KissMeData/008870/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	185200	83422400	56600	56600	56600	56600	51
3	20241011	185100	83422400	56600	56600	56600	56600	0
4	20241011	185000	83422400	56600	56600	56600	56600	0
5	20241011	184900	83422400	56600	56600	56600	56600	0
6	20241011	184800	83422400	56600	56600	56600	56600	0
7	20241011	184700	83422400	56600	56600	56600	56600	0
8	20241011	184600	83422400	56600	56600	56600	56600	0
9	20241011	184500	83422400	56600	56600	56600	56600	0
10	20241011	184400	83422400	56600	56600	56600	56600	0
11	20241011	184300	83422400	56600	56600	56600	56600	0
12	20241011	184200	83422400	56600	56600	56600	56600	0
13	20241011	184100	83422400	56600	56600	56600	56600	0
14	20241011	184000	83422400	56600	56600	56600	56600	0
15	20241011	183900	83422400	56600	56600	56600	56600	0
16	20241011	183800	83422400	56600	56600	56600	56600	0
17	20241011	183700	83422400	56600	56600	56600	56600	0
18	20241011	183600	83422400	56600	56600	56600	56600	0
19	20241011	183500	83422400	56600	56600	56600	56600	0
20	20241011	183400	83422400	56600	56600	56600	56600	0
21	20241011	183300	83422400	56600	56600	56600	56600	0
22	20241011	183200	83422400	56600	56600	56600	56600	0
23	20241011	183100	83422400	56600	56600	56600	56600	0
24	20241011	183000	83422400	56600	56600	56600	56600	0
25	20241011	182900	83422400	56600	56600	56600	56600	0
26	20241011	182800	83422400	56600	56600	56600	56600	0
27	20241011	182700	83422400	56600	56600	56600	56600	0
28	20241011	182600	83422400	56600	56600	56600	56600	0
29	20241011	182500	83422400	56600	56600	56600	56600	0
30	20241011	182400	83422400	56600	56600	56600	56600	0
31	20241011	182300	83422400	56600	56600	56600	56600	0
32	20241011	182200	83422400	56600	56600	56600	56600	51
33	20241011	182100	83422400	56600	56600	56600	56600	0
34	20241011	182000	83422400	56600	56600	56600	56600	0
35	20241011	181900	83422400	56600	56600	56600	56600	0
36	20241011	181800	83422400	56600	56600	56600	56600	0
37	20241011	181700	83422400	56600	56600	56600	56600	0
38	20241011	181600	83422400	56600	56600	56600	56600	0
39	20241011	181500	83422400	56600	56600	56600	56600	0
40	20241011	181400	83422400	56600	56600	56600	56600	0
41	20241011	181300	83422400	56600	56600	56600	56600	0
42	20241011	181200	83422400	56600	56600	56600	56600	0
43	20241011	181100	83422400	56600	56600	56600	56600	0
44	20241011	181000	83422400	56600	56600	56600	56600	0
45	20241011	180900	83422400	56600	56600	56600	56600	0
46	20241011	180800	83422400	56600	56600	56600	56600	0
47	20241011	180700	83422400	56600	56600	56600	56600	0
48	20241011	180600	83422400	56600	56600	56600	56600	0
49	20241011	180500	83422400	56600	56600	56600	56600	0
50	20241011	180400	83422400	56600	56600	56600	56600	0
51	20241011	180300	83422400	56600	56600	56600	56600	0
52	20241011	180200	83422400	56600	56600	56600	56600	0
53	20241011	180100	83422400	56600	56600	56600	56600	0
54	20241011	180000	83422400	56600	56600	56600	56600	0
55	20241011	175900	83422400	56600	56600	56600	56600	0
56	20241011	175800	83422400	56600	56600	56600	56600	0
57	20241011	175700	83422400	56600	56600	56600	56600	0
58	20241011	175600	83422400	56600	56600	56600	56600	0
59	20241011	175500	83422400	56600	56600	56600	56600	0
60	20241011	175400	83422400	56600	56600	56600	56600	0
61	20241011	175300	83422400	56600	56600	56600	56600	0
62	20241011	175200	83422400	56600	56600	56600	56600	51
63	20241011	175100	83422400	56600	56600	56600	56600	0
64	20241011	175000	83422400	56600	56600	56600	56600	0
65	20241011	174900	83422400	56600	56600	56600	56600	0
66	20241011	174800	83422400	56600	56600	56600	56600	0
67	20241011	174700	83422400	56600	56600	56600	56600	0
68	20241011	174600	83422400	56600	56600	56600	56600	0
69	20241011	174500	83422400	56600	56600	56600	56600	0
70	20241011	174400	83422400	56600	56600	56600	56600	0
71	20241011	174300	83422400	56600	56600	56600	56600	0
72	20241011	174200	83422400	56600	56600	56600	56600	0
73	20241011	174100	83422400	56600	56600	56600	56600	0
74	20241011	174000	83422400	56600	56600	56600	56600	0
75	20241011	173900	83422400	56600	56600	56600	56600	0
