KissMeData/017390/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	190300	200654600	53400	53400	53400	53400	41
3	20241002	190200	200654600	53400	53400	53400	53400	0
4	20241002	190100	200654600	53400	53400	53400	53400	0
5	20241002	190000	200654600	53400	53400	53400	53400	0
6	20241002	185900	200654600	53400	53400	53400	53400	0
7	20241002	185800	200654600	53400	53400	53400	53400	0
8	20241002	185700	200654600	53400	53400	53400	53400	0
9	20241002	185600	200654600	53400	53400	53400	53400	0
10	20241002	185500	200654600	53400	53400	53400	53400	0
11	20241002	185400	200654600	53400	53400	53400	53400	0
12	20241002	185300	200654600	53400	53400	53400	53400	0
13	20241002	185200	200654600	53400	53400	53400	53400	0
14	20241002	185100	200654600	53400	53400	53400	53400	0
15	20241002	185000	200654600	53400	53400	53400	53400	0
16	20241002	184900	200654600	53400	53400	53400	53400	0
17	20241002	184800	200654600	53400	53400	53400	53400	0
18	20241002	184700	200654600	53400	53400	53400	53400	0
19	20241002	184600	200654600	53400	53400	53400	53400	0
20	20241002	184500	200654600	53400	53400	53400	53400	0
21	20241002	184400	200654600	53400	53400	53400	53400	0
22	20241002	184300	200654600	53400	53400	53400	53400	0
23	20241002	184200	200654600	53400	53400	53400	53400	0
24	20241002	184100	200654600	53400	53400	53400	53400	0
25	20241002	184000	200654600	53400	53400	53400	53400	0
26	20241002	183900	200654600	53400	53400	53400	53400	0
27	20241002	183800	200654600	53400	53400	53400	53400	0
28	20241002	183700	200654600	53400	53400	53400	53400	0
29	20241002	183600	200654600	53400	53400	53400	53400	0
30	20241002	183500	200654600	53400	53400	53400	53400	0
31	20241002	183400	200654600	53400	53400	53400	53400	0
32	20241002	183300	200654600	53400	53400	53400	53400	41
33	20241002	183200	200654600	53400	53400	53400	53400	0
34	20241002	183100	200654600	53400	53400	53400	53400	0
35	20241002	183000	200654600	53400	53400	53400	53400	0
36	20241002	182900	200654600	53400	53400	53400	53400	0
37	20241002	182800	200654600	53400	53400	53400	53400	0
38	20241002	182700	200654600	53400	53400	53400	53400	0
39	20241002	182600	200654600	53400	53400	53400	53400	0
40	20241002	182500	200654600	53400	53400	53400	53400	0
41	20241002	182400	200654600	53400	53400	53400	53400	0
42	20241002	182300	200654600	53400	53400	53400	53400	0
43	20241002	182200	200654600	53400	53400	53400	53400	0
44	20241002	182100	200654600	53400	53400	53400	53400	0
45	20241002	182000	200654600	53400	53400	53400	53400	0
46	20241002	181900	200654600	53400	53400	53400	53400	0
47	20241002	181800	200654600	53400	53400	53400	53400	0
48	20241002	181700	200654600	53400	53400	53400	53400	0
49	20241002	181600	200654600	53400	53400	53400	53400	0
50	20241002	181500	200654600	53400	53400	53400	53400	0
51	20241002	181400	200654600	53400	53400	53400	53400	0
52	20241002	181300	200654600	53400	53400	53400	53400	0
53	20241002	181200	200654600	53400	53400	53400	53400	0
54	20241002	181100	200654600	53400	53400	53400	53400	0
55	20241002	181000	200654600	53400	53400	53400	53400	0
56	20241002	180900	200654600	53400	53400	53400	53400	0
57	20241002	180800	200654600	53400	53400	53400	53400	0
58	20241002	180700	200654600	53400	53400	53400	53400	0
59	20241002	180600	200654600	53400	53400	53400	53400	0
60	20241002	180500	200654600	53400	53400	53400	53400	0
61	20241002	180400	200654600	53400	53400	53400	53400	0
62	20241002	180300	200654600	53400	53400	53400	53400	41
63	20241002	180200	200654600	53400	53400	53400	53400	0
64	20241002	180100	200654600	53400	53400	53400	53400	0
65	20241002	180000	200654600	53400	53400	53400	53400	0
66	20241002	175900	200654600	53400	53400	53400	53400	0
67	20241002	175800	200654600	53400	53400	53400	53400	0
68	20241002	175700	200654600	53400	53400	53400	53400	0
69	20241002	175600	200654600	53400	53400	53400	53400	0
70	20241002	175500	200654600	53400	53400	53400	53400	0
71	20241002	175400	200654600	53400	53400	53400	53400	0
72	20241002	175300	200654600	53400	53400	53400	53400	0
73	20241002	175200	200654600	53400	53400	53400	53400	0
74	20241002	175100	200654600	53400	53400	53400	53400	0
75	20241002	175000	200654600	53400	53400	53400	53400	0
76	20241002	174900	200654600	53400	53400	53400	53400	0
77	20241002	174800	200654600	53400	53400	53400	53400	0
