KissMeData/017390/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	190700	91074000	53300	53300	53300	53300	13
3	20241008	190600	91074000	53300	53300	53300	53300	0
4	20241008	190500	91074000	53300	53300	53300	53300	0
5	20241008	190400	91074000	53300	53300	53300	53300	0
6	20241008	190300	91074000	53300	53300	53300	53300	0
7	20241008	190200	91074000	53300	53300	53300	53300	0
8	20241008	190100	91074000	53300	53300	53300	53300	0
9	20241008	190000	91074000	53300	53300	53300	53300	0
10	20241008	185900	91074000	53300	53300	53300	53300	0
11	20241008	185800	91074000	53300	53300	53300	53300	0
12	20241008	185700	91074000	53300	53300	53300	53300	0
13	20241008	185600	91074000	53300	53300	53300	53300	0
14	20241008	185500	91074000	53300	53300	53300	53300	0
15	20241008	185400	91074000	53300	53300	53300	53300	0
16	20241008	185300	91074000	53300	53300	53300	53300	0
17	20241008	185200	91074000	53300	53300	53300	53300	0
18	20241008	185100	91074000	53300	53300	53300	53300	0
19	20241008	185000	91074000	53300	53300	53300	53300	0
20	20241008	184900	91074000	53300	53300	53300	53300	0
21	20241008	184800	91074000	53300	53300	53300	53300	0
22	20241008	184700	91074000	53300	53300	53300	53300	0
23	20241008	184600	91074000	53300	53300	53300	53300	0
24	20241008	184500	91074000	53300	53300	53300	53300	0
25	20241008	184400	91074000	53300	53300	53300	53300	0
26	20241008	184300	91074000	53300	53300	53300	53300	0
27	20241008	184200	91074000	53300	53300	53300	53300	0
28	20241008	184100	91074000	53300	53300	53300	53300	0
29	20241008	184000	91074000	53300	53300	53300	53300	0
30	20241008	183900	91074000	53300	53300	53300	53300	0
31	20241008	183800	91074000	53300	53300	53300	53300	0
32	20241008	183700	91074000	53300	53300	53300	53300	13
33	20241008	183600	91074000	53300	53300	53300	53300	0
34	20241008	183500	91074000	53300	53300	53300	53300	0
35	20241008	183400	91074000	53300	53300	53300	53300	0
36	20241008	183300	91074000	53300	53300	53300	53300	0
37	20241008	183200	91074000	53300	53300	53300	53300	0
38	20241008	183100	91074000	53300	53300	53300	53300	0
39	20241008	183000	91074000	53300	53300	53300	53300	0
40	20241008	182900	91074000	53300	53300	53300	53300	0
41	20241008	182800	91074000	53300	53300	53300	53300	0
42	20241008	182700	91074000	53300	53300	53300	53300	0
43	20241008	182600	91074000	53300	53300	53300	53300	0
44	20241008	182500	91074000	53300	53300	53300	53300	0
45	20241008	182400	91074000	53300	53300	53300	53300	0
46	20241008	182300	91074000	53300	53300	53300	53300	0
47	20241008	182200	91074000	53300	53300	53300	53300	0
48	20241008	182100	91074000	53300	53300	53300	53300	0
49	20241008	182000	91074000	53300	53300	53300	53300	0
50	20241008	181900	91074000	53300	53300	53300	53300	0
51	20241008	181800	91074000	53300	53300	53300	53300	0
52	20241008	181700	91074000	53300	53300	53300	53300	0
53	20241008	181600	91074000	53300	53300	53300	53300	0
54	20241008	181500	91074000	53300	53300	53300	53300	0
55	20241008	181400	91074000	53300	53300	53300	53300	0
56	20241008	181300	91074000	53300	53300	53300	53300	0
57	20241008	181200	91074000	53300	53300	53300	53300	0
58	20241008	181100	91074000	53300	53300	53300	53300	0
59	20241008	181000	91074000	53300	53300	53300	53300	0
60	20241008	180900	91074000	53300	53300	53300	53300	0
61	20241008	180800	91074000	53300	53300	53300	53300	0
62	20241008	180700	91074000	53300	53300	53300	53300	13
63	20241008	180600	91074000	53300	53300	53300	53300	0
64	20241008	180500	91074000	53300	53300	53300	53300	0
65	20241008	180400	91074000	53300	53300	53300	53300	0
66	20241008	180300	91074000	53300	53300	53300	53300	0
67	20241008	180200	91074000	53300	53300	53300	53300	0
68	20241008	180100	91074000	53300	53300	53300	53300	0
69	20241008	180000	91074000	53300	53300	53300	53300	0
70	20241008	175900	91074000	53300	53300	53300	53300	0
71	20241008	175800	91074000	53300	53300	53300	53300	0
72	20241008	175700	91074000	53300	53300	53300	53300	0
73	20241008	175600	91074000	53300	53300	53300	53300	0
74	20241008	175500	91074000	53300	53300	53300	53300	0
75	20241008	175400	91074000	53300	53300	53300	53300	0
76	20241008	175300	91074000	53300	53300	53300	53300	0
77	20241008	175200	91074000	53300	53300	53300	53300	0
