KissMeData/017390/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	190300	132717400	53700	53700	53700	53700	35
3	20240926	190200	132717400	53700	53700	53700	53700	0
4	20240926	190100	132717400	53700	53700	53700	53700	0
5	20240926	190000	132717400	53700	53700	53700	53700	0
6	20240926	185900	132717400	53700	53700	53700	53700	0
7	20240926	185800	132717400	53700	53700	53700	53700	0
8	20240926	185700	132717400	53700	53700	53700	53700	0
9	20240926	185600	132717400	53700	53700	53700	53700	0
10	20240926	185500	132717400	53700	53700	53700	53700	0
11	20240926	185400	132717400	53700	53700	53700	53700	0
12	20240926	185300	132717400	53700	53700	53700	53700	0
13	20240926	185200	132717400	53700	53700	53700	53700	0
14	20240926	185100	132717400	53700	53700	53700	53700	0
15	20240926	185000	132717400	53700	53700	53700	53700	0
16	20240926	184900	132717400	53700	53700	53700	53700	0
17	20240926	184800	132717400	53700	53700	53700	53700	0
18	20240926	184700	132717400	53700	53700	53700	53700	0
19	20240926	184600	132717400	53700	53700	53700	53700	0
20	20240926	184500	132717400	53700	53700	53700	53700	0
21	20240926	184400	132717400	53700	53700	53700	53700	0
22	20240926	184300	132717400	53700	53700	53700	53700	0
23	20240926	184200	132717400	53700	53700	53700	53700	0
24	20240926	184100	132717400	53700	53700	53700	53700	0
25	20240926	184000	132717400	53700	53700	53700	53700	0
26	20240926	183900	132717400	53700	53700	53700	53700	0
27	20240926	183800	132717400	53700	53700	53700	53700	0
28	20240926	183700	132717400	53700	53700	53700	53700	0
29	20240926	183600	132717400	53700	53700	53700	53700	0
30	20240926	183500	132717400	53700	53700	53700	53700	0
31	20240926	183400	132717400	53700	53700	53700	53700	0
32	20240926	183300	132717400	53700	53700	53700	53700	35
33	20240926	183200	132717400	53700	53700	53700	53700	0
34	20240926	183100	132717400	53700	53700	53700	53700	0
35	20240926	183000	132717400	53700	53700	53700	53700	0
36	20240926	182900	132717400	53700	53700	53700	53700	0
37	20240926	182800	132717400	53700	53700	53700	53700	0
38	20240926	182700	132717400	53700	53700	53700	53700	0
39	20240926	182600	132717400	53700	53700	53700	53700	0
40	20240926	182500	132717400	53700	53700	53700	53700	0
41	20240926	182400	132717400	53700	53700	53700	53700	0
42	20240926	182300	132717400	53700	53700	53700	53700	0
43	20240926	182200	132717400	53700	53700	53700	53700	0
44	20240926	182100	132717400	53700	53700	53700	53700	0
45	20240926	182000	132717400	53700	53700	53700	53700	0
46	20240926	181900	132717400	53700	53700	53700	53700	0
47	20240926	181800	132717400	53700	53700	53700	53700	0
48	20240926	181700	132717400	53700	53700	53700	53700	0
49	20240926	181600	132717400	53700	53700	53700	53700	0
50	20240926	181500	132717400	53700	53700	53700	53700	0
51	20240926	181400	132717400	53700	53700	53700	53700	0
52	20240926	181300	132717400	53700	53700	53700	53700	0
53	20240926	181200	132717400	53700	53700	53700	53700	0
54	20240926	181100	132717400	53700	53700	53700	53700	0
55	20240926	181000	132717400	53700	53700	53700	53700	0
56	20240926	180900	132717400	53700	53700	53700	53700	0
57	20240926	180800	132717400	53700	53700	53700	53700	0
58	20240926	180700	132717400	53700	53700	53700	53700	0
59	20240926	180600	132717400	53700	53700	53700	53700	0
60	20240926	180500	132717400	53700	53700	53700	53700	0
61	20240926	180400	132717400	53700	53700	53700	53700	0
62	20240926	180300	132717400	53700	53700	53700	53700	35
63	20240926	180200	132717400	53700	53700	53700	53700	0
64	20240926	180100	132717400	53700	53700	53700	53700	0
65	20240926	180000	132717400	53700	53700	53700	53700	0
66	20240926	175900	132717400	53700	53700	53700	53700	0
67	20240926	175800	132717400	53700	53700	53700	53700	0
68	20240926	175700	132717400	53700	53700	53700	53700	0
69	20240926	175600	132717400	53700	53700	53700	53700	0
70	20240926	175500	132717400	53700	53700	53700	53700	0
71	20240926	175400	132717400	53700	53700	53700	53700	0
72	20240926	175300	132717400	53700	53700	53700	53700	0
73	20240926	175200	132717400	53700	53700	53700	53700	0
74	20240926	175100	132717400	53700	53700	53700	53700	0
75	20240926	175000	132717400	53700	53700	53700	53700	0
76	20240926	174900	132717400	53700	53700	53700	53700	0
