KissMeData/011390/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	185700	303514500	52300	52300	52300	52300	88
3	20241015	185600	303514500	52300	52300	52300	52300	0
4	20241015	185500	303514500	52300	52300	52300	52300	0
5	20241015	185400	303514500	52300	52300	52300	52300	0
6	20241015	185300	303514500	52300	52300	52300	52300	0
7	20241015	185200	303514500	52300	52300	52300	52300	0
8	20241015	185100	303514500	52300	52300	52300	52300	0
9	20241015	185000	303514500	52300	52300	52300	52300	0
10	20241015	184900	303514500	52300	52300	52300	52300	0
11	20241015	184800	303514500	52300	52300	52300	52300	0
12	20241015	184700	303514500	52300	52300	52300	52300	0
13	20241015	184600	303514500	52300	52300	52300	52300	0
14	20241015	184500	303514500	52300	52300	52300	52300	0
15	20241015	184400	303514500	52300	52300	52300	52300	0
16	20241015	184300	303514500	52300	52300	52300	52300	0
17	20241015	184200	303514500	52300	52300	52300	52300	0
18	20241015	184100	303514500	52300	52300	52300	52300	0
19	20241015	184000	303514500	52300	52300	52300	52300	0
20	20241015	183900	303514500	52300	52300	52300	52300	0
21	20241015	183800	303514500	52300	52300	52300	52300	0
22	20241015	183700	303514500	52300	52300	52300	52300	0
23	20241015	183600	303514500	52300	52300	52300	52300	0
24	20241015	183500	303514500	52300	52300	52300	52300	0
25	20241015	183400	303514500	52300	52300	52300	52300	0
26	20241015	183300	303514500	52300	52300	52300	52300	0
27	20241015	183200	303514500	52300	52300	52300	52300	0
28	20241015	183100	303514500	52300	52300	52300	52300	0
29	20241015	183000	303514500	52300	52300	52300	52300	0
30	20241015	182900	303514500	52300	52300	52300	52300	0
31	20241015	182800	303514500	52300	52300	52300	52300	0
32	20241015	182700	303514500	52300	52300	52300	52300	88
33	20241015	182600	303514500	52300	52300	52300	52300	0
34	20241015	182500	303514500	52300	52300	52300	52300	0
35	20241015	182400	303514500	52300	52300	52300	52300	0
36	20241015	182300	303514500	52300	52300	52300	52300	0
37	20241015	182200	303514500	52300	52300	52300	52300	0
38	20241015	182100	303514500	52300	52300	52300	52300	0
39	20241015	182000	303514500	52300	52300	52300	52300	0
40	20241015	181900	303514500	52300	52300	52300	52300	0
41	20241015	181800	303514500	52300	52300	52300	52300	0
42	20241015	181700	303514500	52300	52300	52300	52300	0
43	20241015	181600	303514500	52300	52300	52300	52300	0
44	20241015	181500	303514500	52300	52300	52300	52300	0
45	20241015	181400	303514500	52300	52300	52300	52300	0
46	20241015	181300	303514500	52300	52300	52300	52300	0
47	20241015	181200	303514500	52300	52300	52300	52300	0
48	20241015	181100	303514500	52300	52300	52300	52300	0
49	20241015	181000	303514500	52300	52300	52300	52300	0
50	20241015	180900	303514500	52300	52300	52300	52300	0
51	20241015	180800	303514500	52300	52300	52300	52300	0
52	20241015	180700	303514500	52300	52300	52300	52300	0
53	20241015	180600	303514500	52300	52300	52300	52300	0
54	20241015	180500	303514500	52300	52300	52300	52300	0
55	20241015	180400	303514500	52300	52300	52300	52300	0
56	20241015	180300	303514500	52300	52300	52300	52300	0
57	20241015	180200	303514500	52300	52300	52300	52300	0
58	20241015	180100	303514500	52300	52300	52300	52300	0
59	20241015	180000	303514500	52300	52300	52300	52300	0
60	20241015	175900	303514500	52300	52300	52300	52300	0
61	20241015	175800	303514500	52300	52300	52300	52300	0
62	20241015	175700	303514500	52300	52300	52300	52300	88
63	20241015	175600	303514500	52300	52300	52300	52300	0
64	20241015	175500	303514500	52300	52300	52300	52300	0
65	20241015	175400	303514500	52300	52300	52300	52300	0
66	20241015	175300	303514500	52300	52300	52300	52300	0
67	20241015	175200	303514500	52300	52300	52300	52300	0
68	20241015	175100	303514500	52300	52300	52300	52300	0
69	20241015	175000	303514500	52300	52300	52300	52300	0
70	20241015	174900	303514500	52300	52300	52300	52300	0
71	20241015	174800	303514500	52300	52300	52300	52300	0
72	20241015	174700	303514500	52300	52300	52300	52300	0
73	20241015	174600	303514500	52300	52300	52300	52300	0
74	20241015	174500	303514500	52300	52300	52300	52300	0
75	20241015	174400	303514500	52300	52300	52300	52300	0
76	20241015	174300	303514500	52300	52300	52300	52300	0