78	20241008	175100	91074000	53300	53300	53300	53300	0
79	20241008	175000	91074000	53300	53300	53300	53300	0
80	20241008	174900	91074000	53300	53300	53300	53300	0
81	20241008	174800	91074000	53300	53300	53300	53300	0
82	20241008	174700	91074000	53300	53300	53300	53300	0
83	20241008	174600	91074000	53300	53300	53300	53300	0
84	20241008	174500	91074000	53300	53300	53300	53300	0
85	20241008	174400	91074000	53300	53300	53300	53300	0
86	20241008	174300	91074000	53300	53300	53300	53300	0
87	20241008	174200	91074000	53300	53300	53300	53300	0
88	20241008	174100	91074000	53300	53300	53300	53300	0
89	20241008	174000	91074000	53300	53300	53300	53300	0
90	20241008	173900	91074000	53300	53300	53300	53300	0
91	20241008	173800	91074000	53300	53300	53300	53300	0
92	20241008	173700	91074000	53300	53300	53300	53300	13
93	20241008	173600	91074000	53300	53300	53300	53300	0
94	20241008	173500	91074000	53300	53300	53300	53300	0
95	20241008	173400	91074000	53300	53300	53300	53300	0
96	20241008	173300	91074000	53300	53300	53300	53300	0
97	20241008	173200	91074000	53300	53300	53300	53300	0
98	20241008	173100	91074000	53300	53300	53300	53300	0
99	20241008	173000	91074000	53300	53300	53300	53300	0
100	20241008	172900	91074000	53300	53300	53300	53300	0
101	20241008	172800	91074000	53300	53300	53300	53300	0
102	20241008	172700	91074000	53300	53300	53300	53300	0
103	20241008	172600	91074000	53300	53300	53300	53300	0
104	20241008	172500	91074000	53300	53300	53300	53300	0
105	20241008	172400	91074000	53300	53300	53300	53300	0
106	20241008	172300	91074000	53300	53300	53300	53300	0
107	20241008	172200	91074000	53300	53300	53300	53300	0
108	20241008	172100	91074000	53300	53300	53300	53300	0
109	20241008	172000	91074000	53300	53300	53300	53300	0
110	20241008	171900	91074000	53300	53300	53300	53300	0
111	20241008	171800	91074000	53300	53300	53300	53300	0
112	20241008	171700	91074000	53300	53300	53300	53300	0
113	20241008	171600	91074000	53300	53300	53300	53300	0
114	20241008	171500	91074000	53300	53300	53300	53300	0
115	20241008	171400	91074000	53300	53300	53300	53300	0
116	20241008	171300	91074000	53300	53300	53300	53300	0
117	20241008	171200	91074000	53300	53300	53300	53300	0
118	20241008	171100	91074000	53300	53300	53300	53300	0
119	20241008	171000	91074000	53300	53300	53300	53300	0
120	20241008	170900	91074000	53300	53300	53300	53300	0
121	20241008	170800	91074000	53300	53300	53300	53300	0
122	20241008	170700	91074000	53300	53300	53300	53300	13
123	20241008	170600	91074000	53300	53300	53300	53300	0
124	20241008	170500	91074000	53300	53300	53300	53300	0
125	20241008	170400	91074000	53300	53300	53300	53300	0
126	20241008	170300	91074000	53300	53300	53300	53300	0
127	20241008	170200	91074000	53300	53300	53300	53300	0
128	20241008	170100	91074000	53300	53300	53300	53300	0
129	20241008	170000	91074000	53300	53300	53300	53300	0
130	20241008	165900	91074000	53300	53300	53300	53300	0
131	20241008	165800	91074000	53300	53300	53300	53300	0
132	20241008	165700	91074000	53300	53300	53300	53300	0
133	20241008	165600	91074000	53300	53300	53300	53300	0
134	20241008	165500	91074000	53300	53300	53300	53300	0
135	20241008	165400	91074000	53300	53300	53300	53300	0
136	20241008	165300	91074000	53300	53300	53300	53300	0
137	20241008	165200	91074000	53300	53300	53300	53300	0
138	20241008	165100	91074000	53300	53300	53300	53300	0
139	20241008	165000	91074000	53300	53300	53300	53300	0
140	20241008	164900	91074000	53300	53300	53300	53300	0
141	20241008	164800	91074000	53300	53300	53300	53300	0
142	20241008	164700	91074000	53300	53300	53300	53300	0
143	20241008	164600	91074000	53300	53300	53300	53300	0
144	20241008	164500	91074000	53300	53300	53300	53300	0
145	20241008	164400	91074000	53300	53300	53300	53300	0
146	20241008	164300	91074000	53300	53300	53300	53300	0
147	20241008	164200	91074000	53300	53300	53300	53300	0
148	20241008	164100	91074000	53300	53300	53300	53300	0
149	20241008	164000	91074000	53300	53300	53300	53300	0
150	20241008	163900	91074000	53300	53300	53300	53300	0
151	20241008	163800	91074000	53300	53300	53300	53300	0
152	20241008	163700	91074000	53300	53300	53300	53300	13
153	20241008	163600	91074000	53300	53300	53300	53300	0
154	20241008	163500	91074000	53300	53300	53300	53300	0
