KissMeData/001130/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	183300	78901400	136200	136200	136200	136200	4
3	20241023	183200	78901400	136200	136200	136200	136200	0
4	20241023	183100	78901400	136200	136200	136200	136200	0
5	20241023	183000	78901400	136200	136200	136200	136200	0
6	20241023	182900	78901400	136200	136200	136200	136200	0
7	20241023	182800	78901400	136200	136200	136200	136200	0
8	20241023	182700	78901400	136200	136200	136200	136200	0
9	20241023	182600	78901400	136200	136200	136200	136200	0
10	20241023	182500	78901400	136200	136200	136200	136200	0
11	20241023	182400	78901400	136200	136200	136200	136200	0
12	20241023	182300	78901400	136200	136200	136200	136200	0
13	20241023	182200	78901400	136200	136200	136200	136200	0
14	20241023	182100	78901400	136200	136200	136200	136200	0
15	20241023	182000	78901400	136200	136200	136200	136200	0
16	20241023	181900	78901400	136200	136200	136200	136200	0
17	20241023	181800	78901400	136200	136200	136200	136200	0
18	20241023	181700	78901400	136200	136200	136200	136200	0
19	20241023	181600	78901400	136200	136200	136200	136200	0
20	20241023	181500	78901400	136200	136200	136200	136200	0
21	20241023	181400	78901400	136200	136200	136200	136200	0
22	20241023	181300	78901400	136200	136200	136200	136200	0
23	20241023	181200	78901400	136200	136200	136200	136200	0
24	20241023	181100	78901400	136200	136200	136200	136200	0
25	20241023	181000	78901400	136200	136200	136200	136200	0
26	20241023	180900	78901400	136200	136200	136200	136200	0
27	20241023	180800	78901400	136200	136200	136200	136200	0
28	20241023	180700	78901400	136200	136200	136200	136200	0
29	20241023	180600	78901400	136200	136200	136200	136200	0
30	20241023	180500	78901400	136200	136200	136200	136200	0
31	20241023	180400	78901400	136200	136200	136200	136200	0
32	20241023	180300	78901400	136200	136200	136200	136200	4
33	20241023	180200	78901400	136200	136200	136200	136200	0
34	20241023	180100	78901400	136200	136200	136200	136200	0
35	20241023	180000	78901400	136200	136200	136200	136200	0
36	20241023	175900	78901400	136200	136200	136200	136200	0
37	20241023	175800	78901400	136200	136200	136200	136200	0
38	20241023	175700	78901400	136200	136200	136200	136200	0
39	20241023	175600	78901400	136200	136200	136200	136200	0
40	20241023	175500	78901400	136200	136200	136200	136200	0
41	20241023	175400	78901400	136200	136200	136200	136200	0
42	20241023	175300	78901400	136200	136200	136200	136200	0
43	20241023	175200	78901400	136200	136200	136200	136200	0
44	20241023	175100	78901400	136200	136200	136200	136200	0
45	20241023	175000	78901400	136200	136200	136200	136200	0
46	20241023	174900	78901400	136200	136200	136200	136200	0
47	20241023	174800	78901400	136200	136200	136200	136200	0
48	20241023	174700	78901400	136200	136200	136200	136200	0
49	20241023	174600	78901400	136200	136200	136200	136200	0
50	20241023	174500	78901400	136200	136200	136200	136200	0
51	20241023	174400	78901400	136200	136200	136200	136200	0
52	20241023	174300	78901400	136200	136200	136200	136200	0
53	20241023	174200	78901400	136200	136200	136200	136200	0
54	20241023	174100	78901400	136200	136200	136200	136200	0
55	20241023	174000	78901400	136200	136200	136200	136200	0
56	20241023	173900	78901400	136200	136200	136200	136200	0
57	20241023	173800	78901400	136200	136200	136200	136200	0
58	20241023	173700	78901400	136200	136200	136200	136200	0
59	20241023	173600	78901400	136200	136200	136200	136200	0
60	20241023	173500	78901400	136200	136200	136200	136200	0
61	20241023	173400	78901400	136200	136200	136200	136200	0
62	20241023	173300	78901400	136200	136200	136200	136200	4
63	20241023	173200	78901400	136200	136200	136200	136200	0
64	20241023	173100	78901400	136200	136200	136200	136200	0
65	20241023	173000	78901400	136200	136200	136200	136200	0
66	20241023	172900	78901400	136200	136200	136200	136200	0
67	20241023	172800	78901400	136200	136200	136200	136200	0
68	20241023	172700	78901400	136200	136200	136200	136200	0
69	20241023	172600	78901400	136200	136200	136200	136200	0
70	20241023	172500	78901400	136200	136200	136200	136200	0
71	20241023	172400	78901400	136200	136200	136200	136200	0
72	20241023	172300	78901400	136200	136200	136200	136200	0
73	20241023	172200	78901400	136200	136200	136200	136200	0