78	20241002	174700	200654600	53400	53400	53400	53400	0
79	20241002	174600	200654600	53400	53400	53400	53400	0
80	20241002	174500	200654600	53400	53400	53400	53400	0
81	20241002	174400	200654600	53400	53400	53400	53400	0
82	20241002	174300	200654600	53400	53400	53400	53400	0
83	20241002	174200	200654600	53400	53400	53400	53400	0
84	20241002	174100	200654600	53400	53400	53400	53400	0
85	20241002	174000	200654600	53400	53400	53400	53400	0
86	20241002	173900	200654600	53400	53400	53400	53400	0
87	20241002	173800	200654600	53400	53400	53400	53400	0
88	20241002	173700	200654600	53400	53400	53400	53400	0
89	20241002	173600	200654600	53400	53400	53400	53400	0
90	20241002	173500	200654600	53400	53400	53400	53400	0
91	20241002	173400	200654600	53400	53400	53400	53400	0
92	20241002	173300	200654600	53400	53400	53400	53400	41
93	20241002	173200	200654600	53400	53400	53400	53400	0
94	20241002	173100	200654600	53400	53400	53400	53400	0
95	20241002	173000	200654600	53400	53400	53400	53400	0
96	20241002	172900	200654600	53400	53400	53400	53400	0
97	20241002	172800	200654600	53400	53400	53400	53400	0
98	20241002	172700	200654600	53400	53400	53400	53400	0
99	20241002	172600	200654600	53400	53400	53400	53400	0
100	20241002	172500	200654600	53400	53400	53400	53400	0
101	20241002	172400	200654600	53400	53400	53400	53400	0
102	20241002	172300	200654600	53400	53400	53400	53400	0
103	20241002	172200	200654600	53400	53400	53400	53400	0
104	20241002	172100	200654600	53400	53400	53400	53400	0
105	20241002	172000	200654600	53400	53400	53400	53400	0
106	20241002	171900	200654600	53400	53400	53400	53400	0
107	20241002	171800	200654600	53400	53400	53400	53400	0
108	20241002	171700	200654600	53400	53400	53400	53400	0
109	20241002	171600	200654600	53400	53400	53400	53400	0
110	20241002	171500	200654600	53400	53400	53400	53400	0
111	20241002	171400	200654600	53400	53400	53400	53400	0
112	20241002	171300	200654600	53400	53400	53400	53400	0
113	20241002	171200	200654600	53400	53400	53400	53400	0
114	20241002	171100	200654600	53400	53400	53400	53400	0
115	20241002	171000	200654600	53400	53400	53400	53400	0
116	20241002	170900	200654600	53400	53400	53400	53400	0
117	20241002	170800	200654600	53400	53400	53400	53400	0
118	20241002	170700	200654600	53400	53400	53400	53400	0
119	20241002	170600	200654600	53400	53400	53400	53400	0
120	20241002	170500	200654600	53400	53400	53400	53400	0
121	20241002	170400	200654600	53400	53400	53400	53400	0
122	20241002	170300	200654600	53400	53400	53400	53400	41
123	20241002	170200	200654600	53400	53400	53400	53400	0
124	20241002	170100	200654600	53400	53400	53400	53400	0
125	20241002	170000	200654600	53400	53400	53400	53400	0
126	20241002	165900	200654600	53400	53400	53400	53400	0
127	20241002	165800	200654600	53400	53400	53400	53400	0
128	20241002	165700	200654600	53400	53400	53400	53400	0
129	20241002	165600	200654600	53400	53400	53400	53400	0
130	20241002	165500	200654600	53400	53400	53400	53400	0
131	20241002	165400	200654600	53400	53400	53400	53400	0
132	20241002	165300	200654600	53400	53400	53400	53400	0
133	20241002	165200	200654600	53400	53400	53400	53400	0
134	20241002	165100	200654600	53400	53400	53400	53400	0
135	20241002	165000	200654600	53400	53400	53400	53400	0
136	20241002	164900	200654600	53400	53400	53400	53400	0
137	20241002	164800	200654600	53400	53400	53400	53400	0
138	20241002	164700	200654600	53400	53400	53400	53400	0
139	20241002	164600	200654600	53400	53400	53400	53400	0
140	20241002	164500	200654600	53400	53400	53400	53400	0
141	20241002	164400	200654600	53400	53400	53400	53400	0
142	20241002	164300	200654600	53400	53400	53400	53400	0
143	20241002	164200	200654600	53400	53400	53400	53400	0
144	20241002	164100	200654600	53400	53400	53400	53400	0
145	20241002	164000	200654600	53400	53400	53400	53400	0
146	20241002	163900	200654600	53400	53400	53400	53400	0
147	20241002	163800	200654600	53400	53400	53400	53400	0
148	20241002	163700	200654600	53400	53400	53400	53400	0
149	20241002	163600	200654600	53400	53400	53400	53400	0
150	20241002	163500	200654600	53400	53400	53400	53400	0
151	20241002	163400	200654600	53400	53400	53400	53400	0
152	20241002	163300	200654600	53400	53400	53400	53400	41
