78000	78000	10
317	20241008	134600	239014600	78000	78000	78000	78000	6
318	20241008	134500	238546600	78000	78000	78000	78000	0
319	20241008	134400	238546600	78000	78000	78000	78000	0
320	20241008	134300	238546600	78000	78000	78000	78000	0
321	20241008	134200	238546600	78000	78000	78000	78000	0
322	20241008	134100	238546600	78000	78000	78000	78000	0
323	20241008	134000	238546600	78000	78000	78000	78000	1
324	20241008	133900	238468600	78000	78000	78000	78000	2
325	20241008	133800	238312600	78000	78000	78000	78000	0
326	20241008	133700	238312600	78000	77900	78000	77900	12
327	20241008	133600	237377600	77700	77700	77700	77700	0
328	20241008	133500	237377600	77700	77700	77700	77700	0
329	20241008	133400	237377600	77700	77700	77700	77700	0
330	20241008	133300	237377600	77700	77700	77700	77700	0
331	20241008	133200	237377600	77700	77700	77700	77700	0
332	20241008	133100	237377600	77700	77700	77700	77700	0
333	20241008	133000	237377600	77700	77700	77700	77700	0
334	20241008	132900	237377600	77700	77700	77700	77700	0
335	20241008	132800	237377600	77700	77700	77700	77700	3
336	20241008	132700	237144500	77700	77700	77700	77700	2
337	20241008	132600	236989100	77700	77700	77700	77700	1
338	20241008	132500	236911400	77800	77800	77800	77800	50
339	20241008	132400	233021400	77800	78000	78000	77800	10
340	20241008	132300	232243200	77900	77900	77900	77900	10
341	20241008	132200	231464200	78000	78000	78000	78000	0
342	20241008	132100	231464200	78000	78000	78000	78000	1
343	20241008	132000	231386200	78000	77900	78000	77800	6
344	20241008	131900	230919000	78000	78000	78000	78000	0
345	20241008	131800	230919000	78000	78000	78000	78000	2
346	20241008	131700	230763000	78000	78000	78000	78000	0
347	20241008	131600	230763000	78000	78000	78000	78000	1
348	20241008	131500	230685000	78000	78000	78000	78000	7
349	20241008	131400	230139000	78000	78000	78000	78000	0
350	20241008	131300	230139000	78000	78000	78000	78000	0
351	20241008	131200	230139000	78000	77800	78000	77800	24
352	20241008	131100	228269200	77700	77700	77700	77700	0
353	20241008	131000	228269200	77700	77800	77800	77700	82
354	20241008	130900	221890900	78000	78000	78000	78000	3
355	20241008	130800	221656900	77800	78000	78000	77800	20
356	20241008	130700	220098500	77900	77900	77900	77900	0
357	20241008	130600	220098500	77900	77900	77900	77900	1
358	20241008	130500	220020600	77800	77800	77800	77800	1
359	20241008	130400	219942800	77900	77900	77900	77900	0
360	20241008	130300	219942800	77900	77900	77900	77900	0
361	20241008	130200	219942800	77900	77900	77900	77900	0
362	20241008	130100	219942800	77900	77900	77900	77900	2
363	20241008	130000	219787000	77900	77900	77900	77900	0
364	20241008	125900	219787000	77900	77900	77900	77900	0
365	20241008	125800	219787000	77900	77900	77900	77900	0
366	20241008	125700	219787000	77900	77900	77900	77900	2
367	20241008	125600	219631200	78000	78000	78000	78000	0
368	20241008	125500	219631200	78000	78000	78000	78000	0
369	20241008	125400	219631200	78000	78000	78000	78000	25
370	20241008	125300	217681200	78000	78000	78000	78000	18
371	20241008	125200	216277200	78100	78100	78100	78100	8
372	20241008	125100	215652400	78100	78100	78100	78100	17
373	20241008	125000	214324700	78000	78000	78000	78000	10
