KissMeData/017390/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	190400	112805700	52700	52700	52700	52700	264
3	20241015	190300	112805700	52700	52700	52700	52700	0
4	20241015	190200	112805700	52700	52700	52700	52700	0
5	20241015	190100	112805700	52700	52700	52700	52700	0
6	20241015	190000	112805700	52700	52700	52700	52700	0
7	20241015	185900	112805700	52700	52700	52700	52700	0
8	20241015	185800	112805700	52700	52700	52700	52700	0
9	20241015	185700	112805700	52700	52700	52700	52700	0
10	20241015	185600	112805700	52700	52700	52700	52700	0
11	20241015	185500	112805700	52700	52700	52700	52700	0
12	20241015	185400	112805700	52700	52700	52700	52700	0
13	20241015	185300	112805700	52700	52700	52700	52700	0
14	20241015	185200	112805700	52700	52700	52700	52700	0
15	20241015	185100	112805700	52700	52700	52700	52700	0
16	20241015	185000	112805700	52700	52700	52700	52700	0
17	20241015	184900	112805700	52700	52700	52700	52700	0
18	20241015	184800	112805700	52700	52700	52700	52700	0
19	20241015	184700	112805700	52700	52700	52700	52700	0
20	20241015	184600	112805700	52700	52700	52700	52700	0
21	20241015	184500	112805700	52700	52700	52700	52700	0
22	20241015	184400	112805700	52700	52700	52700	52700	0
23	20241015	184300	112805700	52700	52700	52700	52700	0
24	20241015	184200	112805700	52700	52700	52700	52700	0
25	20241015	184100	112805700	52700	52700	52700	52700	0
26	20241015	184000	112805700	52700	52700	52700	52700	0
27	20241015	183900	112805700	52700	52700	52700	52700	0
28	20241015	183800	112805700	52700	52700	52700	52700	0
29	20241015	183700	112805700	52700	52700	52700	52700	0
30	20241015	183600	112805700	52700	52700	52700	52700	0
31	20241015	183500	112805700	52700	52700	52700	52700	0
32	20241015	183400	112805700	52700	52700	52700	52700	264
33	20241015	183300	112805700	52700	52700	52700	52700	0
34	20241015	183200	112805700	52700	52700	52700	52700	0
35	20241015	183100	112805700	52700	52700	52700	52700	0
36	20241015	183000	112805700	52700	52700	52700	52700	0
37	20241015	182900	112805700	52700	52700	52700	52700	0
38	20241015	182800	112805700	52700	52700	52700	52700	0
39	20241015	182700	112805700	52700	52700	52700	52700	0
40	20241015	182600	112805700	52700	52700	52700	52700	0
41	20241015	182500	112805700	52700	52700	52700	52700	0
42	20241015	182400	112805700	52700	52700	52700	52700	0
43	20241015	182300	112805700	52700	52700	52700	52700	0
44	20241015	182200	112805700	52700	52700	52700	52700	0
45	20241015	182100	112805700	52700	52700	52700	52700	0
46	20241015	182000	112805700	52700	52700	52700	52700	0
47	20241015	181900	112805700	52700	52700	52700	52700	0
48	20241015	181800	112805700	52700	52700	52700	52700	0
49	20241015	181700	112805700	52700	52700	52700	52700	0
50	20241015	181600	112805700	52700	52700	52700	52700	0
51	20241015	181500	112805700	52700	52700	52700	52700	0
52	20241015	181400	112805700	52700	52700	52700	52700	0
53	20241015	181300	112805700	52700	52700	52700	52700	0
54	20241015	181200	112805700	52700	52700	52700	52700	0
55	20241015	181100	112805700	52700	52700	52700	52700	0
56	20241015	181000	112805700	52700	52700	52700	52700	0
57	20241015	180900	112805700	52700	52700	52700	52700	0
58	20241015	180800	112805700	52700	52700	52700	52700	0
59	20241015	180700	112805700	52700	52700	52700	52700	0
60	20241015	180600	112805700	52700	52700	52700	52700	0
61	20241015	180500	112805700	52700	52700	52700	52700	0
62	20241015	180400	112805700	52700	52700	52700	52700	264
63	20241015	180300	112805700	52700	52700	52700	52700	0
64	20241015	180200	112805700	52700	52700	52700	52700	0
65	20241015	180100	112805700	52700	52700	52700	52700	0
66	20241015	180000	112805700	52700	52700	52700	52700	0
67	20241015	175900	112805700	52700	52700	52700	52700	0
68	20241015	175800	112805700	52700	52700	52700	52700	0
69	20241015	175700	112805700	52700	52700	52700	52700	0
70	20241015	175600	112805700	52700	52700	52700	52700	0
71	20241015	175500	112805700	52700	52700	52700	52700	0
72	20241015	175400	112805700	52700	52700	52700	52700	0
73	20241015	175300	112805700	52700	52700	52700	52700	0
74	20241015	175200	112805700	52700	52700	52700	52700	0
75	20241015	175100	112805700	52700	52700	52700	52700	0
76	20241015	175000	112805700	52700	52700	52700	52700	0
