KissMeData/004700/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	184300	103209100	52800	52800	52800	52800	10
3	20241018	184200	103209100	52800	52800	52800	52800	0
4	20241018	184100	103209100	52800	52800	52800	52800	0
5	20241018	184000	103209100	52800	52800	52800	52800	0
6	20241018	183900	103209100	52800	52800	52800	52800	0
7	20241018	183800	103209100	52800	52800	52800	52800	0
8	20241018	183700	103209100	52800	52800	52800	52800	0
9	20241018	183600	103209100	52800	52800	52800	52800	0
10	20241018	183500	103209100	52800	52800	52800	52800	0
11	20241018	183400	103209100	52800	52800	52800	52800	0
12	20241018	183300	103209100	52800	52800	52800	52800	0
13	20241018	183200	103209100	52800	52800	52800	52800	0
14	20241018	183100	103209100	52800	52800	52800	52800	0
15	20241018	183000	103209100	52800	52800	52800	52800	0
16	20241018	182900	103209100	52800	52800	52800	52800	0
17	20241018	182800	103209100	52800	52800	52800	52800	0
18	20241018	182700	103209100	52800	52800	52800	52800	0
19	20241018	182600	103209100	52800	52800	52800	52800	0
20	20241018	182500	103209100	52800	52800	52800	52800	0
21	20241018	182400	103209100	52800	52800	52800	52800	0
22	20241018	182300	103209100	52800	52800	52800	52800	0
23	20241018	182200	103209100	52800	52800	52800	52800	0
24	20241018	182100	103209100	52800	52800	52800	52800	0
25	20241018	182000	103209100	52800	52800	52800	52800	0
26	20241018	181900	103209100	52800	52800	52800	52800	0
27	20241018	181800	103209100	52800	52800	52800	52800	0
28	20241018	181700	103209100	52800	52800	52800	52800	0
29	20241018	181600	103209100	52800	52800	52800	52800	0
30	20241018	181500	103209100	52800	52800	52800	52800	0
31	20241018	181400	103209100	52800	52800	52800	52800	0
32	20241018	181300	103209100	52800	52800	52800	52800	10
33	20241018	181200	103209100	52800	52800	52800	52800	0
34	20241018	181100	103209100	52800	52800	52800	52800	0
35	20241018	181000	103209100	52800	52800	52800	52800	0
36	20241018	180900	103209100	52800	52800	52800	52800	0
37	20241018	180800	103209100	52800	52800	52800	52800	0
38	20241018	180700	103209100	52800	52800	52800	52800	0
39	20241018	180600	103209100	52800	52800	52800	52800	0
40	20241018	180500	103209100	52800	52800	52800	52800	0
41	20241018	180400	103209100	52800	52800	52800	52800	0
42	20241018	180300	103209100	52800	52800	52800	52800	0
43	20241018	180200	103209100	52800	52800	52800	52800	0
44	20241018	180100	103209100	52800	52800	52800	52800	0
45	20241018	180000	103209100	52800	52800	52800	52800	0
46	20241018	175900	103209100	52800	52800	52800	52800	0
47	20241018	175800	103209100	52800	52800	52800	52800	0
48	20241018	175700	103209100	52800	52800	52800	52800	0
49	20241018	175600	103209100	52800	52800	52800	52800	0
50	20241018	175500	103209100	52800	52800	52800	52800	0
51	20241018	175400	103209100	52800	52800	52800	52800	0
52	20241018	175300	103209100	52800	52800	52800	52800	0
53	20241018	175200	103209100	52800	52800	52800	52800	0
54	20241018	175100	103209100	52800	52800	52800	52800	0
55	20241018	175000	103209100	52800	52800	52800	52800	0
56	20241018	174900	103209100	52800	52800	52800	52800	0
57	20241018	174800	103209100	52800	52800	52800	52800	0
58	20241018	174700	103209100	52800	52800	52800	52800	0
59	20241018	174600	103209100	52800	52800	52800	52800	0
60	20241018	174500	103209100	52800	52800	52800	52800	0
61	20241018	174400	103209100	52800	52800	52800	52800	0
62	20241018	174300	103209100	52800	52800	52800	52800	10
63	20241018	174200	103209100	52800	52800	52800	52800	0
64	20241018	174100	103209100	52800	52800	52800	52800	0
65	20241018	174000	103209100	52800	52800	52800	52800	0
66	20241018	173900	103209100	52800	52800	52800	52800	0
67	20241018	173800	103209100	52800	52800	52800	52800	0
68	20241018	173700	103209100	52800	52800	52800	52800	0
69	20241018	173600	103209100	52800	52800	52800	52800	0
70	20241018	173500	103209100	52800	52800	52800	52800	0
71	20241018	173400	103209100	52800	52800	52800	52800	0
72	20241018	173300	103209100	52800	52800	52800	52800	0
73	20241018	173200	103209100	52800	52800	52800	52800	0