76	20241011	173800	83422400	56600	56600	56600	56600	0
77	20241011	173700	83422400	56600	56600	56600	56600	0
78	20241011	173600	83422400	56600	56600	56600	56600	0
79	20241011	173500	83422400	56600	56600	56600	56600	0
80	20241011	173400	83422400	56600	56600	56600	56600	0
81	20241011	173300	83422400	56600	56600	56600	56600	0
82	20241011	173200	83422400	56600	56600	56600	56600	0
83	20241011	173100	83422400	56600	56600	56600	56600	0
84	20241011	173000	83422400	56600	56600	56600	56600	0
85	20241011	172900	83422400	56600	56600	56600	56600	0
86	20241011	172800	83422400	56600	56600	56600	56600	0
87	20241011	172700	83422400	56600	56600	56600	56600	0
88	20241011	172600	83422400	56600	56600	56600	56600	0
89	20241011	172500	83422400	56600	56600	56600	56600	0
90	20241011	172400	83422400	56600	56600	56600	56600	0
91	20241011	172300	83422400	56600	56600	56600	56600	0
92	20241011	172200	83422400	56600	56600	56600	56600	51
93	20241011	172100	83422400	56600	56600	56600	56600	0
94	20241011	172000	83422400	56600	56600	56600	56600	0
95	20241011	171900	83422400	56600	56600	56600	56600	0
96	20241011	171800	83422400	56600	56600	56600	56600	0
97	20241011	171700	83422400	56600	56600	56600	56600	0
98	20241011	171600	83422400	56600	56600	56600	56600	0
99	20241011	171500	83422400	56600	56600	56600	56600	0
100	20241011	171400	83422400	56600	56600	56600	56600	0
101	20241011	171300	83422400	56600	56600	56600	56600	0
102	20241011	171200	83422400	56600	56600	56600	56600	0
103	20241011	171100	83422400	56600	56600	56600	56600	0
104	20241011	171000	83422400	56600	56600	56600	56600	0
105	20241011	170900	83422400	56600	56600	56600	56600	0
106	20241011	170800	83422400	56600	56600	56600	56600	0
107	20241011	170700	83422400	56600	56600	56600	56600	0
108	20241011	170600	83422400	56600	56600	56600	56600	0
109	20241011	170500	83422400	56600	56600	56600	56600	0
110	20241011	170400	83422400	56600	56600	56600	56600	0
111	20241011	170300	83422400	56600	56600	56600	56600	0
112	20241011	170200	83422400	56600	56600	56600	56600	0
113	20241011	170100	83422400	56600	56600	56600	56600	0
114	20241011	170000	83422400	56600	56600	56600	56600	0
115	20241011	165900	83422400	56600	56600	56600	56600	0
116	20241011	165800	83422400	56600	56600	56600	56600	0
117	20241011	165700	83422400	56600	56600	56600	56600	0
118	20241011	165600	83422400	56600	56600	56600	56600	0
119	20241011	165500	83422400	56600	56600	56600	56600	0
120	20241011	165400	83422400	56600	56600	56600	56600	0
121	20241011	165300	83422400	56600	56600	56600	56600	0
122	20241011	165200	83422400	56600	56600	56600	56600	51
123	20241011	165100	83422400	56600	56600	56600	56600	0
124	20241011	165000	83422400	56600	56600	56600	56600	0
125	20241011	164900	83422400	56600	56600	56600	56600	0
126	20241011	164800	83422400	56600	56600	56600	56600	0
127	20241011	164700	83422400	56600	56600	56600	56600	0
128	20241011	164600	83422400	56600	56600	56600	56600	0
129	20241011	164500	83422400	56600	56600	56600	56600	0
130	20241011	164400	83422400	56600	56600	56600	56600	0
131	20241011	164300	83422400	56600	56600	56600	56600	0
132	20241011	164200	83422400	56600	56600	56600	56600	0
133	20241011	164100	83422400	56600	56600	56600	56600	0
134	20241011	164000	83422400	56600	56600	56600	56600	0
135	20241011	163900	83422400	56600	56600	56600	56600	0
136	20241011	163800	83422400	56600	56600	56600	56600	0
137	20241011	163700	83422400	56600	56600	56600	56600	0
138	20241011	163600	83422400	56600	56600	56600	56600	0
139	20241011	163500	83422400	56600	56600	56600	56600	0
140	20241011	163400	83422400	56600	56600	56600	56600	0
141	20241011	163300	83422400	56600	56600	56600	56600	0
142	20241011	163200	83422400	56600	56600	56600	56600	0
143	20241011	163100	83422400	56600	56600	56600	56600	0
144	20241011	163000	83422400	56600	56600	56600	56600	0
145	20241011	162900	83422400	56600	56600	56600	56600	0
146	20241011	162800	83422400	56600	56600	56600	56600	0
147	20241011	162700	83422400	56600	56600	56600	56600	0
148	20241011	162600	83422400	56600	56600	56600	56600	0
149	20241011	162500	83422400	56600	56600	56600	56600	0
150	20241011	162400	83422400	56600	56600	56600	56600	0
