KissMeData/017390/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	190300	78218100	52800	52800	52800	52800	1
3	20241017	190200	78218100	52800	52800	52800	52800	0
4	20241017	190100	78218100	52800	52800	52800	52800	0
5	20241017	190000	78218100	52800	52800	52800	52800	0
6	20241017	185900	78218100	52800	52800	52800	52800	0
7	20241017	185800	78218100	52800	52800	52800	52800	0
8	20241017	185700	78218100	52800	52800	52800	52800	0
9	20241017	185600	78218100	52800	52800	52800	52800	0
10	20241017	185500	78218100	52800	52800	52800	52800	0
11	20241017	185400	78218100	52800	52800	52800	52800	0
12	20241017	185300	78218100	52800	52800	52800	52800	0
13	20241017	185200	78218100	52800	52800	52800	52800	0
14	20241017	185100	78218100	52800	52800	52800	52800	0
15	20241017	185000	78218100	52800	52800	52800	52800	0
16	20241017	184900	78218100	52800	52800	52800	52800	0
17	20241017	184800	78218100	52800	52800	52800	52800	0
18	20241017	184700	78218100	52800	52800	52800	52800	0
19	20241017	184600	78218100	52800	52800	52800	52800	0
20	20241017	184500	78218100	52800	52800	52800	52800	0
21	20241017	184400	78218100	52800	52800	52800	52800	0
22	20241017	184300	78218100	52800	52800	52800	52800	0
23	20241017	184200	78218100	52800	52800	52800	52800	0
24	20241017	184100	78218100	52800	52800	52800	52800	0
25	20241017	184000	78218100	52800	52800	52800	52800	0
26	20241017	183900	78218100	52800	52800	52800	52800	0
27	20241017	183800	78218100	52800	52800	52800	52800	0
28	20241017	183700	78218100	52800	52800	52800	52800	0
29	20241017	183600	78218100	52800	52800	52800	52800	0
30	20241017	183500	78218100	52800	52800	52800	52800	0
31	20241017	183400	78218100	52800	52800	52800	52800	0
32	20241017	183300	78218100	52800	52800	52800	52800	1
33	20241017	183200	78218100	52800	52800	52800	52800	0
34	20241017	183100	78218100	52800	52800	52800	52800	0
35	20241017	183000	78218100	52800	52800	52800	52800	0
36	20241017	182900	78218100	52800	52800	52800	52800	0
37	20241017	182800	78218100	52800	52800	52800	52800	0
38	20241017	182700	78218100	52800	52800	52800	52800	0
39	20241017	182600	78218100	52800	52800	52800	52800	0
40	20241017	182500	78218100	52800	52800	52800	52800	0
41	20241017	182400	78218100	52800	52800	52800	52800	0
42	20241017	182300	78218100	52800	52800	52800	52800	0
43	20241017	182200	78218100	52800	52800	52800	52800	0
44	20241017	182100	78218100	52800	52800	52800	52800	0
45	20241017	182000	78218100	52800	52800	52800	52800	0
46	20241017	181900	78218100	52800	52800	52800	52800	0
47	20241017	181800	78218100	52800	52800	52800	52800	0
48	20241017	181700	78218100	52800	52800	52800	52800	0
49	20241017	181600	78218100	52800	52800	52800	52800	0
50	20241017	181500	78218100	52800	52800	52800	52800	0
51	20241017	181400	78218100	52800	52800	52800	52800	0
52	20241017	181300	78218100	52800	52800	52800	52800	0
53	20241017	181200	78218100	52800	52800	52800	52800	0
54	20241017	181100	78218100	52800	52800	52800	52800	0
55	20241017	181000	78218100	52800	52800	52800	52800	0
56	20241017	180900	78218100	52800	52800	52800	52800	0
57	20241017	180800	78218100	52800	52800	52800	52800	0
58	20241017	180700	78218100	52800	52800	52800	52800	0
59	20241017	180600	78218100	52800	52800	52800	52800	0
60	20241017	180500	78218100	52800	52800	52800	52800	0
61	20241017	180400	78218100	52800	52800	52800	52800	0
62	20241017	180300	78218100	52800	52800	52800	52800	1
63	20241017	180200	78218100	52800	52800	52800	52800	0
64	20241017	180100	78218100	52800	52800	52800	52800	0