74	20241023	172100	78901400	136200	136200	136200	136200	0
75	20241023	172000	78901400	136200	136200	136200	136200	0
76	20241023	171900	78901400	136200	136200	136200	136200	0
77	20241023	171800	78901400	136200	136200	136200	136200	0
78	20241023	171700	78901400	136200	136200	136200	136200	0
79	20241023	171600	78901400	136200	136200	136200	136200	0
80	20241023	171500	78901400	136200	136200	136200	136200	0
81	20241023	171400	78901400	136200	136200	136200	136200	0
82	20241023	171300	78901400	136200	136200	136200	136200	0
83	20241023	171200	78901400	136200	136200	136200	136200	0
84	20241023	171100	78901400	136200	136200	136200	136200	0
85	20241023	171000	78901400	136200	136200	136200	136200	0
86	20241023	170900	78901400	136200	136200	136200	136200	0
87	20241023	170800	78901400	136200	136200	136200	136200	0
88	20241023	170700	78901400	136200	136200	136200	136200	0
89	20241023	170600	78901400	136200	136200	136200	136200	0
90	20241023	170500	78901400	136200	136200	136200	136200	0
91	20241023	170400	78901400	136200	136200	136200	136200	0
92	20241023	170300	78901400	136200	136200	136200	136200	4
93	20241023	170200	78901400	136200	136200	136200	136200	0
94	20241023	170100	78901400	136200	136200	136200	136200	0
95	20241023	170000	78901400	136200	136200	136200	136200	0
96	20241023	165900	78901400	136200	136200	136200	136200	0
97	20241023	165800	78901400	136200	136200	136200	136200	0
98	20241023	165700	78901400	136200	136200	136200	136200	0
99	20241023	165600	78901400	136200	136200	136200	136200	0
100	20241023	165500	78901400	136200	136200	136200	136200	0
101	20241023	165400	78901400	136200	136200	136200	136200	0
102	20241023	165300	78901400	136200	136200	136200	136200	0
103	20241023	165200	78901400	136200	136200	136200	136200	0
104	20241023	165100	78901400	136200	136200	136200	136200	0
105	20241023	165000	78901400	136200	136200	136200	136200	0
106	20241023	164900	78901400	136200	136200	136200	136200	0
107	20241023	164800	78901400	136200	136200	136200	136200	0
108	20241023	164700	78901400	136200	136200	136200	136200	0
109	20241023	164600	78901400	136200	136200	136200	136200	0
110	20241023	164500	78901400	136200	136200	136200	136200	0
111	20241023	164400	78901400	136200	136200	136200	136200	0
112	20241023	164300	78901400	136200	136200	136200	136200	0
113	20241023	164200	78901400	136200	136200	136200	136200	0
114	20241023	164100	78901400	136200	136200	136200	136200	0
115	20241023	164000	78901400	136200	136200	136200	136200	0
116	20241023	163900	78901400	136200	136200	136200	136200	0
117	20241023	163800	78901400	136200	136200	136200	136200	0
118	20241023	163700	78901400	136200	136200	136200	136200	0
119	20241023	163600	78901400	136200	136200	136200	136200	0
120	20241023	163500	78901400	136200	136200	136200	136200	0
121	20241023	163400	78901400	136200	136200	136200	136200	0
122	20241023	163300	78901400	136200	136200	136200	136200	4
123	20241023	163200	78901400	136200	136200	136200	136200	0
124	20241023	163100	78901400	136200	136200	136200	136200	0
125	20241023	163000	78901400	136200	136200	136200	136200	0
126	20241023	162900	78901400	136200	136200	136200	136200	0
127	20241023	162800	78901400	136200	136200	136200	136200	0
128	20241023	162700	78901400	136200	136200	136200	136200	0
129	20241023	162600	78901400	136200	136200	136200	136200	0
130	20241023	162500	78901400	136200	136200	136200	136200	0
131	20241023	162400	78901400	136200	136200	136200	136200	0
132	20241023	162300	78901400	136200	136200	136200	136200	0
133	20241023	162200	78901400	136200	136200	136200	136200	0
134	20241023	162100	78901400	136200	136200	136200	136200	0
135	20241023	162000	78901400	136200	136200	136200	136200	0
136	20241023	161900	78901400	136200	136200	136200	136200	0
137	20241023	161800	78901400	136200	136200	136200	136200	0
138	20241023	161700	78901400	136200	136200	136200	136200	0
139	20241023	161600	78901400	136200	136200	136200	136200	0
140	20241023	161500	78901400	136200	136200	136200	136200	0
141	20241023	161400	78901400	136200	136200	136200	136200	0
142	20241023	161300	78901400	136200	136200	136200	136200	0
143	20241023	161200	78901400	136200	136200	136200	136200	0
144	20241023	161100	78901400	136200	136200	136200	136200	0
145	20241023	161000	78901400	136200	136200	136200	136200	0
