KissMeData/004700/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	184300	64797000	53500	53500	53500	53500	12
3	20241017	184200	64797000	53500	53500	53500	53500	0
4	20241017	184100	64797000	53500	53500	53500	53500	0
5	20241017	184000	64797000	53500	53500	53500	53500	0
6	20241017	183900	64797000	53500	53500	53500	53500	0
7	20241017	183800	64797000	53500	53500	53500	53500	0
8	20241017	183700	64797000	53500	53500	53500	53500	0
9	20241017	183600	64797000	53500	53500	53500	53500	0
10	20241017	183500	64797000	53500	53500	53500	53500	0
11	20241017	183400	64797000	53500	53500	53500	53500	0
12	20241017	183300	64797000	53500	53500	53500	53500	0
13	20241017	183200	64797000	53500	53500	53500	53500	0
14	20241017	183100	64797000	53500	53500	53500	53500	0
15	20241017	183000	64797000	53500	53500	53500	53500	0
16	20241017	182900	64797000	53500	53500	53500	53500	0
17	20241017	182800	64797000	53500	53500	53500	53500	0
18	20241017	182700	64797000	53500	53500	53500	53500	0
19	20241017	182600	64797000	53500	53500	53500	53500	0
20	20241017	182500	64797000	53500	53500	53500	53500	0
21	20241017	182400	64797000	53500	53500	53500	53500	0
22	20241017	182300	64797000	53500	53500	53500	53500	0
23	20241017	182200	64797000	53500	53500	53500	53500	0
24	20241017	182100	64797000	53500	53500	53500	53500	0
25	20241017	182000	64797000	53500	53500	53500	53500	0
26	20241017	181900	64797000	53500	53500	53500	53500	0
27	20241017	181800	64797000	53500	53500	53500	53500	0
28	20241017	181700	64797000	53500	53500	53500	53500	0
29	20241017	181600	64797000	53500	53500	53500	53500	0
30	20241017	181500	64797000	53500	53500	53500	53500	0
31	20241017	181400	64797000	53500	53500	53500	53500	0
32	20241017	181300	64797000	53500	53500	53500	53500	12
33	20241017	181200	64797000	53500	53500	53500	53500	0
34	20241017	181100	64797000	53500	53500	53500	53500	0
35	20241017	181000	64797000	53500	53500	53500	53500	0
36	20241017	180900	64797000	53500	53500	53500	53500	0
37	20241017	180800	64797000	53500	53500	53500	53500	0
38	20241017	180700	64797000	53500	53500	53500	53500	0
39	20241017	180600	64797000	53500	53500	53500	53500	0
40	20241017	180500	64797000	53500	53500	53500	53500	0
41	20241017	180400	64797000	53500	53500	53500	53500	0
42	20241017	180300	64797000	53500	53500	53500	53500	0
43	20241017	180200	64797000	53500	53500	53500	53500	0
44	20241017	180100	64797000	53500	53500	53500	53500	0
45	20241017	180000	64797000	53500	53500	53500	53500	0
46	20241017	175900	64797000	53500	53500	53500	53500	0
47	20241017	175800	64797000	53500	53500	53500	53500	0
48	20241017	175700	64797000	53500	53500	53500	53500	0
49	20241017	175600	64797000	53500	53500	53500	53500	0
50	20241017	175500	64797000	53500	53500	53500	53500	0
51	20241017	175400	64797000	53500	53500	53500	53500	0
52	20241017	175300	64797000	53500	53500	53500	53500	0
53	20241017	175200	64797000	53500	53500	53500	53500	0
54	20241017	175100	64797000	53500	53500	53500	53500	0
55	20241017	175000	64797000	53500	53500	53500	53500	0
56	20241017	174900	64797000	53500	53500	53500	53500	0
57	20241017	174800	64797000	53500	53500	53500	53500	0
58	20241017	174700	64797000	53500	53500	53500	53500	0
59	20241017	174600	64797000	53500	53500	53500	53500	0
60	20241017	174500	64797000	53500	53500	53500	53500	0
61	20241017	174400	64797000	53500	53500	53500	53500	0
62	20241017	174300	64797000	53500	53500	53500	53500	12
63	20241017	174200	64797000	53500	53500	53500	53500	0
64	20241017	174100	64797000	53500	53500	53500	53500	0
65	20241017	174000	64797000	53500	53500	53500	53500	0
66	20241017	173900	64797000	53500	53500	53500	53500	0
67	20241017	173800	64797000	53500	53500	53500	53500	0
68	20241017	173700	64797000	53500	53500	53500	53500	0
69	20241017	173600	64797000	53500	53500	53500	53500	0
70	20241017	173500	64797000	53500	53500	53500	53500	0
71	20241017	173400	64797000	53500	53500	53500	53500	0
72	20241017	173300	64797000	53500	53500	53500	53500	0
73	20241017	173200	64797000	53500	53500	53500	53500	0