77	20241015	174200	303514500	52300	52300	52300	52300	0
78	20241015	174100	303514500	52300	52300	52300	52300	0
79	20241015	174000	303514500	52300	52300	52300	52300	0
80	20241015	173900	303514500	52300	52300	52300	52300	0
81	20241015	173800	303514500	52300	52300	52300	52300	0
82	20241015	173700	303514500	52300	52300	52300	52300	0
83	20241015	173600	303514500	52300	52300	52300	52300	0
84	20241015	173500	303514500	52300	52300	52300	52300	0
85	20241015	173400	303514500	52300	52300	52300	52300	0
86	20241015	173300	303514500	52300	52300	52300	52300	0
87	20241015	173200	303514500	52300	52300	52300	52300	0
88	20241015	173100	303514500	52300	52300	52300	52300	0
89	20241015	173000	303514500	52300	52300	52300	52300	0
90	20241015	172900	303514500	52300	52300	52300	52300	0
91	20241015	172800	303514500	52300	52300	52300	52300	0
92	20241015	172700	303514500	52300	52300	52300	52300	88
93	20241015	172600	303514500	52300	52300	52300	52300	0
94	20241015	172500	303514500	52300	52300	52300	52300	0
95	20241015	172400	303514500	52300	52300	52300	52300	0
96	20241015	172300	303514500	52300	52300	52300	52300	0
97	20241015	172200	303514500	52300	52300	52300	52300	0
98	20241015	172100	303514500	52300	52300	52300	52300	0
99	20241015	172000	303514500	52300	52300	52300	52300	0
100	20241015	171900	303514500	52300	52300	52300	52300	0
101	20241015	171800	303514500	52300	52300	52300	52300	0
102	20241015	171700	303514500	52300	52300	52300	52300	0
103	20241015	171600	303514500	52300	52300	52300	52300	0
104	20241015	171500	303514500	52300	52300	52300	52300	0
105	20241015	171400	303514500	52300	52300	52300	52300	0
106	20241015	171300	303514500	52300	52300	52300	52300	0
107	20241015	171200	303514500	52300	52300	52300	52300	0
108	20241015	171100	303514500	52300	52300	52300	52300	0
109	20241015	171000	303514500	52300	52300	52300	52300	0
110	20241015	170900	303514500	52300	52300	52300	52300	0
111	20241015	170800	303514500	52300	52300	52300	52300	0
112	20241015	170700	303514500	52300	52300	52300	52300	0
113	20241015	170600	303514500	52300	52300	52300	52300	0
114	20241015	170500	303514500	52300	52300	52300	52300	0
115	20241015	170400	303514500	52300	52300	52300	52300	0
116	20241015	170300	303514500	52300	52300	52300	52300	0
117	20241015	170200	303514500	52300	52300	52300	52300	0
118	20241015	170100	303514500	52300	52300	52300	52300	0
119	20241015	170000	303514500	52300	52300	52300	52300	0
120	20241015	165900	303514500	52300	52300	52300	52300	0
121	20241015	165800	303514500	52300	52300	52300	52300	0
122	20241015	165700	303514500	52300	52300	52300	52300	88
123	20241015	165600	303514500	52300	52300	52300	52300	0
124	20241015	165500	303514500	52300	52300	52300	52300	0
125	20241015	165400	303514500	52300	52300	52300	52300	0
126	20241015	165300	303514500	52300	52300	52300	52300	0
127	20241015	165200	303514500	52300	52300	52300	52300	0
128	20241015	165100	303514500	52300	52300	52300	52300	0
129	20241015	165000	303514500	52300	52300	52300	52300	0
130	20241015	164900	303514500	52300	52300	52300	52300	0
131	20241015	164800	303514500	52300	52300	52300	52300	0
132	20241015	164700	303514500	52300	52300	52300	52300	0
133	20241015	164600	303514500	52300	52300	52300	52300	0
134	20241015	164500	303514500	52300	52300	52300	52300	0
135	20241015	164400	303514500	52300	52300	52300	52300	0
136	20241015	164300	303514500	52300	52300	52300	52300	0
137	20241015	164200	303514500	52300	52300	52300	52300	0
138	20241015	164100	303514500	52300	52300	52300	52300	0
139	20241015	164000	303514500	52300	52300	52300	52300	0
140	20241015	163900	303514500	52300	52300	52300	52300	0
141	20241015	163800	303514500	52300	52300	52300	52300	0
142	20241015	163700	303514500	52300	52300	52300	52300	0
143	20241015	163600	303514500	52300	52300	52300	52300	0
144	20241015	163500	303514500	52300	52300	52300	52300	0
145	20241015	163400	303514500	52300	52300	52300	52300	0
146	20241015	163300	303514500	52300	52300	52300	52300	0
147	20241015	163200	303514500	52300	52300	52300	52300	0
148	20241015	163100	303514500	52300	52300	52300	52300	0
149	20241015	163000	303514500	52300	52300	52300	52300	0
150	20241015	162900	303514500	52300	52300	52300	52300	0
151	20241015	162800	303514500	52300	52300	52300	52300	0