74	20241018	173100	103209100	52800	52800	52800	52800	0
75	20241018	173000	103209100	52800	52800	52800	52800	0
76	20241018	172900	103209100	52800	52800	52800	52800	0
77	20241018	172800	103209100	52800	52800	52800	52800	0
78	20241018	172700	103209100	52800	52800	52800	52800	0
79	20241018	172600	103209100	52800	52800	52800	52800	0
80	20241018	172500	103209100	52800	52800	52800	52800	0
81	20241018	172400	103209100	52800	52800	52800	52800	0
82	20241018	172300	103209100	52800	52800	52800	52800	0
83	20241018	172200	103209100	52800	52800	52800	52800	0
84	20241018	172100	103209100	52800	52800	52800	52800	0
85	20241018	172000	103209100	52800	52800	52800	52800	0
86	20241018	171900	103209100	52800	52800	52800	52800	0
87	20241018	171800	103209100	52800	52800	52800	52800	0
88	20241018	171700	103209100	52800	52800	52800	52800	0
89	20241018	171600	103209100	52800	52800	52800	52800	0
90	20241018	171500	103209100	52800	52800	52800	52800	0
91	20241018	171400	103209100	52800	52800	52800	52800	0
92	20241018	171300	103209100	52800	52800	52800	52800	10
93	20241018	171200	103209100	52800	52800	52800	52800	0
94	20241018	171100	103209100	52800	52800	52800	52800	0
95	20241018	171000	103209100	52800	52800	52800	52800	0
96	20241018	170900	103209100	52800	52800	52800	52800	0
97	20241018	170800	103209100	52800	52800	52800	52800	0
98	20241018	170700	103209100	52800	52800	52800	52800	0
99	20241018	170600	103209100	52800	52800	52800	52800	0
100	20241018	170500	103209100	52800	52800	52800	52800	0
101	20241018	170400	103209100	52800	52800	52800	52800	0
102	20241018	170300	103209100	52800	52800	52800	52800	0
103	20241018	170200	103209100	52800	52800	52800	52800	0
104	20241018	170100	103209100	52800	52800	52800	52800	0
105	20241018	170000	103209100	52800	52800	52800	52800	0
106	20241018	165900	103209100	52800	52800	52800	52800	0
107	20241018	165800	103209100	52800	52800	52800	52800	0
108	20241018	165700	103209100	52800	52800	52800	52800	0
109	20241018	165600	103209100	52800	52800	52800	52800	0
110	20241018	165500	103209100	52800	52800	52800	52800	0
111	20241018	165400	103209100	52800	52800	52800	52800	0
112	20241018	165300	103209100	52800	52800	52800	52800	0
113	20241018	165200	103209100	52800	52800	52800	52800	0
114	20241018	165100	103209100	52800	52800	52800	52800	0
115	20241018	165000	103209100	52800	52800	52800	52800	0
116	20241018	164900	103209100	52800	52800	52800	52800	0
117	20241018	164800	103209100	52800	52800	52800	52800	0
118	20241018	164700	103209100	52800	52800	52800	52800	0
119	20241018	164600	103209100	52800	52800	52800	52800	0
120	20241018	164500	103209100	52800	52800	52800	52800	0
121	20241018	164400	103209100	52800	52800	52800	52800	0
122	20241018	164300	103209100	52800	52800	52800	52800	10
123	20241018	164200	103209100	52800	52800	52800	52800	0
124	20241018	164100	103209100	52800	52800	52800	52800	0
125	20241018	164000	103209100	52800	52800	52800	52800	0
126	20241018	163900	103209100	52800	52800	52800	52800	0
127	20241018	163800	103209100	52800	52800	52800	52800	0
128	20241018	163700	103209100	52800	52800	52800	52800	0
129	20241018	163600	103209100	52800	52800	52800	52800	0
130	20241018	163500	103209100	52800	52800	52800	52800	0
131	20241018	163400	103209100	52800	52800	52800	52800	0
132	20241018	163300	103209100	52800	52800	52800	52800	0
133	20241018	163200	103209100	52800	52800	52800	52800	0
134	20241018	163100	103209100	52800	52800	52800	52800	0
135	20241018	163000	103209100	52800	52800	52800	52800	0
136	20241018	162900	103209100	52800	52800	52800	52800	0
137	20241018	162800	103209100	52800	52800	52800	52800	0
138	20241018	162700	103209100	52800	52800	52800	52800	0
139	20241018	162600	103209100	52800	52800	52800	52800	0
140	20241018	162500	103209100	52800	52800	52800	52800	0
141	20241018	162400	103209100	52800	52800	52800	52800	0
142	20241018	162300	103209100	52800	52800	52800	52800	0
143	20241018	162200	103209100	52800	52800	52800	52800	0
144	20241018	162100	103209100	52800	52800	52800	52800	0
145	20241018	162000	103209100	52800	52800	52800	52800	0