77	20240926	174800	132717400	53700	53700	53700	53700	0
78	20240926	174700	132717400	53700	53700	53700	53700	0
79	20240926	174600	132717400	53700	53700	53700	53700	0
80	20240926	174500	132717400	53700	53700	53700	53700	0
81	20240926	174400	132717400	53700	53700	53700	53700	0
82	20240926	174300	132717400	53700	53700	53700	53700	0
83	20240926	174200	132717400	53700	53700	53700	53700	0
84	20240926	174100	132717400	53700	53700	53700	53700	0
85	20240926	174000	132717400	53700	53700	53700	53700	0
86	20240926	173900	132717400	53700	53700	53700	53700	0
87	20240926	173800	132717400	53700	53700	53700	53700	0
88	20240926	173700	132717400	53700	53700	53700	53700	0
89	20240926	173600	132717400	53700	53700	53700	53700	0
90	20240926	173500	132717400	53700	53700	53700	53700	0
91	20240926	173400	132717400	53700	53700	53700	53700	0
92	20240926	173300	132717400	53700	53700	53700	53700	35
93	20240926	173200	132717400	53700	53700	53700	53700	0
94	20240926	173100	132717400	53700	53700	53700	53700	0
95	20240926	173000	132717400	53700	53700	53700	53700	0
96	20240926	172900	132717400	53700	53700	53700	53700	0
97	20240926	172800	132717400	53700	53700	53700	53700	0
98	20240926	172700	132717400	53700	53700	53700	53700	0
99	20240926	172600	132717400	53700	53700	53700	53700	0
100	20240926	172500	132717400	53700	53700	53700	53700	0
101	20240926	172400	132717400	53700	53700	53700	53700	0
102	20240926	172300	132717400	53700	53700	53700	53700	0
103	20240926	172200	132717400	53700	53700	53700	53700	0
104	20240926	172100	132717400	53700	53700	53700	53700	0
105	20240926	172000	132717400	53700	53700	53700	53700	0
106	20240926	171900	132717400	53700	53700	53700	53700	0
107	20240926	171800	132717400	53700	53700	53700	53700	0
108	20240926	171700	132717400	53700	53700	53700	53700	0
109	20240926	171600	132717400	53700	53700	53700	53700	0
110	20240926	171500	132717400	53700	53700	53700	53700	0
111	20240926	171400	132717400	53700	53700	53700	53700	0
112	20240926	171300	132717400	53700	53700	53700	53700	0
113	20240926	171200	132717400	53700	53700	53700	53700	0
114	20240926	171100	132717400	53700	53700	53700	53700	0
115	20240926	171000	132717400	53700	53700	53700	53700	0
116	20240926	170900	132717400	53700	53700	53700	53700	0
117	20240926	170800	132717400	53700	53700	53700	53700	0
118	20240926	170700	132717400	53700	53700	53700	53700	0
119	20240926	170600	132717400	53700	53700	53700	53700	0
120	20240926	170500	132717400	53700	53700	53700	53700	0
121	20240926	170400	132717400	53700	53700	53700	53700	0
122	20240926	170300	132717400	53700	53700	53700	53700	35
123	20240926	170200	132717400	53700	53700	53700	53700	0
124	20240926	170100	132717400	53700	53700	53700	53700	0
125	20240926	170000	132717400	53700	53700	53700	53700	0
126	20240926	165900	132717400	53700	53700	53700	53700	0
127	20240926	165800	132717400	53700	53700	53700	53700	0
128	20240926	165700	132717400	53700	53700	53700	53700	0
129	20240926	165600	132717400	53700	53700	53700	53700	0
130	20240926	165500	132717400	53700	53700	53700	53700	0
131	20240926	165400	132717400	53700	53700	53700	53700	0
132	20240926	165300	132717400	53700	53700	53700	53700	0
133	20240926	165200	132717400	53700	53700	53700	53700	0
134	20240926	165100	132717400	53700	53700	53700	53700	0
135	20240926	165000	132717400	53700	53700	53700	53700	0
136	20240926	164900	132717400	53700	53700	53700	53700	0
137	20240926	164800	132717400	53700	53700	53700	53700	0
138	20240926	164700	132717400	53700	53700	53700	53700	0
139	20240926	164600	132717400	53700	53700	53700	53700	0
140	20240926	164500	132717400	53700	53700	53700	53700	0
141	20240926	164400	132717400	53700	53700	53700	53700	0
142	20240926	164300	132717400	53700	53700	53700	53700	0
143	20240926	164200	132717400	53700	53700	53700	53700	0
144	20240926	164100	132717400	53700	53700	53700	53700	0
145	20240926	164000	132717400	53700	53700	53700	53700	0
146	20240926	163900	132717400	53700	53700	53700	53700	0
147	20240926	163800	132717400	53700	53700	53700	53700	0
148	20240926	163700	132717400	53700	53700	53700	53700	0
149	20240926	163600	132717400	53700	53700	53700	53700	0
150	20240926	163500	132717400	53700	53700	53700	53700	0
151	20240926	163400	132717400	53700	53700	53700	53700	0