152	20241015	162700	303514500	52300	52300	52300	52300	88
153	20241015	162600	303514500	52300	52300	52300	52300	0
154	20241015	162500	303514500	52300	52300	52300	52300	0
155	20241015	162400	303514500	52300	52300	52300	52300	0
156	20241015	162300	303514500	52300	52300	52300	52300	0
157	20241015	162200	303514500	52300	52300	52300	52300	0
158	20241015	162100	303514500	52300	52300	52300	52300	0
159	20241015	162000	303514500	52300	52300	52300	52300	0
160	20241015	161900	303514500	52300	52300	52300	52300	0
161	20241015	161800	303514500	52300	52300	52300	52300	0
162	20241015	161700	303514500	52300	52300	52300	52300	0
163	20241015	161600	303514500	52300	52300	52300	52300	0
164	20241015	161500	303514500	52300	52300	52300	52300	0
165	20241015	161400	303514500	52300	52300	52300	52300	0
166	20241015	161300	303514500	52300	52300	52300	52300	0
167	20241015	161200	303514500	52300	52300	52300	52300	0
168	20241015	161100	303514500	52300	52300	52300	52300	0
169	20241015	161000	303514500	52300	52300	52300	52300	0
170	20241015	160900	303514500	52300	52300	52300	52300	0
171	20241015	160800	303514500	52300	52300	52300	52300	0
172	20241015	160700	303514500	52300	52300	52300	52300	0
173	20241015	160600	303514500	52300	52300	52300	52300	0
174	20241015	160500	303514500	52300	52300	52300	52300	0
175	20241015	160400	303514500	52300	52300	52300	52300	0
176	20241015	160300	303514500	52300	52300	52300	52300	0
177	20241015	160200	303514500	52300	52300	52300	52300	0
178	20241015	160100	303514500	52300	52300	52300	52300	0
179	20241015	160000	303514500	52300	52300	52300	52300	0
180	20241015	155900	303514500	52300	52300	52300	52300	0
181	20241015	155800	303514500	52300	52300	52300	52300	0
182	20241015	155700	303514500	52300	52300	52300	52300	88
183	20241015	155600	303514500	52300	52300	52300	52300	0
184	20241015	155500	303514500	52300	52300	52300	52300	0
185	20241015	155400	303514500	52300	52300	52300	52300	0
186	20241015	155300	303514500	52300	52300	52300	52300	0
187	20241015	155200	303514500	52300	52300	52300	52300	0
188	20241015	155100	303514500	52300	52300	52300	52300	0
189	20241015	155000	303514500	52300	52300	52300	52300	0
190	20241015	154900	303514500	52300	52300	52300	52300	0
191	20241015	154800	303514500	52300	52300	52300	52300	0
192	20241015	154700	303514500	52300	52300	52300	52300	0
193	20241015	154600	303514500	52300	52300	52300	52300	0
194	20241015	154500	303514500	52300	52300	52300	52300	0
195	20241015	154400	303514500	52300	52300	52300	52300	0
196	20241015	154300	303514500	52300	52300	52300	52300	0
197	20241015	154200	303514500	52300	52300	52300	52300	0
198	20241015	154100	303514500	52300	52300	52300	52300	0
199	20241015	154000	303514500	52300	52300	52300	52300	0
200	20241015	153900	303514500	52300	52300	52300	52300	0
201	20241015	153800	303514500	52300	52300	52300	52300	0
202	20241015	153700	303514500	52300	52300	52300	52300	0
203	20241015	153600	303514500	52300	52300	52300	52300	0
204	20241015	153500	303514500	52300	52300	52300	52300	0
205	20241015	153400	303514500	52300	52300	52300	52300	0
206	20241015	153300	303514500	52300	52300	52300	52300	0
207	20241015	153200	303514500	52300	52300	52300	52300	0
208	20241015	153100	303514500	52300	52300	52300	52300	0
209	20241015	153000	303514500	52300	52300	52300	52300	88
210	20241015	152900	298912100	52400	52400	52400	52400	0
211	20241015	152800	298912100	52400	52400	52400	52400	0
212	20241015	152700	298912100	52400	52400	52400	52400	0
213	20241015	152600	298912100	52400	52400	52400	52400	0
214	20241015	152500	298912100	52400	52400	52400	52400	0
215	20241015	152400	298912100	52400	52400	52400	52400	0
216	20241015	152300	298912100	52400	52400	52400	52400	0
217	20241015	152200	298912100	52400	52400	52400	52400	0
218	20241015	152100	298912100	52400	52400	52400	52400	0
219	20241015	152000	298912100	52400	52400	52400	52400	0
220	20241015	151900	298912100	52400	52400	52400	52400	7
221	20241015	151800	298545300	52400	52400	52400	52400	1
222	20241015	151700	298492900	52400	52400	52400	52400	2
223	20241015	151600	298388100	52400	52200	52400	52200	9
224	20241015	151500	297917800	52200	52200	52200	52200	4
225	20241015	151400	297709000	52200	52200	52200	52200	0
226	20241015	151300	297709000	52200	52200	52200	52200	11