153	20241002	163200	200654600	53400	53400	53400	53400	0
154	20241002	163100	200654600	53400	53400	53400	53400	0
155	20241002	163000	200654600	53400	53400	53400	53400	0
156	20241002	162900	200654600	53400	53400	53400	53400	0
157	20241002	162800	200654600	53400	53400	53400	53400	0
158	20241002	162700	200654600	53400	53400	53400	53400	0
159	20241002	162600	200654600	53400	53400	53400	53400	0
160	20241002	162500	200654600	53400	53400	53400	53400	0
161	20241002	162400	200654600	53400	53400	53400	53400	0
162	20241002	162300	200654600	53400	53400	53400	53400	0
163	20241002	162200	200654600	53400	53400	53400	53400	0
164	20241002	162100	200654600	53400	53400	53400	53400	0
165	20241002	162000	200654600	53400	53400	53400	53400	0
166	20241002	161900	200654600	53400	53400	53400	53400	0
167	20241002	161800	200654600	53400	53400	53400	53400	0
168	20241002	161700	200654600	53400	53400	53400	53400	0
169	20241002	161600	200654600	53400	53400	53400	53400	0
170	20241002	161500	200654600	53400	53400	53400	53400	0
171	20241002	161400	200654600	53400	53400	53400	53400	0
172	20241002	161300	200654600	53400	53400	53400	53400	0
173	20241002	161200	200654600	53400	53400	53400	53400	0
174	20241002	161100	200654600	53400	53400	53400	53400	0
175	20241002	161000	200654600	53400	53400	53400	53400	0
176	20241002	160900	200654600	53400	53400	53400	53400	0
177	20241002	160800	200654600	53400	53400	53400	53400	0
178	20241002	160700	200654600	53400	53400	53400	53400	0
179	20241002	160600	200654600	53400	53400	53400	53400	0
180	20241002	160500	200654600	53400	53400	53400	53400	0
181	20241002	160400	200654600	53400	53400	53400	53400	0
182	20241002	160300	200654600	53400	53400	53400	53400	41
183	20241002	160200	200654600	53400	53400	53400	53400	0
184	20241002	160100	200654600	53400	53400	53400	53400	0
185	20241002	160000	200654600	53400	53400	53400	53400	0
186	20241002	155900	200654600	53400	53400	53400	53400	0
187	20241002	155800	200654600	53400	53400	53400	53400	0
188	20241002	155700	200654600	53400	53400	53400	53400	0
189	20241002	155600	200654600	53400	53400	53400	53400	0
190	20241002	155500	200654600	53400	53400	53400	53400	0
191	20241002	155400	200654600	53400	53400	53400	53400	0
192	20241002	155300	200654600	53400	53400	53400	53400	0
193	20241002	155200	200654600	53400	53400	53400	53400	0
194	20241002	155100	200654600	53400	53400	53400	53400	0
195	20241002	155000	200654600	53400	53400	53400	53400	0
196	20241002	154900	200654600	53400	53400	53400	53400	0
197	20241002	154800	200654600	53400	53400	53400	53400	0
198	20241002	154700	200654600	53400	53400	53400	53400	0
199	20241002	154600	200654600	53400	53400	53400	53400	0
200	20241002	154500	200654600	53400	53400	53400	53400	0
201	20241002	154400	200654600	53400	53400	53400	53400	0
202	20241002	154300	200654600	53400	53400	53400	53400	0
203	20241002	154200	200654600	53400	53400	53400	53400	0
204	20241002	154100	200654600	53400	53400	53400	53400	0
205	20241002	154000	200654600	53400	53400	53400	53400	0
206	20241002	153900	200654600	53400	53400	53400	53400	0
207	20241002	153800	200654600	53400	53400	53400	53400	0
208	20241002	153700	200654600	53400	53400	53400	53400	0
209	20241002	153600	200654600	53400	53400	53400	53400	0
210	20241002	153500	200654600	53400	53400	53400	53400	0
211	20241002	153400	200654600	53400	53400	53400	53400	0
212	20241002	153300	200654600	53400	53400	53400	53400	41
213	20241002	153200	200654600	53400	53400	53400	53400	0
214	20241002	153100	200654600	53400	53400	53400	53400	0
215	20241002	153000	200654600	53400	53400	53400	53400	41
216	20241002	152900	198465200	53300	53300	53300	53300	0
217	20241002	152800	198465200	53300	53300	53300	53300	0
218	20241002	152700	198465200	53300	53300	53300	53300	0
219	20241002	152600	198465200	53300	53300	53300	53300	0
220	20241002	152500	198465200	53300	53300	53300	53300	0
221	20241002	152400	198465200	53300	53300	53300	53300	0
222	20241002	152300	198465200	53300	53300	53300	53300	0
223	20241002	152200	198465200	53300	53300	53300	53300	0
224	20241002	152100	198465200	53300	53300	53300	53300	0
225	20241002	152000	198465200	53300	53300	53300	53300	0
226	20241002	151900	198465200	53300	53300	53300	53200	4
227	20241002	151800	198252200	53200	53200	53200	53200	1