374	20241008	124900	213544700	78000	78000	78000	78000	18
375	20241008	124800	212140700	78000	78000	78000	78000	2
376	20241008	124700	211984700	78000	78000	78000	78000	1
377	20241008	124600	211906700	77800	77900	77900	77800	15
378	20241008	124500	210739600	77800	77800	77800	77800	1
379	20241008	124400	210661800	78000	78000	78000	78000	0
380	20241008	124300	210661800	78000	78000	78000	78000	21
381	20241008	124200	209023800	78000	78000	78000	78000	56
382	20241008	124100	204655800	78000	77800	78000	77800	5
383	20241008	124000	204266600	77800	77800	77800	77800	1
384	20241008	123900	204188800	77800	77800	77800	77800	0
385	20241008	123800	204188800	77800	77800	77800	77800	5
386	20241008	123700	203799800	77800	77800	77800	77800	8
387	20241008	123600	203177400	78000	78000	78000	78000	0
388	20241008	123500	203177400	78000	78100	78100	78000	15
389	20241008	123400	202007300	78100	78100	78100	78100	1
390	20241008	123300	201929200	78000	78000	78100	78000	34
391	20241008	123200	199277100	78000	78000	78100	78000	48
392	20241008	123100	195533000	78000	77900	78000	77900	41
393	20241008	123000	192336100	77900	77900	77900	77900	31
394	20241008	122900	189921200	77900	77900	77900	77900	11
395	20241008	122800	189064300	77900	77900	77900	77900	1
396	20241008	122700	188986400	77900	77900	77900	77900	1
397	20241008	122600	188908500	77900	77900	77900	77900	6
398	20241008	122500	188441100	77700	77700	77700	77700	27
399	20241008	122400	186343200	77800	77800	77800	77800	3
400	20241008	122300	186109800	77800	77800	77800	77800	0
401	20241008	122200	186109800	77800	77800	77800	77800	2
402	20241008	122100	185954200	77900	77900	77900	77900	0
403	20241008	122000	185954200	77900	77900	77900	77900	0
404	20241008	121900	185954200	77900	77800	77900	77800	12
405	20241008	121800	185020500	77800	77800	77800	77800	0
406	20241008	121700	185020500	77800	77800	77800	77800	1
407	20241008	121600	184942700	77800	77800	77800	77800	1
408	20241008	121500	184864900	77700	77700	77700	77700	0
409	20241008	121400	184864900	77700	77700	77700	77700	0
410	20241008	121300	184864900	77700	77700	77800	77700	7
411	20241008	121200	184320900	77700	77700	77700	77700	0
412	20241008	121100	184320900	77700	77700	77700	77700	0
413	20241008	121000	184320900	77700	77700	77700	77700	10
414	20241008	120900	183543900	77800	77800	77800	77800	5
415	20241008	120800	183154900	77800	77800	77800	77800	10
416	20241008	120700	182376900	77800	77800	77800	77800	4
417	20241008	120600	182065700	77900	77900	77900	77900	0
418	20241008	120500	182065700	77900	77900	77900	77900	8
419	20241008	120400	181442500	78000	78000	78000	78000	0
420	20241008	120300	181442500	78000	77900	78000	77900	10
421	20241008	120200	180663400	77900	78000	78000	77900	10
422	20241008	120100	179884300	78000	78000	78000	78000	30
423	20241008	120000	177544300	78000	77900	78000	77900	4
424	20241008	115900	177232500	77900	77900	77900	77900	1
425	20241008	115800	177154600	77900	77900	77900	77900	34
426	20241008	115700	174506000	77900	77900	77900	77900	2
427	20241008	115600	174350200	77900	77900	77900	77900	1
428	20241008	115500	174272300	77900	77900	77900	77900	0
429	20241008	115400	174272300	77900	77900	77900	77900	1
430	20241008	115300	174194400	77900	77900	77900	77900	0