227	20241015	151200	297134800	52300	52100	52300	52100	12
228	20241015	151100	296509400	52300	52300	52300	52300	0
229	20241015	151000	296509400	52300	52200	52300	52200	2
230	20241015	150900	296404900	52300	52300	52300	52300	8
231	20241015	150800	295986500	52400	52400	52400	52400	0
232	20241015	150700	295986500	52400	52400	52400	52400	0
233	20241015	150600	295986500	52400	52400	52400	52400	3
234	20241015	150500	295829300	52400	52400	52400	52400	0
235	20241015	150400	295829300	52400	52400	52400	52400	0
236	20241015	150300	295829300	52400	52400	52400	52400	0
237	20241015	150200	295829300	52400	52200	52400	52200	31
238	20241015	150100	294210900	52200	52200	52200	52200	0
239	20241015	150000	294210900	52200	52200	52200	52200	0
240	20241015	145900	294210900	52200	52200	52200	52200	0
241	20241015	145800	294210900	52200	52200	52200	52100	88
242	20241015	145700	289619800	52100	52100	52100	52100	0
243	20241015	145600	289619800	52100	52100	52100	52100	25
244	20241015	145500	288317300	52200	52200	52200	52200	0
245	20241015	145400	288317300	52200	52200	52200	52200	0
246	20241015	145300	288317300	52200	52200	52200	52200	0
247	20241015	145200	288317300	52200	52200	52200	52200	34
248	20241015	145100	286542500	52400	52100	52400	52100	11
249	20241015	145000	285969100	52300	52100	52300	52100	2
250	20241015	144900	285864700	52400	52400	52400	52400	0
251	20241015	144800	285864700	52400	52400	52400	52400	0
252	20241015	144700	285864700	52400	52400	52400	52400	0
253	20241015	144600	285864700	52400	52400	52400	52400	0
254	20241015	144500	285864700	52400	52300	52400	52100	91
255	20241015	144400	281113400	52300	52400	52400	52300	2
256	20241015	144300	281008700	52500	52500	52500	52500	0
257	20241015	144200	281008700	52500	52500	52500	52500	0
258	20241015	144100	281008700	52500	52500	52500	52500	0
259	20241015	144000	281008700	52500	52500	52500	52500	0
260	20241015	143900	281008700	52500	52500	52500	52500	0
261	20241015	143800	281008700	52500	52500	52500	52500	0
262	20241015	143700	281008700	52500	52500	52500	52500	0
263	20241015	143600	281008700	52500	52500	52500	52500	0
264	20241015	143500	281008700	52500	52500	52500	52500	0
265	20241015	143400	281008700	52500	52500	52500	52500	0
266	20241015	143300	281008700	52500	52500	52500	52500	0
267	20241015	143200	281008700	52500	52200	52500	52200	6
268	20241015	143100	280695200	52200	52200	52200	52200	10
269	20241015	143000	280173200	52500	52500	52500	52500	0
270	20241015	142900	280173200	52500	52500	52500	52500	0
271	20241015	142800	280173200	52500	52500	52500	52500	0
272	20241015	142700	280173200	52500	52500	52500	52500	0
273	20241015	142600	280173200	52500	52500	52500	52500	0
274	20241015	142500	280173200	52500	52500	52500	52500	0
275	20241015	142400	280173200	52500	52500	52500	52500	0
276	20241015	142300	280173200	52500	52500	52500	52400	81
277	20241015	142200	275926700	52400	52400	52400	52400	29
278	20241015	142100	274407100	52300	52300	52300	52300	0
279	20241015	142000	274407100	52300	52300	52300	52300	0
280	20241015	141900	274407100	52300	52300	52300	52300	0
281	20241015	141800	274407100	52300	52300	52300	52300	13
282	20241015	141700	273727200	52300	52300	52300	52300	0
283	20241015	141600	273727200	52300	52300	52300	52300	0
284	20241015	141500	273727200	52300	52300	52300	52300	2
285	20241015	141400	273622600	52300	52300	52300	52300	1
286	20241015	141300	273570300	52300	52300	52300	52300	1
287	20241015	141200	273518000	52300	52300	52300	52300	0
288	20241015	141100	273518000	52300	52300	52300	52300	0
289	20241015	141000	273518000	52300	52300	52300	52300	1
290	20241015	140900	273465700	52400	52400	52400	52400	0
291	20241015	140800	273465700	52400	52400	52400	52400	0
292	20241015	140700	273465700	52400	52400	52400	52400	0
293	20241015	140600	273465700	52400	52400	52400	52400	0
294	20241015	140500	273465700	52400	52400	52400	52400	0
295	20241015	140400	273465700	52400	52400	52400	52400	0
296	20241015	140300	273465700	52400	52400	52400	52400	0
297	20241015	140200	273465700	52400	52400	52400	52400	0
298	20241015	140100	273465700	52400	52400	52400	52400	0
299	20241015	140000	273465700	52400	52400	52400	52400	0
300	20241015	135900	273465700	52400	52400	52400	52400	0
301	20241015	135800	273465700	52400	52400	52400	52400	0