228	20241002	151700	198199000	53300	53200	53300	53200	5
229	20241002	151600	197932700	53300	53200	53300	53200	6
230	20241002	151500	197613400	53300	53300	53300	53300	0
231	20241002	151400	197613400	53300	53300	53300	53300	0
232	20241002	151300	197613400	53300	53300	53300	53300	2
233	20241002	151200	197506800	53300	53300	53300	53300	1
234	20241002	151100	197453500	53400	53200	53400	53200	4
235	20241002	151000	197240500	53400	53300	53400	53200	3
236	20241002	150900	197080600	53300	53300	53300	53300	0
237	20241002	150800	197080600	53300	53300	53300	53300	0
238	20241002	150700	197080600	53300	53300	53300	53300	12
239	20241002	150600	196441000	53300	53300	53300	53300	0
240	20241002	150500	196441000	53300	53300	53300	53300	0
241	20241002	150400	196441000	53300	53300	53300	53300	0
242	20241002	150300	196441000	53300	53300	53300	53300	0
243	20241002	150200	196441000	53300	53300	53300	53300	88
244	20241002	150100	191750600	53300	53300	53300	53300	0
245	20241002	150000	191750600	53300	53300	53300	53200	4
246	20241002	145900	191537600	53300	53300	53300	53300	0
247	20241002	145800	191537600	53300	53300	53300	53300	0
248	20241002	145700	191537600	53300	53300	53300	53300	0
249	20241002	145600	191537600	53300	53300	53300	53300	0
250	20241002	145500	191537600	53300	53300	53300	53300	0
251	20241002	145400	191537600	53300	53300	53300	53300	0
252	20241002	145300	191537600	53300	53300	53300	53300	2
253	20241002	145200	191431000	53200	53200	53200	53200	6
254	20241002	145100	191111800	53200	53200	53200	53200	13
255	20241002	145000	190420200	53300	53300	53300	53300	0
256	20241002	144900	190420200	53300	53300	53300	53300	1
257	20241002	144800	190366900	53400	53400	53400	53400	0
258	20241002	144700	190366900	53400	53400	53400	53400	0
259	20241002	144600	190366900	53400	53400	53400	53400	0
260	20241002	144500	190366900	53400	53400	53400	53400	0
261	20241002	144400	190366900	53400	53400	53400	53400	0
262	20241002	144300	190366900	53400	53400	53400	53400	0
263	20241002	144200	190366900	53400	53400	53400	53400	0
264	20241002	144100	190366900	53400	53400	53400	53400	0
265	20241002	144000	190366900	53400	53400	53400	53400	0
266	20241002	143900	190366900	53400	53400	53400	53400	0
267	20241002	143800	190366900	53400	53400	53400	53400	0
268	20241002	143700	190366900	53400	53400	53400	53400	0
269	20241002	143600	190366900	53400	53400	53400	53400	0
270	20241002	143500	190366900	53400	53400	53400	53400	0
271	20241002	143400	190366900	53400	53400	53400	53400	0
272	20241002	143300	190366900	53400	53400	53400	53400	0
273	20241002	143200	190366900	53400	53400	53400	53400	0
274	20241002	143100	190366900	53400	53200	53400	53200	119
275	20241002	143000	184035900	53200	53200	53200	53200	0
276	20241002	142900	184035900	53200	53300	53300	53200	385
277	20241002	142800	163553300	53400	53400	53400	53400	0
278	20241002	142700	163553300	53400	53400	53400	53400	0
279	20241002	142600	163553300	53400	53400	53400	53400	1
280	20241002	142500	163499900	53400	53400	53400	53400	0
281	20241002	142400	163499900	53400	53400	53400	53400	0
282	20241002	142300	163499900	53400	53400	53400	53400	0
283	20241002	142200	163499900	53400	53400	53400	53400	2
284	20241002	142100	163393100	53400	53400	53400	53400	0
285	20241002	142000	163393100	53400	53400	53400	53400	0
286	20241002	141900	163393100	53400	53400	53400	53400	0
287	20241002	141800	163393100	53400	53400	53400	53400	0
288	20241002	141700	163393100	53400	53400	53400	53400	0
289	20241002	141600	163393100	53400	53400	53400	53400	0
290	20241002	141500	163393100	53400	53400	53400	53400	0
291	20241002	141400	163393100	53400	53400	53400	53400	0
292	20241002	141300	163393100	53400	53400	53400	53400	1
293	20241002	141200	163339700	53400	53300	53400	53300	4
294	20241002	141100	163126400	53300	53300	53300	53300	10
295	20241002	141000	162593400	53300	53300	53300	53300	50
296	20241002	140900	159928400	53300	53300	53300	53300	0
297	20241002	140800	159928400	53300	53300	53300	53300	0
298	20241002	140700	159928400	53300	53300	53300	53300	0
299	20241002	140600	159928400	53300	53300	53300	53300	10
300	20241002	140500	159395400	53300	53300	53300	53300	1
301	20241002	140400	159342100	53300	53300	53300	53300	0
302	20241002	140300	159342100	53300	53300	53300	53300	0