151	20241011	162300	83422400	56600	56600	56600	56600	0
152	20241011	162200	83422400	56600	56600	56600	56600	51
153	20241011	162100	83422400	56600	56600	56600	56600	0
154	20241011	162000	83422400	56600	56600	56600	56600	0
155	20241011	161900	83422400	56600	56600	56600	56600	0
156	20241011	161800	83422400	56600	56600	56600	56600	0
157	20241011	161700	83422400	56600	56600	56600	56600	0
158	20241011	161600	83422400	56600	56600	56600	56600	0
159	20241011	161500	83422400	56600	56600	56600	56600	0
160	20241011	161400	83422400	56600	56600	56600	56600	0
161	20241011	161300	83422400	56600	56600	56600	56600	0
162	20241011	161200	83422400	56600	56600	56600	56600	0
163	20241011	161100	83422400	56600	56600	56600	56600	0
164	20241011	161000	83422400	56600	56600	56600	56600	0
165	20241011	160900	83422400	56600	56600	56600	56600	0
166	20241011	160800	83422400	56600	56600	56600	56600	0
167	20241011	160700	83422400	56600	56600	56600	56600	0
168	20241011	160600	83422400	56600	56600	56600	56600	0
169	20241011	160500	83422400	56600	56600	56600	56600	0
170	20241011	160400	83422400	56600	56600	56600	56600	0
171	20241011	160300	83422400	56600	56600	56600	56600	0
172	20241011	160200	83422400	56600	56600	56600	56600	0
173	20241011	160100	83422400	56600	56600	56600	56600	0
174	20241011	160000	83422400	56600	56600	56600	56600	0
175	20241011	155900	83422400	56600	56600	56600	56600	0
176	20241011	155800	83422400	56600	56600	56600	56600	0
177	20241011	155700	83422400	56600	56600	56600	56600	0
178	20241011	155600	83422400	56600	56600	56600	56600	0
179	20241011	155500	83422400	56600	56600	56600	56600	0
180	20241011	155400	83422400	56600	56600	56600	56600	0
181	20241011	155300	83422400	56600	56600	56600	56600	0
182	20241011	155200	83422400	56600	56600	56600	56600	51
183	20241011	155100	83422400	56600	56600	56600	56600	0
184	20241011	155000	83422400	56600	56600	56600	56600	0
185	20241011	154900	83422400	56600	56600	56600	56600	0
186	20241011	154800	83422400	56600	56600	56600	56600	0
187	20241011	154700	83422400	56600	56600	56600	56600	0
188	20241011	154600	83422400	56600	56600	56600	56600	0
189	20241011	154500	83422400	56600	56600	56600	56600	0
190	20241011	154400	83422400	56600	56600	56600	56600	0
191	20241011	154300	83422400	56600	56600	56600	56600	0
192	20241011	154200	83422400	56600	56600	56600	56600	0
193	20241011	154100	83422400	56600	56600	56600	56600	0
194	20241011	154000	83422400	56600	56600	56600	56600	0
195	20241011	153900	83422400	56600	56600	56600	56600	0
196	20241011	153800	83422400	56600	56600	56600	56600	0
197	20241011	153700	83422400	56600	56600	56600	56600	0
198	20241011	153600	83422400	56600	56600	56600	56600	0
199	20241011	153500	83422400	56600	56600	56600	56600	0
200	20241011	153400	83422400	56600	56600	56600	56600	0
201	20241011	153300	83422400	56600	56600	56600	56600	0
202	20241011	153200	83422400	56600	56600	56600	56600	0
203	20241011	153100	83422400	56600	56600	56600	56600	0
204	20241011	153000	83422400	56600	56600	56600	56600	51
205	20241011	152900	80535800	56600	56600	56600	56600	0
206	20241011	152800	80535800	56600	56600	56600	56600	0
207	20241011	152700	80535800	56600	56600	56600	56600	0
208	20241011	152600	80535800	56600	56600	56600	56600	0
209	20241011	152500	80535800	56600	56600	56600	56600	0
210	20241011	152400	80535800	56600	56600	56600	56600	0
211	20241011	152300	80535800	56600	56600	56600	56600	0
212	20241011	152200	80535800	56600	56600	56600	56600	0
213	20241011	152100	80535800	56600	56600	56600	56600	0
214	20241011	152000	80535800	56600	56600	56600	56600	0
215	20241011	151900	80535800	56600	56600	56600	56600	2
216	20241011	151800	80422600	56600	56600	56600	56600	3
217	20241011	151700	80252800	56600	56600	56600	56600	0
218	20241011	151600	80252800	56600	56600	56600	56600	0
219	20241011	151500	80252800	56600	56600	56600	56600	0
220	20241011	151400	80252800	56600	56600	56600	56600	0
221	20241011	151300	80252800	56600	56600	56600	56600	0
222	20241011	151200	80252800	56600	56600	56600	56600	0
223	20241011	151100	80252800	56600	56600	56600	56600	0
224	20241011	151000	80252800	56600	56600	56600	56600	0