77	20241015	174900	112805700	52700	52700	52700	52700	0
78	20241015	174800	112805700	52700	52700	52700	52700	0
79	20241015	174700	112805700	52700	52700	52700	52700	0
80	20241015	174600	112805700	52700	52700	52700	52700	0
81	20241015	174500	112805700	52700	52700	52700	52700	0
82	20241015	174400	112805700	52700	52700	52700	52700	0
83	20241015	174300	112805700	52700	52700	52700	52700	0
84	20241015	174200	112805700	52700	52700	52700	52700	0
85	20241015	174100	112805700	52700	52700	52700	52700	0
86	20241015	174000	112805700	52700	52700	52700	52700	0
87	20241015	173900	112805700	52700	52700	52700	52700	0
88	20241015	173800	112805700	52700	52700	52700	52700	0
89	20241015	173700	112805700	52700	52700	52700	52700	0
90	20241015	173600	112805700	52700	52700	52700	52700	0
91	20241015	173500	112805700	52700	52700	52700	52700	0
92	20241015	173400	112805700	52700	52700	52700	52700	264
93	20241015	173300	112805700	52700	52700	52700	52700	0
94	20241015	173200	112805700	52700	52700	52700	52700	0
95	20241015	173100	112805700	52700	52700	52700	52700	0
96	20241015	173000	112805700	52700	52700	52700	52700	0
97	20241015	172900	112805700	52700	52700	52700	52700	0
98	20241015	172800	112805700	52700	52700	52700	52700	0
99	20241015	172700	112805700	52700	52700	52700	52700	0
100	20241015	172600	112805700	52700	52700	52700	52700	0
101	20241015	172500	112805700	52700	52700	52700	52700	0
102	20241015	172400	112805700	52700	52700	52700	52700	0
103	20241015	172300	112805700	52700	52700	52700	52700	0
104	20241015	172200	112805700	52700	52700	52700	52700	0
105	20241015	172100	112805700	52700	52700	52700	52700	0
106	20241015	172000	112805700	52700	52700	52700	52700	0
107	20241015	171900	112805700	52700	52700	52700	52700	0
108	20241015	171800	112805700	52700	52700	52700	52700	0
109	20241015	171700	112805700	52700	52700	52700	52700	0
110	20241015	171600	112805700	52700	52700	52700	52700	0
111	20241015	171500	112805700	52700	52700	52700	52700	0
112	20241015	171400	112805700	52700	52700	52700	52700	0
113	20241015	171300	112805700	52700	52700	52700	52700	0
114	20241015	171200	112805700	52700	52700	52700	52700	0
115	20241015	171100	112805700	52700	52700	52700	52700	0
116	20241015	171000	112805700	52700	52700	52700	52700	0
117	20241015	170900	112805700	52700	52700	52700	52700	0
118	20241015	170800	112805700	52700	52700	52700	52700	0
119	20241015	170700	112805700	52700	52700	52700	52700	0
120	20241015	170600	112805700	52700	52700	52700	52700	0
121	20241015	170500	112805700	52700	52700	52700	52700	0
122	20241015	170400	112805700	52700	52700	52700	52700	264
123	20241015	170300	112805700	52700	52700	52700	52700	0
124	20241015	170200	112805700	52700	52700	52700	52700	0
125	20241015	170100	112805700	52700	52700	52700	52700	0
126	20241015	170000	112805700	52700	52700	52700	52700	0
127	20241015	165900	112805700	52700	52700	52700	52700	0
128	20241015	165800	112805700	52700	52700	52700	52700	0
129	20241015	165700	112805700	52700	52700	52700	52700	0
130	20241015	165600	112805700	52700	52700	52700	52700	0
131	20241015	165500	112805700	52700	52700	52700	52700	0
132	20241015	165400	112805700	52700	52700	52700	52700	0
133	20241015	165300	112805700	52700	52700	52700	52700	0
134	20241015	165200	112805700	52700	52700	52700	52700	0
135	20241015	165100	112805700	52700	52700	52700	52700	0
136	20241015	165000	112805700	52700	52700	52700	52700	0
137	20241015	164900	112805700	52700	52700	52700	52700	0
138	20241015	164800	112805700	52700	52700	52700	52700	0
139	20241015	164700	112805700	52700	52700	52700	52700	0
140	20241015	164600	112805700	52700	52700	52700	52700	0
141	20241015	164500	112805700	52700	52700	52700	52700	0
142	20241015	164400	112805700	52700	52700	52700	52700	0
143	20241015	164300	112805700	52700	52700	52700	52700	0
144	20241015	164200	112805700	52700	52700	52700	52700	0
145	20241015	164100	112805700	52700	52700	52700	52700	0
146	20241015	164000	112805700	52700	52700	52700	52700	0
147	20241015	163900	112805700	52700	52700	52700	52700	0
148	20241015	163800	112805700	52700	52700	52700	52700	0
149	20241015	163700	112805700	52700	52700	52700	52700	0
150	20241015	163600	112805700	52700	52700	52700	52700	0
151	20241015	163500	112805700	52700	52700	52700	52700	0