146	20241018	161900	103209100	52800	52800	52800	52800	0
147	20241018	161800	103209100	52800	52800	52800	52800	0
148	20241018	161700	103209100	52800	52800	52800	52800	0
149	20241018	161600	103209100	52800	52800	52800	52800	0
150	20241018	161500	103209100	52800	52800	52800	52800	0
151	20241018	161400	103209100	52800	52800	52800	52800	0
152	20241018	161300	103209100	52800	52800	52800	52800	10
153	20241018	161200	103209100	52800	52800	52800	52800	0
154	20241018	161100	103209100	52800	52800	52800	52800	0
155	20241018	161000	103209100	52800	52800	52800	52800	0
156	20241018	160900	103209100	52800	52800	52800	52800	0
157	20241018	160800	103209100	52800	52800	52800	52800	0
158	20241018	160700	103209100	52800	52800	52800	52800	0
159	20241018	160600	103209100	52800	52800	52800	52800	0
160	20241018	160500	103209100	52800	52800	52800	52800	0
161	20241018	160400	103209100	52800	52800	52800	52800	0
162	20241018	160300	103209100	52800	52800	52800	52800	0
163	20241018	160200	103209100	52800	52800	52800	52800	0
164	20241018	160100	103209100	52800	52800	52800	52800	0
165	20241018	160000	103209100	52800	52800	52800	52800	0
166	20241018	155900	103209100	52800	52800	52800	52800	0
167	20241018	155800	103209100	52800	52800	52800	52800	0
168	20241018	155700	103209100	52800	52800	52800	52800	0
169	20241018	155600	103209100	52800	52800	52800	52800	0
170	20241018	155500	103209100	52800	52800	52800	52800	0
171	20241018	155400	103209100	52800	52800	52800	52800	0
172	20241018	155300	103209100	52800	52800	52800	52800	0
173	20241018	155200	103209100	52800	52800	52800	52800	0
174	20241018	155100	103209100	52800	52800	52800	52800	0
175	20241018	155000	103209100	52800	52800	52800	52800	0
176	20241018	154900	103209100	52800	52800	52800	52800	0
177	20241018	154800	103209100	52800	52800	52800	52800	0
178	20241018	154700	103209100	52800	52800	52800	52800	0
179	20241018	154600	103209100	52800	52800	52800	52800	0
180	20241018	154500	103209100	52800	52800	52800	52800	0
181	20241018	154400	103209100	52800	52800	52800	52800	0
182	20241018	154300	103209100	52800	52800	52800	52800	10
183	20241018	154200	103209100	52800	52800	52800	52800	0
184	20241018	154100	103209100	52800	52800	52800	52800	0
185	20241018	154000	103209100	52800	52800	52800	52800	0
186	20241018	153900	103209100	52800	52800	52800	52800	0
187	20241018	153800	103209100	52800	52800	52800	52800	0
188	20241018	153700	103209100	52800	52800	52800	52800	0
189	20241018	153600	103209100	52800	52800	52800	52800	0
190	20241018	153500	103209100	52800	52800	52800	52800	0
191	20241018	153400	103209100	52800	52800	52800	52800	0
192	20241018	153300	103209100	52800	52800	52800	52800	0
193	20241018	153200	103209100	52800	52800	52800	52800	0
194	20241018	153100	103209100	52800	52800	52800	52800	0
195	20241018	153000	103209100	52800	52800	52800	52800	10
196	20241018	152900	102681100	53600	53600	53600	53600	0
197	20241018	152800	102681100	53600	53600	53600	53600	0
198	20241018	152700	102681100	53600	53600	53600	53600	0
199	20241018	152600	102681100	53600	53600	53600	53600	0
200	20241018	152500	102681100	53600	53600	53600	53600	0
201	20241018	152400	102681100	53600	53600	53600	53600	0
202	20241018	152300	102681100	53600	53600	53600	53600	0
203	20241018	152200	102681100	53600	53600	53600	53600	0
204	20241018	152100	102681100	53600	53600	53600	53600	0
205	20241018	152000	102681100	53600	53600	53600	53600	0
206	20241018	151900	102681100	53600	52700	53600	52700	111
207	20241018	151800	96826900	52700	52700	52700	52700	15
208	20241018	151700	96036400	52600	52600	52600	52600	1
209	20241018	151600	95983800	52700	52700	52700	52700	0
210	20241018	151500	95983800	52700	52700	52700	52700	0
211	20241018	151400	95983800	52700	52700	52700	52700	0
212	20241018	151300	95983800	52700	52700	52700	52700	0
213	20241018	151200	95983800	52700	52700	52700	52700	1
214	20241018	151100	95931100	52700	52700	52700	52500	102
215	20241018	151000	90563900	52600	52700	52700	52500	180
216	20241018	150900	81090600	52800	53500	53500	52800	30
217	20241018	150800	79494900	52900	53100	53100	52900	2