225	20241011	150900	80252800	56600	56600	56600	56600	0
226	20241011	150800	80252800	56600	56600	56600	56600	0
227	20241011	150700	80252800	56600	56600	56600	56600	0
228	20241011	150600	80252800	56600	56600	56600	56600	0
229	20241011	150500	80252800	56600	56700	56700	56600	2
230	20241011	150400	80139500	56700	56700	56700	56700	0
231	20241011	150300	80139500	56700	56700	56700	56700	0
232	20241011	150200	80139500	56700	56700	56700	56700	0
233	20241011	150100	80139500	56700	56700	56700	56700	0
234	20241011	150000	80139500	56700	56700	56700	56700	0
235	20241011	145900	80139500	56700	56700	56700	56700	0
236	20241011	145800	80139500	56700	56700	56700	56700	0
237	20241011	145700	80139500	56700	56700	56700	56700	0
238	20241011	145600	80139500	56700	56700	56700	56700	6
239	20241011	145500	79799300	56700	56700	56700	56700	0
240	20241011	145400	79799300	56700	56700	56700	56700	0
241	20241011	145300	79799300	56700	56700	56700	56700	0
242	20241011	145200	79799300	56700	56700	56700	56700	0
243	20241011	145100	79799300	56700	56700	56700	56700	0
244	20241011	145000	79799300	56700	56700	56700	56700	0
245	20241011	144900	79799300	56700	56700	56700	56700	0
246	20241011	144800	79799300	56700	56700	56700	56700	0
247	20241011	144700	79799300	56700	56700	56700	56700	0
248	20241011	144600	79799300	56700	56700	56700	56700	0
249	20241011	144500	79799300	56700	56700	56700	56700	21
250	20241011	144400	78608600	56600	56600	56600	56600	18
251	20241011	144300	77589800	56600	56600	56600	56600	0
252	20241011	144200	77589800	56600	56600	56600	56600	0
253	20241011	144100	77589800	56600	56600	56600	56600	0
254	20241011	144000	77589800	56600	56600	56600	56600	0
255	20241011	143900	77589800	56600	56600	56600	56600	29
256	20241011	143800	75948400	56700	56700	56700	56700	0
257	20241011	143700	75948400	56700	56700	56700	56700	0
258	20241011	143600	75948400	56700	56700	56700	56700	0
259	20241011	143500	75948400	56700	56700	56700	56700	0
260	20241011	143400	75948400	56700	56700	56700	56700	50
261	20241011	143300	73113400	56700	56800	56800	56600	324
262	20241011	143200	54749300	56800	56800	56800	56800	0
263	20241011	143100	54749300	56800	56800	56800	56800	5
264	20241011	143000	54465300	56900	56900	56900	56900	0
265	20241011	142900	54465300	56900	56900	56900	56900	0
266	20241011	142800	54465300	56900	56900	56900	56900	0
267	20241011	142700	54465300	56900	56900	56900	56900	0
268	20241011	142600	54465300	56900	56900	56900	56900	0
269	20241011	142500	54465300	56900	56900	56900	56900	0
270	20241011	142400	54465300	56900	56900	56900	56900	0
271	20241011	142300	54465300	56900	56900	56900	56900	0
272	20241011	142200	54465300	56900	56900	56900	56900	0
273	20241011	142100	54465300	56900	56900	56900	56900	0
274	20241011	142000	54465300	56900	56900	56900	56900	0
275	20241011	141900	54465300	56900	56900	56900	56900	0
276	20241011	141800	54465300	56900	56900	56900	56900	0
277	20241011	141700	54465300	56900	56900	56900	56900	3
278	20241011	141600	54294600	56900	56900	56900	56900	0
279	20241011	141500	54294600	56900	56900	56900	56900	0
280	20241011	141400	54294600	56900	56900	56900	56900	0
281	20241011	141300	54294600	56900	56900	56900	56900	0
282	20241011	141200	54294600	56900	56900	56900	56900	0
283	20241011	141100	54294600	56900	56900	56900	56900	0
284	20241011	141000	54294600	56900	56900	56900	56900	0
285	20241011	140900	54294600	56900	56900	56900	56900	0
286	20241011	140800	54294600	56900	56900	56900	56900	0
287	20241011	140700	54294600	56900	56900	56900	56900	0
288	20241011	140600	54294600	56900	56900	56900	56900	0
289	20241011	140500	54294600	56900	56900	56900	56900	0
290	20241011	140400	54294600	56900	56900	56900	56900	0
291	20241011	140300	54294600	56900	56900	56900	56900	0
292	20241011	140200	54294600	56900	56900	56900	56900	0
293	20241011	140100	54294600	56900	56900	56900	56900	0
294	20241011	140000	54294600	56900	56900	56900	56900	0
295	20241011	135900	54294600	56900	56900	56900	56900	0
296	20241011	135800	54294600	56900	56900	56900	56900	0
297	20241011	135700	54294600	56900	56900	56900	56900	0
298	20241011	135600	54294600	56900	56900	56900	56900	0