155	20241008	163400	91074000	53300	53300	53300	53300	0
156	20241008	163300	91074000	53300	53300	53300	53300	0
157	20241008	163200	91074000	53300	53300	53300	53300	0
158	20241008	163100	91074000	53300	53300	53300	53300	0
159	20241008	163000	91074000	53300	53300	53300	53300	0
160	20241008	162900	91074000	53300	53300	53300	53300	0
161	20241008	162800	91074000	53300	53300	53300	53300	0
162	20241008	162700	91074000	53300	53300	53300	53300	0
163	20241008	162600	91074000	53300	53300	53300	53300	0
164	20241008	162500	91074000	53300	53300	53300	53300	0
165	20241008	162400	91074000	53300	53300	53300	53300	0
166	20241008	162300	91074000	53300	53300	53300	53300	0
167	20241008	162200	91074000	53300	53300	53300	53300	0
168	20241008	162100	91074000	53300	53300	53300	53300	0
169	20241008	162000	91074000	53300	53300	53300	53300	0
170	20241008	161900	91074000	53300	53300	53300	53300	0
171	20241008	161800	91074000	53300	53300	53300	53300	0
172	20241008	161700	91074000	53300	53300	53300	53300	0
173	20241008	161600	91074000	53300	53300	53300	53300	0
174	20241008	161500	91074000	53300	53300	53300	53300	0
175	20241008	161400	91074000	53300	53300	53300	53300	0
176	20241008	161300	91074000	53300	53300	53300	53300	0
177	20241008	161200	91074000	53300	53300	53300	53300	0
178	20241008	161100	91074000	53300	53300	53300	53300	0
179	20241008	161000	91074000	53300	53300	53300	53300	0
180	20241008	160900	91074000	53300	53300	53300	53300	0
181	20241008	160800	91074000	53300	53300	53300	53300	0
182	20241008	160700	91074000	53300	53300	53300	53300	13
183	20241008	160600	91074000	53300	53300	53300	53300	0
184	20241008	160500	91074000	53300	53300	53300	53300	0
185	20241008	160400	91074000	53300	53300	53300	53300	0
186	20241008	160300	91074000	53300	53300	53300	53300	0
187	20241008	160200	91074000	53300	53300	53300	53300	0
188	20241008	160100	91074000	53300	53300	53300	53300	0
189	20241008	160000	91074000	53300	53300	53300	53300	0
190	20241008	155900	91074000	53300	53300	53300	53300	0
191	20241008	155800	91074000	53300	53300	53300	53300	0
192	20241008	155700	91074000	53300	53300	53300	53300	0
193	20241008	155600	91074000	53300	53300	53300	53300	0
194	20241008	155500	91074000	53300	53300	53300	53300	0
195	20241008	155400	91074000	53300	53300	53300	53300	0
196	20241008	155300	91074000	53300	53300	53300	53300	0
197	20241008	155200	91074000	53300	53300	53300	53300	0
198	20241008	155100	91074000	53300	53300	53300	53300	0
199	20241008	155000	91074000	53300	53300	53300	53300	0
200	20241008	154900	91074000	53300	53300	53300	53300	0
201	20241008	154800	91074000	53300	53300	53300	53300	0
202	20241008	154700	91074000	53300	53300	53300	53300	0
203	20241008	154600	91074000	53300	53300	53300	53300	0
204	20241008	154500	91074000	53300	53300	53300	53300	0
205	20241008	154400	91074000	53300	53300	53300	53300	0
206	20241008	154300	91074000	53300	53300	53300	53300	0
207	20241008	154200	91074000	53300	53300	53300	53300	0
208	20241008	154100	91074000	53300	53300	53300	53300	0
209	20241008	154000	91074000	53300	53300	53300	53300	0
210	20241008	153900	91074000	53300	53300	53300	53300	0
211	20241008	153800	91074000	53300	53300	53300	53300	0
212	20241008	153700	91074000	53300	53300	53300	53300	13
213	20241008	153600	91074000	53300	53300	53300	53300	0
214	20241008	153500	91074000	53300	53300	53300	53300	0
215	20241008	153400	91074000	53300	53300	53300	53300	0
216	20241008	153300	91074000	53300	53300	53300	53300	0
217	20241008	153200	91074000	53300	53300	53300	53300	0
218	20241008	153100	91074000	53300	53300	53300	53300	0
219	20241008	153000	91074000	53300	53300	53300	53300	13
220	20241008	152900	90381100	53100	53100	53100	53100	0
221	20241008	152800	90381100	53100	53100	53100	53100	0
222	20241008	152700	90381100	53100	53100	53100	53100	0
223	20241008	152600	90381100	53100	53100	53100	53100	0
224	20241008	152500	90381100	53100	53100	53100	53100	0
225	20241008	152400	90381100	53100	53100	53100	53100	0
226	20241008	152300	90381100	53100	53100	53100	53100	0
227	20241008	152200	90381100	53100	53100	53100	53100	0
228	20241008	152100	90381100	53100	53100	53100	53100	0
229	20241008	152000	90381100	53100	53100	53100	53100	0