218	20241018	150700	79388900	52900	52900	52900	52900	6
219	20241018	150600	79071500	52900	52900	52900	52800	231
220	20241018	150500	66851700	53000	53000	53000	53000	1
221	20241018	150400	66798700	53200	53200	53200	53200	40
222	20241018	150300	64670700	53000	53000	53000	53000	0
223	20241018	150200	64670700	53000	53000	53000	53000	0
224	20241018	150100	64670700	53000	53000	53000	53000	0
225	20241018	150000	64670700	53000	53000	53000	53000	2
226	20241018	145900	64564700	53200	53200	53200	53200	0
227	20241018	145800	64564700	53200	53600	53600	53200	131
228	20241018	145700	57595100	53600	53600	53600	53600	1
229	20241018	145600	57541500	53000	53000	53000	53000	0
230	20241018	145500	57541500	53000	53000	53000	53000	0
231	20241018	145400	57541500	53000	53000	53000	53000	0
232	20241018	145300	57541500	53000	52700	53000	52700	2
233	20241018	145200	57435800	53300	53300	53300	53300	0
234	20241018	145100	57435800	53300	53300	53300	53300	0
235	20241018	145000	57435800	53300	53300	53300	53300	1
236	20241018	144900	57382500	53300	53600	53600	53300	121
237	20241018	144800	50932900	53300	53500	53700	53300	5
238	20241018	144700	50665400	53300	53200	53300	53200	46
239	20241018	144600	48216100	53100	53100	53100	53100	0
240	20241018	144500	48216100	53100	53100	53100	53100	0
241	20241018	144400	48216100	53100	53100	53100	53100	0
242	20241018	144300	48216100	53100	53100	53100	53100	1
243	20241018	144200	48163000	52700	52700	52700	52700	1
244	20241018	144100	48110300	53200	53200	53200	53200	0
245	20241018	144000	48110300	53200	53200	53200	53200	0
246	20241018	143900	48110300	53200	53200	53200	53200	0
247	20241018	143800	48110300	53200	53200	53200	53200	0
248	20241018	143700	48110300	53200	53000	53200	53000	20
249	20241018	143600	47047300	52700	52700	52700	52700	0
250	20241018	143500	47047300	52700	52700	52700	52700	0
251	20241018	143400	47047300	52700	52700	52700	52700	0
252	20241018	143300	47047300	52700	52700	52700	52700	0
253	20241018	143200	47047300	52700	52700	52700	52700	0
254	20241018	143100	47047300	52700	52700	52700	52700	1
255	20241018	143000	46994600	52600	52600	52600	52600	0
256	20241018	142900	46994600	52600	52600	52600	52600	0
257	20241018	142800	46994600	52600	52600	52600	52600	0
258	20241018	142700	46994600	52600	52600	52600	52600	0
259	20241018	142600	46994600	52600	52600	52600	52600	1
260	20241018	142500	46942000	52600	52600	52600	52600	0
261	20241018	142400	46942000	52600	52600	52600	52600	0
262	20241018	142300	46942000	52600	52600	52600	52600	0
263	20241018	142200	46942000	52600	52600	52600	52600	0
264	20241018	142100	46942000	52600	52600	52600	52600	0
265	20241018	142000	46942000	52600	52600	52600	52600	0
266	20241018	141900	46942000	52600	52600	52600	52600	1
267	20241018	141800	46889400	52600	52600	52600	52600	0
268	20241018	141700	46889400	52600	52600	52600	52600	0
269	20241018	141600	46889400	52600	52600	52600	52600	0
270	20241018	141500	46889400	52600	52600	52600	52600	0
271	20241018	141400	46889400	52600	52600	52600	52600	1
272	20241018	141300	46836800	52600	52600	52600	52600	0
273	20241018	141200	46836800	52600	52600	52600	52600	0
274	20241018	141100	46836800	52600	52600	52600	52600	1
275	20241018	141000	46784200	52600	52600	52600	52600	0
276	20241018	140900	46784200	52600	52600	52600	52600	0
277	20241018	140800	46784200	52600	52600	52600	52600	1
278	20241018	140700	46731600	52600	52600	52600	52600	0
279	20241018	140600	46731600	52600	52600	52600	52600	0
280	20241018	140500	46731600	52600	52600	52600	52600	0
281	20241018	140400	46731600	52600	52600	52600	52600	0
282	20241018	140300	46731600	52600	52600	52600	52600	1
283	20241018	140200	46679000	53200	53200	53200	53200	0
284	20241018	140100	46679000	53200	53200	53200	53200	1
285	20241018	140000	46625800	52600	52600	52600	52600	0
286	20241018	135900	46625800	52600	52600	52600	52600	0
287	20241018	135800	46625800	52600	52600	52600	52600	0
288	20241018	135700	46625800	52600	52600	52600	52600	1
289	20241018	135600	46573200	53000	53000	53000	53000	0
290	20241018	135500	46573200	53000	53000	53000	53000	1