302	20241015	135700	273465700	52400	52400	52400	52400	0
303	20241015	135600	273465700	52400	52400	52400	52400	0
304	20241015	135500	273465700	52400	52400	52400	52400	0
305	20241015	135400	273465700	52400	52400	52400	52400	0
306	20241015	135300	273465700	52400	52400	52400	52400	0
307	20241015	135200	273465700	52400	52100	52400	52100	57
308	20241015	135100	270479500	52100	52200	52200	52100	20
309	20241015	135000	269437100	52400	52400	52400	52400	0
310	20241015	134900	269437100	52400	52400	52400	52400	0
311	20241015	134800	269437100	52400	52400	52400	52400	0
312	20241015	134700	269437100	52400	52400	52400	52400	10
313	20241015	134600	268913100	52200	52200	52200	52200	0
314	20241015	134500	268913100	52200	52400	52400	52200	6
315	20241015	134400	268599500	52400	52400	52400	52400	10
316	20241015	134300	268075500	52600	52600	52600	52600	0
317	20241015	134200	268075500	52600	52600	52600	52600	0
318	20241015	134100	268075500	52600	52600	52600	52600	0
319	20241015	134000	268075500	52600	52600	52600	52600	0
320	20241015	133900	268075500	52600	52600	52600	52600	0
321	20241015	133800	268075500	52600	52600	52600	52600	0
322	20241015	133700	268075500	52600	52600	52600	52600	6
323	20241015	133600	267759900	52600	52500	52600	52500	5
324	20241015	133500	267497000	52500	52500	52500	52500	0
325	20241015	133400	267497000	52500	52500	52500	52500	12
326	20241015	133300	266867000	52500	52500	52500	52500	1
327	20241015	133200	266814500	52500	52500	52500	52500	13
328	20241015	133100	266132000	52500	52400	52500	52400	17
329	20241015	133000	265240200	52400	52400	52400	52400	0
330	20241015	132900	265240200	52400	52400	52400	52400	0
331	20241015	132800	265240200	52400	52400	52400	52400	0
332	20241015	132700	265240200	52400	52400	52400	52400	0
333	20241015	132600	265240200	52400	52400	52400	52400	0
334	20241015	132500	265240200	52400	52400	52400	52400	0
335	20241015	132400	265240200	52400	52400	52400	52400	0
336	20241015	132300	265240200	52400	52400	52400	52400	0
337	20241015	132200	265240200	52400	52400	52400	52400	1
338	20241015	132100	265187800	52300	52300	52300	52300	0
339	20241015	132000	265187800	52300	52300	52300	52000	224
340	20241015	131900	253525600	52300	52300	52300	52300	1
341	20241015	131800	253473300	52300	52300	52300	52300	10
342	20241015	131700	252950300	52300	52300	52300	52300	7
343	20241015	131600	252584200	52300	52300	52300	52300	0
344	20241015	131500	252584200	52300	52300	52300	52300	0
345	20241015	131400	252584200	52300	52300	52300	52300	0
346	20241015	131300	252584200	52300	52300	52300	52300	0
347	20241015	131200	252584200	52300	52300	52300	52300	30
348	20241015	131100	251015200	52300	52300	52300	52300	0
349	20241015	131000	251015200	52300	52300	52300	52300	0
350	20241015	130900	251015200	52300	52300	52300	52300	0
351	20241015	130800	251015200	52300	52300	52300	52300	0
352	20241015	130700	251015200	52300	52300	52300	52300	0
353	20241015	130600	251015200	52300	52300	52300	52300	0
354	20241015	130500	251015200	52300	52300	52300	52300	0
355	20241015	130400	251015200	52300	52300	52300	52300	0
356	20241015	130300	251015200	52300	52300	52300	52300	22
357	20241015	130200	249864600	52300	52300	52300	52300	1
358	20241015	130100	249812300	52100	52100	52100	52100	0
359	20241015	130000	249812300	52100	52100	52100	52100	1
360	20241015	125900	249760200	52400	52400	52400	52400	0
361	20241015	125800	249760200	52400	52400	52400	52400	0
362	20241015	125700	249760200	52400	52400	52400	52400	0
363	20241015	125600	249760200	52400	52400	52400	52400	0
364	20241015	125500	249760200	52400	52400	52400	52400	0
365	20241015	125400	249760200	52400	52400	52400	52400	0
366	20241015	125300	249760200	52400	52400	52400	52400	0
367	20241015	125200	249760200	52400	52400	52400	52400	0
368	20241015	125100	249760200	52400	52400	52400	52400	0
369	20241015	125000	249760200	52400	52400	52400	52400	0
370	20241015	124900	249760200	52400	52400	52400	52400	0
371	20241015	124800	249760200	52400	52400	52400	52400	0
372	20241015	124700	249760200	52400	52400	52400	52400	0
373	20241015	124600	249760200	52400	52400	52400	52400	0
374	20241015	124500	249760200	52400	52400	52400	52400	3
375	20241015	124400	249603000	52400	52400	52400	52400	1