152	20240926	163300	132717400	53700	53700	53700	53700	35
153	20240926	163200	132717400	53700	53700	53700	53700	0
154	20240926	163100	132717400	53700	53700	53700	53700	0
155	20240926	163000	132717400	53700	53700	53700	53700	0
156	20240926	162900	132717400	53700	53700	53700	53700	0
157	20240926	162800	132717400	53700	53700	53700	53700	0
158	20240926	162700	132717400	53700	53700	53700	53700	0
159	20240926	162600	132717400	53700	53700	53700	53700	0
160	20240926	162500	132717400	53700	53700	53700	53700	0
161	20240926	162400	132717400	53700	53700	53700	53700	0
162	20240926	162300	132717400	53700	53700	53700	53700	0
163	20240926	162200	132717400	53700	53700	53700	53700	0
164	20240926	162100	132717400	53700	53700	53700	53700	0
165	20240926	162000	132717400	53700	53700	53700	53700	0
166	20240926	161900	132717400	53700	53700	53700	53700	0
167	20240926	161800	132717400	53700	53700	53700	53700	0
168	20240926	161700	132717400	53700	53700	53700	53700	0
169	20240926	161600	132717400	53700	53700	53700	53700	0
170	20240926	161500	132717400	53700	53700	53700	53700	0
171	20240926	161400	132717400	53700	53700	53700	53700	0
172	20240926	161300	132717400	53700	53700	53700	53700	0
173	20240926	161200	132717400	53700	53700	53700	53700	0
174	20240926	161100	132717400	53700	53700	53700	53700	0
175	20240926	161000	132717400	53700	53700	53700	53700	0
176	20240926	160900	132717400	53700	53700	53700	53700	0
177	20240926	160800	132717400	53700	53700	53700	53700	0
178	20240926	160700	132717400	53700	53700	53700	53700	0
179	20240926	160600	132717400	53700	53700	53700	53700	0
180	20240926	160500	132717400	53700	53700	53700	53700	0
181	20240926	160400	132717400	53700	53700	53700	53700	0
182	20240926	160300	132717400	53700	53700	53700	53700	35
183	20240926	160200	132717400	53700	53700	53700	53700	0
184	20240926	160100	132717400	53700	53700	53700	53700	0
185	20240926	160000	132717400	53700	53700	53700	53700	0
186	20240926	155900	132717400	53700	53700	53700	53700	0
187	20240926	155800	132717400	53700	53700	53700	53700	0
188	20240926	155700	132717400	53700	53700	53700	53700	0
189	20240926	155600	132717400	53700	53700	53700	53700	0
190	20240926	155500	132717400	53700	53700	53700	53700	0
191	20240926	155400	132717400	53700	53700	53700	53700	0
192	20240926	155300	132717400	53700	53700	53700	53700	0
193	20240926	155200	132717400	53700	53700	53700	53700	0
194	20240926	155100	132717400	53700	53700	53700	53700	0
195	20240926	155000	132717400	53700	53700	53700	53700	0
196	20240926	154900	132717400	53700	53700	53700	53700	0
197	20240926	154800	132717400	53700	53700	53700	53700	0
198	20240926	154700	132717400	53700	53700	53700	53700	0
199	20240926	154600	132717400	53700	53700	53700	53700	0
200	20240926	154500	132717400	53700	53700	53700	53700	0
201	20240926	154400	132717400	53700	53700	53700	53700	0
202	20240926	154300	132717400	53700	53700	53700	53700	0
203	20240926	154200	132717400	53700	53700	53700	53700	0
204	20240926	154100	132717400	53700	53700	53700	53700	0
205	20240926	154000	132717400	53700	53700	53700	53700	0
206	20240926	153900	132717400	53700	53700	53700	53700	0
207	20240926	153800	132717400	53700	53700	53700	53700	0
208	20240926	153700	132717400	53700	53700	53700	53700	0
209	20240926	153600	132717400	53700	53700	53700	53700	0
210	20240926	153500	132717400	53700	53700	53700	53700	0
211	20240926	153400	132717400	53700	53700	53700	53700	0
212	20240926	153300	132717400	53700	53700	53700	53700	35
213	20240926	153200	132717400	53700	53700	53700	53700	0
214	20240926	153100	132717400	53700	53700	53700	53700	0
215	20240926	153000	132717400	53700	53700	53700	53700	35
216	20240926	152900	130837900	53700	53700	53700	53700	0
217	20240926	152800	130837900	53700	53700	53700	53700	0
218	20240926	152700	130837900	53700	53700	53700	53700	0
219	20240926	152600	130837900	53700	53700	53700	53700	0
220	20240926	152500	130837900	53700	53700	53700	53700	0
221	20240926	152400	130837900	53700	53700	53700	53700	0
222	20240926	152300	130837900	53700	53700	53700	53700	0
223	20240926	152200	130837900	53700	53700	53700	53700	0
224	20240926	152100	130837900	53700	53700	53700	53700	0
225	20240926	152000	130837900	53700	53700	53700	53700	0