230	20241008	151900	90381100	53100	53200	53200	53100	21
231	20241008	151800	89265900	53200	53200	53200	53200	1
232	20241008	151700	89212700	53200	53200	53200	53200	48
233	20241008	151600	86659100	53400	53400	53400	53400	0
234	20241008	151500	86659100	53400	53400	53400	53400	0
235	20241008	151400	86659100	53400	53400	53400	53400	0
236	20241008	151300	86659100	53400	53200	53400	53200	51
237	20241008	151200	83945700	53400	53400	53400	53400	0
238	20241008	151100	83945700	53400	53400	53400	53400	0
239	20241008	151000	83945700	53400	53200	53400	53200	2
240	20241008	150900	83839100	53400	53400	53400	53400	0
241	20241008	150800	83839100	53400	53400	53400	53400	17
242	20241008	150700	82931300	53400	53400	53400	53400	0
243	20241008	150600	82931300	53400	53400	53400	53400	0
244	20241008	150500	82931300	53400	53400	53400	53400	0
245	20241008	150400	82931300	53400	53400	53400	53400	0
246	20241008	150300	82931300	53400	53400	53400	53400	0
247	20241008	150200	82931300	53400	53400	53400	53400	0
248	20241008	150100	82931300	53400	53400	53400	53400	1
249	20241008	150000	82877900	53400	53400	53400	53200	5
250	20241008	145900	82611100	53400	53400	53400	53400	0
251	20241008	145800	82611100	53400	53400	53400	53400	1
252	20241008	145700	82557700	53400	53400	53400	53400	1
253	20241008	145600	82504300	53400	53400	53400	53400	1
254	20241008	145500	82450900	53400	53400	53400	53400	0
255	20241008	145400	82450900	53400	53400	53400	53400	2
256	20241008	145300	82344100	53400	53400	53400	53400	16
257	20241008	145200	81489700	53400	53400	53400	53400	1
258	20241008	145100	81436300	53400	53400	53400	53400	2
259	20241008	145000	81329500	53400	53400	53400	53400	19
260	20241008	144900	80314900	53400	53400	53400	53400	1
261	20241008	144800	80261500	53400	53400	53400	53400	2
262	20241008	144700	80154700	53400	53400	53400	53400	1
263	20241008	144600	80101300	53400	53400	53400	53400	1
264	20241008	144500	80047900	53400	53400	53400	53400	0
265	20241008	144400	80047900	53400	53400	53400	53400	2
266	20241008	144300	79941100	53400	53400	53400	53400	1
267	20241008	144200	79887700	53400	53400	53400	53400	1
268	20241008	144100	79834300	53400	53400	53400	53400	0
269	20241008	144000	79834300	53400	53400	53400	53400	2
270	20241008	143900	79727500	53400	53400	53400	53400	1
271	20241008	143800	79674100	53400	53400	53400	53400	1
272	20241008	143700	79620700	53300	53400	53400	53300	20
273	20241008	143600	78554500	53400	53400	53400	53400	0
274	20241008	143500	78554500	53400	53400	53400	53400	1
275	20241008	143400	78501100	53400	53400	53400	53400	1
276	20241008	143300	78447700	53400	53400	53400	53400	2
277	20241008	143200	78340900	53400	53400	53400	53400	1
278	20241008	143100	78287500	53400	53400	53400	53400	0
279	20241008	143000	78287500	53400	53400	53400	53400	2
280	20241008	142900	78180700	53400	53400	53400	53400	1
281	20241008	142800	78127300	53400	53400	53400	53400	1
282	20241008	142700	78073900	53400	53400	53400	53400	0
283	20241008	142600	78073900	53400	53400	53400	53400	2
284	20241008	142500	77967100	53400	53400	53400	53400	1
285	20241008	142400	77913700	53400	53400	53400	53400	1
286	20241008	142300	77860300	53400	53400	53400	53400	2
287	20241008	142200	77753500	53400	53400	53400	53400	0
288	20241008	142100	77753500	53400	53400	53400	53400	1
289	20241008	142000	77700100	53400	53400	53400	53400	1
290	20241008	141900	77646700	53400	53400	53400	53400	2
291	20241008	141800	77539900	53400	53400	53400	53400	1
292	20241008	141700	77486500	53400	53400	53400	53400	0
293	20241008	141600	77486500	53400	53400	53400	53400	1
294	20241008	141500	77433100	53400	53400	53400	53400	2
295	20241008	141400	77326300	53400	53400	53400	53400	1
296	20241008	141300	77272900	53400	53400	53400	53400	0
297	20241008	141200	77272900	53400	53400	53400	53400	2
298	20241008	141100	77166100	53400	53400	53400	53400	1
299	20241008	141000	77112700	53400	53400	53400	53400	1
300	20241008	140900	77059300	53400	53400	53400	53400	2
301	20241008	140800	76952500	53400	53400	53400	53400	0
302	20241008	140700	76952500	53400	53400	53400	53400	1
303	20241008	140600	76899100	53400	53400	53400	53400	2
304	20241008	140500	76792300	53400	53400	53400	53400	2
305	20241008	140400	76685500	53400	53400	53400	53400	1