65	20241017	180000	78218100	52800	52800	52800	52800	0
66	20241017	175900	78218100	52800	52800	52800	52800	0
67	20241017	175800	78218100	52800	52800	52800	52800	0
68	20241017	175700	78218100	52800	52800	52800	52800	0
69	20241017	175600	78218100	52800	52800	52800	52800	0
70	20241017	175500	78218100	52800	52800	52800	52800	0
71	20241017	175400	78218100	52800	52800	52800	52800	0
72	20241017	175300	78218100	52800	52800	52800	52800	0
73	20241017	175200	78218100	52800	52800	52800	52800	0
74	20241017	175100	78218100	52800	52800	52800	52800	0
75	20241017	175000	78218100	52800	52800	52800	52800	0
76	20241017	174900	78218100	52800	52800	52800	52800	0
77	20241017	174800	78218100	52800	52800	52800	52800	0
78	20241017	174700	78218100	52800	52800	52800	52800	0
79	20241017	174600	78218100	52800	52800	52800	52800	0
80	20241017	174500	78218100	52800	52800	52800	52800	0
81	20241017	174400	78218100	52800	52800	52800	52800	0
82	20241017	174300	78218100	52800	52800	52800	52800	0
83	20241017	174200	78218100	52800	52800	52800	52800	0
84	20241017	174100	78218100	52800	52800	52800	52800	0
85	20241017	174000	78218100	52800	52800	52800	52800	0
86	20241017	173900	78218100	52800	52800	52800	52800	0
87	20241017	173800	78218100	52800	52800	52800	52800	0
88	20241017	173700	78218100	52800	52800	52800	52800	0
89	20241017	173600	78218100	52800	52800	52800	52800	0
90	20241017	173500	78218100	52800	52800	52800	52800	0
91	20241017	173400	78218100	52800	52800	52800	52800	0
92	20241017	173300	78218100	52800	52800	52800	52800	1
93	20241017	173200	78218100	52800	52800	52800	52800	0
94	20241017	173100	78218100	52800	52800	52800	52800	0
95	20241017	173000	78218100	52800	52800	52800	52800	0
96	20241017	172900	78218100	52800	52800	52800	52800	0
97	20241017	172800	78218100	52800	52800	52800	52800	0
98	20241017	172700	78218100	52800	52800	52800	52800	0
99	20241017	172600	78218100	52800	52800	52800	52800	0
100	20241017	172500	78218100	52800	52800	52800	52800	0
101	20241017	172400	78218100	52800	52800	52800	52800	0
102	20241017	172300	78218100	52800	52800	52800	52800	0
103	20241017	172200	78218100	52800	52800	52800	52800	0
104	20241017	172100	78218100	52800	52800	52800	52800	0
105	20241017	172000	78218100	52800	52800	52800	52800	0
106	20241017	171900	78218100	52800	52800	52800	52800	0
107	20241017	171800	78218100	52800	52800	52800	52800	0
108	20241017	171700	78218100	52800	52800	52800	52800	0
109	20241017	171600	78218100	52800	52800	52800	52800	0
110	20241017	171500	78218100	52800	52800	52800	52800	0
111	20241017	171400	78218100	52800	52800	52800	52800	0
112	20241017	171300	78218100	52800	52800	52800	52800	0
113	20241017	171200	78218100	52800	52800	52800	52800	0
114	20241017	171100	78218100	52800	52800	52800	52800	0
115	20241017	171000	78218100	52800	52800	52800	52800	0
116	20241017	170900	78218100	52800	52800	52800	52800	0
117	20241017	170800	78218100	52800	52800	52800	52800	0
118	20241017	170700	78218100	52800	52800	52800	52800	0
119	20241017	170600	78218100	52800	52800	52800	52800	0
120	20241017	170500	78218100	52800	52800	52800	52800	0
121	20241017	170400	78218100	52800	52800	52800	52800	0
122	20241017	170300	78218100	52800	52800	52800	52800	1
123	20241017	170200	78218100	52800	52800	52800	52800	0
124	20241017	170100	78218100	52800	52800	52800	52800	0
125	20241017	170000	78218100	52800	52800	52800	52800	0
126	20241017	165900	78218100	52800	52800	52800	52800	0
127	20241017	165800	78218100	52800	52800	52800	52800	0
128	20241017	165700	78218100	52800	52800	52800	52800	0