291	20241018	135400	46520200	52600	52600	52600	52600	0
292	20241018	135300	46520200	52600	52600	52600	52600	0
293	20241018	135200	46520200	52600	52600	52600	52600	1
294	20241018	135100	46467600	52700	52700	52700	52700	0
295	20241018	135000	46467600	52700	52700	52700	52700	0
296	20241018	134900	46467600	52700	52700	52700	52700	0
297	20241018	134800	46467600	52700	52700	52700	52700	0
298	20241018	134700	46467600	52700	52700	52700	52700	0
299	20241018	134600	46467600	52700	52700	52700	52700	0
300	20241018	134500	46467600	52700	52700	52700	52700	1
301	20241018	134400	46414900	52700	52700	52700	52700	0
302	20241018	134300	46414900	52700	52700	52700	52700	0
303	20241018	134200	46414900	52700	52700	52700	52700	0
304	20241018	134100	46414900	52700	52700	52700	52700	0
305	20241018	134000	46414900	52700	52700	52700	52700	5
306	20241018	133900	46151400	53100	53200	53200	53100	2
307	20241018	133800	46045100	52700	52700	52700	52700	0
308	20241018	133700	46045100	52700	52700	52700	52700	0
309	20241018	133600	46045100	52700	52700	52700	52700	0
310	20241018	133500	46045100	52700	52700	52700	52700	0
311	20241018	133400	46045100	52700	52700	52700	52700	1
312	20241018	133300	45992400	52800	52800	52800	52800	0
313	20241018	133200	45992400	52800	52800	52800	52800	0
314	20241018	133100	45992400	52800	52800	52800	52800	0
315	20241018	133000	45992400	52800	52800	52800	52800	0
316	20241018	132900	45992400	52800	52800	52800	52800	1
317	20241018	132800	45939600	53100	53100	53100	53100	1
318	20241018	132700	45886500	53300	53300	53300	53300	1
319	20241018	132600	45833200	52900	52900	52900	52900	0
320	20241018	132500	45833200	52900	52900	52900	52900	1
321	20241018	132400	45780300	52700	52700	52700	52700	0
322	20241018	132300	45780300	52700	52700	52700	52700	0
323	20241018	132200	45780300	52700	52700	52700	52700	2
324	20241018	132100	45674900	52800	52800	52800	52800	0
325	20241018	132000	45674900	52800	52800	52800	52800	0
326	20241018	131900	45674900	52800	52800	52800	52800	0
327	20241018	131800	45674900	52800	52800	52800	52800	0
328	20241018	131700	45674900	52800	52800	52800	52800	0
329	20241018	131600	45674900	52800	52800	52800	52800	0
330	20241018	131500	45674900	52800	52800	52800	52800	0
331	20241018	131400	45674900	52800	52700	52800	52700	56
332	20241018	131300	42718300	52600	52600	52600	52600	0
333	20241018	131200	42718300	52600	52700	52700	52500	101
334	20241018	131100	37406400	52900	52900	52900	52900	0
335	20241018	131000	37406400	52900	53000	53000	52700	287
336	20241018	130900	22262000	53000	53000	53000	53000	0
337	20241018	130800	22262000	53000	53000	53000	53000	0
338	20241018	130700	22262000	53000	53000	53000	53000	0
339	20241018	130600	22262000	53000	53000	53000	53000	0
340	20241018	130500	22262000	53000	53000	53000	53000	0
341	20241018	130400	22262000	53000	53000	53000	53000	0
342	20241018	130300	22262000	53000	53000	53000	53000	1
343	20241018	130200	22209000	53000	53000	53000	53000	0
344	20241018	130100	22209000	53000	53000	53000	53000	0
345	20241018	130000	22209000	53000	53000	53000	53000	0
346	20241018	125900	22209000	53000	53000	53000	53000	0
347	20241018	125800	22209000	53000	53000	53000	53000	0
348	20241018	125700	22209000	53000	53000	53000	53000	0
349	20241018	125600	22209000	53000	53000	53000	53000	0
350	20241018	125500	22209000	53000	53000	53000	53000	0
351	20241018	125400	22209000	53000	53000	53000	53000	0
352	20241018	125300	22209000	53000	53000	53000	53000	0
353	20241018	125200	22209000	53000	53000	53000	53000	0
354	20241018	125100	22209000	53000	53000	53000	53000	0
355	20241018	125000	22209000	53000	53000	53000	53000	0
356	20241018	124900	22209000	53000	53000	53000	53000	0
357	20241018	124800	22209000	53000	53000	53000	53000	0
358	20241018	124700	22209000	53000	53000	53000	53000	0
359	20241018	124600	22209000	53000	53000	53000	53000	0
360	20241018	124500	22209000	53000	53000	53000	53000	0
361	20241018	124400	22209000	53000	53000	53000	53000	0
362	20241018	124300	22209000	53000	53000	53000	53000	0
363	20241018	124200	22209000	53000	53000	53000	53000	0