431	20241008	115200	174194400	77900	77900	77900	77900	35
432	20241008	115100	171467900	77900	78100	78100	77900	65
433	20241008	115000	166391600	78100	77800	78100	77800	26
434	20241008	114900	164361300	77900	77900	77900	77900	5
435	20241008	114800	163971800	78100	78100	78100	78100	35
436	20241008	114700	161238300	78100	78100	78100	78000	20
437	20241008	114600	159676800	78000	78000	78000	78000	32
438	20241008	114500	157180800	78000	78000	78000	78000	0
439	20241008	114400	157180800	78000	78000	78000	77600	19
440	20241008	114300	155699500	78100	77900	78100	77900	103
441	20241008	114200	147665300	78000	77700	78000	77700	302
442	20241008	114100	124163200	77700	77600	77700	77600	5
443	20241008	114000	123774900	77600	77600	77600	77600	16
444	20241008	113900	122533300	77600	77600	77600	77600	0
445	20241008	113800	122533300	77600	77600	77600	77600	2
446	20241008	113700	122378100	77600	77600	77600	77600	0
447	20241008	113600	122378100	77600	77600	77600	77600	1
448	20241008	113500	122300500	77500	77500	77500	77500	0
449	20241008	113400	122300500	77500	77500	77500	77500	2
450	20241008	113300	122145500	77500	77500	77500	77500	0
451	20241008	113200	122145500	77500	77500	77500	77500	9
452	20241008	113100	121448000	77500	77400	77500	77400	42
453	20241008	113000	118195700	77400	77400	77400	77400	1
454	20241008	112900	118118300	77400	77400	77400	77400	1
455	20241008	112800	118040900	77400	77400	77400	77400	2
456	20241008	112700	117886100	77400	77400	77400	77400	0
457	20241008	112600	117886100	77400	77400	77400	77400	0
458	20241008	112500	117886100	77400	77400	77400	77400	0
459	20241008	112400	117886100	77400	77200	77400	77200	6
460	20241008	112300	117422700	77100	77100	77100	77100	0
461	20241008	112200	117422700	77100	77200	77200	77100	44
462	20241008	112100	114026000	77200	77300	77300	77200	10
463	20241008	112000	113253500	77200	77200	77200	77200	0
464	20241008	111900	113253500	77200	77200	77200	77200	0
465	20241008	111800	113253500	77200	77200	77200	77200	10
466	20241008	111700	112481500	77300	77300	77300	77300	0
467	20241008	111600	112481500	77300	77300	77300	77300	6
468	20241008	111500	112017700	77200	77300	77300	77200	55
469	20241008	111400	107771400	77200	77200	77200	77200	8
470	20241008	111300	107153800	77300	77300	77300	77300	0
471	20241008	111200	107153800	77300	77300	77300	77300	0
472	20241008	111100	107153800	77300	77300	77300	77300	0
473	20241008	111000	107153800	77300	77100	77300	77100	5
474	20241008	110900	106768100	77300	77300	77300	77300	0
475	20241008	110800	106768100	77300	77300	77300	77300	1
476	20241008	110700	106690800	77300	77300	77300	77300	0
477	20241008	110600	106690800	77300	77300	77300	77300	1
478	20241008	110500	106613500	77300	77300	77300	77300	2
479	20241008	110400	106458900	77300	77300	77300	77300	0
480	20241008	110300	106458900	77300	77300	77300	77300	0
481	20241008	110200	106458900	77300	77300	77300	77300	1
482	20241008	110100	106381600	77300	77300	77300	77300	2
483	20241008	110000	106227000	77300	77300	77300	77300	4
484	20241008	105900	105917800	77300	77300	77300	77300	1
485	20241008	105800	105840500	77300	77300	77300	77300	2
486	20241008	105700	105685900	77300	77300	77300	77300	0
487	20241008	105600	105685900	77300	77300	77300	77300	3