129	20241017	165600	78218100	52800	52800	52800	52800	0
130	20241017	165500	78218100	52800	52800	52800	52800	0
131	20241017	165400	78218100	52800	52800	52800	52800	0
132	20241017	165300	78218100	52800	52800	52800	52800	0
133	20241017	165200	78218100	52800	52800	52800	52800	0
134	20241017	165100	78218100	52800	52800	52800	52800	0
135	20241017	165000	78218100	52800	52800	52800	52800	0
136	20241017	164900	78218100	52800	52800	52800	52800	0
137	20241017	164800	78218100	52800	52800	52800	52800	0
138	20241017	164700	78218100	52800	52800	52800	52800	0
139	20241017	164600	78218100	52800	52800	52800	52800	0
140	20241017	164500	78218100	52800	52800	52800	52800	0
141	20241017	164400	78218100	52800	52800	52800	52800	0
142	20241017	164300	78218100	52800	52800	52800	52800	0
143	20241017	164200	78218100	52800	52800	52800	52800	0
144	20241017	164100	78218100	52800	52800	52800	52800	0
145	20241017	164000	78218100	52800	52800	52800	52800	0
146	20241017	163900	78218100	52800	52800	52800	52800	0
147	20241017	163800	78218100	52800	52800	52800	52800	0
148	20241017	163700	78218100	52800	52800	52800	52800	0
149	20241017	163600	78218100	52800	52800	52800	52800	0
150	20241017	163500	78218100	52800	52800	52800	52800	0
151	20241017	163400	78218100	52800	52800	52800	52800	0
152	20241017	163300	78218100	52800	52800	52800	52800	1
153	20241017	163200	78218100	52800	52800	52800	52800	0
154	20241017	163100	78218100	52800	52800	52800	52800	0
155	20241017	163000	78218100	52800	52800	52800	52800	0
156	20241017	162900	78218100	52800	52800	52800	52800	0
157	20241017	162800	78218100	52800	52800	52800	52800	0
158	20241017	162700	78218100	52800	52800	52800	52800	0
159	20241017	162600	78218100	52800	52800	52800	52800	0
160	20241017	162500	78218100	52800	52800	52800	52800	0
161	20241017	162400	78218100	52800	52800	52800	52800	0
162	20241017	162300	78218100	52800	52800	52800	52800	0
163	20241017	162200	78218100	52800	52800	52800	52800	0
164	20241017	162100	78218100	52800	52800	52800	52800	0
165	20241017	162000	78218100	52800	52800	52800	52800	0
166	20241017	161900	78218100	52800	52800	52800	52800	0
167	20241017	161800	78218100	52800	52800	52800	52800	0
168	20241017	161700	78218100	52800	52800	52800	52800	0
169	20241017	161600	78218100	52800	52800	52800	52800	0
170	20241017	161500	78218100	52800	52800	52800	52800	0
171	20241017	161400	78218100	52800	52800	52800	52800	0
172	20241017	161300	78218100	52800	52800	52800	52800	0
173	20241017	161200	78218100	52800	52800	52800	52800	0
174	20241017	161100	78218100	52800	52800	52800	52800	0
175	20241017	161000	78218100	52800	52800	52800	52800	0
176	20241017	160900	78218100	52800	52800	52800	52800	0
177	20241017	160800	78218100	52800	52800	52800	52800	0
178	20241017	160700	78218100	52800	52800	52800	52800	0
179	20241017	160600	78218100	52800	52800	52800	52800	0
180	20241017	160500	78218100	52800	52800	52800	52800	0
181	20241017	160400	78218100	52800	52800	52800	52800	0
182	20241017	160300	78218100	52800	52800	52800	52800	1
183	20241017	160200	78218100	52800	52800	52800	52800	0
184	20241017	160100	78218100	52800	52800	52800	52800	0
185	20241017	160000	78218100	52800	52800	52800	52800	0
186	20241017	155900	78218100	52800	52800	52800	52800	0
187	20241017	155800	78218100	52800	52800	52800	52800	0
188	20241017	155700	78218100	52800	52800	52800	52800	0
189	20241017	155600	78218100	52800	52800	52800	52800	0
190	20241017	155500	78218100	52800	52800	52800	52800	0
191	20241017	155400	78218100	52800	52800	52800	52800	0