364	20241018	124100	22209000	53000	53000	53000	53000	0
365	20241018	124000	22209000	53000	53000	53000	53000	0
366	20241018	123900	22209000	53000	53000	53000	53000	0
367	20241018	123800	22209000	53000	53000	53000	53000	0
368	20241018	123700	22209000	53000	53000	53000	53000	0
369	20241018	123600	22209000	53000	53000	53000	53000	0
370	20241018	123500	22209000	53000	53000	53000	53000	1
371	20241018	123400	22156000	53000	53000	53000	53000	1
372	20241018	123300	22103000	53000	53000	53000	53000	0
373	20241018	123200	22103000	53000	53000	53000	53000	2
374	20241018	123100	21997000	53000	53000	53000	53000	1
375	20241018	123000	21944000	53000	53000	53000	53000	0
376	20241018	122900	21944000	53000	53000	53000	53000	1
377	20241018	122800	21891000	53100	53100	53100	53100	0
378	20241018	122700	21891000	53100	53100	53100	53100	2
379	20241018	122600	21784800	53100	53100	53100	53100	1
380	20241018	122500	21731700	53100	53100	53100	53100	0
381	20241018	122400	21731700	53100	53100	53100	53100	1
382	20241018	122300	21678600	53100	53100	53100	53100	2
383	20241018	122200	21572400	53100	53100	53100	53100	0
384	20241018	122100	21572400	53100	53100	53100	53100	1
385	20241018	122000	21519300	53100	53100	53100	53100	0
386	20241018	121900	21519300	53100	53100	53100	53100	1
387	20241018	121800	21466200	53100	53100	53100	53100	2
388	20241018	121700	21360000	53100	53100	53100	53100	0
389	20241018	121600	21360000	53100	53100	53100	53100	1
390	20241018	121500	21306900	53100	53100	53100	53100	1
391	20241018	121400	21253800	53200	53200	53200	53200	0
392	20241018	121300	21253800	53200	53200	53200	53200	2
393	20241018	121200	21147400	53200	53200	53200	53200	0
394	20241018	121100	21147400	53200	53200	53200	53200	1
395	20241018	121000	21094200	53200	53200	53200	53200	1
396	20241018	120900	21041000	53200	53200	53200	53200	0
397	20241018	120800	21041000	53200	53200	53200	53200	2
398	20241018	120700	20934600	53200	53200	53200	53200	1
399	20241018	120600	20881400	53200	53200	53200	53200	0
400	20241018	120500	20881400	53200	53200	53200	53200	1
401	20241018	120400	20828200	53200	53200	53200	53200	0
402	20241018	120300	20828200	53200	53200	53200	53200	2
403	20241018	120200	20721800	53200	53200	53200	53200	1
404	20241018	120100	20668600	53200	53200	53200	53200	0
405	20241018	120000	20668600	53200	53200	53200	53200	1
406	20241018	115900	20615400	53200	53200	53200	53200	2
407	20241018	115800	20509000	53200	53200	53200	53200	0
408	20241018	115700	20509000	53200	53200	53200	53200	1
409	20241018	115600	20455800	53200	53200	53200	53200	0
410	20241018	115500	20455800	53200	53200	53200	53200	2
411	20241018	115400	20349400	53200	53200	53200	53200	1
412	20241018	115300	20296200	53200	53200	53200	53200	0
413	20241018	115200	20296200	53200	53200	53200	53200	1
414	20241018	115100	20243000	53200	53200	53200	53200	2
415	20241018	115000	20136600	53200	53200	53200	53200	0
416	20241018	114900	20136600	53200	53200	53200	53200	1
417	20241018	114800	20083400	53200	53200	53200	53200	0
418	20241018	114700	20083400	53200	53200	53200	53200	1
419	20241018	114600	20030200	53200	53200	53200	53200	2
420	20241018	114500	19923800	53200	53200	53200	53200	0
421	20241018	114400	19923800	53200	53200	53200	53200	1
422	20241018	114300	19870600	53200	53200	53200	53200	0
423	20241018	114200	19870600	53200	53200	53200	53200	1
424	20241018	114100	19817400	53200	53200	53200	53200	2
425	20241018	114000	19711000	53200	53200	53200	53200	0
426	20241018	113900	19711000	53200	53200	53200	53200	1
427	20241018	113800	19657800	53200	53200	53200	53200	1
428	20241018	113700	19604600	53200	53200	53200	53200	0
429	20241018	113600	19604600	53200	53200	53200	53200	2
430	20241018	113500	19498200	53200	53200	53200	53200	0
431	20241018	113400	19498200	53200	53200	53200	53200	1
432	20241018	113300	19445000	53200	53200	53200	53200	1
433	20241018	113200	19391800	53300	53300	53300	53300	0
434	20241018	113100	19391800	53300	53300	53300	53300	2
435	20241018	113000	19285200	53300	53300	53300	53300	1
436	20241018	112900	19231900	53300	53300	53300	53300	0