152	20241015	163400	112805700	52700	52700	52700	52700	264
153	20241015	163300	112805700	52700	52700	52700	52700	0
154	20241015	163200	112805700	52700	52700	52700	52700	0
155	20241015	163100	112805700	52700	52700	52700	52700	0
156	20241015	163000	112805700	52700	52700	52700	52700	0
157	20241015	162900	112805700	52700	52700	52700	52700	0
158	20241015	162800	112805700	52700	52700	52700	52700	0
159	20241015	162700	112805700	52700	52700	52700	52700	0
160	20241015	162600	112805700	52700	52700	52700	52700	0
161	20241015	162500	112805700	52700	52700	52700	52700	0
162	20241015	162400	112805700	52700	52700	52700	52700	0
163	20241015	162300	112805700	52700	52700	52700	52700	0
164	20241015	162200	112805700	52700	52700	52700	52700	0
165	20241015	162100	112805700	52700	52700	52700	52700	0
166	20241015	162000	112805700	52700	52700	52700	52700	0
167	20241015	161900	112805700	52700	52700	52700	52700	0
168	20241015	161800	112805700	52700	52700	52700	52700	0
169	20241015	161700	112805700	52700	52700	52700	52700	0
170	20241015	161600	112805700	52700	52700	52700	52700	0
171	20241015	161500	112805700	52700	52700	52700	52700	0
172	20241015	161400	112805700	52700	52700	52700	52700	0
173	20241015	161300	112805700	52700	52700	52700	52700	0
174	20241015	161200	112805700	52700	52700	52700	52700	0
175	20241015	161100	112805700	52700	52700	52700	52700	0
176	20241015	161000	112805700	52700	52700	52700	52700	0
177	20241015	160900	112805700	52700	52700	52700	52700	0
178	20241015	160800	112805700	52700	52700	52700	52700	0
179	20241015	160700	112805700	52700	52700	52700	52700	0
180	20241015	160600	112805700	52700	52700	52700	52700	0
181	20241015	160500	112805700	52700	52700	52700	52700	0
182	20241015	160400	112805700	52700	52700	52700	52700	264
183	20241015	160300	112805700	52700	52700	52700	52700	0
184	20241015	160200	112805700	52700	52700	52700	52700	0
185	20241015	160100	112805700	52700	52700	52700	52700	0
186	20241015	160000	112805700	52700	52700	52700	52700	0
187	20241015	155900	112805700	52700	52700	52700	52700	0
188	20241015	155800	112805700	52700	52700	52700	52700	0
189	20241015	155700	112805700	52700	52700	52700	52700	0
190	20241015	155600	112805700	52700	52700	52700	52700	0
191	20241015	155500	112805700	52700	52700	52700	52700	0
192	20241015	155400	112805700	52700	52700	52700	52700	0
193	20241015	155300	112805700	52700	52700	52700	52700	0
194	20241015	155200	112805700	52700	52700	52700	52700	0
195	20241015	155100	112805700	52700	52700	52700	52700	0
196	20241015	155000	112805700	52700	52700	52700	52700	0
197	20241015	154900	112805700	52700	52700	52700	52700	0
198	20241015	154800	112805700	52700	52700	52700	52700	0
199	20241015	154700	112805700	52700	52700	52700	52700	0
200	20241015	154600	112805700	52700	52700	52700	52700	0
201	20241015	154500	112805700	52700	52700	52700	52700	0
202	20241015	154400	112805700	52700	52700	52700	52700	0
203	20241015	154300	112805700	52700	52700	52700	52700	0
204	20241015	154200	112805700	52700	52700	52700	52700	0
205	20241015	154100	112805700	52700	52700	52700	52700	0
206	20241015	154000	112805700	52700	52700	52700	52700	0
207	20241015	153900	112805700	52700	52700	52700	52700	0
208	20241015	153800	112805700	52700	52700	52700	52700	0
209	20241015	153700	112805700	52700	52700	52700	52700	0
210	20241015	153600	112805700	52700	52700	52700	52700	0
211	20241015	153500	112805700	52700	52700	52700	52700	0
212	20241015	153400	112805700	52700	52700	52700	52700	264
213	20241015	153300	112805700	52700	52700	52700	52700	0
214	20241015	153200	112805700	52700	52700	52700	52700	0
215	20241015	153100	112805700	52700	52700	52700	52700	0
216	20241015	153000	112805700	52700	52700	52700	52700	264
217	20241015	152900	98892900	53000	53000	53000	53000	0
218	20241015	152800	98892900	53000	53000	53000	53000	0
219	20241015	152700	98892900	53000	53000	53000	53000	0
220	20241015	152600	98892900	53000	53000	53000	53000	0
221	20241015	152500	98892900	53000	53000	53000	53000	0
222	20241015	152400	98892900	53000	53000	53000	53000	0
223	20241015	152300	98892900	53000	53000	53000	53000	0
224	20241015	152200	98892900	53000	53000	53000	53000	0
225	20241015	152100	98892900	53000	53000	53000	53000	0
226	20241015	152000	98892900	53000	53000	53000	53000	0