192	20241017	155300	78218100	52800	52800	52800	52800	0
193	20241017	155200	78218100	52800	52800	52800	52800	0
194	20241017	155100	78218100	52800	52800	52800	52800	0
195	20241017	155000	78218100	52800	52800	52800	52800	0
196	20241017	154900	78218100	52800	52800	52800	52800	0
197	20241017	154800	78218100	52800	52800	52800	52800	0
198	20241017	154700	78218100	52800	52800	52800	52800	0
199	20241017	154600	78218100	52800	52800	52800	52800	0
200	20241017	154500	78218100	52800	52800	52800	52800	0
201	20241017	154400	78218100	52800	52800	52800	52800	0
202	20241017	154300	78218100	52800	52800	52800	52800	0
203	20241017	154200	78218100	52800	52800	52800	52800	0
204	20241017	154100	78218100	52800	52800	52800	52800	0
205	20241017	154000	78218100	52800	52800	52800	52800	0
206	20241017	153900	78218100	52800	52800	52800	52800	0
207	20241017	153800	78218100	52800	52800	52800	52800	0
208	20241017	153700	78218100	52800	52800	52800	52800	0
209	20241017	153600	78218100	52800	52800	52800	52800	0
210	20241017	153500	78218100	52800	52800	52800	52800	0
211	20241017	153400	78218100	52800	52800	52800	52800	0
212	20241017	153300	78218100	52800	52800	52800	52800	1
213	20241017	153200	78218100	52800	52800	52800	52800	0
214	20241017	153100	78218100	52800	52800	52800	52800	0
215	20241017	153000	78218100	52800	52800	52800	52800	1
216	20241017	152900	78165300	52800	52800	52800	52800	0
217	20241017	152800	78165300	52800	52800	52800	52800	0
218	20241017	152700	78165300	52800	52800	52800	52800	0
219	20241017	152600	78165300	52800	52800	52800	52800	0
220	20241017	152500	78165300	52800	52800	52800	52800	0
221	20241017	152400	78165300	52800	52800	52800	52800	0
222	20241017	152300	78165300	52800	52800	52800	52800	0
223	20241017	152200	78165300	52800	52800	52800	52800	0
224	20241017	152100	78165300	52800	52800	52800	52800	0
225	20241017	152000	78165300	52800	52800	52800	52800	0
226	20241017	151900	78165300	52800	52800	52800	52800	0
227	20241017	151800	78165300	52800	52800	52800	52800	0
228	20241017	151700	78165300	52800	52800	52800	52800	0
229	20241017	151600	78165300	52800	52800	52800	52800	0
230	20241017	151500	78165300	52800	52800	52800	52800	0
231	20241017	151400	78165300	52800	52800	52800	52800	0
232	20241017	151300	78165300	52800	52800	52800	52800	0
233	20241017	151200	78165300	52800	52800	52800	52800	1
234	20241017	151100	78112500	52700	52700	52700	52700	0
235	20241017	151000	78112500	52700	52700	52700	52700	1
236	20241017	150900	78059800	52800	52800	52800	52800	0
237	20241017	150800	78059800	52800	52800	52800	52800	0
238	20241017	150700	78059800	52800	52800	52800	52800	0
239	20241017	150600	78059800	52800	52800	52800	52800	0
240	20241017	150500	78059800	52800	52800	52800	52800	0
241	20241017	150400	78059800	52800	52800	52800	52800	0
242	20241017	150300	78059800	52800	52800	52800	52800	0
243	20241017	150200	78059800	52800	52800	52800	52800	0
244	20241017	150100	78059800	52800	52800	52800	52800	0
245	20241017	150000	78059800	52800	52800	52800	52700	4
246	20241017	145900	77848800	52800	52800	52800	52800	18
247	20241017	145800	76898400	52800	52800	52800	52800	0
248	20241017	145700	76898400	52800	52800	52800	52800	0
249	20241017	145600	76898400	52800	52800	52800	52800	0
250	20241017	145500	76898400	52800	52800	52800	52800	0
251	20241017	145400	76898400	52800	52800	52800	52800	0
252	20241017	145300	76898400	52800	52800	52800	52800	0
253	20241017	145200	76898400	52800	52800	52800	52800	0
254	20241017	145100	76898400	52800	52800	52800	52800	0