74	20241017	173100	64797000	53500	53500	53500	53500	0
75	20241017	173000	64797000	53500	53500	53500	53500	0
76	20241017	172900	64797000	53500	53500	53500	53500	0
77	20241017	172800	64797000	53500	53500	53500	53500	0
78	20241017	172700	64797000	53500	53500	53500	53500	0
79	20241017	172600	64797000	53500	53500	53500	53500	0
80	20241017	172500	64797000	53500	53500	53500	53500	0
81	20241017	172400	64797000	53500	53500	53500	53500	0
82	20241017	172300	64797000	53500	53500	53500	53500	0
83	20241017	172200	64797000	53500	53500	53500	53500	0
84	20241017	172100	64797000	53500	53500	53500	53500	0
85	20241017	172000	64797000	53500	53500	53500	53500	0
86	20241017	171900	64797000	53500	53500	53500	53500	0
87	20241017	171800	64797000	53500	53500	53500	53500	0
88	20241017	171700	64797000	53500	53500	53500	53500	0
89	20241017	171600	64797000	53500	53500	53500	53500	0
90	20241017	171500	64797000	53500	53500	53500	53500	0
91	20241017	171400	64797000	53500	53500	53500	53500	0
92	20241017	171300	64797000	53500	53500	53500	53500	12
93	20241017	171200	64797000	53500	53500	53500	53500	0
94	20241017	171100	64797000	53500	53500	53500	53500	0
95	20241017	171000	64797000	53500	53500	53500	53500	0
96	20241017	170900	64797000	53500	53500	53500	53500	0
97	20241017	170800	64797000	53500	53500	53500	53500	0
98	20241017	170700	64797000	53500	53500	53500	53500	0
99	20241017	170600	64797000	53500	53500	53500	53500	0
100	20241017	170500	64797000	53500	53500	53500	53500	0
101	20241017	170400	64797000	53500	53500	53500	53500	0
102	20241017	170300	64797000	53500	53500	53500	53500	0
103	20241017	170200	64797000	53500	53500	53500	53500	0
104	20241017	170100	64797000	53500	53500	53500	53500	0
105	20241017	170000	64797000	53500	53500	53500	53500	0
106	20241017	165900	64797000	53500	53500	53500	53500	0
107	20241017	165800	64797000	53500	53500	53500	53500	0
108	20241017	165700	64797000	53500	53500	53500	53500	0
109	20241017	165600	64797000	53500	53500	53500	53500	0
110	20241017	165500	64797000	53500	53500	53500	53500	0
111	20241017	165400	64797000	53500	53500	53500	53500	0
112	20241017	165300	64797000	53500	53500	53500	53500	0
113	20241017	165200	64797000	53500	53500	53500	53500	0
114	20241017	165100	64797000	53500	53500	53500	53500	0
115	20241017	165000	64797000	53500	53500	53500	53500	0
116	20241017	164900	64797000	53500	53500	53500	53500	0
117	20241017	164800	64797000	53500	53500	53500	53500	0
118	20241017	164700	64797000	53500	53500	53500	53500	0
119	20241017	164600	64797000	53500	53500	53500	53500	0
120	20241017	164500	64797000	53500	53500	53500	53500	0
121	20241017	164400	64797000	53500	53500	53500	53500	0
122	20241017	164300	64797000	53500	53500	53500	53500	12
123	20241017	164200	64797000	53500	53500	53500	53500	0
124	20241017	164100	64797000	53500	53500	53500	53500	0
125	20241017	164000	64797000	53500	53500	53500	53500	0
126	20241017	163900	64797000	53500	53500	53500	53500	0
127	20241017	163800	64797000	53500	53500	53500	53500	0
128	20241017	163700	64797000	53500	53500	53500	53500	0
129	20241017	163600	64797000	53500	53500	53500	53500	0
130	20241017	163500	64797000	53500	53500	53500	53500	0
131	20241017	163400	64797000	53500	53500	53500	53500	0
132	20241017	163300	64797000	53500	53500	53500	53500	0
133	20241017	163200	64797000	53500	53500	53500	53500	0
134	20241017	163100	64797000	53500	53500	53500	53500	0
135	20241017	163000	64797000	53500	53500	53500	53500	0
136	20241017	162900	64797000	53500	53500	53500	53500	0
137	20241017	162800	64797000	53500	53500	53500	53500	0
138	20241017	162700	64797000	53500	53500	53500	53500	0
139	20241017	162600	64797000	53500	53500	53500	53500	0
140	20241017	162500	64797000	53500	53500	53500	53500	0
141	20241017	162400	64797000	53500	53500	53500	53500	0
142	20241017	162300	64797000	53500	53500	53500	53500	0
143	20241017	162200	64797000	53500	53500	53500	53500	0
144	20241017	162100	64797000	53500	53500	53500	53500	0
145	20241017	162000	64797000	53500	53500	53500	53500	0
146	20241017	161900	64797000	53500	53500	53500	53500	0