226	20240926	151900	130837900	53700	53600	53700	53600	43
227	20240926	151800	128532800	53700	53700	53700	53700	1
228	20240926	151700	128479100	53700	53700	53700	53700	3
229	20240926	151600	128318000	53600	53600	53600	53600	0
230	20240926	151500	128318000	53600	53600	53600	53600	0
231	20240926	151400	128318000	53600	53600	53600	53600	0
232	20240926	151300	128318000	53600	53600	53600	53600	133
233	20240926	151200	121189200	53600	53600	53600	53600	0
234	20240926	151100	121189200	53600	53600	53600	53600	1
235	20240926	151000	121135600	53500	53500	53500	53500	1
236	20240926	150900	121082100	53600	53600	53600	53600	9
237	20240926	150800	120599700	53600	53600	53600	53600	0
238	20240926	150700	120599700	53600	53600	53600	53600	0
239	20240926	150600	120599700	53600	53600	53600	53600	0
240	20240926	150500	120599700	53600	53600	53600	53600	0
241	20240926	150400	120599700	53600	53600	53600	53600	0
242	20240926	150300	120599700	53600	53600	53600	53600	1
243	20240926	150200	120546100	53600	53600	53600	53600	0
244	20240926	150100	120546100	53600	53600	53600	53600	20
245	20240926	150000	119474100	53500	53600	53600	53500	3
246	20240926	145900	119313500	53600	53600	53600	53600	1
247	20240926	145800	119259900	53600	53600	53600	53600	20
248	20240926	145700	118187900	53600	53600	53600	53600	0
249	20240926	145600	118187900	53600	53600	53600	53600	0
250	20240926	145500	118187900	53600	53600	53600	53600	0
251	20240926	145400	118187900	53600	53600	53600	53600	0
252	20240926	145300	118187900	53600	53600	53600	53500	34
253	20240926	145200	116367500	53700	53700	53700	53700	0
254	20240926	145100	116367500	53700	53700	53700	53700	0
255	20240926	145000	116367500	53700	53700	53700	53700	20
256	20240926	144900	115293500	53500	53500	53500	53500	0
257	20240926	144800	115293500	53500	53500	53500	53500	15
258	20240926	144700	114491000	53500	53500	53500	53500	0
259	20240926	144600	114491000	53500	53500	53500	53500	0
260	20240926	144500	114491000	53500	53500	53500	53500	0
261	20240926	144400	114491000	53500	53500	53500	53500	2
262	20240926	144300	114384000	53700	53700	53700	53700	0
263	20240926	144200	114384000	53700	53700	53700	53700	0
264	20240926	144100	114384000	53700	53700	53700	53700	0
265	20240926	144000	114384000	53700	53700	53700	53700	0
266	20240926	143900	114384000	53700	53700	53700	53700	0
267	20240926	143800	114384000	53700	53700	53700	53700	0
268	20240926	143700	114384000	53700	53700	53700	53700	0
269	20240926	143600	114384000	53700	53700	53700	53700	0
270	20240926	143500	114384000	53700	53700	53700	53700	0
271	20240926	143400	114384000	53700	53700	53700	53700	1
272	20240926	143300	114330300	53700	53700	53700	53700	0
273	20240926	143200	114330300	53700	53700	53700	53700	0
274	20240926	143100	114330300	53700	53700	53700	53700	1
275	20240926	143000	114276600	53600	53600	53600	53600	3
276	20240926	142900	114115800	53600	53600	53600	53600	0
277	20240926	142800	114115800	53600	53600	53600	53600	0
278	20240926	142700	114115800	53600	53600	53600	53600	2
279	20240926	142600	114008600	53600	53600	53600	53600	0
280	20240926	142500	114008600	53600	53600	53600	53600	0
281	20240926	142400	114008600	53600	53500	53600	53500	31
282	20240926	142300	112347100	53500	53500	53500	53500	0
283	20240926	142200	112347100	53500	53500	53500	53500	0
284	20240926	142100	112347100	53500	53500	53500	53500	4
285	20240926	142000	112133100	53500	53600	53600	53500	20
286	20240926	141900	111062700	53600	53600	53600	53600	0
287	20240926	141800	111062700	53600	53600	53600	53600	0
288	20240926	141700	111062700	53600	53600	53600	53600	0
289	20240926	141600	111062700	53600	53600	53600	53600	0
290	20240926	141500	111062700	53600	53600	53600	53600	0
291	20240926	141400	111062700	53600	53600	53600	53600	30
292	20240926	141300	109454700	53700	53700	53700	53700	0
293	20240926	141200	109454700	53700	53700	53700	53700	1
294	20240926	141100	109401000	53600	53600	53600	53600	0
295	20240926	141000	109401000	53600	53700	53700	53600	40
296	20240926	140900	107255000	53700	53700	53700	53700	0
297	20240926	140800	107255000	53700	53700	53700	53700	0
298	20240926	140700	107255000	53700	53700	53700	53700	5
299	20240926	140600	106986500	53700	53700	53700	53700	0
300	20240926	140500	106986500	53700	53700	53700	53700	0