255	20241017	145000	76898400	52800	52800	52800	52800	0
256	20241017	144900	76898400	52800	52800	52800	52800	1
257	20241017	144800	76845600	52700	52700	52700	52700	0
258	20241017	144700	76845600	52700	52700	52700	52700	0
259	20241017	144600	76845600	52700	52700	52700	52700	0
260	20241017	144500	76845600	52700	52700	52700	52700	0
261	20241017	144400	76845600	52700	52700	52700	52700	0
262	20241017	144300	76845600	52700	52700	52700	52700	0
263	20241017	144200	76845600	52700	52700	52700	52700	0
264	20241017	144100	76845600	52700	52700	52700	52700	0
265	20241017	144000	76845600	52700	52700	52700	52700	0
266	20241017	143900	76845600	52700	52700	52700	52700	5
267	20241017	143800	76582100	52700	52700	52700	52700	0
268	20241017	143700	76582100	52700	52700	52700	52700	0
269	20241017	143600	76582100	52700	52700	52700	52700	0
270	20241017	143500	76582100	52700	52700	52700	52700	0
271	20241017	143400	76582100	52700	52700	52700	52700	0
272	20241017	143300	76582100	52700	52700	52700	52700	0
273	20241017	143200	76582100	52700	52700	52700	52700	0
274	20241017	143100	76582100	52700	52700	52700	52700	0
275	20241017	143000	76582100	52700	52700	52700	52700	0
276	20241017	142900	76582100	52700	52700	52700	52700	0
277	20241017	142800	76582100	52700	52700	52700	52700	0
278	20241017	142700	76582100	52700	52700	52700	52700	0
279	20241017	142600	76582100	52700	52700	52700	52700	50
280	20241017	142500	73947100	52700	52700	52700	52700	0
281	20241017	142400	73947100	52700	52700	52700	52700	0
282	20241017	142300	73947100	52700	52700	52700	52700	0
283	20241017	142200	73947100	52700	52700	52700	52700	0
284	20241017	142100	73947100	52700	52700	52700	52700	0
285	20241017	142000	73947100	52700	52700	52700	52700	0
286	20241017	141900	73947100	52700	52700	52700	52700	0
287	20241017	141800	73947100	52700	52700	52700	52700	0
288	20241017	141700	73947100	52700	52700	52700	52700	0
289	20241017	141600	73947100	52700	52700	52700	52700	0
290	20241017	141500	73947100	52700	52700	52700	52700	0
291	20241017	141400	73947100	52700	52700	52700	52700	0
292	20241017	141300	73947100	52700	52700	52700	52700	0
293	20241017	141200	73947100	52700	52700	52700	52700	0
294	20241017	141100	73947100	52700	52700	52700	52700	0
295	20241017	141000	73947100	52700	52700	52700	52700	0
296	20241017	140900	73947100	52700	52700	52700	52700	0
297	20241017	140800	73947100	52700	52700	52700	52700	0
298	20241017	140700	73947100	52700	52700	52700	52700	0
299	20241017	140600	73947100	52700	52700	52700	52700	0
300	20241017	140500	73947100	52700	52700	52700	52700	0
301	20241017	140400	73947100	52700	52700	52700	52700	0
302	20241017	140300	73947100	52700	52700	52700	52700	0
303	20241017	140200	73947100	52700	52700	52700	52700	0
304	20241017	140100	73947100	52700	52700	52700	52700	0
305	20241017	140000	73947100	52700	52700	52700	52700	0
306	20241017	135900	73947100	52700	52700	52700	52700	9
307	20241017	135800	73472800	52800	52800	52800	52800	0
308	20241017	135700	73472800	52800	52800	52800	52800	0
309	20241017	135600	73472800	52800	52700	52800	52700	7
310	20241017	135500	73103800	52700	52700	52700	52700	0
311	20241017	135400	73103800	52700	52700	52700	52700	0
312	20241017	135300	73103800	52700	52700	52700	52700	0
313	20241017	135200	73103800	52700	52700	52700	52700	0
314	20241017	135100	73103800	52700	52700	52700	52700	3
315	20241017	135000	72945700	52800	52800	52800	52800	0
316	20241017	134900	72945700	52800	52800	52800	52800	0
317	20241017	134800	72945700	52800	52800	52800	52800	0