147	20241017	161800	64797000	53500	53500	53500	53500	0
148	20241017	161700	64797000	53500	53500	53500	53500	0
149	20241017	161600	64797000	53500	53500	53500	53500	0
150	20241017	161500	64797000	53500	53500	53500	53500	0
151	20241017	161400	64797000	53500	53500	53500	53500	0
152	20241017	161300	64797000	53500	53500	53500	53500	12
153	20241017	161200	64797000	53500	53500	53500	53500	0
154	20241017	161100	64797000	53500	53500	53500	53500	0
155	20241017	161000	64797000	53500	53500	53500	53500	0
156	20241017	160900	64797000	53500	53500	53500	53500	0
157	20241017	160800	64797000	53500	53500	53500	53500	0
158	20241017	160700	64797000	53500	53500	53500	53500	0
159	20241017	160600	64797000	53500	53500	53500	53500	0
160	20241017	160500	64797000	53500	53500	53500	53500	0
161	20241017	160400	64797000	53500	53500	53500	53500	0
162	20241017	160300	64797000	53500	53500	53500	53500	0
163	20241017	160200	64797000	53500	53500	53500	53500	0
164	20241017	160100	64797000	53500	53500	53500	53500	0
165	20241017	160000	64797000	53500	53500	53500	53500	0
166	20241017	155900	64797000	53500	53500	53500	53500	0
167	20241017	155800	64797000	53500	53500	53500	53500	0
168	20241017	155700	64797000	53500	53500	53500	53500	0
169	20241017	155600	64797000	53500	53500	53500	53500	0
170	20241017	155500	64797000	53500	53500	53500	53500	0
171	20241017	155400	64797000	53500	53500	53500	53500	0
172	20241017	155300	64797000	53500	53500	53500	53500	0
173	20241017	155200	64797000	53500	53500	53500	53500	0
174	20241017	155100	64797000	53500	53500	53500	53500	0
175	20241017	155000	64797000	53500	53500	53500	53500	0
176	20241017	154900	64797000	53500	53500	53500	53500	0
177	20241017	154800	64797000	53500	53500	53500	53500	0
178	20241017	154700	64797000	53500	53500	53500	53500	0
179	20241017	154600	64797000	53500	53500	53500	53500	0
180	20241017	154500	64797000	53500	53500	53500	53500	0
181	20241017	154400	64797000	53500	53500	53500	53500	0
182	20241017	154300	64797000	53500	53500	53500	53500	12
183	20241017	154200	64797000	53500	53500	53500	53500	0
184	20241017	154100	64797000	53500	53500	53500	53500	0
185	20241017	154000	64797000	53500	53500	53500	53500	0
186	20241017	153900	64797000	53500	53500	53500	53500	0
187	20241017	153800	64797000	53500	53500	53500	53500	0
188	20241017	153700	64797000	53500	53500	53500	53500	0
189	20241017	153600	64797000	53500	53500	53500	53500	0
190	20241017	153500	64797000	53500	53500	53500	53500	0
191	20241017	153400	64797000	53500	53500	53500	53500	0
192	20241017	153300	64797000	53500	53500	53500	53500	0
193	20241017	153200	64797000	53500	53500	53500	53500	0
194	20241017	153100	64797000	53500	53500	53500	53500	0
195	20241017	153000	64797000	53500	53500	53500	53500	12
196	20241017	152900	64155000	53600	53600	53600	53600	0
197	20241017	152800	64155000	53600	53600	53600	53600	0
198	20241017	152700	64155000	53600	53600	53600	53600	0
199	20241017	152600	64155000	53600	53600	53600	53600	0
200	20241017	152500	64155000	53600	53600	53600	53600	0
201	20241017	152400	64155000	53600	53600	53600	53600	0
202	20241017	152300	64155000	53600	53600	53600	53600	0
203	20241017	152200	64155000	53600	53600	53600	53600	0
204	20241017	152100	64155000	53600	53600	53600	53600	0
205	20241017	152000	64155000	53600	53600	53600	53600	0
206	20241017	151900	64155000	53600	53600	53600	53600	15
207	20241017	151800	63351000	53700	53700	53700	53700	0
208	20241017	151700	63351000	53700	53700	53700	53700	0
209	20241017	151600	63351000	53700	53700	53700	53700	0
210	20241017	151500	63351000	53700	53700	53700	53700	0
211	20241017	151400	63351000	53700	53700	53700	53700	97
212	20241017	151300	58142100	53700	53700	53700	53700	0
213	20241017	151200	58142100	53700	53700	53700	53700	0
214	20241017	151100	58142100	53700	53700	53700	53700	0
215	20241017	151000	58142100	53700	53700	53700	53700	5
216	20241017	150900	57873600	54000	54000	54000	54000	0
217	20241017	150800	57873600	54000	54000	54000	54000	0
218	20241017	150700	57873600	54000	54000	54000	54000	1