227	20241015	151900	98892900	53000	53000	53000	53000	0
228	20241015	151800	98892900	53000	53000	53000	53000	1
229	20241015	151700	98839900	52900	52900	52900	52900	2
230	20241015	151600	98734100	52700	52700	52700	52700	0
231	20241015	151500	98734100	52700	52900	52900	52700	596
232	20241015	151400	67287500	52900	52900	52900	52900	22
233	20241015	151300	66123700	52900	52900	52900	52900	0
234	20241015	151200	66123700	52900	52900	52900	52900	0
235	20241015	151100	66123700	52900	52900	52900	52900	0
236	20241015	151000	66123700	52900	52900	52900	52900	2
237	20241015	150900	66017900	52900	52900	52900	52900	0
238	20241015	150800	66017900	52900	52900	52900	52900	72
239	20241015	150700	62209100	53000	53000	53000	53000	0
240	20241015	150600	62209100	53000	53000	53000	53000	0
241	20241015	150500	62209100	53000	53000	53000	53000	0
242	20241015	150400	62209100	53000	53000	53000	53000	0
243	20241015	150300	62209100	53000	52900	53000	52900	52
244	20241015	150200	59458100	53000	53000	53000	53000	2
245	20241015	150100	59352100	53000	53000	53000	53000	1
246	20241015	150000	59299100	53000	53000	53000	52900	3
247	20241015	145900	59140200	53000	53000	53000	53000	0
248	20241015	145800	59140200	53000	53000	53000	53000	0
249	20241015	145700	59140200	53000	53000	53000	53000	0
250	20241015	145600	59140200	53000	53000	53000	53000	0
251	20241015	145500	59140200	53000	53000	53000	53000	0
252	20241015	145400	59140200	53000	53000	53000	53000	0
253	20241015	145300	59140200	53000	53000	53000	53000	0
254	20241015	145200	59140200	53000	53000	53000	53000	0
255	20241015	145100	59140200	53000	53000	53000	53000	0
256	20241015	145000	59140200	53000	53000	53000	53000	1
257	20241015	144900	59087200	53000	53000	53000	53000	1
258	20241015	144800	59034200	53000	53000	53000	53000	1
259	20241015	144700	58981200	53000	53000	53000	53000	1
260	20241015	144600	58928200	53000	53000	53000	53000	0
261	20241015	144500	58928200	53000	53000	53000	53000	0
262	20241015	144400	58928200	53000	53000	53000	53000	0
263	20241015	144300	58928200	53000	53000	53000	53000	0
264	20241015	144200	58928200	53000	53000	53000	53000	0
265	20241015	144100	58928200	53000	53000	53000	53000	0
266	20241015	144000	58928200	53000	53000	53000	53000	0
267	20241015	143900	58928200	53000	53000	53000	53000	0
268	20241015	143800	58928200	53000	53000	53000	53000	0
269	20241015	143700	58928200	53000	53000	53000	53000	0
270	20241015	143600	58928200	53000	53000	53000	53000	1
271	20241015	143500	58875200	53000	53000	53000	53000	5
272	20241015	143400	58610200	53000	53000	53000	53000	1
273	20241015	143300	58557200	53000	53000	53000	53000	1
274	20241015	143200	58504200	53000	53000	53000	53000	0
275	20241015	143100	58504200	53000	52900	53000	52900	12
276	20241015	143000	57869200	53000	53000	53000	53000	0
277	20241015	142900	57869200	53000	53000	53000	53000	0
278	20241015	142800	57869200	53000	53000	53000	53000	0
279	20241015	142700	57869200	53000	53000	53000	53000	0
280	20241015	142600	57869200	53000	53000	53000	53000	0
281	20241015	142500	57869200	53000	53000	53000	53000	0
282	20241015	142400	57869200	53000	53000	53000	53000	1
283	20241015	142300	57816200	53000	53000	53000	53000	0
284	20241015	142200	57816200	53000	53000	53000	53000	0
285	20241015	142100	57816200	53000	53000	53000	53000	0
286	20241015	142000	57816200	53000	53000	53000	53000	0
287	20241015	141900	57816200	53000	53000	53000	53000	2
288	20241015	141800	57710200	53000	53000	53000	53000	0
289	20241015	141700	57710200	53000	53000	53000	53000	1
290	20241015	141600	57657200	53000	53000	53000	53000	0
291	20241015	141500	57657200	53000	53000	53000	53000	0
292	20241015	141400	57657200	53000	53000	53000	53000	0
293	20241015	141300	57657200	53000	53000	53000	53000	2
294	20241015	141200	57551200	53000	53000	53000	53000	0
295	20241015	141100	57551200	53000	53000	53000	53000	1
296	20241015	141000	57498200	52900	52900	52900	52900	0
297	20241015	140900	57498200	52900	52900	52900	52900	0
298	20241015	140800	57498200	52900	52900	52900	52900	3
299	20241015	140700	57339500	53000	53000	53000	53000	0
300	20241015	140600	57339500	53000	53000	53000	53000	0
301	20241015	140500	57339500	53000	53000	53000	53000	1
302	20241015	140400	57286500	53000	53000	53000	53000	1