306	20241008	140300	76632100	53400	53400	53400	53400	0
307	20241008	140200	76632100	53400	53400	53400	53400	1
308	20241008	140100	76578700	53400	53400	53400	53400	2
309	20241008	140000	76471900	53400	53400	53400	53400	1
310	20241008	135900	76418500	53400	53400	53400	53400	0
311	20241008	135800	76418500	53400	53400	53400	53400	2
312	20241008	135700	76311700	53400	53400	53400	53400	1
313	20241008	135600	76258300	53400	53400	53400	53400	1
314	20241008	135500	76204900	53400	53400	53400	53400	2
315	20241008	135400	76098100	53300	53300	53300	53300	1
316	20241008	135300	76044800	53400	53400	53400	53400	1
317	20241008	135200	75991400	53400	53400	53400	53400	1
318	20241008	135100	75938000	53400	53400	53400	53400	2
319	20241008	135000	75831200	53400	53400	53400	53400	1
320	20241008	134900	75777800	53400	53400	53400	53400	0
321	20241008	134800	75777800	53400	53300	53400	53300	11
322	20241008	134700	75191400	53400	53400	53400	53400	2
323	20241008	134600	75084600	53400	53400	53400	53400	1
324	20241008	134500	75031200	53400	53400	53400	53400	0
325	20241008	134400	75031200	53400	53400	53400	53400	1
326	20241008	134300	74977800	53400	53400	53400	53400	2
327	20241008	134200	74871000	53400	53400	53400	53400	1
328	20241008	134100	74817600	53400	53400	53400	53400	2
329	20241008	134000	74710800	53300	53300	53300	53300	1
330	20241008	133900	74657500	53400	53400	53400	53400	2
331	20241008	133800	74550700	53400	53400	53400	53400	2
332	20241008	133700	74443900	53400	53400	53400	53400	2
333	20241008	133600	74337100	53400	53400	53400	53400	1
334	20241008	133500	74283700	53400	53400	53400	53400	0
335	20241008	133400	74283700	53400	53400	53400	53400	1
336	20241008	133300	74230300	53400	53400	53400	53400	2
337	20241008	133200	74123500	53400	53400	53400	53400	1
338	20241008	133100	74070100	53400	53400	53400	53400	1
339	20241008	133000	74016700	53400	53400	53400	53400	0
340	20241008	132900	74016700	53400	53400	53400	53400	2
341	20241008	132800	73909900	53400	53400	53400	53400	1
342	20241008	132700	73856500	53400	53400	53400	53400	1
343	20241008	132600	73803100	53400	53400	53400	53400	1
344	20241008	132500	73749700	53400	53400	53400	53400	2
345	20241008	132400	73642900	53400	53400	53400	53400	1
346	20241008	132300	73589500	53400	53400	53400	53400	2
347	20241008	132200	73482700	53400	53400	53400	53400	1
348	20241008	132100	73429300	53400	53400	53400	53400	0
349	20241008	132000	73429300	53400	53400	53400	53400	1
350	20241008	131900	73375900	53400	53400	53400	53400	2
351	20241008	131800	73269100	53400	53400	53400	53400	1
352	20241008	131700	73215700	53400	53400	53400	53400	2
353	20241008	131600	73108900	53200	53200	53200	53200	4
354	20241008	131500	72896100	53400	53400	53400	53400	2
355	20241008	131400	72789300	53400	53400	53400	53400	1
356	20241008	131300	72735900	53400	53400	53400	53400	1
357	20241008	131200	72682500	53400	53400	53400	53400	0
358	20241008	131100	72682500	53400	53400	53400	53400	2
359	20241008	131000	72575700	53400	53400	53400	53400	1
360	20241008	130900	72522300	53400	53300	53400	53300	3
361	20241008	130800	72362300	53300	53300	53300	53300	3
362	20241008	130700	72202400	53300	53300	53300	53300	2
363	20241008	130600	72095800	53300	53300	53300	53300	4
364	20241008	130500	71882600	53300	53300	53300	53300	2
365	20241008	130400	71776000	53300	53300	53300	53300	1
366	20241008	130300	71722700	53300	53300	53300	53300	1
367	20241008	130200	71669400	53300	53300	53300	53300	0
368	20241008	130100	71669400	53300	53300	53300	53300	2
369	20241008	130000	71562800	53300	53300	53300	53300	4
370	20241008	125900	71349600	53300	53300	53300	53300	1
371	20241008	125800	71296300	53400	53400	53400	53400	0
372	20241008	125700	71296300	53400	53400	53400	53400	2
373	20241008	125600	71189500	53400	53400	53400	53400	1
374	20241008	125500	71136100	53400	53400	53400	53400	1
375	20241008	125400	71082700	53400	53400	53400	53400	2
376	20241008	125300	70975900	53400	53400	53400	53400	0
377	20241008	125200	70975900	53400	53400	53400	53400	1
378	20241008	125100	70922500	53400	53400	53400	53400	1
379	20241008	125000	70869100	53400	53400	53400	53400	2
380	20241008	124900	70762300	53400	53400	53400	53400	1
381	20241008	124800	70708900	53400	53400	53400	53400	0