219	20241017	150600	57819600	54000	54000	54000	54000	0
220	20241017	150500	57819600	54000	54000	54000	54000	0
221	20241017	150400	57819600	54000	54000	54000	54000	2
222	20241017	150300	57711600	54000	54000	54000	54000	0
223	20241017	150200	57711600	54000	54000	54000	54000	0
224	20241017	150100	57711600	54000	54000	54000	54000	1
225	20241017	150000	57657600	54000	54100	54100	54000	2
226	20241017	145900	57549500	54000	54000	54000	54000	0
227	20241017	145800	57549500	54000	54000	54000	54000	1
228	20241017	145700	57495500	54000	54000	54000	54000	0
229	20241017	145600	57495500	54000	54000	54000	54000	0
230	20241017	145500	57495500	54000	54000	54000	54000	0
231	20241017	145400	57495500	54000	54000	54000	54000	0
232	20241017	145300	57495500	54000	54000	54000	54000	0
233	20241017	145200	57495500	54000	54000	54000	54000	0
234	20241017	145100	57495500	54000	54000	54000	54000	0
235	20241017	145000	57495500	54000	54000	54000	54000	0
236	20241017	144900	57495500	54000	54000	54000	54000	0
237	20241017	144800	57495500	54000	54000	54000	54000	0
238	20241017	144700	57495500	54000	54000	54000	54000	2
239	20241017	144600	57387500	54000	54000	54000	54000	0
240	20241017	144500	57387500	54000	53900	54000	53900	2
241	20241017	144400	57279600	53900	53900	53900	53900	0
242	20241017	144300	57279600	53900	53900	53900	53900	0
243	20241017	144200	57279600	53900	53900	53900	53900	0
244	20241017	144100	57279600	53900	53900	53900	53900	0
245	20241017	144000	57279600	53900	53900	53900	53900	0
246	20241017	143900	57279600	53900	53900	53900	53900	0
247	20241017	143800	57279600	53900	53900	53900	53900	0
248	20241017	143700	57279600	53900	53900	53900	53900	1
249	20241017	143600	57225700	53800	53800	53800	53800	1
250	20241017	143500	57171900	53800	53800	53800	53800	0
251	20241017	143400	57171900	53800	53800	53800	53800	0
252	20241017	143300	57171900	53800	53700	53800	53700	2
253	20241017	143200	57064400	53600	53600	53600	53600	0
254	20241017	143100	57064400	53600	53600	53600	53600	0
255	20241017	143000	57064400	53600	53600	53600	53600	1
256	20241017	142900	57010800	53600	53600	53600	53600	0
257	20241017	142800	57010800	53600	54000	54000	53600	16
258	20241017	142700	56150800	54000	54000	54000	54000	1
259	20241017	142600	56096800	54100	54100	54100	54100	0
260	20241017	142500	56096800	54100	54100	54100	54100	0
261	20241017	142400	56096800	54100	54100	54100	54100	0
262	20241017	142300	56096800	54100	54100	54100	54100	1
263	20241017	142200	56042700	54100	54100	54100	54100	0
264	20241017	142100	56042700	54100	54100	54100	54100	2
265	20241017	142000	55934500	54100	54100	54100	54100	0
266	20241017	141900	55934500	54100	54100	54100	54100	0
267	20241017	141800	55934500	54100	54100	54100	54100	1
268	20241017	141700	55880400	54400	54400	54400	54400	0
269	20241017	141600	55880400	54400	54400	54400	54400	0
270	20241017	141500	55880400	54400	54400	54400	54400	0
271	20241017	141400	55880400	54400	54400	54400	54400	0
272	20241017	141300	55880400	54400	54400	54400	54400	0
273	20241017	141200	55880400	54400	54400	54400	54400	0
274	20241017	141100	55880400	54400	54400	54400	54400	0
275	20241017	141000	55880400	54400	54400	54400	54400	1
276	20241017	140900	55826000	54500	54500	54500	54500	0
277	20241017	140800	55826000	54500	54500	54500	54500	0
278	20241017	140700	55826000	54500	54500	54500	54500	0
279	20241017	140600	55826000	54500	54500	54500	54500	0
280	20241017	140500	55826000	54500	54400	54500	54400	2
281	20241017	140400	55717100	54300	54700	54700	54300	122
282	20241017	140300	49079800	53900	53800	53900	53800	4
283	20241017	140200	48864500	53800	53800	53800	53800	0
284	20241017	140100	48864500	53800	53800	53800	53800	0
285	20241017	140000	48864500	53800	53800	53800	53800	0
286	20241017	135900	48864500	53800	53800	53800	53800	1
287	20241017	135800	48810700	53800	53800	53800	53800	0
288	20241017	135700	48810700	53800	53800	53800	53800	0
289	20241017	135600	48810700	53800	53800	53800	53800	0
290	20241017	135500	48810700	53800	53800	53800	53800	0