146	20241023	160900	78901400	136200	136200	136200	136200	0
147	20241023	160800	78901400	136200	136200	136200	136200	0
148	20241023	160700	78901400	136200	136200	136200	136200	0
149	20241023	160600	78901400	136200	136200	136200	136200	0
150	20241023	160500	78901400	136200	136200	136200	136200	0
151	20241023	160400	78901400	136200	136200	136200	136200	0
152	20241023	160300	78901400	136200	136200	136200	136200	4
153	20241023	160200	78901400	136200	136200	136200	136200	0
154	20241023	160100	78901400	136200	136200	136200	136200	0
155	20241023	160000	78901400	136200	136200	136200	136200	0
156	20241023	155900	78901400	136200	136200	136200	136200	0
157	20241023	155800	78901400	136200	136200	136200	136200	0
158	20241023	155700	78901400	136200	136200	136200	136200	0
159	20241023	155600	78901400	136200	136200	136200	136200	0
160	20241023	155500	78901400	136200	136200	136200	136200	0
161	20241023	155400	78901400	136200	136200	136200	136200	0
162	20241023	155300	78901400	136200	136200	136200	136200	0
163	20241023	155200	78901400	136200	136200	136200	136200	0
164	20241023	155100	78901400	136200	136200	136200	136200	0
165	20241023	155000	78901400	136200	136200	136200	136200	0
166	20241023	154900	78901400	136200	136200	136200	136200	0
167	20241023	154800	78901400	136200	136200	136200	136200	0
168	20241023	154700	78901400	136200	136200	136200	136200	0
169	20241023	154600	78901400	136200	136200	136200	136200	0
170	20241023	154500	78901400	136200	136200	136200	136200	0
171	20241023	154400	78901400	136200	136200	136200	136200	0
172	20241023	154300	78901400	136200	136200	136200	136200	0
173	20241023	154200	78901400	136200	136200	136200	136200	0
174	20241023	154100	78901400	136200	136200	136200	136200	0
175	20241023	154000	78901400	136200	136200	136200	136200	0
176	20241023	153900	78901400	136200	136200	136200	136200	0
177	20241023	153800	78901400	136200	136200	136200	136200	0
178	20241023	153700	78901400	136200	136200	136200	136200	0
179	20241023	153600	78901400	136200	136200	136200	136200	0
180	20241023	153500	78901400	136200	136200	136200	136200	0
181	20241023	153400	78901400	136200	136200	136200	136200	0
182	20241023	153300	78901400	136200	136200	136200	136200	4
183	20241023	153200	78901400	136200	136200	136200	136200	0
184	20241023	153100	78901400	136200	136200	136200	136200	0
185	20241023	153000	78901400	136200	136200	136200	136200	4
186	20241023	152900	78356600	136200	136200	136200	136200	0
187	20241023	152800	78356600	136200	136200	136200	136200	0
188	20241023	152700	78356600	136200	136200	136200	136200	0
189	20241023	152600	78356600	136200	136200	136200	136200	0
190	20241023	152500	78356600	136200	136200	136200	136200	0
191	20241023	152400	78356600	136200	136200	136200	136200	0
192	20241023	152300	78356600	136200	136200	136200	136200	0
193	20241023	152200	78356600	136200	136200	136200	136200	0
194	20241023	152100	78356600	136200	136200	136200	136200	0
195	20241023	152000	78356600	136200	136200	136200	136200	0
196	20241023	151900	78356600	136200	136000	136200	136000	2
197	20241023	151800	78084400	136000	136000	136000	136000	0
198	20241023	151700	78084400	136000	136000	136000	136000	0
199	20241023	151600	78084400	136000	136200	136200	136000	2
200	20241023	151500	77812200	135900	135900	135900	135900	0
201	20241023	151400	77812200	135900	135900	135900	135900	0
202	20241023	151300	77812200	135900	135900	135900	135900	0
203	20241023	151200	77812200	135900	135900	135900	135900	0
204	20241023	151100	77812200	135900	135900	135900	135900	0
205	20241023	151000	77812200	135900	135900	135900	135900	1
206	20241023	150900	77676300	136200	136200	136200	136200	0
207	20241023	150800	77676300	136200	136200	136200	136200	0
208	20241023	150700	77676300	136200	136200	136200	136200	0
209	20241023	150600	77676300	136200	136200	136200	136200	0
210	20241023	150500	77676300	136200	136200	136200	136200	0
211	20241023	150400	77676300	136200	136200	136200	136200	0
212	20241023	150300	77676300	136200	136200	136200	136200	0
213	20241023	150200	77676300	136200	136200	136200	136200	0
214	20241023	150100	77676300	136200	136200	136200	136200	0
215	20241023	150000	77676300	136200	136200	136200	136200	0
216	20241023	145900	77676300	136200	136200	136200	136200	0