303	20241015	140300	57233500	53000	53000	53000	53000	1
304	20241015	140200	57180500	53000	53000	53000	53000	0
305	20241015	140100	57180500	53000	53000	53000	53000	0
306	20241015	140000	57180500	53000	53000	53000	53000	51
307	20241015	135900	54477500	53000	53000	53000	53000	0
308	20241015	135800	54477500	53000	53000	53000	53000	1
309	20241015	135700	54424500	53000	53000	53000	53000	0
310	20241015	135600	54424500	53000	53000	53000	53000	0
311	20241015	135500	54424500	53000	53000	53000	53000	0
312	20241015	135400	54424500	53000	53000	53000	53000	0
313	20241015	135300	54424500	53000	53000	53000	53000	0
314	20241015	135200	54424500	53000	53000	53000	53000	0
315	20241015	135100	54424500	53000	53000	53000	53000	0
316	20241015	135000	54424500	53000	53000	53000	53000	2
317	20241015	134900	54318500	53000	53000	53000	53000	22
318	20241015	134800	53152500	53000	53000	53000	53000	0
319	20241015	134700	53152500	53000	53000	53000	53000	0
320	20241015	134600	53152500	53000	53000	53000	53000	0
321	20241015	134500	53152500	53000	53000	53000	53000	1
322	20241015	134400	53099500	53000	53000	53000	53000	0
323	20241015	134300	53099500	53000	53000	53000	53000	0
324	20241015	134200	53099500	53000	53000	53000	53000	1
325	20241015	134100	53046500	53000	53000	53000	53000	0
326	20241015	134000	53046500	53000	53000	53000	53000	0
327	20241015	133900	53046500	53000	53000	53000	53000	0
328	20241015	133800	53046500	53000	53000	53000	53000	0
329	20241015	133700	53046500	53000	53000	53000	53000	0
330	20241015	133600	53046500	53000	53000	53000	53000	1
331	20241015	133500	52993500	53000	53000	53000	53000	1
332	20241015	133400	52940500	53000	53000	53000	53000	1
333	20241015	133300	52887500	53000	53000	53000	53000	1
334	20241015	133200	52834500	53000	53000	53000	53000	0
335	20241015	133100	52834500	53000	53000	53000	53000	0
336	20241015	133000	52834500	53000	53000	53000	53000	0
337	20241015	132900	52834500	53000	53000	53000	53000	0
338	20241015	132800	52834500	53000	53000	53000	53000	1
339	20241015	132700	52781500	53000	53000	53000	53000	0
340	20241015	132600	52781500	53000	53000	53000	53000	0
341	20241015	132500	52781500	53000	53000	53000	53000	0
342	20241015	132400	52781500	53000	53000	53000	53000	0
343	20241015	132300	52781500	53000	53000	53000	53000	1
344	20241015	132200	52728500	53000	53000	53000	53000	1
345	20241015	132100	52675500	53000	53000	53000	53000	0
346	20241015	132000	52675500	53000	53000	53000	53000	2
347	20241015	131900	52569500	53000	53000	53000	53000	1
348	20241015	131800	52516500	53000	53000	53000	53000	0
349	20241015	131700	52516500	53000	53000	53000	53000	0
350	20241015	131600	52516500	53000	53000	53000	53000	0
351	20241015	131500	52516500	53000	53000	53000	53000	0
352	20241015	131400	52516500	53000	52900	53000	52900	11
353	20241015	131300	51934500	53000	53000	53000	53000	1
354	20241015	131200	51881500	52900	53000	53000	52900	6
355	20241015	131100	51563600	53000	53000	53000	53000	0
356	20241015	131000	51563600	53000	53000	53000	53000	1
357	20241015	130900	51510600	52900	52900	52900	52900	0
358	20241015	130800	51510600	52900	52900	52900	52900	0
359	20241015	130700	51510600	52900	52900	52900	52900	0
360	20241015	130600	51510600	52900	52900	52900	52900	6
361	20241015	130500	51193200	53000	53000	53000	53000	0
362	20241015	130400	51193200	53000	53000	53000	53000	0
363	20241015	130300	51193200	53000	53000	53000	53000	0
364	20241015	130200	51193200	53000	53000	53000	53000	0
365	20241015	130100	51193200	53000	53000	53000	53000	0
366	20241015	130000	51193200	53000	52900	53000	52900	2
367	20241015	125900	51087300	52900	53000	53000	52900	11
368	20241015	125800	50505300	52900	52900	52900	52900	0
369	20241015	125700	50505300	52900	52900	52900	52900	0
370	20241015	125600	50505300	52900	52900	52900	52900	0
371	20241015	125500	50505300	52900	52900	52900	52900	0
372	20241015	125400	50505300	52900	53000	53000	52900	14
373	20241015	125300	49764600	52900	52900	52900	52900	0
374	20241015	125200	49764600	52900	52900	52900	52900	0
375	20241015	125100	49764600	52900	52900	52900	52900	4
376	20241015	125000	49553000	53000	53000	53000	53000	0
377	20241015	124900	49553000	53000	53000	53000	53000	0
378	20241015	124800	49553000	53000	53000	53000	53000	0