291	20241017	135400	48810700	53800	53800	53800	53800	0
292	20241017	135300	48810700	53800	53800	53800	53800	55
293	20241017	135200	45851700	53700	53700	53700	53700	0
294	20241017	135100	45851700	53700	53700	53700	53700	0
295	20241017	135000	45851700	53700	53700	53700	53700	1
296	20241017	134900	45798000	53700	53700	53700	53700	0
297	20241017	134800	45798000	53700	53700	53700	53700	0
298	20241017	134700	45798000	53700	53700	53700	53700	0
299	20241017	134600	45798000	53700	53700	53700	53700	0
300	20241017	134500	45798000	53700	53700	53700	53700	0
301	20241017	134400	45798000	53700	53700	53700	53700	1
302	20241017	134300	45744300	53700	53700	53700	53700	0
303	20241017	134200	45744300	53700	53700	53700	53700	0
304	20241017	134100	45744300	53700	53700	53700	53700	0
305	20241017	134000	45744300	53700	53800	53800	53700	3
306	20241017	133900	45583100	53900	53900	53900	53900	0
307	20241017	133800	45583100	53900	53900	53900	53900	0
308	20241017	133700	45583100	53900	53900	53900	53900	0
309	20241017	133600	45583100	53900	53900	53900	53900	0
310	20241017	133500	45583100	53900	53900	53900	53900	1
311	20241017	133400	45529200	54000	54000	54000	54000	0
312	20241017	133300	45529200	54000	54000	54000	54000	0
313	20241017	133200	45529200	54000	54000	54000	54000	0
314	20241017	133100	45529200	54000	54000	54000	54000	0
315	20241017	133000	45529200	54000	54000	54000	54000	0
316	20241017	132900	45529200	54000	54000	54000	54000	0
317	20241017	132800	45529200	54000	54000	54000	54000	0
318	20241017	132700	45529200	54000	54000	54000	54000	0
319	20241017	132600	45529200	54000	54000	54000	54000	0
320	20241017	132500	45529200	54000	54000	54000	54000	0
321	20241017	132400	45529200	54000	54000	54000	54000	0
322	20241017	132300	45529200	54000	54000	54000	54000	0
323	20241017	132200	45529200	54000	54000	54000	54000	0
324	20241017	132100	45529200	54000	54000	54000	54000	0
325	20241017	132000	45529200	54000	54000	54000	54000	0
326	20241017	131900	45529200	54000	54000	54000	54000	0
327	20241017	131800	45529200	54000	54000	54000	54000	1
328	20241017	131700	45475200	53700	53700	53700	53700	0
329	20241017	131600	45475200	53700	53700	53700	53700	0
330	20241017	131500	45475200	53700	53700	53700	53700	0
331	20241017	131400	45475200	53700	53700	53700	53700	0
332	20241017	131300	45475200	53700	53700	53700	53700	0
333	20241017	131200	45475200	53700	53700	53700	53700	0
334	20241017	131100	45475200	53700	53700	53700	53700	0
335	20241017	131000	45475200	53700	53700	53700	53700	0
336	20241017	130900	45475200	53700	53700	53700	53700	0
337	20241017	130800	45475200	53700	53700	53700	53700	0
338	20241017	130700	45475200	53700	53700	53700	53700	0
339	20241017	130600	45475200	53700	53700	53700	53700	0
340	20241017	130500	45475200	53700	53700	53700	53700	0
341	20241017	130400	45475200	53700	53700	53700	53700	0
342	20241017	130300	45475200	53700	53700	53700	53700	0
343	20241017	130200	45475200	53700	53700	53700	53700	0
344	20241017	130100	45475200	53700	53700	53700	53700	0
345	20241017	130000	45475200	53700	53700	53700	53700	0
346	20241017	125900	45475200	53700	53700	53700	53700	0
347	20241017	125800	45475200	53700	53700	53700	53700	0
348	20241017	125700	45475200	53700	53700	53700	53700	0
349	20241017	125600	45475200	53700	53700	53700	53700	0
350	20241017	125500	45475200	53700	53700	53700	53700	0
351	20241017	125400	45475200	53700	53700	53700	53700	0
352	20241017	125300	45475200	53700	53700	53700	53700	0
353	20241017	125200	45475200	53700	53700	53700	53700	0
354	20241017	125100	45475200	53700	53700	53700	53700	0
355	20241017	125000	45475200	53700	53700	53700	53700	0
356	20241017	124900	45475200	53700	53700	53700	53700	0
357	20241017	124800	45475200	53700	53700	53700	53700	0
358	20241017	124700	45475200	53700	53700	53700	53700	0
359	20241017	124600	45475200	53700	53700	53700	53700	0
360	20241017	124500	45475200	53700	53700	53700	53700	2
361	20241017	124400	45367800	53700	53700	53700	53700	2