217	20241023	145800	77676300	136200	136200	136200	136200	0
218	20241023	145700	77676300	136200	136000	136200	136000	4
219	20241023	145600	77132100	136000	136000	136000	136000	0
220	20241023	145500	77132100	136000	136000	136000	136000	0
221	20241023	145400	77132100	136000	136000	136000	136000	1
222	20241023	145300	76996100	136200	136200	136200	136200	0
223	20241023	145200	76996100	136200	136200	136200	136200	0
224	20241023	145100	76996100	136200	136200	136200	136200	0
225	20241023	145000	76996100	136200	136100	136200	136100	2
226	20241023	144900	76723800	136100	136100	136100	136100	0
227	20241023	144800	76723800	136100	136100	136100	136100	2
228	20241023	144700	76451600	136100	136100	136100	136100	0
229	20241023	144600	76451600	136100	136100	136100	136100	1
230	20241023	144500	76315500	136200	136200	136200	136200	0
231	20241023	144400	76315500	136200	136100	136200	136100	2
232	20241023	144300	76043200	136100	136100	136100	136100	0
233	20241023	144200	76043200	136100	136100	136100	136100	1
234	20241023	144100	75907100	136100	136100	136100	136100	0
235	20241023	144000	75907100	136100	136100	136100	136100	2
236	20241023	143900	75634900	136200	136200	136200	136200	0
237	20241023	143800	75634900	136200	136200	136200	136200	0
238	20241023	143700	75634900	136200	136100	136200	136100	2
239	20241023	143600	75362600	136100	136100	136100	136100	2
240	20241023	143500	75090400	136000	136000	136000	136000	1
241	20241023	143400	74954400	136100	136100	136100	136100	0
242	20241023	143300	74954400	136100	136100	136100	136100	0
243	20241023	143200	74954400	136100	136100	136100	136100	0
244	20241023	143100	74954400	136100	136000	136100	136000	2
245	20241023	143000	74682300	136000	136000	136000	136000	0
246	20241023	142900	74682300	136000	136000	136000	136000	2
247	20241023	142800	74410300	136000	136000	136000	136000	0
248	20241023	142700	74410300	136000	136000	136000	136000	0
249	20241023	142600	74410300	136000	136000	136000	136000	0
250	20241023	142500	74410300	136000	136000	136100	136000	3
251	20241023	142400	74002200	136100	136100	136100	136100	0
252	20241023	142300	74002200	136100	136100	136100	136100	0
253	20241023	142200	74002200	136100	136100	136100	136100	0
254	20241023	142100	74002200	136100	136000	136100	135800	12
255	20241023	142000	72370700	136100	136100	136100	136100	0
256	20241023	141900	72370700	136100	136100	136100	136100	0
257	20241023	141800	72370700	136100	136000	136100	136000	3
258	20241023	141700	71962600	136000	136000	136000	136000	0
259	20241023	141600	71962600	136000	136000	136000	136000	1
260	20241023	141500	71826600	136000	136000	136000	136000	0
261	20241023	141400	71826600	136000	136000	136000	136000	0
262	20241023	141300	71826600	136000	136000	136000	136000	0
263	20241023	141200	71826600	136000	136000	136100	136000	4
264	20241023	141100	71282500	136200	136200	136200	136200	0
265	20241023	141000	71282500	136200	135900	136200	135900	8
266	20241023	140900	70194700	136000	136000	136000	136000	0
267	20241023	140800	70194700	136000	136000	136000	136000	0
268	20241023	140700	70194700	136000	136000	136000	136000	0
269	20241023	140600	70194700	136000	135900	136000	135800	3
270	20241023	140500	69787000	135900	135900	135900	135900	1
271	20241023	140400	69651100	136000	136000	136000	136000	0
272	20241023	140300	69651100	136000	136000	136000	136000	0
273	20241023	140200	69651100	136000	136000	136000	136000	0
274	20241023	140100	69651100	136000	136000	136000	136000	0
275	20241023	140000	69651100	136000	136000	136000	136000	1
276	20241023	135900	69515100	136200	136200	136200	136200	0
277	20241023	135800	69515100	136200	136200	136200	136200	0
278	20241023	135700	69515100	136200	136200	136200	136200	0
279	20241023	135600	69515100	136200	136200	136200	136200	2
280	20241023	135500	69242700	135900	135800	135900	135800	6
281	20241023	135400	68427600	136200	136200	136200	136200	0
282	20241023	135300	68427600	136200	136200	136200	136200	0
283	20241023	135200	68427600	136200	136200	136200	136200	0
284	20241023	135100	68427600	136200	136200	136200	136200	0
285	20241023	135000	68427600	136200	136200	136200	136200	0
286	20241023	134900	68427600	136200	136200	136200	136200	0
287	20241023	134800	68427600	136200	136200	136200	136200	0
288	20241023	134700	68427600	136200	135700	136200	135700	12