488	20241008	105500	105454000	77300	77300	77300	77300	0
489	20241008	105400	105454000	77300	77300	77300	77300	0
490	20241008	105300	105454000	77300	77300	77300	77300	0
491	20241008	105200	105454000	77300	77100	77300	77100	2
492	20241008	105100	105299600	77100	77100	77100	77100	0
493	20241008	105000	105299600	77100	77200	77200	77100	15
494	20241008	104900	104142600	77200	77200	77200	77200	0
495	20241008	104800	104142600	77200	77200	77200	77200	0
496	20241008	104700	104142600	77200	77200	77200	77200	0
497	20241008	104600	104142600	77200	77200	77200	77200	0
498	20241008	104500	104142600	77200	77200	77200	77200	0
499	20241008	104400	104142600	77200	77100	77200	77100	16
500	20241008	104300	102908900	77100	77100	77100	77100	0
501	20241008	104200	102908900	77100	77100	77200	77100	26
502	20241008	104100	100904200	77100	77100	77100	77100	1
503	20241008	104000	100827100	77100	77100	77100	77100	0
504	20241008	103900	100827100	77100	77100	77100	77100	3
505	20241008	103800	100595800	77100	77100	77100	77100	0
506	20241008	103700	100595800	77100	77100	77100	77100	0
507	20241008	103600	100595800	77100	77100	77100	77100	0
508	20241008	103500	100595800	77100	77100	77100	77100	71
509	20241008	103400	95121700	77200	77200	77200	77200	1
510	20241008	103300	95044500	77100	77100	77100	77100	0
511	20241008	103200	95044500	77100	77100	77100	77100	37
512	20241008	103100	92191800	77300	77300	77300	77300	0
513	20241008	103000	92191800	77300	77100	77300	77100	59
514	20241008	102900	87641100	77300	77300	77300	77300	0
515	20241008	102800	87641100	77300	77300	77300	77300	0
516	20241008	102700	87641100	77300	77100	77300	77100	117
517	20241008	102600	78617000	77300	77300	77300	77300	0
518	20241008	102500	78617000	77300	77300	77300	77300	0
519	20241008	102400	78617000	77300	77300	77300	77300	0
520	20241008	102300	78617000	77300	77300	77300	77300	0
521	20241008	102200	78617000	77300	77300	77300	77300	0
522	20241008	102100	78617000	77300	77100	77300	77100	11
523	20241008	102000	77768500	77100	77100	77100	77100	0
524	20241008	101900	77768500	77100	77100	77100	77100	0
525	20241008	101800	77768500	77100	77100	77100	77100	0
526	20241008	101700	77768500	77100	77100	77100	77100	0
527	20241008	101600	77768500	77100	77100	77100	77100	0
528	20241008	101500	77768500	77100	77100	77100	77100	0
529	20241008	101400	77768500	77100	77100	77100	77100	0
530	20241008	101300	77768500	77100	77100	77100	77100	0
531	20241008	101200	77768500	77100	77100	77100	77100	86
532	20241008	101100	71137900	77200	77200	77200	77200	0
533	20241008	101000	71137900	77200	77200	77200	77200	0
534	20241008	100900	71137900	77200	77200	77200	77200	2
535	20241008	100800	70983500	77400	77400	77400	77400	0
536	20241008	100700	70983500	77400	77400	77400	77400	1
537	20241008	100600	70906100	77400	77400	77400	77400	4
538	20241008	100500	70596500	77400	77400	77400	77400	1
539	20241008	100400	70519100	77400	77400	77400	77400	0
540	20241008	100300	70519100	77400	77400	77400	77400	0
541	20241008	100200	70519100	77400	77400	77400	77400	0
542	20241008	100100	70519100	77400	77400	77400	77400	0
543	20241008	100000	70519100	77400	77400	77400	77400	1
544	20241008	095900	70441700	77400	77400	77400	77400	0
545	20241008	095800	70441700	77400	77400	77400	77400	0