301	20240926	140400	106986500	53700	53700	53700	53700	0
302	20240926	140300	106986500	53700	53700	53700	53700	0
303	20240926	140200	106986500	53700	53700	53700	53700	0
304	20240926	140100	106986500	53700	53700	53700	53700	0
305	20240926	140000	106986500	53700	53700	53700	53700	0
306	20240926	135900	106986500	53700	53700	53700	53700	1
307	20240926	135800	106932800	53700	53700	53700	53700	0
308	20240926	135700	106932800	53700	53700	53700	53700	1
309	20240926	135600	106879100	53700	53700	53700	53700	0
310	20240926	135500	106879100	53700	53700	53700	53700	0
311	20240926	135400	106879100	53700	53700	53700	53700	0
312	20240926	135300	106879100	53700	53700	53700	53700	54
313	20240926	135200	103979300	53700	53700	53700	53700	0
314	20240926	135100	103979300	53700	53700	53700	53700	0
315	20240926	135000	103979300	53700	53700	53700	53700	10
316	20240926	134900	103442300	53700	53700	53700	53700	29
317	20240926	134800	101885000	53700	53700	53700	53700	0
318	20240926	134700	101885000	53700	53700	53700	53700	0
319	20240926	134600	101885000	53700	53700	53700	53700	0
320	20240926	134500	101885000	53700	53700	53700	53700	1
321	20240926	134400	101831300	53500	53700	53700	53500	55
322	20240926	134300	98888500	53500	53500	53500	53500	0
323	20240926	134200	98888500	53500	53500	53500	53500	0
324	20240926	134100	98888500	53500	53500	53500	53500	0
325	20240926	134000	98888500	53500	53500	53500	53500	0
326	20240926	133900	98888500	53500	53500	53500	53500	0
327	20240926	133800	98888500	53500	53500	53500	53500	0
328	20240926	133700	98888500	53500	53500	53500	53500	0
329	20240926	133600	98888500	53500	53500	53500	53500	0
330	20240926	133500	98888500	53500	53500	53500	53500	0
331	20240926	133400	98888500	53500	53500	53500	53500	105
332	20240926	133300	93271000	53500	53600	53600	53500	30
333	20240926	133200	91664200	53700	53700	53700	53700	0
334	20240926	133100	91664200	53700	53700	53700	53700	1
335	20240926	133000	91610500	53600	53600	53600	53600	0
336	20240926	132900	91610500	53600	53600	53600	53600	0
337	20240926	132800	91610500	53600	53600	53600	53600	0
338	20240926	132700	91610500	53600	53600	53600	53600	0
339	20240926	132600	91610500	53600	53600	53600	53600	0
340	20240926	132500	91610500	53600	53600	53600	53600	0
341	20240926	132400	91610500	53600	53600	53600	53600	0
342	20240926	132300	91610500	53600	53600	53600	53600	45
343	20240926	132200	89198500	53700	53700	53700	53700	0
344	20240926	132100	89198500	53700	53700	53700	53700	0
345	20240926	132000	89198500	53700	53700	53700	53700	4
346	20240926	131900	88983700	53700	53700	53700	53700	0
347	20240926	131800	88983700	53700	53700	53700	53700	0
348	20240926	131700	88983700	53700	53700	53700	53700	0
349	20240926	131600	88983700	53700	53700	53700	53700	0
350	20240926	131500	88983700	53700	53700	53700	53700	0
351	20240926	131400	88983700	53700	53700	53700	53700	0
352	20240926	131300	88983700	53700	53700	53700	53700	0
353	20240926	131200	88983700	53700	53700	53700	53700	0
354	20240926	131100	88983700	53700	53700	53700	53700	0
355	20240926	131000	88983700	53700	53700	53700	53700	0
356	20240926	130900	88983700	53700	53700	53700	53700	0
357	20240926	130800	88983700	53700	53700	53700	53700	0
358	20240926	130700	88983700	53700	53700	53700	53700	0
359	20240926	130600	88983700	53700	53700	53700	53700	1
360	20240926	130500	88930000	53800	53800	53800	53800	0
361	20240926	130400	88930000	53800	53800	53800	53800	0
362	20240926	130300	88930000	53800	53800	53800	53800	0
363	20240926	130200	88930000	53800	53800	53800	53800	0
364	20240926	130100	88930000	53800	53800	53800	53800	0
365	20240926	130000	88930000	53800	53800	53800	53800	0
366	20240926	125900	88930000	53800	53800	53800	53800	0
367	20240926	125800	88930000	53800	53800	53800	53800	0
368	20240926	125700	88930000	53800	53800	53800	53800	0
369	20240926	125600	88930000	53800	53800	53800	53800	0
370	20240926	125500	88930000	53800	53800	53800	53800	0
371	20240926	125400	88930000	53800	53800	53800	53800	0
372	20240926	125300	88930000	53800	53800	53800	53800	0
373	20240926	125200	88930000	53800	53800	53800	53800	0
374	20240926	125100	88930000	53800	53800	53800	53800	0
375	20240926	125000	88930000	53800	53800	53800	53800	0