289	20241023	134600	66797600	135800	135700	135800	135700	2
290	20241023	134500	66526100	135700	135700	135700	135700	0
291	20241023	134400	66526100	135700	135700	135700	135700	1
292	20241023	134300	66390400	135800	135800	135800	135800	0
293	20241023	134200	66390400	135800	135800	135800	135800	0
294	20241023	134100	66390400	135800	135800	135800	135800	0
295	20241023	134000	66390400	135800	135800	135800	135800	1
296	20241023	133900	66254600	135700	135700	135700	135700	0
297	20241023	133800	66254600	135700	135700	135700	135700	0
298	20241023	133700	66254600	135700	135800	135900	135700	16
299	20241023	133600	64082700	135800	135800	135800	135800	1
300	20241023	133500	63946900	135800	135800	135800	135800	0
301	20241023	133400	63946900	135800	135800	135800	135800	1
302	20241023	133300	63811100	136000	136000	136000	136000	0
303	20241023	133200	63811100	136000	136000	136000	136000	0
304	20241023	133100	63811100	136000	136000	136000	136000	0
305	20241023	133000	63811100	136000	136000	136000	136000	0
306	20241023	132900	63811100	136000	136000	136000	136000	0
307	20241023	132800	63811100	136000	136000	136000	136000	5
308	20241023	132700	63131100	136200	136200	136200	136200	0
309	20241023	132600	63131100	136200	136200	136200	136200	0
310	20241023	132500	63131100	136200	135900	136200	135900	7
311	20241023	132400	62179300	135900	135800	135900	135800	2
312	20241023	132300	61907600	135800	135800	135800	135800	0
313	20241023	132200	61907600	135800	135800	135800	135800	0
314	20241023	132100	61907600	135800	135800	135800	135800	3
315	20241023	132000	61500200	136200	136200	136200	136200	0
316	20241023	131900	61500200	136200	136200	136200	136200	0
317	20241023	131800	61500200	136200	136200	136200	136200	0
318	20241023	131700	61500200	136200	136200	136200	136200	0
319	20241023	131600	61500200	136200	136200	136200	136200	0
320	20241023	131500	61500200	136200	136000	136200	136000	11
321	20241023	131400	60003800	135900	135900	135900	135900	0
322	20241023	131300	60003800	135900	135800	135900	135800	3
323	20241023	131200	59596300	136000	136000	136000	136000	0
324	20241023	131100	59596300	136000	136000	136000	136000	0
325	20241023	131000	59596300	136000	135800	136000	135700	17
326	20241023	130900	57287600	135800	135700	135800	135700	2
327	20241023	130800	57016100	135700	135700	135700	135700	0
328	20241023	130700	57016100	135700	135700	135800	135700	11
329	20241023	130600	55523200	135700	135700	135700	135700	0
330	20241023	130500	55523200	135700	135700	135700	135700	0
331	20241023	130400	55523200	135700	135700	135700	135700	1
332	20241023	130300	55387500	135800	135800	135800	135800	0
333	20241023	130200	55387500	135800	135700	135800	135700	2
334	20241023	130100	55116000	135700	135700	135700	135700	0
335	20241023	130000	55116000	135700	135700	135700	135700	2
336	20241023	125900	54844600	135700	135700	135700	135700	0
337	20241023	125800	54844600	135700	135700	135700	135700	1
338	20241023	125700	54708900	135700	135700	135700	135700	0
339	20241023	125600	54708900	135700	135700	135700	135700	1
340	20241023	125500	54573200	135800	135700	135800	135700	2
341	20241023	125400	54301700	135700	135700	135700	135700	2
342	20241023	125300	54030300	135800	135800	135800	135800	0
343	20241023	125200	54030300	135800	135700	135800	135700	4
344	20241023	125100	53487300	135700	135700	135700	135700	0
345	20241023	125000	53487300	135700	135700	135700	135700	1
346	20241023	124900	53351600	135700	135700	135700	135700	0
347	20241023	124800	53351600	135700	135700	135700	135700	1
348	20241023	124700	53215900	135800	135800	135800	135800	0
349	20241023	124600	53215900	135800	135800	135800	135800	0
350	20241023	124500	53215900	135800	135700	135800	135700	2
351	20241023	124400	52944400	135700	135700	135700	135700	0
352	20241023	124300	52944400	135700	135700	135700	135700	1
353	20241023	124200	52808700	135700	135700	135700	135700	0
354	20241023	124100	52808700	135700	135700	135700	135700	1
355	20241023	124000	52673000	135700	135700	135700	135700	0
356	20241023	123900	52673000	135700	135700	135700	135700	1
357	20241023	123800	52537300	136000	136000	136000	136000	0
358	20241023	123700	52537300	136000	136000	136000	136000	0
359	20241023	123600	52537300	136000	136000	136000	136000	0