379	20241015	124700	49553000	53000	53000	53000	53000	0
380	20241015	124600	49553000	53000	53000	53000	53000	0
381	20241015	124500	49553000	53000	53000	53000	53000	0
382	20241015	124400	49553000	53000	53000	53000	53000	1
383	20241015	124300	49500000	52900	52900	52900	52900	0
384	20241015	124200	49500000	52900	52900	52900	52900	28
385	20241015	124100	48018800	53000	53000	53000	53000	0
386	20241015	124000	48018800	53000	53000	53000	53000	1
387	20241015	123900	47965800	52900	52900	52900	52900	1
388	20241015	123800	47912900	52900	52900	52900	52900	0
389	20241015	123700	47912900	52900	52900	52900	52900	29
390	20241015	123600	46378800	52900	52900	52900	52900	1
391	20241015	123500	46325900	52900	52900	52900	52900	0
392	20241015	123400	46325900	52900	52900	52900	52900	4
393	20241015	123300	46114300	53000	53000	53000	53000	0
394	20241015	123200	46114300	53000	53000	53000	53000	0
395	20241015	123100	46114300	53000	52900	53000	52900	11
396	20241015	123000	45532300	53000	53000	53000	53000	0
397	20241015	122900	45532300	53000	53000	53000	53000	0
398	20241015	122800	45532300	53000	53000	53000	53000	0
399	20241015	122700	45532300	53000	53000	53000	53000	9
400	20241015	122600	45055300	53000	53000	53000	53000	0
401	20241015	122500	45055300	53000	53000	53000	53000	0
402	20241015	122400	45055300	53000	53000	53000	53000	0
403	20241015	122300	45055300	53000	53000	53000	53000	1
404	20241015	122200	45002300	52900	53000	53000	52900	281
405	20241015	122100	30137300	52900	52900	52900	52900	0
406	20241015	122000	30137300	52900	52900	52900	52900	0
407	20241015	121900	30137300	52900	52900	52900	52900	0
408	20241015	121800	30137300	52900	52900	52900	52900	0
409	20241015	121700	30137300	52900	52900	52900	52900	0
410	20241015	121600	30137300	52900	52900	52900	52900	0
411	20241015	121500	30137300	52900	52900	52900	52900	0
412	20241015	121400	30137300	52900	52900	52900	52900	0
413	20241015	121300	30137300	52900	52900	52900	52900	0
414	20241015	121200	30137300	52900	52900	52900	52900	2
415	20241015	121100	30031500	52900	52900	52900	52900	0
416	20241015	121000	30031500	52900	52900	52900	52900	0
417	20241015	120900	30031500	52900	52900	52900	52900	0
418	20241015	120800	30031500	52900	52900	52900	52900	0
419	20241015	120700	30031500	52900	52900	52900	52900	30
420	20241015	120600	28444500	53000	53000	53000	53000	0
421	20241015	120500	28444500	53000	53000	53000	53000	0
422	20241015	120400	28444500	53000	53000	53000	53000	0
423	20241015	120300	28444500	53000	53000	53000	53000	0
424	20241015	120200	28444500	53000	53000	53000	53000	0
425	20241015	120100	28444500	53000	53000	53000	53000	0
426	20241015	120000	28444500	53000	53000	53000	53000	0
427	20241015	115900	28444500	53000	53000	53000	53000	0
428	20241015	115800	28444500	53000	52900	53000	52900	2
429	20241015	115700	28338600	53000	53000	53000	53000	0
430	20241015	115600	28338600	53000	53000	53000	53000	0
431	20241015	115500	28338600	53000	53000	53000	53000	0
432	20241015	115400	28338600	53000	53000	53000	53000	0
433	20241015	115300	28338600	53000	53000	53000	53000	0
434	20241015	115200	28338600	53000	53000	53000	53000	0
435	20241015	115100	28338600	53000	53000	53000	53000	0
436	20241015	115000	28338600	53000	53000	53000	53000	0
437	20241015	114900	28338600	53000	53000	53000	53000	0
438	20241015	114800	28338600	53000	53000	53000	53000	0
439	20241015	114700	28338600	53000	53000	53000	53000	0
440	20241015	114600	28338600	53000	53000	53000	53000	0
441	20241015	114500	28338600	53000	53000	53000	53000	28
442	20241015	114400	26854600	53000	53000	53000	53000	10
443	20241015	114300	26324600	53000	53000	53000	53000	0
444	20241015	114200	26324600	53000	53000	53000	53000	0
445	20241015	114100	26324600	53000	53000	53000	53000	0
446	20241015	114000	26324600	53000	53000	53000	53000	10
447	20241015	113900	25794600	53000	53000	53000	53000	0
448	20241015	113800	25794600	53000	53000	53000	53000	0
449	20241015	113700	25794600	53000	53000	53000	53000	0
450	20241015	113600	25794600	53000	53000	53000	53000	0
451	20241015	113500	25794600	53000	53000	53000	53000	0
452	20241015	113400	25794600	53000	53000	53000	53000	0
453	20241015	113300	25794600	53000	53000	53000	53000	0