376	20241015	124300	249550600	52400	52400	52400	52400	0
377	20241015	124200	249550600	52400	52400	52400	52400	0
378	20241015	124100	249550600	52400	52400	52400	52400	1
379	20241015	124000	249498200	52200	52200	52200	52200	0
380	20241015	123900	249498200	52200	52200	52200	52200	0
381	20241015	123800	249498200	52200	52200	52200	52200	0
382	20241015	123700	249498200	52200	52200	52200	52200	0
383	20241015	123600	249498200	52200	52200	52200	52200	0
384	20241015	123500	249498200	52200	52200	52200	52200	0
385	20241015	123400	249498200	52200	52200	52200	52200	0
386	20241015	123300	249498200	52200	52200	52200	52200	0
387	20241015	123200	249498200	52200	52300	52300	52200	205
388	20241015	123100	238791400	52500	52500	52500	52500	0
389	20241015	123000	238791400	52500	52500	52500	52500	20
390	20241015	122900	237741400	52500	52500	52500	52500	1
391	20241015	122800	237688900	52300	52300	52300	52300	8
392	20241015	122700	237270500	52600	52600	52600	52600	0
393	20241015	122600	237270500	52600	52600	52600	52600	0
394	20241015	122500	237270500	52600	52600	52600	52600	0
395	20241015	122400	237270500	52600	52600	52600	52600	0
396	20241015	122300	237270500	52600	52600	52600	52600	0
397	20241015	122200	237270500	52600	52600	52600	52600	0
398	20241015	122100	237270500	52600	52600	52600	52600	0
399	20241015	122000	237270500	52600	52600	52600	52600	0
400	20241015	121900	237270500	52600	52600	52600	52600	1
401	20241015	121800	237217900	52600	52600	52600	52600	0
402	20241015	121700	237217900	52600	52600	52600	52600	0
403	20241015	121600	237217900	52600	52500	52600	52500	5
404	20241015	121500	236955000	52600	52600	52600	52600	1
405	20241015	121400	236902400	52200	52300	52300	52200	134
406	20241015	121300	229907300	52600	52400	52600	52300	41
407	20241015	121200	227762400	52400	52400	52400	52400	1
408	20241015	121100	227710000	52600	52600	52600	52600	0
409	20241015	121000	227710000	52600	52600	52600	52600	0
410	20241015	120900	227710000	52600	52600	52600	52600	0
411	20241015	120800	227710000	52600	52600	52600	52600	0
412	20241015	120700	227710000	52600	52600	52600	52600	0
413	20241015	120600	227710000	52600	52600	52600	52600	0
414	20241015	120500	227710000	52600	52600	52600	52600	0
415	20241015	120400	227710000	52600	52600	52600	52600	0
416	20241015	120300	227710000	52600	52600	52600	52600	0
417	20241015	120200	227710000	52600	52600	52600	52600	0
418	20241015	120100	227710000	52600	52600	52600	52600	0
419	20241015	120000	227710000	52600	52600	52600	52600	0
420	20241015	115900	227710000	52600	52600	52600	52600	10
421	20241015	115800	227184000	52600	52600	52600	52600	0
422	20241015	115700	227184000	52600	52500	52600	52500	18
423	20241015	115600	226237300	52600	52600	52600	52600	0
424	20241015	115500	226237300	52600	52600	52600	52600	1
425	20241015	115400	226184700	52100	52400	52600	52100	50
426	20241015	115300	223570700	52600	52600	52600	52600	0
427	20241015	115200	223570700	52600	52600	52600	52600	0
428	20241015	115100	223570700	52600	52600	52600	52600	0
429	20241015	115000	223570700	52600	52600	52600	52600	0
430	20241015	114900	223570700	52600	52600	52600	52600	0
431	20241015	114800	223570700	52600	52600	52600	52600	0
432	20241015	114700	223570700	52600	52600	52600	52600	0
433	20241015	114600	223570700	52600	52600	52600	52600	0
434	20241015	114500	223570700	52600	52600	52600	52600	0
435	20241015	114400	223570700	52600	52600	52600	52600	0
436	20241015	114300	223570700	52600	52600	52600	52600	0
437	20241015	114200	223570700	52600	52600	52600	52600	0
438	20241015	114100	223570700	52600	52600	52600	52600	0
439	20241015	114000	223570700	52600	52200	52600	52200	2
440	20241015	113900	223465900	52200	52600	52600	52200	145
441	20241015	113800	215839300	52600	52500	52600	52500	83
442	20241015	113700	211477400	52500	52300	52500	52300	94
443	20241015	113600	206552400	51900	51900	51900	51900	0
444	20241015	113500	206552400	51900	51900	51900	51900	0
445	20241015	113400	206552400	51900	52100	52300	51900	23
446	20241015	113300	205351700	51900	51900	51900	51900	0
447	20241015	113200	205351700	51900	51900	51900	51900	0
448	20241015	113100	205351700	51900	51900	51900	51900	2
449	20241015	113000	205247900	52300	52300	52300	52300	0
450	20241015	112900	205247900	52300	52300	52300	52300	20