299	20241011	135500	54294600	56900	56900	56900	56900	0
300	20241011	135400	54294600	56900	56900	56900	56900	0
301	20241011	135300	54294600	56900	56900	56900	56900	0
302	20241011	135200	54294600	56900	56900	56900	56900	0
303	20241011	135100	54294600	56900	56900	56900	56900	0
304	20241011	135000	54294600	56900	56900	56900	56900	0
305	20241011	134900	54294600	56900	56900	56900	56900	2
306	20241011	134800	54180800	57100	57100	57100	57100	0
307	20241011	134700	54180800	57100	57100	57100	57100	8
308	20241011	134600	53724000	57100	57100	57100	57100	0
309	20241011	134500	53724000	57100	57100	57100	57100	0
310	20241011	134400	53724000	57100	57100	57100	57100	0
311	20241011	134300	53724000	57100	57100	57100	57100	0
312	20241011	134200	53724000	57100	57100	57100	57100	0
313	20241011	134100	53724000	57100	57100	57100	57100	0
314	20241011	134000	53724000	57100	57100	57100	57100	1
315	20241011	133900	53666900	57100	57100	57100	57100	0
316	20241011	133800	53666900	57100	57100	57100	57100	0
317	20241011	133700	53666900	57100	57100	57100	57100	0
318	20241011	133600	53666900	57100	57100	57100	57100	0
319	20241011	133500	53666900	57100	57100	57100	57100	0
320	20241011	133400	53666900	57100	57100	57100	57100	0
321	20241011	133300	53666900	57100	57100	57100	57100	0
322	20241011	133200	53666900	57100	57100	57100	57100	0
323	20241011	133100	53666900	57100	57100	57100	57100	0
324	20241011	133000	53666900	57100	57100	57100	57100	0
325	20241011	132900	53666900	57100	57100	57100	57100	0
326	20241011	132800	53666900	57100	57100	57100	57100	0
327	20241011	132700	53666900	57100	57100	57100	57100	0
328	20241011	132600	53666900	57100	57100	57100	57100	0
329	20241011	132500	53666900	57100	57100	57100	57100	0
330	20241011	132400	53666900	57100	57100	57100	57100	0
331	20241011	132300	53666900	57100	57100	57100	57100	0
332	20241011	132200	53666900	57100	57100	57100	57100	0
333	20241011	132100	53666900	57100	57100	57100	57100	0
334	20241011	132000	53666900	57100	57100	57100	57100	0
335	20241011	131900	53666900	57100	57100	57100	57100	0
336	20241011	131800	53666900	57100	57100	57100	57100	0
337	20241011	131700	53666900	57100	57100	57100	57100	0
338	20241011	131600	53666900	57100	57100	57100	57100	0
339	20241011	131500	53666900	57100	57100	57100	57100	0
340	20241011	131400	53666900	57100	57100	57100	57100	0
341	20241011	131300	53666900	57100	57100	57100	57100	0
342	20241011	131200	53666900	57100	57100	57100	57100	0
343	20241011	131100	53666900	57100	57100	57100	57100	0
344	20241011	131000	53666900	57100	57100	57100	57100	0
345	20241011	130900	53666900	57100	57100	57100	57100	0
346	20241011	130800	53666900	57100	57100	57100	57100	0
347	20241011	130700	53666900	57100	57100	57100	57100	0
348	20241011	130600	53666900	57100	57100	57100	57100	0
349	20241011	130500	53666900	57100	57100	57100	57100	0
350	20241011	130400	53666900	57100	57100	57100	57100	0
351	20241011	130300	53666900	57100	57100	57100	57100	0
352	20241011	130200	53666900	57100	57100	57100	57100	0
353	20241011	130100	53666900	57100	57100	57100	57100	0
354	20241011	130000	53666900	57100	57100	57100	57100	0
355	20241011	125900	53666900	57100	57100	57100	57100	0
356	20241011	125800	53666900	57100	57100	57100	57100	0
357	20241011	125700	53666900	57100	57100	57100	57100	0
358	20241011	125600	53666900	57100	57100	57100	57100	4
359	20241011	125500	53438500	57200	57000	57200	57000	16
360	20241011	125400	52525100	56800	56800	56800	56800	0
361	20241011	125300	52525100	56800	56800	56800	56800	0
362	20241011	125200	52525100	56800	56800	56800	56800	0
363	20241011	125100	52525100	56800	56800	56800	56800	0
364	20241011	125000	52525100	56800	56800	56800	56800	0
365	20241011	124900	52525100	56800	56800	56800	56800	0
366	20241011	124800	52525100	56800	56800	56800	56800	0
367	20241011	124700	52525100	56800	56800	56800	56800	0
368	20241011	124600	52525100	56800	56800	56800	56800	0
369	20241011	124500	52525100	56800	56800	56800	56800	0
370	20241011	124400	52525100	56800	56800	56800	56800	0
371	20241011	124300	52525100	56800	56800	56800	56800	0
372	20241011	124200	52525100	56800	56800	56800	56800	0