362	20241017	124300	45260400	53700	53700	53700	53700	2
363	20241017	124200	45153000	53600	53600	53600	53600	0
364	20241017	124100	45153000	53600	53600	53600	53600	4
365	20241017	124000	44938600	53600	53600	53600	53600	4
366	20241017	123900	44724200	53600	53600	53600	53600	3
367	20241017	123800	44563400	53600	53600	53600	53600	0
368	20241017	123700	44563400	53600	53600	53600	53600	0
369	20241017	123600	44563400	53600	53600	53600	53600	4
370	20241017	123500	44349000	53600	53600	53600	53600	3
371	20241017	123400	44188200	53600	53600	53600	53600	2
372	20241017	123300	44081000	53600	53600	53600	53600	0
373	20241017	123200	44081000	53600	53600	53600	53600	0
374	20241017	123100	44081000	53600	53600	53600	53600	3
375	20241017	123000	43920200	53600	53700	53700	53600	5
376	20241017	122900	43651900	53700	53700	53700	53700	2
377	20241017	122800	43544500	53700	53700	53700	53700	0
378	20241017	122700	43544500	53700	53700	53700	53700	0
379	20241017	122600	43544500	53700	53700	53700	53700	3
380	20241017	122500	43383400	53700	53700	53700	53700	10
381	20241017	122400	42846400	54000	54000	54000	54000	0
382	20241017	122300	42846400	54000	54000	54000	54000	0
383	20241017	122200	42846400	54000	54000	54000	54000	0
384	20241017	122100	42846400	54000	54000	54000	54000	116
385	20241017	122000	36582400	53700	53700	53700	53700	0
386	20241017	121900	36582400	53700	53700	53700	53700	0
387	20241017	121800	36582400	53700	53700	53700	53700	0
388	20241017	121700	36582400	53700	53700	53700	53700	0
389	20241017	121600	36582400	53700	53700	53700	53700	0
390	20241017	121500	36582400	53700	53700	53700	53700	1
391	20241017	121400	36528700	53700	53700	53700	53700	0
392	20241017	121300	36528700	53700	53700	53700	53700	0
393	20241017	121200	36528700	53700	53700	53700	53700	1
394	20241017	121100	36475000	53700	53700	53700	53700	0
395	20241017	121000	36475000	53700	53700	53700	53700	1
396	20241017	120900	36421300	53700	53700	53700	53700	3
397	20241017	120800	36260200	53700	53700	53700	53700	0
398	20241017	120700	36260200	53700	53600	53700	53600	4
399	20241017	120600	36045600	53600	53600	53600	53600	1
400	20241017	120500	35992000	53700	53700	53700	53700	0
401	20241017	120400	35992000	53700	53700	53700	53700	0
402	20241017	120300	35992000	53700	53700	53700	53700	0
403	20241017	120200	35992000	53700	53700	53700	53700	4
404	20241017	120100	35777200	53700	53700	53700	53700	4
405	20241017	120000	35562400	53800	53800	53800	53800	0
406	20241017	115900	35562400	53800	53800	53800	53800	0
407	20241017	115800	35562400	53800	53800	53800	53800	1
408	20241017	115700	35508600	53700	53700	53700	53700	4
409	20241017	115600	35293800	53700	53700	53700	53700	2
410	20241017	115500	35186400	53700	53700	53700	53700	2
411	20241017	115400	35079000	53700	53700	53700	53700	0
412	20241017	115300	35079000	53700	53700	53700	53700	0
413	20241017	115200	35079000	53700	53700	53700	53700	4
414	20241017	115100	34864200	53700	53700	53700	53700	1
415	20241017	115000	34810500	53800	53800	53800	53800	2
416	20241017	114900	34702900	53800	53800	53800	53800	3
417	20241017	114800	34541500	53800	53800	53800	53800	0
418	20241017	114700	34541500	53800	53800	53800	53800	0
419	20241017	114600	34541500	53800	53800	53800	53800	2
420	20241017	114500	34433900	53800	53800	53800	53800	2
421	20241017	114400	34326300	53800	53800	53800	53800	4
422	20241017	114300	34111100	53800	53800	53800	53800	0
423	20241017	114200	34111100	53800	53800	53800	53800	0
424	20241017	114100	34111100	53800	53800	53800	53800	5
425	20241017	114000	33842100	53800	53700	53800	53700	3
426	20241017	113900	33680800	53900	53900	53900	53900	0
427	20241017	113800	33680800	53900	53900	53900	53900	1
428	20241017	113700	33626900	53900	53900	53900	53900	0
429	20241017	113600	33626900	53900	53900	53900	53900	0
430	20241017	113500	33626900	53900	53900	53900	53900	2
431	20241017	113400	33519100	53900	53900	53900	53900	4
432	20241017	113300	33303500	53900	53900	53900	53900	2
433	20241017	113200	33195700	53900	53900	53900	53900	0