382	20241008	124700	70708900	53400	53400	53400	53400	2
383	20241008	124600	70602100	53400	53400	53400	53400	1
384	20241008	124500	70548700	53400	53400	53400	53400	1
385	20241008	124400	70495300	53400	53400	53400	53400	0
386	20241008	124300	70495300	53400	53200	53400	53200	4
387	20241008	124200	70281900	53400	53400	53400	53400	1
388	20241008	124100	70228500	53400	53200	53400	53200	3
389	20241008	124000	70068500	53400	53400	53400	53400	2
390	20241008	123900	69961700	53400	53400	53400	53400	0
391	20241008	123800	69961700	53400	53400	53400	53400	1
392	20241008	123700	69908300	53400	53400	53400	53400	1
393	20241008	123600	69854900	53300	53400	53400	53300	6
394	20241008	123500	69534900	53400	53400	53400	53400	1
395	20241008	123400	69481500	53400	53400	53400	53400	2
396	20241008	123300	69374700	53400	53400	53400	53400	2
397	20241008	123200	69267900	53400	53400	53400	53400	1
398	20241008	123100	69214500	53400	53400	53400	53400	1
399	20241008	123000	69161100	53400	53200	53400	53200	21
400	20241008	122900	68043700	53400	53400	53400	53400	22
401	20241008	122800	66868900	53400	53400	53400	53400	6
402	20241008	122700	66548500	53400	53400	53400	53400	1
403	20241008	122600	66495100	53400	53400	53400	53400	2
404	20241008	122500	66388300	53400	53400	53400	53400	0
405	20241008	122400	66388300	53400	53400	53400	53400	6
406	20241008	122300	66067900	53400	53200	53400	53200	21
407	20241008	122200	64950500	53400	53400	53400	53400	2
408	20241008	122100	64843700	53400	53400	53400	53400	2
409	20241008	122000	64736900	53400	53400	53400	53400	1
410	20241008	121900	64683500	53400	53400	53400	53400	1
411	20241008	121800	64630100	53400	53400	53400	53400	2
412	20241008	121700	64523300	53400	53400	53400	53400	1
413	20241008	121600	64469900	53400	53400	53400	53400	0
414	20241008	121500	64469900	53400	53400	53400	53400	2
415	20241008	121400	64363100	53400	53400	53400	53400	1
416	20241008	121300	64309700	53400	53400	53400	53400	1
417	20241008	121200	64256300	53400	53400	53400	53400	2
418	20241008	121100	64149500	53400	53400	53400	53400	2
419	20241008	121000	64042700	53400	53400	53400	53400	1
420	20241008	120900	63989300	53400	53400	53400	53400	1
421	20241008	120800	63935900	53200	53400	53400	53200	19
422	20241008	120700	62924700	53300	53400	53400	53300	14
423	20241008	120600	62178400	53400	53400	53400	53400	0
424	20241008	120500	62178400	53400	53400	53400	53400	1
425	20241008	120400	62125000	53400	53400	53400	53400	2
426	20241008	120300	62018200	53400	53400	53400	53400	1
427	20241008	120200	61964800	53400	53400	53400	53400	1
428	20241008	120100	61911400	53400	53400	53400	53400	1
429	20241008	120000	61858000	53400	53400	53400	53400	2
430	20241008	115900	61751200	53400	53400	53400	53400	1
431	20241008	115800	61697800	53400	53400	53400	53400	6
432	20241008	115700	61377400	53400	53400	53400	53400	0
433	20241008	115600	61377400	53400	53400	53400	53400	1
434	20241008	115500	61324000	53400	53400	53400	53400	1
435	20241008	115400	61270600	53400	53400	53400	53400	2
436	20241008	115300	61163800	53400	53400	53400	53400	1
437	20241008	115200	61110400	53400	53400	53400	53400	0
438	20241008	115100	61110400	53400	53400	53400	53400	1
439	20241008	115000	61057000	53400	53400	53400	53400	2
440	20241008	114900	60950200	53400	53400	53400	53400	0
441	20241008	114800	60950200	53400	53400	53400	53400	0
442	20241008	114700	60950200	53400	53400	53400	53400	0
443	20241008	114600	60950200	53400	53400	53400	53400	0
444	20241008	114500	60950200	53400	53400	53400	53400	0
445	20241008	114400	60950200	53400	53400	53400	53400	0
446	20241008	114300	60950200	53400	53400	53400	53400	0
447	20241008	114200	60950200	53400	53400	53400	53400	0
448	20241008	114100	60950200	53400	53400	53400	53400	0
449	20241008	114000	60950200	53400	53400	53400	53400	0
450	20241008	113900	60950200	53400	53400	53400	53400	0
451	20241008	113800	60950200	53400	53400	53400	53400	0
452	20241008	113700	60950200	53400	53400	53400	53400	0
453	20241008	113600	60950200	53400	53400	53400	53400	0
454	20241008	113500	60950200	53400	53400	53400	53400	0
455	20241008	113400	60950200	53400	53400	53400	53400	0
456	20241008	113300	60950200	53400	53400	53400	53400	0
457	20241008	113200	60950200	53400	53400	53400	53400	1