373	20241011	124100	52525100	56800	56800	56800	56800	0
374	20241011	124000	52525100	56800	56800	56800	56800	0
375	20241011	123900	52525100	56800	56800	56800	56800	0
376	20241011	123800	52525100	56800	56800	56800	56800	0
377	20241011	123700	52525100	56800	56800	56800	56800	0
378	20241011	123600	52525100	56800	56800	56800	56800	0
379	20241011	123500	52525100	56800	56800	56800	56800	0
380	20241011	123400	52525100	56800	56800	56800	56800	0
381	20241011	123300	52525100	56800	56800	56800	56800	10
382	20241011	123200	51957100	56800	56800	56800	56800	0
383	20241011	123100	51957100	56800	56800	56800	56800	0
384	20241011	123000	51957100	56800	56800	56800	56800	0
385	20241011	122900	51957100	56800	56800	56800	56800	0
386	20241011	122800	51957100	56800	56800	56800	56800	0
387	20241011	122700	51957100	56800	56800	56800	56800	0
388	20241011	122600	51957100	56800	57000	57000	56800	3
389	20241011	122500	51786400	57000	57000	57000	57000	0
390	20241011	122400	51786400	57000	57000	57000	57000	0
391	20241011	122300	51786400	57000	57000	57000	57000	1
392	20241011	122200	51729400	57000	57000	57000	57000	0
393	20241011	122100	51729400	57000	57000	57000	57000	0
394	20241011	122000	51729400	57000	57000	57000	57000	0
395	20241011	121900	51729400	57000	57000	57000	57000	0
396	20241011	121800	51729400	57000	57000	57000	57000	1
397	20241011	121700	51672400	57200	57200	57200	57200	0
398	20241011	121600	51672400	57200	57200	57200	57200	0
399	20241011	121500	51672400	57200	57200	57200	57200	0
400	20241011	121400	51672400	57200	57200	57200	57200	0
401	20241011	121300	51672400	57200	57200	57200	57200	0
402	20241011	121200	51672400	57200	57200	57200	57200	0
403	20241011	121100	51672400	57200	57200	57200	57200	1
404	20241011	121000	51615200	56900	56900	56900	56900	0
405	20241011	120900	51615200	56900	56900	56900	56900	10
406	20241011	120800	51046200	57200	57200	57200	57200	0
407	20241011	120700	51046200	57200	57200	57200	57200	0
408	20241011	120600	51046200	57200	57200	57200	57200	0
409	20241011	120500	51046200	57200	57200	57200	57200	0
410	20241011	120400	51046200	57200	57200	57200	57200	0
411	20241011	120300	51046200	57200	57200	57200	57200	0
412	20241011	120200	51046200	57200	57200	57200	57200	0
413	20241011	120100	51046200	57200	57200	57200	57200	0
414	20241011	120000	51046200	57200	57200	57200	57200	0
415	20241011	115900	51046200	57200	57200	57200	57200	0
416	20241011	115800	51046200	57200	57200	57200	57200	0
417	20241011	115700	51046200	57200	57200	57200	57200	0
418	20241011	115600	51046200	57200	57200	57200	57200	0
419	20241011	115500	51046200	57200	57200	57200	57200	0
420	20241011	115400	51046200	57200	57200	57200	57200	0
421	20241011	115300	51046200	57200	57200	57200	57200	1
422	20241011	115200	50989000	57200	57200	57200	57200	2
423	20241011	115100	50874600	56900	56900	56900	56900	0
424	20241011	115000	50874600	56900	56900	56900	56900	0
425	20241011	114900	50874600	56900	56900	56900	56900	0
426	20241011	114800	50874600	56900	56900	56900	56900	0
427	20241011	114700	50874600	56900	56900	56900	56900	0
428	20241011	114600	50874600	56900	56900	56900	56900	3
429	20241011	114500	50703900	56900	56900	56900	56900	0
430	20241011	114400	50703900	56900	56900	56900	56900	0
431	20241011	114300	50703900	56900	56900	56900	56900	0
432	20241011	114200	50703900	56900	56900	56900	56900	0
433	20241011	114100	50703900	56900	56900	56900	56900	0
434	20241011	114000	50703900	56900	56900	56900	56900	0
435	20241011	113900	50703900	56900	56900	56900	56900	25
436	20241011	113800	49281400	57100	57100	57100	57100	0
437	20241011	113700	49281400	57100	57100	57100	57100	0
438	20241011	113600	49281400	57100	57100	57100	57100	0
439	20241011	113500	49281400	57100	57100	57100	57100	7
440	20241011	113400	48881700	56800	56800	56800	56800	0
441	20241011	113300	48881700	56800	56800	56800	56800	0
442	20241011	113200	48881700	56800	56800	56800	56800	17
443	20241011	113100	47916100	56700	56700	56700	56700	0
444	20241011	113000	47916100	56700	56700	56700	56700	0
445	20241011	112900	47916100	56700	56700	56700	56700	0
446	20241011	112800	47916100	56700	56700	56700	56700	0