451	20241015	112800	204201900	52300	51900	52300	51900	17
452	20241015	112700	203319200	51900	51900	51900	51900	46
453	20241015	112600	200931800	52300	52300	52300	52300	0
454	20241015	112500	200931800	52300	52300	52300	52300	0
455	20241015	112400	200931800	52300	52300	52300	52300	0
456	20241015	112300	200931800	52300	52300	52300	52300	0
457	20241015	112200	200931800	52300	52300	52300	52300	2
458	20241015	112100	200827200	52300	52300	52300	52300	0
459	20241015	112000	200827200	52300	52300	52300	52300	0
460	20241015	111900	200827200	52300	52300	52300	52300	0
461	20241015	111800	200827200	52300	52300	52300	52300	0
462	20241015	111700	200827200	52300	52300	52300	52300	0
463	20241015	111600	200827200	52300	52300	52300	52300	1
464	20241015	111500	200774900	51900	51900	51900	51900	0
465	20241015	111400	200774900	51900	52000	52000	51900	20
466	20241015	111300	199736800	52300	52300	52300	52300	0
467	20241015	111200	199736800	52300	52300	52300	52300	0
468	20241015	111100	199736800	52300	52300	52300	52300	0
469	20241015	111000	199736800	52300	52300	52300	52300	0
470	20241015	110900	199736800	52300	52300	52300	52300	0
471	20241015	110800	199736800	52300	52300	52300	52300	0
472	20241015	110700	199736800	52300	52300	52300	52300	0
473	20241015	110600	199736800	52300	52300	52300	52300	0
474	20241015	110500	199736800	52300	52300	52300	52300	0
475	20241015	110400	199736800	52300	52300	52300	52300	0
476	20241015	110300	199736800	52300	52300	52300	52300	0
477	20241015	110200	199736800	52300	52300	52300	52300	0
478	20241015	110100	199736800	52300	52300	52300	52300	0
479	20241015	110000	199736800	52300	52300	52300	52300	0
480	20241015	105900	199736800	52300	52300	52300	52300	0
481	20241015	105800	199736800	52300	52300	52300	52300	0
482	20241015	105700	199736800	52300	52300	52300	52300	0
483	20241015	105600	199736800	52300	52300	52300	52300	0
484	20241015	105500	199736800	52300	52000	52300	52000	61
485	20241015	105400	196564500	52200	52200	52200	52200	3
486	20241015	105300	196407900	52300	52300	52300	52300	0
487	20241015	105200	196407900	52300	52300	52300	52300	28
488	20241015	105100	194943500	52300	52300	52300	52300	0
489	20241015	105000	194943500	52300	52300	52300	52300	0
490	20241015	104900	194943500	52300	52300	52300	52300	0
491	20241015	104800	194943500	52300	52200	52300	52200	58
492	20241015	104700	191915800	52300	52300	52300	52300	0
493	20241015	104600	191915800	52300	52300	52300	52300	0
494	20241015	104500	191915800	52300	52300	52300	52300	0
495	20241015	104400	191915800	52300	52300	52300	52300	0
496	20241015	104300	191915800	52300	52300	52300	52300	0
497	20241015	104200	191915800	52300	52300	52300	52300	0
498	20241015	104100	191915800	52300	52300	52300	52300	0
499	20241015	104000	191915800	52300	52300	52300	52300	0
500	20241015	103900	191915800	52300	52300	52300	52300	0
501	20241015	103800	191915800	52300	52300	52300	52300	0
502	20241015	103700	191915800	52300	52300	52300	52300	0
503	20241015	103600	191915800	52300	52300	52300	52300	0
504	20241015	103500	191915800	52300	52300	52300	52300	5
505	20241015	103400	191654300	52300	52300	52300	52300	0
506	20241015	103300	191654300	52300	52300	52300	52300	0
507	20241015	103200	191654300	52300	52300	52300	52300	1
508	20241015	103100	191602000	52300	52300	52300	52300	0
509	20241015	103000	191602000	52300	52300	52300	52300	0
510	20241015	102900	191602000	52300	52300	52300	52300	0
511	20241015	102800	191602000	52300	52300	52300	52300	0
512	20241015	102700	191602000	52300	52300	52300	52300	0
513	20241015	102600	191602000	52300	52300	52300	52300	0
514	20241015	102500	191602000	52300	52300	52300	52300	0
515	20241015	102400	191602000	52300	52300	52300	52300	387
516	20241015	102300	171361900	52300	52300	52300	52300	0
517	20241015	102200	171361900	52300	52300	52300	52300	0
518	20241015	102100	171361900	52300	52300	52300	52300	1
519	20241015	102000	171309600	52300	51900	52300	51900	6
520	20241015	101900	170997800	52400	52400	52400	52400	1
521	20241015	101800	170945400	52300	52300	52300	52300	0
522	20241015	101700	170945400	52300	52300	52300	52300	192
523	20241015	101600	160903800	52300	52300	52300	52300	0
524	20241015	101500	160903800	52300	52300	52300	52300	0