437	20241018	112800	19231900	53300	53300	53300	53300	1
438	20241018	112700	19178600	53300	53300	53300	53300	0
439	20241018	112600	19178600	53300	53700	53700	53300	3
440	20241018	112500	19018300	53300	53300	53300	53300	1
441	20241018	112400	18965000	53300	53300	53300	53300	0
442	20241018	112300	18965000	53300	53300	53300	53300	1
443	20241018	112200	18911700	53300	53300	53300	53300	2
444	20241018	112100	18805100	53300	53300	53300	53300	0
445	20241018	112000	18805100	53300	53300	53300	53300	1
446	20241018	111900	18751800	53300	53300	53300	53300	0
447	20241018	111800	18751800	53300	53300	53300	53300	2
448	20241018	111700	18645200	53300	53300	53300	53300	1
449	20241018	111600	18591900	53300	53300	53300	53300	0
450	20241018	111500	18591900	53300	53300	53300	53300	1
451	20241018	111400	18538600	53300	53300	53300	53300	2
452	20241018	111300	18432000	53200	53200	53200	53200	0
453	20241018	111200	18432000	53200	53200	53200	53200	1
454	20241018	111100	18378800	53600	53600	53600	53500	124
455	20241018	111000	11744200	53200	53200	53200	53200	1
456	20241018	110900	11691000	53200	53200	53200	53200	2
457	20241018	110800	11584600	53200	53200	53200	53200	0
458	20241018	110700	11584600	53200	53200	53200	53200	1
459	20241018	110600	11531400	53200	53200	53200	53200	1
460	20241018	110500	11478200	53300	53300	53300	53300	0
461	20241018	110400	11478200	53300	53300	53300	53300	2
462	20241018	110300	11371600	53300	53300	53300	53300	0
463	20241018	110200	11371600	53300	53300	53300	53300	1
464	20241018	110100	11318300	53300	53300	53300	53300	1
465	20241018	110000	11265000	53700	53700	53700	53700	1
466	20241018	105900	11211300	53300	53300	53300	53300	2
467	20241018	105800	11104700	53300	53300	53300	53300	1
468	20241018	105700	11051400	53300	53300	53300	53300	0
469	20241018	105600	11051400	53300	53300	53300	53300	1
470	20241018	105500	10998100	53300	53300	53300	53300	0
471	20241018	105400	10998100	53300	53300	53300	53300	2
472	20241018	105300	10891500	53300	53300	53300	53300	1
473	20241018	105200	10838200	53300	53300	53300	53300	0
474	20241018	105100	10838200	53300	53300	53300	53300	1
475	20241018	105000	10784900	53300	53300	53300	53300	2
476	20241018	104900	10678300	53300	53300	53300	53300	0
477	20241018	104800	10678300	53300	53300	53300	53300	1
478	20241018	104700	10625000	53200	53200	53200	53200	0
479	20241018	104600	10625000	53200	53200	53200	53200	1
480	20241018	104500	10571800	53300	53300	53300	53300	2
481	20241018	104400	10465200	53300	53300	53300	53300	0
482	20241018	104300	10465200	53300	53300	53300	53300	1
483	20241018	104200	10411900	53300	53300	53300	53300	0
484	20241018	104100	10411900	53300	53300	53300	53300	1
485	20241018	104000	10358600	53300	53300	53300	53300	2
486	20241018	103900	10252000	53300	53300	53300	53300	0
487	20241018	103800	10252000	53300	53300	53300	53300	1
488	20241018	103700	10198700	53300	53300	53300	53300	2
489	20241018	103600	10092100	53400	53400	53400	53400	0
490	20241018	103500	10092100	53400	53200	53400	53200	2
491	20241018	103400	9985500	53200	53200	53200	53200	0
492	20241018	103300	9985500	53200	53200	53200	53200	4
493	20241018	103200	9772700	53200	53200	53200	53200	2
494	20241018	103100	9666300	53200	53200	53200	53200	0
495	20241018	103000	9666300	53200	53200	53200	53200	1
496	20241018	102900	9613100	53200	53200	53200	53200	1
497	20241018	102800	9559900	53200	53200	53200	53200	0
498	20241018	102700	9559900	53200	53200	53200	53200	2
499	20241018	102600	9453500	53200	53200	53200	53200	0
500	20241018	102500	9453500	53200	53200	53200	53200	1
501	20241018	102400	9400300	53200	53200	53200	53200	1
502	20241018	102300	9347100	53200	53200	53200	53200	0
503	20241018	102200	9347100	53200	53200	53200	53200	2
504	20241018	102100	9240700	53200	53200	53200	53200	1
505	20241018	102000	9187500	53300	53300	53300	53300	0
506	20241018	101900	9187500	53300	53300	53300	53300	1
507	20241018	101800	9134200	53300	53300	53300	53300	0
508	20241018	101700	9134200	53300	53300	53300	53300	2
509	20241018	101600	9027600	53300	53300	53300	53300	2