376	20240926	124900	88930000	53800	53800	53800	53800	0
377	20240926	124800	88930000	53800	53800	53800	53800	0
378	20240926	124700	88930000	53800	53800	53800	53800	13
379	20240926	124600	88230600	53500	53500	53500	53500	0
380	20240926	124500	88230600	53500	53500	53500	53500	0
381	20240926	124400	88230600	53500	53500	53500	53500	11
382	20240926	124300	87642100	53500	53500	53500	53500	20
383	20240926	124200	86572100	53500	53500	53500	53500	0
384	20240926	124100	86572100	53500	53500	53500	53500	0
385	20240926	124000	86572100	53500	53500	53500	53500	0
386	20240926	123900	86572100	53500	53700	53800	53500	969
387	20240926	123800	34464400	53700	53700	53700	53700	0
388	20240926	123700	34464400	53700	53700	53700	53700	0
389	20240926	123600	34464400	53700	53700	53700	53700	0
390	20240926	123500	34464400	53700	53700	53700	53700	0
391	20240926	123400	34464400	53700	53700	53700	53700	0
392	20240926	123300	34464400	53700	53700	53700	53700	0
393	20240926	123200	34464400	53700	53700	53700	53700	0
394	20240926	123100	34464400	53700	53700	53700	53700	0
395	20240926	123000	34464400	53700	53700	53700	53700	0
396	20240926	122900	34464400	53700	53700	53700	53700	0
397	20240926	122800	34464400	53700	53700	53700	53700	0
398	20240926	122700	34464400	53700	53700	53700	53700	0
399	20240926	122600	34464400	53700	53700	53700	53700	0
400	20240926	122500	34464400	53700	53700	53700	53700	0
401	20240926	122400	34464400	53700	53700	53700	53700	0
402	20240926	122300	34464400	53700	53700	53700	53700	0
403	20240926	122200	34464400	53700	53700	53700	53700	5
404	20240926	122100	34195900	53500	53500	53500	53500	0
405	20240926	122000	34195900	53500	53500	53500	53500	0
406	20240926	121900	34195900	53500	53500	53500	53500	0
407	20240926	121800	34195900	53500	53500	53500	53500	0
408	20240926	121700	34195900	53500	53500	53500	53500	0
409	20240926	121600	34195900	53500	53500	53500	53500	0
410	20240926	121500	34195900	53500	53500	53500	53500	0
411	20240926	121400	34195900	53500	53500	53500	53500	0
412	20240926	121300	34195900	53500	53500	53500	53500	0
413	20240926	121200	34195900	53500	53500	53500	53500	0
414	20240926	121100	34195900	53500	53500	53500	53500	0
415	20240926	121000	34195900	53500	53500	53500	53500	0
416	20240926	120900	34195900	53500	53500	53500	53500	0
417	20240926	120800	34195900	53500	53500	53500	53500	0
418	20240926	120700	34195900	53500	53700	53700	53500	6
419	20240926	120600	33873900	53700	53700	53700	53700	5
420	20240926	120500	33605400	53700	53700	53700	53700	1
421	20240926	120400	33551700	53600	53600	53600	53600	2
422	20240926	120300	33444500	53600	53600	53600	53600	0
423	20240926	120200	33444500	53600	53600	53600	53600	0
424	20240926	120100	33444500	53600	53600	53600	53600	0
425	20240926	120000	33444500	53600	53600	53600	53600	1
426	20240926	115900	33390900	53600	53600	53600	53600	0
427	20240926	115800	33390900	53600	53600	53600	53600	0
428	20240926	115700	33390900	53600	53600	53600	53600	0
429	20240926	115600	33390900	53600	53600	53600	53600	0
430	20240926	115500	33390900	53600	53600	53600	53600	0
431	20240926	115400	33390900	53600	53600	53600	53600	2
432	20240926	115300	33283700	53600	53700	53700	53600	11
433	20240926	115200	32694000	53700	53700	53700	53700	2
434	20240926	115100	32586600	53700	53700	53700	53700	0
435	20240926	115000	32586600	53700	53700	53700	53700	0
436	20240926	114900	32586600	53700	53700	53700	53700	40
437	20240926	114800	30438600	53700	53700	53700	53700	0
438	20240926	114700	30438600	53700	53700	53700	53700	0
439	20240926	114600	30438600	53700	53700	53700	53700	0
440	20240926	114500	30438600	53700	53700	53700	53700	0
441	20240926	114400	30438600	53700	53700	53700	53700	1
442	20240926	114300	30384900	53500	53500	53500	53500	1
443	20240926	114200	30331400	53500	53500	53500	53500	0
444	20240926	114100	30331400	53500	53600	53600	53500	11
445	20240926	114000	29741900	53600	53600	53600	53600	0
446	20240926	113900	29741900	53600	53600	53600	53600	13
447	20240926	113800	29045100	53600	53600	53600	53600	0
448	20240926	113700	29045100	53600	53600	53600	53600	0
449	20240926	113600	29045100	53600	53600	53600	53600	0
450	20240926	113500	29045100	53600	53600	53600	53600	1
451	20240926	113400	28991500	53700	53700	53700	53700	0