303	20241002	140200	159342100	53300	53300	53300	53300	66
304	20241002	140100	155824300	53300	53300	53300	53300	1
305	20241002	140000	155771000	53300	53300	53300	53300	0
306	20241002	135900	155771000	53300	53300	53300	53300	1
307	20241002	135800	155717700	53300	53300	53300	53300	2
308	20241002	135700	155611100	53300	53300	53300	53300	3
309	20241002	135600	155451200	53300	53300	53300	53300	5
310	20241002	135500	155184700	53300	53300	53300	53300	8
311	20241002	135400	154758300	53300	53300	53300	53300	5
312	20241002	135300	154491800	53300	53300	53300	53300	3
313	20241002	135200	154331900	53300	53300	53300	53300	6
314	20241002	135100	154012100	53300	53300	53300	53300	110
315	20241002	135000	148149100	53300	53300	53300	53300	0
316	20241002	134900	148149100	53300	53300	53300	53300	1
317	20241002	134800	148095800	53300	53300	53300	53300	1
318	20241002	134700	148042500	53200	53200	53200	53200	6
319	20241002	134600	147723300	53300	53300	53300	53300	0
320	20241002	134500	147723300	53300	53300	53300	53300	0
321	20241002	134400	147723300	53300	53300	53300	53300	0
322	20241002	134300	147723300	53300	53300	53300	53300	0
323	20241002	134200	147723300	53300	53300	53300	53300	0
324	20241002	134100	147723300	53300	53300	53300	53300	0
325	20241002	134000	147723300	53300	53300	53300	53300	0
326	20241002	133900	147723300	53300	53300	53300	53300	0
327	20241002	133800	147723300	53300	53300	53300	53300	0
328	20241002	133700	147723300	53300	53300	53300	53300	0
329	20241002	133600	147723300	53300	53300	53300	53300	0
330	20241002	133500	147723300	53300	53300	53300	53300	0
331	20241002	133400	147723300	53300	53300	53300	53300	0
332	20241002	133300	147723300	53300	53200	53300	53200	47
333	20241002	133200	145222800	53200	53200	53200	53200	6
334	20241002	133100	144903600	53300	53300	53300	53300	5
335	20241002	133000	144637100	53300	53300	53300	53300	0
336	20241002	132900	144637100	53300	53300	53300	53300	0
337	20241002	132800	144637100	53300	53300	53300	53300	1
338	20241002	132700	144583800	53300	53300	53300	53300	0
339	20241002	132600	144583800	53300	53300	53300	53300	0
340	20241002	132500	144583800	53300	53300	53300	53300	1
341	20241002	132400	144530500	53300	53300	53300	53300	2
342	20241002	132300	144423900	53300	53300	53300	53300	4
343	20241002	132200	144210700	53300	53300	53300	53300	0
344	20241002	132100	144210700	53300	53300	53300	53300	0
345	20241002	132000	144210700	53300	53300	53300	53300	1
346	20241002	131900	144157400	53300	53300	53300	53300	0
347	20241002	131800	144157400	53300	53300	53300	53300	2
348	20241002	131700	144050800	53300	53300	53300	53300	1
349	20241002	131600	143997500	53300	53300	53300	53300	0
350	20241002	131500	143997500	53300	53300	53300	53300	0
351	20241002	131400	143997500	53300	53300	53300	53300	0
352	20241002	131300	143997500	53300	53300	53300	53300	0
353	20241002	131200	143997500	53300	53300	53300	53300	5
354	20241002	131100	143731000	53300	53300	53300	53300	0
355	20241002	131000	143731000	53300	53300	53300	53300	20
356	20241002	130900	142665000	53300	53300	53300	53300	0
357	20241002	130800	142665000	53300	53300	53300	53300	0
358	20241002	130700	142665000	53300	53300	53300	53300	0
359	20241002	130600	142665000	53300	53300	53300	53300	1
360	20241002	130500	142611700	53200	53200	53200	53200	6
361	20241002	130400	142292500	53300	53300	53300	53300	1
362	20241002	130300	142239200	53300	53300	53300	53300	0
363	20241002	130200	142239200	53300	53200	53300	53200	8
364	20241002	130100	141813200	53300	53300	53300	53300	27
365	20241002	130000	140374100	53300	53300	53300	53300	0
366	20241002	125900	140374100	53300	53300	53300	53300	1
367	20241002	125800	140320800	53200	53200	53200	53200	0
368	20241002	125700	140320800	53200	53200	53200	53200	0
369	20241002	125600	140320800	53200	53300	53300	53200	14
370	20241002	125500	139575900	53300	53300	53300	53300	0
371	20241002	125400	139575900	53300	53300	53300	53300	0
372	20241002	125300	139575900	53300	53300	53300	53300	0
373	20241002	125200	139575900	53300	53300	53300	53300	0
374	20241002	125100	139575900	53300	53300	53300	53300	0
375	20241002	125000	139575900	53300	53300	53300	53300	0
376	20241002	124900	139575900	53300	53300	53300	53300	0
377	20241002	124800	139575900	53300	53300	53300	53300	0
378	20241002	124700	139575900	53300	53200	53300	53200	29