510	20241018	101500	8921000	53700	53700	54000	53700	147
511	20241018	101400	1026200	53600	53600	53600	53600	0
512	20241018	101300	1026200	53600	53600	53600	53600	0
513	20241018	101200	1026200	53600	53600	53600	53600	0
514	20241018	101100	1026200	53600	53600	53600	53600	0
515	20241018	101000	1026200	53600	53600	53600	53600	1
516	20241018	100900	972600	53300	53300	53300	53300	0
517	20241018	100800	972600	53300	53300	53300	53300	0
518	20241018	100700	972600	53300	53300	53300	53300	0
519	20241018	100600	972600	53300	53300	53300	53300	0
520	20241018	100500	972600	53300	53300	53300	53300	0
521	20241018	100400	972600	53300	53300	53300	53300	0
522	20241018	100300	972600	53300	53300	53300	53300	0
523	20241018	100200	972600	53300	53300	53300	53300	0
524	20241018	100100	972600	53300	53300	53300	53300	0
525	20241018	100000	972600	53300	53500	53500	53300	2
526	20241018	095900	865800	53300	53300	53300	53300	0
527	20241018	095800	865800	53300	53300	53300	53300	0
528	20241018	095700	865800	53300	53300	53300	53300	0
529	20241018	095600	865800	53300	53300	53300	53300	0
530	20241018	095500	865800	53300	53300	53300	53300	0
531	20241018	095400	865800	53300	53300	53300	53300	0
532	20241018	095300	865800	53300	53300	53300	53300	0
533	20241018	095200	865800	53300	53300	53300	53300	0
534	20241018	095100	865800	53300	53300	53300	53300	0
535	20241018	095000	865800	53300	53300	53300	53300	0
536	20241018	094900	865800	53300	53300	53300	53300	0
537	20241018	094800	865800	53300	53300	53300	53300	0
538	20241018	094700	865800	53300	53300	53300	53300	0
539	20241018	094600	865800	53300	53300	53300	53300	0
540	20241018	094500	865800	53300	53300	53300	53300	0
541	20241018	094400	865800	53300	53300	53300	53300	0
542	20241018	094300	865800	53300	53300	53300	53300	0
543	20241018	094200	865800	53300	53300	53300	53300	0
544	20241018	094100	865800	53300	53300	53300	53300	0
545	20241018	094000	865800	53300	53300	53300	53300	0
546	20241018	093900	865800	53300	53300	53300	53300	0
547	20241018	093800	865800	53300	53300	53300	53300	0
548	20241018	093700	865800	53300	53300	53300	53300	0
549	20241018	093600	865800	53300	53300	53300	53300	0
550	20241018	093500	865800	53300	53300	53300	53300	0
551	20241018	093400	865800	53300	53300	53300	53300	0
552	20241018	093300	865800	53300	53300	53300	53300	0
553	20241018	093200	865800	53300	53300	53300	53300	0
554	20241018	093100	865800	53300	53300	53300	53300	0
555	20241018	093000	865800	53300	53300	53300	53300	0
556	20241018	092900	865800	53300	53300	53300	53300	0
557	20241018	092800	865800	53300	53300	53300	53300	0
558	20241018	092700	865800	53300	53300	53300	53300	0
559	20241018	092600	865800	53300	53300	53300	53300	0
560	20241018	092500	865800	53300	53300	53300	53300	0
561	20241018	092400	865800	53300	53300	53300	53300	0
562	20241018	092300	865800	53300	53300	53300	53300	0
563	20241018	092200	865800	53300	53300	53300	53300	0
564	20241018	092100	865800	53300	53300	53300	53300	0
565	20241018	092000	865800	53300	53300	53300	53300	0
566	20241018	091900	865800	53300	53300	53300	53300	0
567	20241018	091800	865800	53300	53300	53300	53300	0
568	20241018	091700	865800	53300	53300	53300	53300	0
569	20241018	091600	865800	53300	53300	53300	53300	1
570	20241018	091500	812500	53300	53300	53300	53300	0
571	20241018	091400	812500	53300	53300	53300	53300	0
572	20241018	091300	812500	53300	53300	53300	53300	0
573	20241018	091200	812500	53300	53300	53300	53300	0
574	20241018	091100	812500	53300	53300	53300	53300	0
575	20241018	091000	812500	53300	53300	53300	53300	0
576	20241018	090900	812500	53300	53300	53300	53300	0
577	20241018	090800	812500	53300	53300	53300	53300	0
578	20241018	090700	812500	53300	53300	53300	53300	0
579	20241018	090600	812500	53300	53300	53300	53300	0
580	20241018	090500	812500	53300	53300	53300	53300	1
581	20241018	090400	759200	53300	53300	53300	53300	1
582	20241018	090300	705900	53400	53400	53400	53400	0
583	20241018	090200	705900	53400	53400	53400	53400	1
584	20241018	090100	652500	54600	54600	54600	54600	10
585	20241018	090000	106500	53300	53200	53300	53200	2