434	20241017	113100	33195700	53900	53900	53900	53900	0
435	20241017	113000	33195700	53900	53900	53900	53900	2
436	20241017	112900	33087900	53900	53900	53900	53900	2
437	20241017	112800	32980100	53900	53900	53900	53900	4
438	20241017	112700	32764500	53900	53900	53900	53900	0
439	20241017	112600	32764500	53900	53900	53900	53900	0
440	20241017	112500	32764500	53900	53900	53900	53900	2
441	20241017	112400	32656700	53900	53900	53900	53900	4
442	20241017	112300	32441100	53900	53900	53900	53900	2
443	20241017	112200	32333300	54000	54000	54000	54000	0
444	20241017	112100	32333300	54000	54000	54000	54000	0
445	20241017	112000	32333300	54000	53900	54000	53900	5
446	20241017	111900	32063600	53900	53900	53900	53900	1
447	20241017	111800	32009700	54000	54000	54000	54000	2
448	20241017	111700	31901700	54000	54000	54000	54000	1
449	20241017	111600	31847700	53900	53900	53900	53900	0
450	20241017	111500	31847700	53900	53900	53900	53900	0
451	20241017	111400	31847700	53900	53900	53900	53900	2
452	20241017	111300	31739900	53900	53900	53900	53900	2
453	20241017	111200	31632100	54000	54000	54000	54000	1
454	20241017	111100	31578100	54000	53900	54000	53900	5
455	20241017	111000	31308200	54000	54000	54000	54000	1
456	20241017	110900	31254200	54000	54000	54000	54000	0
457	20241017	110800	31254200	54000	54000	54000	54000	0
458	20241017	110700	31254200	54000	54000	54000	54000	4
459	20241017	110600	31038200	54000	54000	54000	54000	1
460	20241017	110500	30984200	54000	54000	54000	54000	4
461	20241017	110400	30768200	54000	54000	54000	54000	0
462	20241017	110300	30768200	54000	54000	54000	54000	0
463	20241017	110200	30768200	54000	54000	54000	54000	2
464	20241017	110100	30660200	54000	54000	54000	54000	2
465	20241017	110000	30552200	54000	54000	54000	54000	4
466	20241017	105900	30336200	54000	54000	54000	54000	0
467	20241017	105800	30336200	54000	54000	54000	54000	0
468	20241017	105700	30336200	54000	54000	54000	54000	2
469	20241017	105600	30228200	54000	54000	54000	54000	4
470	20241017	105500	30012200	54000	54000	54000	54000	2
471	20241017	105400	29904200	54100	54100	54100	54100	0
472	20241017	105300	29904200	54100	54100	54100	54100	0
473	20241017	105200	29904200	54100	54100	54100	54100	2
474	20241017	105100	29796000	54100	54000	54100	54000	4
475	20241017	105000	29579700	54100	54100	54100	54100	0
476	20241017	104900	29579700	54100	54100	54100	54100	0
477	20241017	104800	29579700	54100	54100	54100	54100	0
478	20241017	104700	29579700	54100	54000	54100	54000	5
479	20241017	104600	29309400	54100	54100	54100	54100	3
480	20241017	104500	29147100	54100	54100	54100	54100	1
481	20241017	104400	29093000	54200	54200	54200	54200	1
482	20241017	104300	29038800	54200	54200	54200	54200	0
483	20241017	104200	29038800	54200	54200	54200	54200	0
484	20241017	104100	29038800	54200	54200	54200	54200	6
485	20241017	104000	28713600	54200	54200	54200	54200	2
486	20241017	103900	28605200	54800	54800	54800	54800	0
487	20241017	103800	28605200	54800	54800	54800	54800	0
488	20241017	103700	28605200	54800	54800	54800	54800	2
489	20241017	103600	28495600	54200	54300	54300	54200	2
490	20241017	103500	28387100	54300	54300	54300	54300	3
491	20241017	103400	28224200	54300	54300	54300	54300	3
492	20241017	103300	28061300	54300	54200	54300	54200	3
493	20241017	103200	27898500	54700	54700	54700	54700	0
494	20241017	103100	27898500	54700	54700	54700	54700	0
495	20241017	103000	27898500	54700	55100	55100	54700	151
496	20241017	102900	19638100	54800	54400	54800	54400	6
497	20241017	102800	19311200	54500	54300	54500	54300	7
498	20241017	102700	18930400	54200	54100	54200	54100	2
499	20241017	102600	18822100	54400	54400	54400	54300	7
500	20241017	102500	18441500	54800	54900	55100	54800	11
501	20241017	102400	17838000	54200	54400	54400	54200	3
502	20241017	102300	17675100	54100	54100	54300	54100	15
503	20241017	102200	16861600	54100	54100	54100	54100	4
504	20241017	102100	16645200	54200	54200	54200	54200	0
505	20241017	102000	16645200	54200	54300	54300	54200	2