454	20241015	113200	25794600	53000	53000	53000	53000	0
455	20241015	113100	25794600	53000	53000	53000	53000	0
456	20241015	113000	25794600	53000	53000	53000	53000	0
457	20241015	112900	25794600	53000	53000	53000	53000	0
458	20241015	112800	25794600	53000	53000	53000	53000	0
459	20241015	112700	25794600	53000	53000	53000	53000	0
460	20241015	112600	25794600	53000	53000	53000	53000	1
461	20241015	112500	25741600	53000	53000	53000	53000	0
462	20241015	112400	25741600	53000	53000	53000	53000	0
463	20241015	112300	25741600	53000	53000	53000	53000	0
464	20241015	112200	25741600	53000	53000	53000	53000	9
465	20241015	112100	25264600	53000	53000	53000	53000	0
466	20241015	112000	25264600	53000	53000	53000	53000	0
467	20241015	111900	25264600	53000	53000	53000	53000	0
468	20241015	111800	25264600	53000	53000	53000	53000	1
469	20241015	111700	25211600	52900	52900	52900	52900	0
470	20241015	111600	25211600	52900	52900	52900	52900	0
471	20241015	111500	25211600	52900	52900	52900	52900	20
472	20241015	111400	24153600	53000	53000	53000	53000	0
473	20241015	111300	24153600	53000	53000	53000	53000	0
474	20241015	111200	24153600	53000	53000	53000	53000	0
475	20241015	111100	24153600	53000	53000	53000	53000	0
476	20241015	111000	24153600	53000	53000	53000	53000	0
477	20241015	110900	24153600	53000	53000	53000	53000	0
478	20241015	110800	24153600	53000	53000	53000	53000	0
479	20241015	110700	24153600	53000	53000	53000	53000	0
480	20241015	110600	24153600	53000	53000	53000	53000	0
481	20241015	110500	24153600	53000	53000	53000	53000	0
482	20241015	110400	24153600	53000	53000	53000	53000	0
483	20241015	110300	24153600	53000	53000	53000	53000	0
484	20241015	110200	24153600	53000	53000	53000	53000	0
485	20241015	110100	24153600	53000	53000	53000	53000	0
486	20241015	110000	24153600	53000	53000	53000	53000	0
487	20241015	105900	24153600	53000	53000	53000	53000	0
488	20241015	105800	24153600	53000	53000	53000	53000	0
489	20241015	105700	24153600	53000	53000	53000	53000	0
490	20241015	105600	24153600	53000	53000	53000	53000	0
491	20241015	105500	24153600	53000	53000	53000	53000	0
492	20241015	105400	24153600	53000	53000	53000	53000	0
493	20241015	105300	24153600	53000	53000	53000	53000	0
494	20241015	105200	24153600	53000	52900	53000	52900	15
495	20241015	105100	23360000	52900	52900	52900	52900	0
496	20241015	105000	23360000	52900	52900	52900	52900	0
497	20241015	104900	23360000	52900	52900	52900	52900	0
498	20241015	104800	23360000	52900	52900	52900	52900	14
499	20241015	104700	22619400	52900	52900	52900	52900	62
500	20241015	104600	19339600	52900	52900	52900	52900	0
501	20241015	104500	19339600	52900	52900	52900	52900	1
502	20241015	104400	19286700	52900	52900	52900	52900	2
503	20241015	104300	19180900	53000	53000	53000	53000	2
504	20241015	104200	19074900	52900	52900	52900	52900	0
505	20241015	104100	19074900	52900	53000	53000	52900	2
506	20241015	104000	18969000	53000	53000	53000	53000	0
507	20241015	103900	18969000	53000	53000	53000	53000	1
508	20241015	103800	18916000	52900	52900	52900	52900	1
509	20241015	103700	18863100	52900	52900	52900	52900	1
510	20241015	103600	18810200	53000	53000	53000	53000	1
511	20241015	103500	18757200	53000	53000	53000	53000	0
512	20241015	103400	18757200	53000	53000	53000	53000	11
513	20241015	103300	18174200	52900	52900	52900	52900	0
514	20241015	103200	18174200	52900	52900	52900	52900	1
515	20241015	103100	18121300	53000	53000	53000	53000	0
516	20241015	103000	18121300	53000	53000	53000	53000	15
517	20241015	102900	17326300	53000	53000	53000	53000	0
518	20241015	102800	17326300	53000	52900	53000	52900	2
519	20241015	102700	17220400	53000	53000	53000	53000	2
520	20241015	102600	17114400	52900	53000	53000	52900	6
521	20241015	102500	16796900	52900	52900	52900	52900	0
522	20241015	102400	16796900	52900	52900	52900	52900	1
523	20241015	102300	16744000	53000	53000	53000	53000	5
524	20241015	102200	16479000	53000	53000	53000	53000	1
525	20241015	102100	16426000	53000	53000	53000	53000	0
526	20241015	102000	16426000	53000	52900	53000	52900	2
527	20241015	101900	16320100	53000	53000	53000	53000	1
528	20241015	101800	16267100	53000	53000	53000	52900	12
529	20241015	101700	15631200	53000	53000	53000	53000	1