525	20241015	101400	160903800	52300	52300	52300	52300	0
526	20241015	101300	160903800	52300	52300	52300	52300	0
527	20241015	101200	160903800	52300	52300	52300	52300	0
528	20241015	101100	160903800	52300	52200	52300	52200	20
529	20241015	101000	159857900	52300	51800	52300	51800	8
530	20241015	100900	159443000	52300	52300	52300	52300	0
531	20241015	100800	159443000	52300	52300	52300	52300	19
532	20241015	100700	158449300	52300	52300	52300	52300	0
533	20241015	100600	158449300	52300	52300	52300	52300	0
534	20241015	100500	158449300	52300	52300	52300	52300	0
535	20241015	100400	158449300	52300	52300	52300	52300	0
536	20241015	100300	158449300	52300	52300	52300	52300	0
537	20241015	100200	158449300	52300	51900	52300	51900	5
538	20241015	100100	158189400	52300	52300	52300	52300	0
539	20241015	100000	158189400	52300	51800	52300	51800	2
540	20241015	095900	158085300	52300	52300	52300	52300	0
541	20241015	095800	158085300	52300	52300	52300	52300	0
542	20241015	095700	158085300	52300	52300	52300	52300	1
543	20241015	095600	158033000	51800	52100	52100	51800	100
544	20241015	095500	152833000	52100	52100	52100	52100	1
545	20241015	095400	152780900	52100	52100	52100	52100	3
546	20241015	095300	152624600	52200	52300	52300	52200	2
547	20241015	095200	152520100	52200	52200	52200	52200	5
548	20241015	095100	152259100	52200	52200	52200	52200	0
549	20241015	095000	152259100	52200	52200	52200	52200	0
550	20241015	094900	152259100	52200	52200	52200	52200	0
551	20241015	094800	152259100	52200	52200	52200	52200	0
552	20241015	094700	152259100	52200	52200	52200	52200	0
553	20241015	094600	152259100	52200	52200	52200	52200	0
554	20241015	094500	152259100	52200	52200	52200	52200	1
555	20241015	094400	152206900	52200	52200	52200	52200	0
556	20241015	094300	152206900	52200	52200	52200	52200	4
557	20241015	094200	151998100	52200	52200	52200	52200	3
558	20241015	094100	151841500	52200	52200	52200	52200	0
559	20241015	094000	151841500	52200	52000	52200	52000	29
560	20241015	093900	150329500	52000	52000	52000	52000	26
561	20241015	093800	148977500	52300	52300	52300	52300	1
562	20241015	093700	148925200	52300	52300	52300	52300	29
563	20241015	093600	147408500	52400	52400	52400	52400	18
564	20241015	093500	146465300	52400	52400	52400	52400	3
565	20241015	093400	146308100	52500	52500	52500	52500	255
566	20241015	093300	132920600	52600	52600	52600	52600	1
567	20241015	093200	132868000	52600	52500	52600	52500	30
568	20241015	093100	131291000	52500	52800	52800	52500	186
569	20241015	093000	121506300	52800	52900	52900	52800	17
570	20241015	092900	120607300	52900	52700	53000	52700	31
571	20241015	092800	118969800	52800	52800	53000	52800	145
572	20241015	092700	111295500	52800	52800	52800	52800	1
573	20241015	092600	111242700	52600	52500	52700	52500	154
574	20241015	092500	103130700	52500	52400	52600	52400	209
575	20241015	092400	92152800	52400	52400	52400	52400	17
576	20241015	092300	91262000	52200	52200	52200	52200	50
577	20241015	092200	88652000	52200	52000	52200	52000	101
578	20241015	092100	83389600	52000	52200	52200	52000	95
579	20241015	092000	78439800	52100	52100	52100	52100	5
580	20241015	091900	78179300	52000	52000	52000	52000	8
581	20241015	091800	77763300	52100	52100	52100	52100	53
582	20241015	091700	75002000	52100	52200	52200	52100	102
583	20241015	091600	69687600	52200	52200	52200	52200	3
584	20241015	091500	69531000	52100	52000	52100	52000	20
585	20241015	091400	68490300	52000	52000	52000	52000	51
586	20241015	091300	65838300	52100	52100	52100	52100	0
587	20241015	091200	65838300	52100	52200	52200	52000	64
588	20241015	091100	62503600	52200	52000	52200	52000	11
589	20241015	091000	61931400	51800	52000	52200	51800	81
590	20241015	090900	57713200	52000	52000	52000	52000	1
591	20241015	090800	57661200	52400	52300	52500	52300	265
592	20241015	090700	43797300	52300	52000	52300	52000	225
593	20241015	090600	32049500	52000	52000	52200	52000	119
594	20241015	090500	25853000	51800	51800	52200	51800	116
595	20241015	090400	19821900	51800	51500	51800	51500	367
596	20241015	090300	869700	51600	51600	51600	51600	0
597	20241015	090200	869700	51600	51100	51600	51100	13
598	20241015	090100	204900	51600	51100	51600	51100	4
599	20241015	090000	0	50900	50900	50900	50900	0