379	20241002	124600	138030600	53200	53200	53200	53200	0
380	20241002	124500	138030600	53200	53200	53200	53200	8
381	20241002	124400	137605000	53300	53300	53300	53300	0
382	20241002	124300	137605000	53300	53300	53300	53300	0
383	20241002	124200	137605000	53300	53300	53300	53300	125
384	20241002	124100	130942500	53300	53300	53300	53300	10
385	20241002	124000	130409500	53200	53300	53300	53200	36
386	20241002	123900	128491300	53300	53300	53300	53300	63
387	20241002	123800	125133400	53300	53300	53300	53300	5
388	20241002	123700	124866900	53300	53300	53300	53300	60
389	20241002	123600	121668900	53300	53300	53300	53300	0
390	20241002	123500	121668900	53300	53300	53300	53300	0
391	20241002	123400	121668900	53300	53300	53300	53300	10
392	20241002	123300	121135900	53300	53300	53300	53300	0
393	20241002	123200	121135900	53300	53300	53300	53300	0
394	20241002	123100	121135900	53300	53300	53300	53300	1
395	20241002	123000	121082600	53300	53300	53300	53300	0
396	20241002	122900	121082600	53300	53300	53300	53300	4
397	20241002	122800	120869400	53300	53300	53300	53300	0
398	20241002	122700	120869400	53300	53300	53300	53300	0
399	20241002	122600	120869400	53300	53300	53300	53300	0
400	20241002	122500	120869400	53300	53300	53300	53300	54
401	20241002	122400	117991200	53300	53300	53300	53300	0
402	20241002	122300	117991200	53300	53300	53300	53300	1
403	20241002	122200	117937900	53300	53300	53300	53300	1
404	20241002	122100	117884600	53200	53300	53300	53200	11
405	20241002	122000	117299300	53300	53300	53300	53300	0
406	20241002	121900	117299300	53300	53300	53300	53300	1
407	20241002	121800	117246000	53200	53200	53200	53200	0
408	20241002	121700	117246000	53200	53200	53200	53200	6
409	20241002	121600	116926800	53300	53200	53300	53200	30
410	20241002	121500	115330300	53300	53300	53300	53300	0
411	20241002	121400	115330300	53300	53300	53300	53300	12
412	20241002	121300	114690700	53300	53300	53300	53300	5
413	20241002	121200	114424200	53300	53300	53300	53300	5
414	20241002	121100	114157700	53300	53300	53300	53300	7
415	20241002	121000	113784600	53300	53300	53300	53300	0
416	20241002	120900	113784600	53300	53300	53300	53300	0
417	20241002	120800	113784600	53300	53300	53300	53300	0
418	20241002	120700	113784600	53300	53300	53300	53300	0
419	20241002	120600	113784600	53300	53300	53300	53300	0
420	20241002	120500	113784600	53300	53300	53300	53300	0
421	20241002	120400	113784600	53300	53300	53300	53300	1
422	20241002	120300	113731300	53300	53300	53300	53300	1
423	20241002	120200	113678000	53300	53300	53300	53300	0
424	20241002	120100	113678000	53300	53300	53300	53300	0
425	20241002	120000	113678000	53300	53300	53300	53300	5
426	20241002	115900	113411500	53300	53300	53300	53300	1
427	20241002	115800	113358200	53200	53200	53200	53200	2
428	20241002	115700	113251800	53300	53300	53300	53300	0
429	20241002	115600	113251800	53300	53300	53300	53300	0
430	20241002	115500	113251800	53300	53300	53300	53300	0
431	20241002	115400	113251800	53300	53300	53300	53300	0
432	20241002	115300	113251800	53300	53300	53300	53300	0
433	20241002	115200	113251800	53300	53300	53300	53300	4
434	20241002	115100	113038600	53300	53300	53300	53300	1
435	20241002	115000	112985300	53200	53200	53200	53200	0
436	20241002	114900	112985300	53200	53200	53200	53200	0
437	20241002	114800	112985300	53200	53200	53200	53200	1
438	20241002	114700	112932100	53300	53300	53300	53300	0
439	20241002	114600	112932100	53300	53300	53300	53300	0
440	20241002	114500	112932100	53300	53200	53300	53200	11
441	20241002	114400	112346400	53200	53200	53200	53200	0
442	20241002	114300	112346400	53200	53200	53200	53200	0
443	20241002	114200	112346400	53200	53200	53200	53200	0
444	20241002	114100	112346400	53200	53200	53200	53200	20
445	20241002	114000	111282400	53200	53200	53200	53200	100
446	20241002	113900	105962400	53200	53200	53200	53200	0
447	20241002	113800	105962400	53200	53200	53200	53200	0
448	20241002	113700	105962400	53200	53200	53200	53200	0
449	20241002	113600	105962400	53200	53200	53200	53200	0
450	20241002	113500	105962400	53200	53200	53200	53200	0
451	20241002	113400	105962400	53200	53200	53200	53200	0
452	20241002	113300	105962400	53200	53200	53200	53200	1
453	20241002	113200	105909200	53300	53300	53300	53300	0