447	20241011	112700	47916100	56700	56700	56700	56700	0
448	20241011	112600	47916100	56700	56700	56700	56700	0
449	20241011	112500	47916100	56700	56700	56700	56700	0
450	20241011	112400	47916100	56700	56700	56700	56700	0
451	20241011	112300	47916100	56700	56700	56700	56700	0
452	20241011	112200	47916100	56700	56700	56700	56700	0
453	20241011	112100	47916100	56700	56700	56700	56700	0
454	20241011	112000	47916100	56700	56700	56700	56700	0
455	20241011	111900	47916100	56700	56700	56700	56700	0
456	20241011	111800	47916100	56700	56800	56800	56700	136
457	20241011	111700	40204500	56800	56800	56800	56700	62
458	20241011	111600	36684500	56800	57000	57000	56800	118
459	20241011	111500	29959500	57000	57000	57000	57000	0
460	20241011	111400	29959500	57000	57000	57000	57000	2
461	20241011	111300	29845500	57500	57500	57500	57500	0
462	20241011	111200	29845500	57500	57500	57500	57500	0
463	20241011	111100	29845500	57500	57500	57500	57500	0
464	20241011	111000	29845500	57500	57500	57500	57500	0
465	20241011	110900	29845500	57500	57200	57500	57200	4
466	20241011	110800	29616400	57100	57100	57100	57100	0
467	20241011	110700	29616400	57100	57100	57100	57100	0
468	20241011	110600	29616400	57100	57100	57100	57100	0
469	20241011	110500	29616400	57100	57100	57100	57100	5
470	20241011	110400	29330900	57100	57100	57100	57100	0
471	20241011	110300	29330900	57100	57100	57100	57100	0
472	20241011	110200	29330900	57100	57100	57100	57100	0
473	20241011	110100	29330900	57100	57100	57100	57100	0
474	20241011	110000	29330900	57100	57100	57100	57100	11
475	20241011	105900	28702800	57100	57100	57100	57100	0
476	20241011	105800	28702800	57100	57100	57100	57100	10
477	20241011	105700	28131800	57100	57100	57100	57100	0
478	20241011	105600	28131800	57100	57100	57100	57100	0
479	20241011	105500	28131800	57100	57100	57100	57100	1
480	20241011	105400	28074700	57000	57000	57000	57000	6
481	20241011	105300	27732700	57100	57100	57100	57100	0
482	20241011	105200	27732700	57100	57100	57100	57100	0
483	20241011	105100	27732700	57100	57100	57100	57100	0
484	20241011	105000	27732700	57100	57100	57100	57100	0
485	20241011	104900	27732700	57100	57100	57100	57100	0
486	20241011	104800	27732700	57100	57100	57100	57100	0
487	20241011	104700	27732700	57100	57100	57100	57100	0
488	20241011	104600	27732700	57100	57100	57100	57100	0
489	20241011	104500	27732700	57100	57100	57100	57100	0
490	20241011	104400	27732700	57100	57100	57100	57100	0
491	20241011	104300	27732700	57100	57100	57100	57100	0
492	20241011	104200	27732700	57100	57100	57100	57100	0
493	20241011	104100	27732700	57100	57100	57100	57100	0
494	20241011	104000	27732700	57100	57100	57100	57100	0
495	20241011	103900	27732700	57100	57100	57100	57100	0
496	20241011	103800	27732700	57100	57100	57100	57100	0
497	20241011	103700	27732700	57100	57100	57100	57100	0
498	20241011	103600	27732700	57100	57100	57100	57100	0
499	20241011	103500	27732700	57100	57100	57100	57100	22
500	20241011	103400	26476500	57100	57100	57100	57100	2
501	20241011	103300	26362300	57100	57100	57100	57100	2
502	20241011	103200	26248100	57000	57000	57000	57000	0
503	20241011	103100	26248100	57000	57000	57000	57000	0
504	20241011	103000	26248100	57000	57000	57000	57000	0
505	20241011	102900	26248100	57000	57000	57000	57000	0
506	20241011	102800	26248100	57000	57000	57000	57000	93
507	20241011	102700	20947100	57000	56900	57000	56900	23
508	20241011	102600	19637100	56800	56800	56800	56800	0
509	20241011	102500	19637100	56800	56800	56800	56800	0
510	20241011	102400	19637100	56800	56800	56800	56800	0
511	20241011	102300	19637100	56800	56800	56800	56800	1
512	20241011	102200	19580300	56800	56800	56800	56800	0
513	20241011	102100	19580300	56800	56800	56800	56800	0
514	20241011	102000	19580300	56800	56800	56800	56800	0
515	20241011	101900	19580300	56800	56800	56800	56800	0
516	20241011	101800	19580300	56800	56800	56800	56800	4
517	20241011	101700	19353100	56800	56800	56800	56800	7
518	20241011	101600	18955500	56800	56700	56800	56700	2
519	20241011	101500	18842000	56600	56600	56600	56600	0
520	20241011	101400	18842000	56600	56700	56700	56600	5