506	20241017	101900	16536700	54200	54200	54200	54200	1
507	20241017	101800	16482500	54600	54600	54600	54600	0
508	20241017	101700	16482500	54600	54600	54600	54600	0
509	20241017	101600	16482500	54600	54300	54600	54300	7
510	20241017	101500	16101100	54800	54800	54800	54800	21
511	20241017	101400	14950300	55300	54800	55300	54700	120
512	20241017	101300	8384100	54700	54600	54700	54600	6
513	20241017	101200	8056400	54500	54500	54500	54500	1
514	20241017	101100	8001900	54300	54300	54300	54300	0
515	20241017	101000	8001900	54300	54200	54300	54200	6
516	20241017	100900	7676500	54200	54200	54200	54200	1
517	20241017	100800	7622300	54400	54400	54400	54400	0
518	20241017	100700	7622300	54400	54400	54400	54400	0
519	20241017	100600	7622300	54400	54300	54400	54300	2
520	20241017	100500	7513600	54300	54300	54300	54300	3
521	20241017	100400	7350700	54200	54200	54200	54200	3
522	20241017	100300	7188100	54400	54400	54400	54400	2
523	20241017	100200	7079300	54400	54400	54400	54400	0
524	20241017	100100	7079300	54400	54700	54700	54300	6
525	20241017	100000	6752900	55300	55300	55300	55300	1
526	20241017	095900	6697600	54800	54700	55300	54700	122
527	20241017	095800	0	54700	54700	54700	54700	0
528	20241017	095700	0	54700	54700	54700	54700	0
529	20241017	095600	0	54700	54700	54700	54700	0
530	20241017	095500	0	54700	54700	54700	54700	0
531	20241017	095400	0	54700	54700	54700	54700	0
532	20241017	095300	0	54700	54700	54700	54700	0
533	20241017	095200	0	54700	54700	54700	54700	0
534	20241017	095100	0	54700	54700	54700	54700	0
535	20241017	095000	0	54700	54700	54700	54700	0
536	20241017	094900	0	54700	54700	54700	54700	0
537	20241017	094800	0	54700	54700	54700	54700	0
538	20241017	094700	0	54700	54700	54700	54700	0
539	20241017	094600	0	54700	54700	54700	54700	0
540	20241017	094500	0	54700	54700	54700	54700	0
541	20241017	094400	0	54700	54700	54700	54700	0
542	20241017	094300	0	54700	54700	54700	54700	0
543	20241017	094200	0	54700	54700	54700	54700	0
544	20241017	094100	0	54700	54700	54700	54700	0
545	20241017	094000	0	54700	54700	54700	54700	0
546	20241017	093900	0	54700	54700	54700	54700	0
547	20241017	093800	0	54700	54700	54700	54700	0
548	20241017	093700	0	54700	54700	54700	54700	0
549	20241017	093600	0	54700	54700	54700	54700	0
550	20241017	093500	0	54700	54700	54700	54700	0
551	20241017	093400	0	54700	54700	54700	54700	0
552	20241017	093300	0	54700	54700	54700	54700	0
553	20241017	093200	0	54700	54700	54700	54700	0
554	20241017	093100	0	54700	54700	54700	54700	0
555	20241017	093000	0	54700	54700	54700	54700	0
556	20241017	092900	0	54700	54700	54700	54700	0
557	20241017	092800	0	54700	54700	54700	54700	0
558	20241017	092700	0	54700	54700	54700	54700	0
559	20241017	092600	0	54700	54700	54700	54700	0
560	20241017	092500	0	54700	54700	54700	54700	0
561	20241017	092400	0	54700	54700	54700	54700	0
562	20241017	092300	0	54700	54700	54700	54700	0
563	20241017	092200	0	54700	54700	54700	54700	0
564	20241017	092100	0	54700	54700	54700	54700	0
565	20241017	092000	0	54700	54700	54700	54700	0
566	20241017	091900	0	54700	54700	54700	54700	0
567	20241017	091800	0	54700	54700	54700	54700	0
568	20241017	091700	0	54700	54700	54700	54700	0
569	20241017	091600	0	54700	54700	54700	54700	0
570	20241017	091500	0	54700	54700	54700	54700	0
571	20241017	091400	0	54700	54700	54700	54700	0
572	20241017	091300	0	54700	54700	54700	54700	0
573	20241017	091200	0	54700	54700	54700	54700	0
574	20241017	091100	0	54700	54700	54700	54700	0
575	20241017	091000	0	54700	54700	54700	54700	0
576	20241017	090900	0	54700	54700	54700	54700	0
577	20241017	090800	0	54700	54700	54700	54700	0
578	20241017	090700	0	54700	54700	54700	54700	0
579	20241017	090600	0	54700	54700	54700	54700	0
580	20241017	090500	0	54700	54700	54700	54700	0
581	20241017	090400	0	54700	54700	54700	54700	0
582	20241017	090300	0	54700	54700	54700	54700	0
583	20241017	090200	0	54700	54700	54700	54700	0
584	20241017	090100	0	54700	54700	54700	54700	0
585	20241017	090000	0	54700	54700	54700	54700	0