360	20241023	123500	52537300	136000	136000	136000	136000	0
361	20241023	123400	52537300	136000	136000	136000	136000	0
362	20241023	123300	52537300	136000	136000	136000	136000	0
363	20241023	123200	52537300	136000	136000	136000	136000	0
364	20241023	123100	52537300	136000	136000	136000	136000	0
365	20241023	123000	52537300	136000	135900	136000	135900	3
366	20241023	122900	52129400	135900	135800	135900	135800	2
367	20241023	122800	51857700	136300	136300	136300	136300	0
368	20241023	122700	51857700	136300	136300	136300	136300	0
369	20241023	122600	51857700	136300	136300	136300	136300	0
370	20241023	122500	51857700	136300	136300	136300	136300	0
371	20241023	122400	51857700	136300	136300	136300	136300	0
372	20241023	122300	51857700	136300	135800	136300	135700	55
373	20241023	122200	44384200	136300	136300	136300	136300	0
374	20241023	122100	44384200	136300	136300	136300	136300	0
375	20241023	122000	44384200	136300	136300	136300	136300	0
376	20241023	121900	44384200	136300	136300	136600	135700	49
377	20241023	121800	37710100	136600	135800	136600	135800	10
378	20241023	121700	36349800	136100	136100	136100	136100	0
379	20241023	121600	36349800	136100	136100	136100	136100	0
380	20241023	121500	36349800	136100	136100	136100	136100	0
381	20241023	121400	36349800	136100	136100	136100	136100	0
382	20241023	121300	36349800	136100	136100	136100	136100	0
383	20241023	121200	36349800	136100	136000	136100	136000	3
384	20241023	121100	35941700	136000	136000	136000	136000	0
385	20241023	121000	35941700	136000	136000	136000	136000	2
386	20241023	120900	35669700	136400	136400	136400	136400	0
387	20241023	120800	35669700	136400	136400	136400	136400	0
388	20241023	120700	35669700	136400	136400	136400	136400	0
389	20241023	120600	35669700	136400	136400	136400	136400	0
390	20241023	120500	35669700	136400	136400	136400	136400	0
391	20241023	120400	35669700	136400	136400	136400	136400	0
392	20241023	120300	35669700	136400	136400	136400	136400	0
393	20241023	120200	35669700	136400	135900	136400	135900	6
394	20241023	120100	34853400	136100	136100	136100	136100	0
395	20241023	120000	34853400	136100	136100	136100	136100	0
396	20241023	115900	34853400	136100	136100	136100	136100	0
397	20241023	115800	34853400	136100	136000	136100	136000	3
398	20241023	115700	34445300	136400	136400	136400	136400	0
399	20241023	115600	34445300	136400	136400	136400	136400	0
400	20241023	115500	34445300	136400	136400	136400	136400	0
401	20241023	115400	34445300	136400	136400	136400	136400	0
402	20241023	115300	34445300	136400	136400	136400	136400	0
403	20241023	115200	34445300	136400	136400	136400	136400	0
404	20241023	115100	34445300	136400	136400	136400	136400	0
405	20241023	115000	34445300	136400	136400	136400	136400	0
406	20241023	114900	34445300	136400	135800	136400	135700	44
407	20241023	114800	28466900	136200	136200	136200	136200	0
408	20241023	114700	28466900	136200	135800	136200	135700	11
409	20241023	114600	26972500	136700	136700	136700	136700	0
410	20241023	114500	26972500	136700	136700	136700	136700	0
411	20241023	114400	26972500	136700	136700	136700	136700	0
412	20241023	114300	26972500	136700	136700	136700	136700	0
413	20241023	114200	26972500	136700	136700	136700	136700	0
414	20241023	114100	26972500	136700	136700	136700	136700	0
415	20241023	114000	26972500	136700	136700	136700	136700	0
416	20241023	113900	26972500	136700	136700	136700	136700	0
417	20241023	113800	26972500	136700	136300	136700	135600	10
418	20241023	113700	25609100	136300	136300	136300	136300	0
419	20241023	113600	25609100	136300	135900	136300	135900	5
420	20241023	113500	24929200	136400	135800	136500	135800	55
421	20241023	113400	17434200	135800	135800	135800	135800	0
422	20241023	113300	17434200	135800	135800	135800	135800	0
423	20241023	113200	17434200	135800	135800	135800	135800	1
424	20241023	113100	17298400	135800	135800	135800	135800	0
425	20241023	113000	17298400	135800	135800	135800	135800	0
426	20241023	112900	17298400	135800	135800	135900	135800	3
427	20241023	112800	16890900	136000	136000	136000	136000	0
428	20241023	112700	16890900	136000	136000	136000	136000	0
429	20241023	112600	16890900	136000	136000	136000	136000	0
430	20241023	112500	16890900	136000	136000	136000	136000	0
431	20241023	112400	16890900	136000	136000	136000	136000	1