521	20241011	101300	18558600	56700	56700	56700	56700	5
522	20241011	101200	18275100	56700	56700	56700	56700	0
523	20241011	101100	18275100	56700	56700	56700	56700	1
524	20241011	101000	18218400	56600	56600	56600	56600	2
525	20241011	100900	18105200	56700	56700	56700	56700	0
526	20241011	100800	18105200	56700	56700	56700	56700	0
527	20241011	100700	18105200	56700	56700	56700	56700	0
528	20241011	100600	18105200	56700	56700	56700	56700	0
529	20241011	100500	18105200	56700	56700	56700	56700	0
530	20241011	100400	18105200	56700	56700	56700	56700	0
531	20241011	100300	18105200	56700	56700	56700	56700	0
532	20241011	100200	18105200	56700	56700	56700	56700	0
533	20241011	100100	18105200	56700	56700	56700	56700	50
534	20241011	100000	15270200	56700	56700	56700	56700	1
535	20241011	095900	15213500	56700	56700	56700	56700	0
536	20241011	095800	15213500	56700	56700	56700	56700	0
537	20241011	095700	15213500	56700	56700	56700	56700	0
538	20241011	095600	15213500	56700	56700	56700	56700	1
539	20241011	095500	15156800	56700	56700	56700	56700	0
540	20241011	095400	15156800	56700	56700	56700	56700	2
541	20241011	095300	15043400	56700	56700	56700	56700	3
542	20241011	095200	14873300	56700	56700	56700	56700	1
543	20241011	095100	14816600	56700	56700	56700	56700	2
544	20241011	095000	14703200	56700	56700	56700	56700	0
545	20241011	094900	14703200	56700	56700	56700	56700	0
546	20241011	094800	14703200	56700	56700	56700	56700	9
547	20241011	094700	14192900	56700	56700	56700	56700	4
548	20241011	094600	13966100	56700	56700	56700	56700	0
549	20241011	094500	13966100	56700	56700	56700	56700	0
550	20241011	094400	13966100	56700	56700	56700	56700	0
551	20241011	094300	13966100	56700	56700	56700	56700	0
552	20241011	094200	13966100	56700	56700	56700	56700	0
553	20241011	094100	13966100	56700	56700	56700	56700	0
554	20241011	094000	13966100	56700	56700	56700	56700	36
555	20241011	093900	11924900	56800	56800	56800	56800	0
556	20241011	093800	11924900	56800	56800	56800	56800	0
557	20241011	093700	11924900	56800	56800	56800	56800	1
558	20241011	093600	11868100	56800	56800	56800	56800	0
559	20241011	093500	11868100	56800	56800	56800	56800	2
560	20241011	093400	11754500	56900	56900	56900	56900	0
561	20241011	093300	11754500	56900	56900	56900	56900	1
562	20241011	093200	11697600	56900	56900	56900	56900	0
563	20241011	093100	11697600	56900	56900	56900	56900	0
564	20241011	093000	11697600	56900	56900	56900	56900	15
565	20241011	092900	10844100	56800	56800	56800	56800	0
566	20241011	092800	10844100	56800	56800	56800	56800	0
567	20241011	092700	10844100	56800	56800	56800	56800	0
568	20241011	092600	10844100	56800	56800	56800	56800	1
569	20241011	092500	10787300	56800	56800	56800	56800	0
570	20241011	092400	10787300	56800	56800	56800	56800	0
571	20241011	092300	10787300	56800	56700	56800	56700	36
572	20241011	092200	8744500	56700	56700	56700	56700	0
573	20241011	092100	8744500	56700	56700	56700	56700	1
574	20241011	092000	8687800	56700	56700	56700	56700	2
575	20241011	091900	8574400	56700	56600	56700	56600	5
576	20241011	091800	8291200	56600	56700	56700	56600	3
577	20241011	091700	8121200	56800	56800	56800	56800	0
578	20241011	091600	8121200	56800	56700	56800	56700	10
579	20241011	091500	7554100	56800	56800	56800	56800	0
580	20241011	091400	7554100	56800	56800	56800	56800	0
581	20241011	091300	7554100	56800	56800	56800	56800	1
582	20241011	091200	7497300	56800	56800	56800	56800	0
583	20241011	091100	7497300	56800	56800	56800	56700	7
584	20241011	091000	7100200	56600	56600	56600	56600	1
585	20241011	090900	7043600	56600	56600	56600	56600	0
586	20241011	090800	7043600	56600	56700	56700	56600	30
587	20241011	090700	5343900	56800	56800	56800	56800	2
588	20241011	090600	5230300	56800	56800	56800	56800	0
589	20241011	090500	5230300	56800	56900	56900	56800	9
590	20241011	090400	4718800	57000	57000	57000	57000	10
591	20241011	090300	4148800	56900	56900	56900	56900	29
592	20241011	090200	2498700	56900	56800	56900	56800	27
593	20241011	090100	964600	56800	56800	56800	56800	7
594	20241011	090000	567000	56700	56700	56700	56700	10