458	20241008	113100	60896800	53200	53200	53200	53200	11
459	20241008	113000	60311600	53300	53300	53300	53300	42
460	20241008	112900	58073000	53400	53400	53400	53400	0
461	20241008	112800	58073000	53400	53400	53400	53400	0
462	20241008	112700	58073000	53400	53400	53400	53400	0
463	20241008	112600	58073000	53400	53400	53400	53400	0
464	20241008	112500	58073000	53400	53400	53400	53400	0
465	20241008	112400	58073000	53400	53400	53400	53400	0
466	20241008	112300	58073000	53400	53400	53400	53400	0
467	20241008	112200	58073000	53400	53400	53400	53400	0
468	20241008	112100	58073000	53400	53400	53400	53400	37
469	20241008	112000	56097200	53500	53500	53500	53500	0
470	20241008	111900	56097200	53500	53500	53500	53500	1
471	20241008	111800	56043700	53500	53500	53500	53500	0
472	20241008	111700	56043700	53500	53500	53500	53500	0
473	20241008	111600	56043700	53500	53500	53500	53500	0
474	20241008	111500	56043700	53500	53500	53500	53500	0
475	20241008	111400	56043700	53500	53500	53500	53500	0
476	20241008	111300	56043700	53500	53500	53500	53500	0
477	20241008	111200	56043700	53500	53500	53500	53500	0
478	20241008	111100	56043700	53500	53500	53500	53500	0
479	20241008	111000	56043700	53500	53500	53500	53500	0
480	20241008	110900	56043700	53500	53500	53500	53500	0
481	20241008	110800	56043700	53500	53500	53500	53500	0
482	20241008	110700	56043700	53500	53500	53500	53500	0
483	20241008	110600	56043700	53500	53500	53500	53500	0
484	20241008	110500	56043700	53500	53500	53500	53500	0
485	20241008	110400	56043700	53500	53500	53500	53500	0
486	20241008	110300	56043700	53500	53500	53500	53500	5
487	20241008	110200	55776200	53500	53500	53500	53500	0
488	20241008	110100	55776200	53500	53500	53500	53500	0
489	20241008	110000	55776200	53500	53400	53500	53400	201
490	20241008	105900	45036800	53400	53400	53400	53400	0
491	20241008	105800	45036800	53400	53400	53400	53400	0
492	20241008	105700	45036800	53400	53300	53400	53300	100
493	20241008	105600	39699900	53300	53300	53300	53300	1
494	20241008	105500	39646600	53300	53300	53300	53300	0
495	20241008	105400	39646600	53300	53300	53300	53300	0
496	20241008	105300	39646600	53300	53300	53300	53300	0
497	20241008	105200	39646600	53300	53300	53300	53300	0
498	20241008	105100	39646600	53300	53300	53300	53300	0
499	20241008	105000	39646600	53300	53200	53300	53200	100
500	20241008	104900	34326500	53200	53200	53200	53200	1
501	20241008	104800	34273300	53300	53300	53300	53300	0
502	20241008	104700	34273300	53300	53300	53300	53300	0
503	20241008	104600	34273300	53300	53300	53300	53300	0
504	20241008	104500	34273300	53300	53300	53300	53300	0
505	20241008	104400	34273300	53300	53300	53300	53300	0
506	20241008	104300	34273300	53300	53300	53300	53300	0
507	20241008	104200	34273300	53300	53300	53300	53300	0
508	20241008	104100	34273300	53300	53300	53300	53300	0
509	20241008	104000	34273300	53300	53300	53300	53300	0
510	20241008	103900	34273300	53300	53300	53300	53300	0
511	20241008	103800	34273300	53300	53300	53300	53300	0
512	20241008	103700	34273300	53300	53300	53300	53300	1
513	20241008	103600	34220000	53200	53200	53200	53200	0
514	20241008	103500	34220000	53200	53200	53200	53200	0
515	20241008	103400	34220000	53200	53200	53200	53200	0
516	20241008	103300	34220000	53200	53200	53200	53200	0
517	20241008	103200	34220000	53200	53200	53200	53200	5
518	20241008	103100	33954000	53400	53400	53400	53400	0
519	20241008	103000	33954000	53400	53400	53400	53400	0
520	20241008	102900	33954000	53400	53400	53400	53400	0
521	20241008	102800	33954000	53400	53400	53400	53400	0
522	20241008	102700	33954000	53400	53400	53400	53400	0
523	20241008	102600	33954000	53400	53400	53400	53400	0
524	20241008	102500	33954000	53400	53400	53400	53400	0
525	20241008	102400	33954000	53400	53400	53400	53400	5
526	20241008	102300	33687000	53300	53300	53300	53300	0
527	20241008	102200	33687000	53300	53300	53300	53300	1
528	20241008	102100	33633700	53300	53300	53300	53300	0
529	20241008	102000	33633700	53300	53300	53300	53300	0
530	20241008	101900	33633700	53300	53300	53300	53300	0
531	20241008	101800	33633700	53300	53300	53300	53300	0
532	20241008	101700	33633700	53300	53300	53300	53300	5
533	20241008	101600	33367200	53400	53400	53400	53400	0