454	20241002	113100	105909200	53300	53300	53300	53300	0
455	20241002	113000	105909200	53300	53300	53300	53300	0
456	20241002	112900	105909200	53300	53300	53300	53300	0
457	20241002	112800	105909200	53300	53300	53300	53300	0
458	20241002	112700	105909200	53300	53300	53300	53300	0
459	20241002	112600	105909200	53300	53300	53300	53300	0
460	20241002	112500	105909200	53300	53300	53300	53300	0
461	20241002	112400	105909200	53300	53300	53300	53300	0
462	20241002	112300	105909200	53300	53300	53300	53300	0
463	20241002	112200	105909200	53300	53300	53300	53300	0
464	20241002	112100	105909200	53300	53200	53300	53200	29
465	20241002	112000	104366300	53300	53300	53300	53300	0
466	20241002	111900	104366300	53300	53300	53300	53300	0
467	20241002	111800	104366300	53300	53300	53300	53300	0
468	20241002	111700	104366300	53300	53300	53300	53300	0
469	20241002	111600	104366300	53300	53300	53300	53300	0
470	20241002	111500	104366300	53300	53200	53300	53200	101
471	20241002	111400	98993000	53300	53300	53300	53300	0
472	20241002	111300	98993000	53300	53300	53300	53300	0
473	20241002	111200	98993000	53300	53300	53300	53300	1
474	20241002	111100	98939700	53300	53300	53300	53300	0
475	20241002	111000	98939700	53300	53300	53300	53300	11
476	20241002	110900	98353400	53300	53300	53300	53300	4
477	20241002	110800	98140200	53300	53300	53300	53300	0
478	20241002	110700	98140200	53300	53300	53300	53300	0
479	20241002	110600	98140200	53300	53300	53300	53300	1
480	20241002	110500	98086900	53300	53300	53300	53300	1
481	20241002	110400	98033600	53200	53300	53300	53200	303
482	20241002	110300	81909700	53300	53300	53300	53300	0
483	20241002	110200	81909700	53300	53300	53300	53300	0
484	20241002	110100	81909700	53300	53300	53300	53300	191
485	20241002	110000	71729400	53300	53300	53300	53300	1
486	20241002	105900	71676100	53200	53200	53200	53200	0
487	20241002	105800	71676100	53200	53200	53200	53200	50
488	20241002	105700	69016100	53300	53300	53300	53300	0
489	20241002	105600	69016100	53300	53300	53300	53300	0
490	20241002	105500	69016100	53300	53300	53300	53300	0
491	20241002	105400	69016100	53300	53300	53300	53300	0
492	20241002	105300	69016100	53300	53300	53300	53300	0
493	20241002	105200	69016100	53300	53300	53300	53300	0
494	20241002	105100	69016100	53300	53300	53300	53300	0
495	20241002	105000	69016100	53300	53300	53300	53300	0
496	20241002	104900	69016100	53300	53300	53300	53300	0
497	20241002	104800	69016100	53300	53300	53300	53300	0
498	20241002	104700	69016100	53300	53300	53300	53300	14
499	20241002	104600	68269900	53300	53300	53300	53300	0
500	20241002	104500	68269900	53300	53300	53300	53300	1
501	20241002	104400	68216600	53200	53200	53200	53200	0
502	20241002	104300	68216600	53200	53200	53200	53200	0
503	20241002	104200	68216600	53200	53200	53200	53200	2
504	20241002	104100	68110200	53300	53300	53300	53300	0
505	20241002	104000	68110200	53300	53300	53300	53300	0
506	20241002	103900	68110200	53300	53300	53300	53300	0
507	20241002	103800	68110200	53300	53300	53300	53300	0
508	20241002	103700	68110200	53300	53300	53300	53300	0
509	20241002	103600	68110200	53300	53300	53300	53300	0
510	20241002	103500	68110200	53300	53300	53300	53300	1
511	20241002	103400	68056900	53200	53200	53200	53200	2
512	20241002	103300	67950500	53300	53300	53300	53300	2
513	20241002	103200	67843900	53300	53300	53300	53300	0
514	20241002	103100	67843900	53300	53300	53300	53300	1
515	20241002	103000	67790600	53300	53300	53300	53300	0
516	20241002	102900	67790600	53300	53300	53300	53300	0
517	20241002	102800	67790600	53300	53300	53300	53300	0
518	20241002	102700	67790600	53300	53300	53300	53300	0
519	20241002	102600	67790600	53300	53300	53300	53300	0
520	20241002	102500	67790600	53300	53300	53300	53300	0
521	20241002	102400	67790600	53300	53300	53300	53300	0
522	20241002	102300	67790600	53300	53300	53300	53300	0
523	20241002	102200	67790600	53300	53300	53300	53300	0
524	20241002	102100	67790600	53300	53300	53300	53300	1
525	20241002	102000	67737300	53300	53300	53300	53300	0
526	20241002	101900	67737300	53300	53300	53300	53300	30
527	20241002	101800	66138300	53300	53300	53300	53300	117
528	20241002	101700	59902200	53300	53300	53300	53300	0
529	20241002	101600	59902200	53300	53300	53300	53300	1