530	20241015	101600	15578200	53000	53000	53000	53000	8
531	20241015	101500	15154200	53000	53000	53000	53000	1
532	20241015	101400	15101200	53000	53000	53000	53000	0
533	20241015	101300	15101200	53000	53000	53000	53000	0
534	20241015	101200	15101200	53000	53000	53000	53000	0
535	20241015	101100	15101200	53000	53000	53000	53000	0
536	20241015	101000	15101200	53000	53000	53000	53000	1
537	20241015	100900	15048200	53000	53000	53000	53000	0
538	20241015	100800	15048200	53000	53000	53000	52900	4
539	20241015	100700	14836400	53000	53000	53000	53000	0
540	20241015	100600	14836400	53000	53000	53000	53000	10
541	20241015	100500	14306400	53000	53000	53000	53000	0
542	20241015	100400	14306400	53000	53000	53000	53000	0
543	20241015	100300	14306400	53000	53000	53000	53000	0
544	20241015	100200	14306400	53000	53000	53000	53000	0
545	20241015	100100	14306400	53000	52900	53000	52900	10
546	20241015	100000	13776900	53000	53100	53100	53000	2
547	20241015	095900	13670800	53100	53100	53100	53100	0
548	20241015	095800	13670800	53100	53100	53100	53100	1
549	20241015	095700	13617700	53100	53100	53100	53100	5
550	20241015	095600	13352200	53100	53100	53100	53100	0
551	20241015	095500	13352200	53100	53100	53100	53100	0
552	20241015	095400	13352200	53100	53100	53100	53100	0
553	20241015	095300	13352200	53100	53100	53100	53100	10
554	20241015	095200	12821200	53100	53100	53100	53100	0
555	20241015	095100	12821200	53100	53100	53100	53100	1
556	20241015	095000	12768100	53000	53000	53000	53000	0
557	20241015	094900	12768100	53000	53000	53000	53000	0
558	20241015	094800	12768100	53000	53000	53000	53000	0
559	20241015	094700	12768100	53000	53000	53000	53000	101
560	20241015	094600	7415100	53100	53100	53100	53100	0
561	20241015	094500	7415100	53100	53100	53100	53100	29
562	20241015	094400	5875200	53100	53100	53100	53100	0
563	20241015	094300	5875200	53100	53100	53100	53100	0
564	20241015	094200	5875200	53100	53100	53100	53100	0
565	20241015	094100	5875200	53100	53100	53100	53100	0
566	20241015	094000	5875200	53100	53100	53100	53100	0
567	20241015	093900	5875200	53100	53100	53100	53100	0
568	20241015	093800	5875200	53100	53100	53100	53100	1
569	20241015	093700	5822100	52900	52900	52900	52900	3
570	20241015	093600	5663400	52900	52900	52900	52900	3
571	20241015	093500	5504700	53100	53100	53100	53100	0
572	20241015	093400	5504700	53100	53100	53100	53100	0
573	20241015	093300	5504700	53100	53100	53100	53100	0
574	20241015	093200	5504700	53100	53100	53100	53100	1
575	20241015	093100	5451600	53000	53000	53000	53000	0
576	20241015	093000	5451600	53000	53000	53000	53000	1
577	20241015	092900	5398600	53000	53000	53000	53000	1
578	20241015	092800	5345600	52900	53000	53000	52900	22
579	20241015	092700	4181400	52900	53000	53000	52900	48
580	20241015	092600	1641600	53100	53100	53100	53100	0
581	20241015	092500	1641600	53100	53100	53100	53100	0
582	20241015	092400	1641600	53100	53100	53100	53100	2
583	20241015	092300	1535400	53100	53100	53100	53100	1
584	20241015	092200	1482300	53000	53000	53000	53000	0
585	20241015	092100	1482300	53000	53000	53000	53000	1
586	20241015	092000	1429300	53100	53100	53100	53100	0
587	20241015	091900	1429300	53100	53100	53100	53100	0
588	20241015	091800	1429300	53100	53100	53100	53100	0
589	20241015	091700	1429300	53100	53100	53100	53100	0
590	20241015	091600	1429300	53100	53100	53100	53100	0
591	20241015	091500	1429300	53100	53100	53100	53100	0
592	20241015	091400	1429300	53100	53100	53100	53100	0
593	20241015	091300	1429300	53100	53100	53100	53100	0
594	20241015	091200	1429300	53100	53100	53100	53100	1
595	20241015	091100	1376200	53100	53100	53100	53100	0
596	20241015	091000	1376200	53100	53100	53100	53100	1
597	20241015	090900	1323100	53100	53100	53100	53100	0
598	20241015	090800	1323100	53100	53100	53100	53100	0
599	20241015	090700	1323100	53100	53100	53100	53100	2
600	20241015	090600	1216900	53100	53100	53100	53100	0
601	20241015	090500	1216900	53100	53100	53100	53100	1
602	20241015	090400	1163800	52900	52900	52900	52900	0
603	20241015	090300	1163800	52900	52900	52900	52900	0
604	20241015	090200	1163800	52900	52900	52900	52900	0
605	20241015	090100	1163800	52900	52900	52900	52900	0
606	20241015	090000	1163800	52900	52900	52900	52900	22