534	20241008	101500	33367200	53400	53400	53400	53400	0
535	20241008	101400	33367200	53400	53400	53400	53400	1
536	20241008	101300	33313800	53400	53400	53400	53400	0
537	20241008	101200	33313800	53400	53400	53400	53400	0
538	20241008	101100	33313800	53400	53400	53400	53400	0
539	20241008	101000	33313800	53400	53400	53400	53400	0
540	20241008	100900	33313800	53400	53400	53400	53400	0
541	20241008	100800	33313800	53400	53400	53400	53400	0
542	20241008	100700	33313800	53400	53400	53400	53400	0
543	20241008	100600	33313800	53400	53400	53400	53400	0
544	20241008	100500	33313800	53400	53400	53400	53400	0
545	20241008	100400	33313800	53400	53400	53400	53400	0
546	20241008	100300	33313800	53400	53400	53400	53400	1
547	20241008	100200	33260400	53300	53300	53300	53300	1
548	20241008	100100	33207100	53400	53400	53400	53400	0
549	20241008	100000	33207100	53400	53400	53400	53400	0
550	20241008	095900	33207100	53400	53400	53400	53400	0
551	20241008	095800	33207100	53400	53400	53400	53400	0
552	20241008	095700	33207100	53400	53400	53400	53400	1
553	20241008	095600	33153700	53400	53400	53400	53400	0
554	20241008	095500	33153700	53400	53400	53400	53400	0
555	20241008	095400	33153700	53400	53400	53400	53400	0
556	20241008	095300	33153700	53400	53400	53400	53400	5
557	20241008	095200	32886700	53400	53400	53400	53400	0
558	20241008	095100	32886700	53400	53400	53400	53400	0
559	20241008	095000	32886700	53400	53400	53400	53400	17
560	20241008	094900	31978900	53300	53300	53300	53300	3
561	20241008	094800	31819000	53300	53200	53300	53200	16
562	20241008	094700	30966600	53200	53200	53200	53200	0
563	20241008	094600	30966600	53200	53200	53200	53200	0
564	20241008	094500	30966600	53200	53200	53200	53200	92
565	20241008	094400	26072200	53300	53300	53300	53300	4
566	20241008	094300	25859000	53200	53200	53200	53200	4
567	20241008	094200	25646200	53200	53200	53200	53200	0
568	20241008	094100	25646200	53200	53200	53200	53200	0
569	20241008	094000	25646200	53200	53200	53200	53200	0
570	20241008	093900	25646200	53200	53200	53200	53200	0
571	20241008	093800	25646200	53200	53200	53200	53200	0
572	20241008	093700	25646200	53200	53200	53200	53200	0
573	20241008	093600	25646200	53200	53200	53200	53200	30
574	20241008	093500	24050200	53200	53200	53200	53200	33
575	20241008	093400	22294600	53200	53200	53200	53200	0
576	20241008	093300	22294600	53200	53200	53200	53200	4
577	20241008	093200	22081800	53200	53200	53200	53200	3
578	20241008	093100	21922200	53200	53200	53200	53200	11
579	20241008	093000	21337000	53200	53200	53200	53200	6
580	20241008	092900	21017800	53300	53300	53300	53300	0
581	20241008	092800	21017800	53300	53200	53300	53100	67
582	20241008	092700	17459600	53200	53200	53200	53200	5
583	20241008	092600	17193600	53100	53200	53200	53100	200
584	20241008	092500	6559700	53300	53300	53300	53300	0
585	20241008	092400	6559700	53300	53300	53300	53300	0
586	20241008	092300	6559700	53300	53300	53300	53300	0
587	20241008	092200	6559700	53300	53300	53300	53300	0
588	20241008	092100	6559700	53300	53300	53300	53300	0
589	20241008	092000	6559700	53300	53300	53300	53300	1
590	20241008	091900	6506400	53300	53300	53300	53300	0
591	20241008	091800	6506400	53300	53300	53300	53300	0
592	20241008	091700	6506400	53300	53300	53300	53300	1
593	20241008	091600	6453100	53300	53300	53300	53300	27
594	20241008	091500	5014000	53300	53300	53300	53300	12
595	20241008	091400	4374400	53400	53400	53400	53400	0
596	20241008	091300	4374400	53400	53400	53400	53400	0
597	20241008	091200	4374400	53400	53400	53400	53400	0
598	20241008	091100	4374400	53400	53400	53400	53400	0
599	20241008	091000	4374400	53400	53400	53400	53400	1
600	20241008	090900	4321000	53300	53300	53300	53300	0
601	20241008	090800	4321000	53300	53300	53300	53300	0
602	20241008	090700	4321000	53300	53300	53300	53300	0
603	20241008	090600	4321000	53300	53300	53300	53300	1
604	20241008	090500	4267700	53300	53300	53300	53300	8
605	20241008	090400	3841300	53300	53300	53300	53300	0
606	20241008	090300	3841300	53300	53300	53300	53300	0
607	20241008	090200	3841300	53300	53300	53300	53300	0
608	20241008	090100	3841300	53300	53300	53300	53200	14
609	20241008	090000	3096300	53300	53400	53400	53300	58