530	20241002	101500	59848900	53300	53300	53300	53300	0
531	20241002	101400	59848900	53300	53300	53300	53300	0
532	20241002	101300	59848900	53300	53300	53300	53300	0
533	20241002	101200	59848900	53300	53300	53300	53300	1
534	20241002	101100	59795600	53300	53300	53300	53300	1
535	20241002	101000	59742300	53300	53300	53300	53300	0
536	20241002	100900	59742300	53300	53200	53300	53200	5
537	20241002	100800	59476200	53300	53300	53300	53300	1
538	20241002	100700	59422900	53300	53300	53300	53300	0
539	20241002	100600	59422900	53300	53300	53300	53300	0
540	20241002	100500	59422900	53300	53300	53300	53300	0
541	20241002	100400	59422900	53300	53300	53300	53300	0
542	20241002	100300	59422900	53300	53300	53300	53300	0
543	20241002	100200	59422900	53300	53300	53300	53300	0
544	20241002	100100	59422900	53300	53300	53300	53300	1
545	20241002	100000	59369600	53300	53300	53300	53300	1
546	20241002	095900	59316300	53200	53200	53200	53200	25
547	20241002	095800	57986300	53300	53200	53300	53200	12
548	20241002	095700	57347700	53300	53300	53300	53300	0
549	20241002	095600	57347700	53300	53300	53300	53300	0
550	20241002	095500	57347700	53300	53300	53300	53300	0
551	20241002	095400	57347700	53300	53300	53300	53300	0
552	20241002	095300	57347700	53300	53300	53300	53300	0
553	20241002	095200	57347700	53300	53300	53300	53300	0
554	20241002	095100	57347700	53300	53300	53300	53300	20
555	20241002	095000	56281700	53400	53400	53400	53400	1
556	20241002	094900	56228300	53300	53300	53300	53300	0
557	20241002	094800	56228300	53300	53300	53300	53300	0
558	20241002	094700	56228300	53300	53300	53300	53300	0
559	20241002	094600	56228300	53300	53300	53300	53300	0
560	20241002	094500	56228300	53300	53300	53300	53300	10
561	20241002	094400	55695300	53300	53300	53300	53300	1
562	20241002	094300	55642000	53300	53300	53300	53300	0
563	20241002	094200	55642000	53300	53400	53400	53300	139
564	20241002	094100	48229300	53400	53400	53400	53400	0
565	20241002	094000	48229300	53400	53400	53400	53400	0
566	20241002	093900	48229300	53400	53400	53400	53400	0
567	20241002	093800	48229300	53400	53400	53400	53400	10
568	20241002	093700	47695300	53400	53400	53400	53400	0
569	20241002	093600	47695300	53400	53400	53400	53400	1
570	20241002	093500	47641900	53500	53500	53500	53500	2
571	20241002	093400	47534900	53500	53400	53500	53400	5
572	20241002	093300	47267800	53400	53400	53400	53400	0
573	20241002	093200	47267800	53400	53400	53400	53400	10
574	20241002	093100	46733800	53400	53400	53400	53400	1
575	20241002	093000	46680400	53300	53300	53300	53300	0
576	20241002	092900	46680400	53300	53300	53300	53300	37
577	20241002	092800	44708300	53500	53500	53500	53500	0
578	20241002	092700	44708300	53500	53500	53500	53500	0
579	20241002	092600	44708300	53500	53500	53500	53500	0
580	20241002	092500	44708300	53500	53400	53500	53400	5
581	20241002	092400	44441200	53400	53300	53400	53300	5
582	20241002	092300	44174600	53200	53200	53200	53200	0
583	20241002	092200	44174600	53200	53200	53200	53200	42
584	20241002	092100	41940200	53200	53300	53300	53200	129
585	20241002	092000	35071800	53300	53300	53300	53300	0
586	20241002	091900	35071800	53300	53300	53300	53300	2
587	20241002	091800	34965200	53300	53300	53300	53300	1
588	20241002	091700	34911900	53300	53500	53500	53300	229
589	20241002	091600	22689700	53400	53400	53400	53400	0
590	20241002	091500	22689700	53400	53400	53400	53400	1
591	20241002	091400	22636300	53400	53300	53400	53200	101
592	20241002	091300	17261100	53500	53500	53500	53500	0
593	20241002	091200	17261100	53500	53500	53500	53500	1
594	20241002	091100	17207600	53300	53300	53300	53300	65
595	20241002	091000	13743100	53300	53300	53300	53300	2
596	20241002	090900	13636500	53300	53300	53300	53300	39
597	20241002	090800	11557800	53400	53400	53400	53400	0
598	20241002	090700	11557800	53400	53400	53400	53400	25
599	20241002	090600	10222800	53400	53500	53500	53400	53
600	20241002	090500	7392500	53500	53500	53500	53500	0
601	20241002	090400	7392500	53500	53500	53500	53500	42
602	20241002	090300	5145500	53400	53400	53400	53400	10
603	20241002	090200	4611500	53500	53500	53500	53500	1
604	20241002	090100	4558000	53500	53600	53600	53500	5
605	20241002	090000	4290200	53600	53700	53700	53600	80