432	20241023	112300	16754900	136000	136000	136000	136000	0
433	20241023	112200	16754900	136000	136000	136000	136000	1
434	20241023	112100	16618900	136000	136000	136000	136000	0
435	20241023	112000	16618900	136000	136000	136000	136000	0
436	20241023	111900	16618900	136000	136000	136000	136000	1
437	20241023	111800	16482900	136300	136300	136300	136300	0
438	20241023	111700	16482900	136300	136300	136300	136300	0
439	20241023	111600	16482900	136300	136200	136300	136000	4
440	20241023	111500	15938400	136700	136700	136700	136700	0
441	20241023	111400	15938400	136700	136700	136700	136700	0
442	20241023	111300	15938400	136700	136700	136700	136700	0
443	20241023	111200	15938400	136700	136700	136700	136700	0
444	20241023	111100	15938400	136700	136700	136700	136700	0
445	20241023	111000	15938400	136700	136700	136700	136700	0
446	20241023	110900	15938400	136700	136700	136700	136700	0
447	20241023	110800	15938400	136700	136700	136700	136700	0
448	20241023	110700	15938400	136700	136700	136700	136700	0
449	20241023	110600	15938400	136700	136700	136700	136700	0
450	20241023	110500	15938400	136700	136700	136700	136700	0
451	20241023	110400	15938400	136700	135900	136700	135800	14
452	20241023	110300	14033800	136100	136100	136100	136100	0
453	20241023	110200	14033800	136100	136100	136100	136100	0
454	20241023	110100	14033800	136100	136100	136100	136100	0
455	20241023	110000	14033800	136100	136100	136100	136100	1
456	20241023	105900	13897700	135800	135800	135800	135800	0
457	20241023	105800	13897700	135800	135800	135800	135800	0
458	20241023	105700	13897700	135800	135800	135800	135800	0
459	20241023	105600	13897700	135800	135800	136200	135800	3
460	20241023	105500	13489900	135900	135900	135900	135900	0
461	20241023	105400	13489900	135900	135900	135900	135900	0
462	20241023	105300	13489900	135900	135900	135900	135900	0
463	20241023	105200	13489900	135900	135900	135900	135900	0
464	20241023	105100	13489900	135900	135900	135900	135900	0
465	20241023	105000	13489900	135900	135900	135900	135900	0
466	20241023	104900	13489900	135900	135900	135900	135900	0
467	20241023	104800	13489900	135900	135900	135900	135900	0
468	20241023	104700	13489900	135900	135900	135900	135900	0
469	20241023	104600	13489900	135900	135900	135900	135900	0
470	20241023	104500	13489900	135900	135900	135900	135900	0
471	20241023	104400	13489900	135900	135900	135900	135900	0
472	20241023	104300	13489900	135900	135900	135900	135900	0
473	20241023	104200	13489900	135900	135900	135900	135900	0
474	20241023	104100	13489900	135900	135900	135900	135900	0
475	20241023	104000	13489900	135900	135900	135900	135900	0
476	20241023	103900	13489900	135900	135900	135900	135900	0
477	20241023	103800	13489900	135900	135900	135900	135900	0
478	20241023	103700	13489900	135900	135900	135900	135900	0
479	20241023	103600	13489900	135900	135900	135900	135900	0
480	20241023	103500	13489900	135900	135900	135900	135900	0
481	20241023	103400	13489900	135900	135900	135900	135900	0
482	20241023	103300	13489900	135900	135900	135900	135900	3
483	20241023	103200	13082200	135900	135800	135900	135800	2
484	20241023	103100	12810500	135800	135800	135800	135800	0
485	20241023	103000	12810500	135800	135800	135800	135800	1
486	20241023	102900	12674700	135800	135800	135800	135800	0
487	20241023	102800	12674700	135800	135800	135800	135800	2
488	20241023	102700	12403100	135900	135900	135900	135900	0
489	20241023	102600	12403100	135900	135800	135900	135800	2
490	20241023	102500	12131400	135900	135900	135900	135900	0
491	20241023	102400	12131400	135900	135900	135900	135900	0
492	20241023	102300	12131400	135900	135900	135900	135900	0
493	20241023	102200	12131400	135900	135900	135900	135900	1
494	20241023	102100	11995500	135900	135900	135900	135900	0
495	20241023	102000	11995500	135900	135900	135900	135900	1
496	20241023	101900	11859600	135900	135900	135900	135900	0
497	20241023	101800	11859600	135900	135900	135900	135900	0
498	20241023	101700	11859600	135900	135900	135900	135900	1
499	20241023	101600	11723700	136100	136100	136100	136100	0
500	20241023	101500	11723700	136100	136100	136100	136100	0
501	20241023	101400	11723700	136100	136100	136100	136100	0
502	20241023	101300	11723700	136100	136000	136100	135900	4