546	20241008	095700	70441700	77400	77400	77400	77400	0
547	20241008	095600	70441700	77400	77300	77400	77300	26
548	20241008	095500	68431500	77300	77300	77300	77300	0
549	20241008	095400	68431500	77300	77300	77300	77300	0
550	20241008	095300	68431500	77300	77100	77300	77100	21
551	20241008	095200	66811800	77200	77200	77200	77200	0
552	20241008	095100	66811800	77200	77200	77200	77200	0
553	20241008	095000	66811800	77200	77200	77200	77200	17
554	20241008	094900	65499400	77200	77200	77200	77200	19
555	20241008	094800	64032600	77200	77200	77200	77200	5
556	20241008	094700	63646600	77200	77200	77200	77200	0
557	20241008	094600	63646600	77200	77200	77200	77200	0
558	20241008	094500	63646600	77200	77200	77200	77200	0
559	20241008	094400	63646600	77200	77200	77200	77200	10
560	20241008	094300	62874600	77300	77200	77300	77200	41
561	20241008	094200	59705400	77300	77300	77300	77300	0
562	20241008	094100	59705400	77300	77100	77300	77100	2
563	20241008	094000	59551000	77000	77000	77000	77000	0
564	20241008	093900	59551000	77000	77000	77000	77000	0
565	20241008	093800	59551000	77000	77000	77000	77000	40
566	20241008	093700	56471000	77200	77200	77200	77200	0
567	20241008	093600	56471000	77200	77200	77200	77200	0
568	20241008	093500	56471000	77200	77200	77200	77200	1
569	20241008	093400	56393800	77100	77100	77100	77100	42
570	20241008	093300	53155600	77000	77000	77000	77000	4
571	20241008	093200	52847600	76800	76900	76900	76800	30
572	20241008	093100	50543300	76700	76700	76700	76700	0
573	20241008	093000	50543300	76700	76700	76700	76700	0
574	20241008	092900	50543300	76700	76700	76700	76700	1
575	20241008	092800	50466600	77100	77100	77100	77100	0
576	20241008	092700	50466600	77100	76700	77100	76600	17
577	20241008	092600	49162900	76600	76800	76800	76600	212
578	20241008	092500	32916600	76800	76900	76900	76800	100
579	20241008	092400	25235600	76800	76900	76900	76800	2
580	20241008	092300	25081900	76900	76900	76900	76900	16
581	20241008	092200	23851500	77000	77000	77000	77000	2
582	20241008	092100	23697500	77100	77100	77100	77100	2
583	20241008	092000	23543300	76900	77000	77000	76900	100
584	20241008	091900	15848700	77100	77100	77100	77100	1
585	20241008	091800	15771600	77100	77200	77200	77100	34
586	20241008	091700	13147300	77200	77200	77200	77200	0
587	20241008	091600	13147300	77200	77200	77200	77200	0
588	20241008	091500	13147300	77200	77200	77200	77200	1
589	20241008	091400	13070100	77200	77200	77200	77200	0
590	20241008	091300	13070100	77200	77200	77200	77200	0
591	20241008	091200	13070100	77200	77200	77200	77200	9
592	20241008	091100	12375300	77200	77200	77200	77200	5
593	20241008	091000	11989300	77200	77400	77400	77200	45
594	20241008	090900	8511600	77800	77800	77800	77800	0
595	20241008	090800	8511600	77800	77800	77800	77800	5
596	20241008	090700	8122600	77800	77500	77900	77500	7
597	20241008	090600	7578700	77500	77500	77500	77500	33
598	20241008	090500	5021200	77200	77200	77200	77200	17
599	20241008	090400	3708800	77200	77200	77200	77200	0
600	20241008	090300	3708800	77200	77200	77200	77200	2
601	20241008	090200	3554400	76900	76900	76900	76900	1
602	20241008	090100	3477500	77000	77000	77000	77000	5
603	20241008	090000	3092500	76900	77400	77400	76900	40