452	20240926	113300	28991500	53700	53700	53700	53700	0
453	20240926	113200	28991500	53700	53700	53700	53700	10
454	20240926	113100	28454500	53700	53700	53700	53700	0
455	20240926	113000	28454500	53700	53700	53700	53700	2
456	20240926	112900	28347100	53600	53600	53600	53600	0
457	20240926	112800	28347100	53600	53600	53600	53600	0
458	20240926	112700	28347100	53600	53600	53600	53600	0
459	20240926	112600	28347100	53600	53600	53600	53600	10
460	20240926	112500	27811100	53600	53600	53600	53600	0
461	20240926	112400	27811100	53600	53600	53600	53600	0
462	20240926	112300	27811100	53600	53600	53600	53600	0
463	20240926	112200	27811100	53600	53600	53600	53600	0
464	20240926	112100	27811100	53600	53600	53600	53600	0
465	20240926	112000	27811100	53600	53600	53600	53600	0
466	20240926	111900	27811100	53600	53600	53600	53600	0
467	20240926	111800	27811100	53600	53600	53600	53600	0
468	20240926	111700	27811100	53600	53600	53600	53600	12
469	20240926	111600	27167900	53600	53600	53600	53600	0
470	20240926	111500	27167900	53600	53600	53600	53600	0
471	20240926	111400	27167900	53600	53600	53600	53600	0
472	20240926	111300	27167900	53600	53600	53600	53600	0
473	20240926	111200	27167900	53600	53600	53600	53600	50
474	20240926	111100	24487900	53700	53700	53700	53700	0
475	20240926	111000	24487900	53700	53700	53700	53700	1
476	20240926	110900	24434200	53600	53600	53600	53600	0
477	20240926	110800	24434200	53600	53600	53600	53600	0
478	20240926	110700	24434200	53600	53600	53600	53600	0
479	20240926	110600	24434200	53600	53600	53600	53600	0
480	20240926	110500	24434200	53600	53600	53600	53600	0
481	20240926	110400	24434200	53600	53600	53600	53600	0
482	20240926	110300	24434200	53600	53600	53600	53600	14
483	20240926	110200	23683800	53600	53600	53600	53600	0
484	20240926	110100	23683800	53600	53600	53600	53600	0
485	20240926	110000	23683800	53600	53600	53600	53600	0
486	20240926	105900	23683800	53600	53600	53600	53600	0
487	20240926	105800	23683800	53600	53600	53600	53600	228
488	20240926	105700	11463000	53600	53600	53600	53600	0
489	20240926	105600	11463000	53600	53600	53600	53600	0
490	20240926	105500	11463000	53600	53600	53600	53600	0
491	20240926	105400	11463000	53600	53600	53600	53600	0
492	20240926	105300	11463000	53600	53600	53600	53600	0
493	20240926	105200	11463000	53600	53600	53600	53600	1
494	20240926	105100	11409400	53600	53500	53600	53500	22
495	20240926	105000	10230400	53600	53600	53600	53600	0
496	20240926	104900	10230400	53600	53600	53600	53600	0
497	20240926	104800	10230400	53600	53600	53600	53600	0
498	20240926	104700	10230400	53600	53600	53600	53600	0
499	20240926	104600	10230400	53600	53600	53600	53600	0
500	20240926	104500	10230400	53600	53600	53600	53600	0
501	20240926	104400	10230400	53600	53600	53600	53600	0
502	20240926	104300	10230400	53600	53600	53600	53600	0
503	20240926	104200	10230400	53600	53600	53600	53600	50
504	20240926	104100	7550400	53500	53500	53500	53500	0
505	20240926	104000	7550400	53500	53500	53500	53500	0
506	20240926	103900	7550400	53500	53500	53500	53500	0
507	20240926	103800	7550400	53500	53500	53500	53500	0
508	20240926	103700	7550400	53500	53500	53500	53500	0
509	20240926	103600	7550400	53500	53500	53500	53500	0
510	20240926	103500	7550400	53500	53500	53500	53500	0
511	20240926	103400	7550400	53500	53500	53500	53500	0
512	20240926	103300	7550400	53500	53500	53500	53500	0
513	20240926	103200	7550400	53500	53500	53500	53500	0
514	20240926	103100	7550400	53500	53500	53500	53500	0
515	20240926	103000	7550400	53500	53500	53500	53500	0
516	20240926	102900	7550400	53500	53500	53500	53500	0
517	20240926	102800	7550400	53500	53500	53500	53500	0
518	20240926	102700	7550400	53500	53500	53500	53500	0
519	20240926	102600	7550400	53500	53500	53500	53500	0
520	20240926	102500	7550400	53500	53500	53500	53500	0
521	20240926	102400	7550400	53500	53500	53500	53500	0
522	20240926	102300	7550400	53500	53500	53500	53500	10
523	20240926	102200	7015400	53600	53600	53600	53600	0
524	20240926	102100	7015400	53600	53600	53600	53600	0
525	20240926	102000	7015400	53600	53600	53600	53600	3
526	20240926	101900	6854600	53600	53600	53600	53600	0
527	20240926	101800	6854600	53600	53600	53600	53600	0