503	20241023	101200	11179800	136100	136000	136100	136000	3
504	20241023	101100	10771700	136000	136000	136000	136000	0
505	20241023	101000	10771700	136000	136000	136000	136000	2
506	20241023	100900	10499700	135800	135800	135800	135800	0
507	20241023	100800	10499700	135800	135800	135800	135800	0
508	20241023	100700	10499700	135800	136000	136000	135800	3
509	20241023	100600	10091900	136000	136000	136000	136000	0
510	20241023	100500	10091900	136000	136000	136000	136000	2
511	20241023	100400	9819900	136800	136800	136800	136800	0
512	20241023	100300	9819900	136800	136800	136800	136800	0
513	20241023	100200	9819900	136800	136800	136800	136800	0
514	20241023	100100	9819900	136800	136800	136800	136800	0
515	20241023	100000	9819900	136800	136800	136800	136800	0
516	20241023	095900	9819900	136800	136800	136800	136800	0
517	20241023	095800	9819900	136800	136800	136800	136800	0
518	20241023	095700	9819900	136800	136800	136800	136800	0
519	20241023	095600	9819900	136800	136800	136800	136800	0
520	20241023	095500	9819900	136800	135800	136800	135800	16
521	20241023	095400	7643300	137000	137000	137000	137000	0
522	20241023	095300	7643300	137000	137000	137000	137000	0
523	20241023	095200	7643300	137000	137000	137000	137000	0
524	20241023	095100	7643300	137000	137000	137000	137000	0
525	20241023	095000	7643300	137000	137000	137000	137000	0
526	20241023	094900	7643300	137000	137000	137000	137000	0
527	20241023	094800	7643300	137000	137000	137000	137000	0
528	20241023	094700	7643300	137000	137000	137000	137000	0
529	20241023	094600	7643300	137000	137000	137000	137000	0
530	20241023	094500	7643300	137000	137000	137000	137000	0
531	20241023	094400	7643300	137000	137000	137000	137000	0
532	20241023	094300	7643300	137000	137000	137000	137000	0
533	20241023	094200	7643300	137000	137000	137000	137000	0
534	20241023	094100	7643300	137000	135500	137000	135400	32
535	20241023	094000	3270800	135400	135400	135400	135400	2
536	20241023	093900	3000000	135600	135500	135700	135500	4
537	20241023	093800	2457700	135800	135800	135800	135700	5
538	20241023	093700	1779000	135900	135900	135900	135900	1
539	20241023	093600	1643100	136400	136400	136400	136400	0
540	20241023	093500	1643100	136400	136400	136400	136400	0
541	20241023	093400	1643100	136400	136400	136400	136400	0
542	20241023	093300	1643100	136400	136400	136400	136400	0
543	20241023	093200	1643100	136400	136400	136400	136400	0
544	20241023	093100	1643100	136400	136400	136400	136400	0
545	20241023	093000	1643100	136400	136400	136400	136400	1
546	20241023	092900	1506700	136900	136900	136900	136900	0
547	20241023	092800	1506700	136900	136900	136900	136900	0
548	20241023	092700	1506700	136900	136900	136900	136900	0
549	20241023	092600	1506700	136900	136900	136900	136900	0
550	20241023	092500	1506700	136900	136900	136900	136900	0
551	20241023	092400	1506700	136900	136900	136900	136900	0
552	20241023	092300	1506700	136900	136900	136900	136900	0
553	20241023	092200	1506700	136900	136900	136900	136900	0
554	20241023	092100	1506700	136900	136900	136900	136900	0
555	20241023	092000	1506700	136900	136900	136900	136900	0
556	20241023	091900	1506700	136900	136900	136900	136900	0
557	20241023	091800	1506700	136900	136900	136900	136900	0
558	20241023	091700	1506700	136900	136900	136900	136900	0
559	20241023	091600	1506700	136900	136900	136900	136900	0
560	20241023	091500	1506700	136900	136900	136900	136900	0
561	20241023	091400	1506700	136900	136900	136900	136900	0
562	20241023	091300	1506700	136900	136900	136900	136900	0
563	20241023	091200	1506700	136900	136900	136900	136900	0
564	20241023	091100	1506700	136900	136900	136900	136900	0
565	20241023	091000	1506700	136900	135700	136900	135700	2
566	20241023	090900	1234100	135400	135400	135400	135400	0
567	20241023	090800	1234100	135400	135400	135400	135400	0
568	20241023	090700	1234100	135400	137500	137800	135400	6
569	20241023	090600	410200	137900	137900	137900	137900	0
570	20241023	090500	410200	137900	137900	137900	137900	0
571	20241023	090400	410200	137900	137900	137900	137900	1
572	20241023	090300	272300	135400	135400	135400	135400	0
573	20241023	090200	272300	135400	135400	135400	135400	0
574	20241023	090100	272300	135400	135400	135400	135400	1
575	20241023	090000	136900	136900	136900	136900	136900	1