528	20240926	101700	6854600	53600	53600	53600	53600	1
529	20240926	101600	6801000	53500	53500	53500	53500	0
530	20240926	101500	6801000	53500	53500	53500	53500	0
531	20240926	101400	6801000	53500	53500	53500	53500	0
532	20240926	101300	6801000	53500	53500	53500	53500	0
533	20240926	101200	6801000	53500	53500	53500	53500	0
534	20240926	101100	6801000	53500	53500	53500	53500	0
535	20240926	101000	6801000	53500	53500	53500	53500	38
536	20240926	100900	4768000	53600	53600	53600	53600	0
537	20240926	100800	4768000	53600	53600	53600	53600	0
538	20240926	100700	4768000	53600	53600	53600	53600	0
539	20240926	100600	4768000	53600	53600	53600	53600	0
540	20240926	100500	4768000	53600	53600	53600	53600	4
541	20240926	100400	4553600	53600	53600	53600	53600	0
542	20240926	100300	4553600	53600	53600	53600	53600	0
543	20240926	100200	4553600	53600	53600	53600	53600	1
544	20240926	100100	4500000	53600	53600	53600	53600	0
545	20240926	100000	4500000	53600	53600	53600	53600	1
546	20240926	095900	4446400	53600	53600	53600	53600	0
547	20240926	095800	4446400	53600	53600	53600	53600	0
548	20240926	095700	4446400	53600	53600	53600	53600	3
549	20240926	095600	4285600	53600	53600	53600	53600	0
550	20240926	095500	4285600	53600	53600	53600	53600	0
551	20240926	095400	4285600	53600	53600	53600	53600	0
552	20240926	095300	4285600	53600	53600	53600	53600	1
553	20240926	095200	4232000	53600	53600	53600	53600	0
554	20240926	095100	4232000	53600	53600	53600	53600	0
555	20240926	095000	4232000	53600	53600	53600	53600	0
556	20240926	094900	4232000	53600	53600	53600	53600	0
557	20240926	094800	4232000	53600	53600	53600	53600	0
558	20240926	094700	4232000	53600	53600	53600	53600	0
559	20240926	094600	4232000	53600	53600	53600	53600	0
560	20240926	094500	4232000	53600	53600	53600	53600	0
561	20240926	094400	4232000	53600	53600	53600	53600	0
562	20240926	094300	4232000	53600	53600	53600	53600	0
563	20240926	094200	4232000	53600	53600	53600	53600	18
564	20240926	094100	3267200	53500	53500	53500	53500	0
565	20240926	094000	3267200	53500	53500	53500	53500	0
566	20240926	093900	3267200	53500	53500	53500	53500	0
567	20240926	093800	3267200	53500	53500	53500	53500	0
568	20240926	093700	3267200	53500	53500	53500	53500	0
569	20240926	093600	3267200	53500	53500	53500	53500	21
570	20240926	093500	2143700	53500	53500	53500	53500	0
571	20240926	093400	2143700	53500	53500	53500	53500	0
572	20240926	093300	2143700	53500	53500	53500	53500	0
573	20240926	093200	2143700	53500	53500	53500	53500	1
574	20240926	093100	2090200	53500	53500	53500	53500	0
575	20240926	093000	2090200	53500	53500	53500	53500	0
576	20240926	092900	2090200	53500	53500	53500	53500	0
577	20240926	092800	2090200	53500	53500	53500	53500	0
578	20240926	092700	2090200	53500	53500	53500	53500	0
579	20240926	092600	2090200	53500	53500	53500	53500	6
580	20240926	092500	1769200	53500	53500	53500	53500	0
581	20240926	092400	1769200	53500	53500	53500	53500	0
582	20240926	092300	1769200	53500	53500	53500	53500	0
583	20240926	092200	1769200	53500	53500	53500	53500	0
584	20240926	092100	1769200	53500	53500	53500	53500	0
585	20240926	092000	1769200	53500	53500	53500	53500	0
586	20240926	091900	1769200	53500	53500	53500	53500	1
587	20240926	091800	1715700	53500	53500	53500	53500	0
588	20240926	091700	1715700	53500	53500	53500	53500	1
589	20240926	091600	1662200	53500	53500	53500	53500	2
590	20240926	091500	1555200	53500	53500	53500	53500	10
591	20240926	091400	1020200	53600	53600	53600	53600	1
592	20240926	091300	966600	53700	53700	53700	53700	0
593	20240926	091200	966600	53700	53700	53700	53700	0
594	20240926	091100	966600	53700	53700	53700	53700	1
595	20240926	091000	912900	53700	53700	53700	53700	15
596	20240926	090900	107400	53700	53700	53700	53700	0
597	20240926	090800	107400	53700	53700	53700	53700	0
598	20240926	090700	107400	53700	53700	53700	53700	0
599	20240926	090600	107400	53700	53700	53700	53700	1
600	20240926	090500	53700	53700	53700	53700	53700	0
601	20240926	090400	53700	53700	53700	53700	53700	1
602	20240926	090300	0	53500	53500	53500	53500	0
603	20240926	090200	0	53500	53500	53500	53500	0
604	20240926	090100	0	53500	53500	53500	53500	0
605	20240926	090000	0	53500	53500	53500	53500	0