318	20241017	134700	72945700	52800	52800	52800	52800	0
319	20241017	134600	72945700	52800	52800	52800	52800	0
320	20241017	134500	72945700	52800	52800	52800	52800	0
321	20241017	134400	72945700	52800	52800	52800	52800	0
322	20241017	134300	72945700	52800	52800	52800	52800	0
323	20241017	134200	72945700	52800	52800	52800	52800	0
324	20241017	134100	72945700	52800	52800	52800	52800	0
325	20241017	134000	72945700	52800	52800	52800	52800	0
326	20241017	133900	72945700	52800	52800	52800	52800	0
327	20241017	133800	72945700	52800	52800	52800	52800	2
328	20241017	133700	72840100	52800	52800	52800	52800	0
329	20241017	133600	72840100	52800	52800	52800	52800	1
330	20241017	133500	72787300	52700	52700	52700	52700	6
331	20241017	133400	72471100	52700	52700	52700	52700	0
332	20241017	133300	72471100	52700	52700	52700	52700	0
333	20241017	133200	72471100	52700	52700	52700	52700	0
334	20241017	133100	72471100	52700	52700	52700	52700	0
335	20241017	133000	72471100	52700	52700	52700	52700	0
336	20241017	132900	72471100	52700	52700	52700	52700	8
337	20241017	132800	72049500	52700	52700	52700	52700	1
338	20241017	132700	71996800	52600	52600	52600	52600	0
339	20241017	132600	71996800	52600	52600	52600	52600	0
340	20241017	132500	71996800	52600	52600	52600	52600	0
341	20241017	132400	71996800	52600	52600	52600	52600	40
342	20241017	132300	69892800	52700	52700	52700	52700	0
343	20241017	132200	69892800	52700	52700	52700	52700	11
344	20241017	132100	69313100	52700	52700	52700	52700	0
345	20241017	132000	69313100	52700	52700	52700	52700	0
346	20241017	131900	69313100	52700	52700	52700	52700	0
347	20241017	131800	69313100	52700	52700	52700	52700	0
348	20241017	131700	69313100	52700	52700	52700	52700	0
349	20241017	131600	69313100	52700	52700	52700	52700	0
350	20241017	131500	69313100	52700	52700	52700	52700	0
351	20241017	131400	69313100	52700	52700	52700	52700	0
352	20241017	131300	69313100	52700	52700	52700	52700	10
353	20241017	131200	68786100	52700	52700	52700	52700	0
354	20241017	131100	68786100	52700	52700	52700	52700	0
355	20241017	131000	68786100	52700	52700	52700	52700	0
356	20241017	130900	68786100	52700	52700	52700	52700	0
357	20241017	130800	68786100	52700	52700	52700	52700	0
358	20241017	130700	68786100	52700	52700	52700	52700	0
359	20241017	130600	68786100	52700	52700	52700	52700	0
360	20241017	130500	68786100	52700	52700	52700	52700	0
361	20241017	130400	68786100	52700	52700	52700	52700	0
362	20241017	130300	68786100	52700	52700	52700	52700	0
363	20241017	130200	68786100	52700	52700	52700	52700	0
364	20241017	130100	68786100	52700	52700	52700	52700	0
365	20241017	130000	68786100	52700	52700	52700	52700	0
366	20241017	125900	68786100	52700	52700	52700	52700	1
367	20241017	125800	68733400	52700	52700	52700	52700	0
368	20241017	125700	68733400	52700	52700	52700	52700	7
369	20241017	125600	68364500	52700	52700	52700	52700	0
370	20241017	125500	68364500	52700	52700	52700	52700	0
371	20241017	125400	68364500	52700	52700	52700	52700	0
372	20241017	125300	68364500	52700	52700	52700	52700	0
373	20241017	125200	68364500	52700	52700	52700	52700	0
374	20241017	125100	68364500	52700	52700	52700	52700	0
375	20241017	125000	68364500	52700	52700	52700	52700	0
376	20241017	124900	68364500	52700	52700	52700	52700	0
377	20241017	124800	68364500	52700	52700	52700	52700	0
378	20241017	124700	68364500	52700	52700	52700	52700	0
379	20241017	124600	68364500	52700	52700	52700	52700	0
380	20241017	124500	68364500	52700	52700	52700	52700	0
381	20241017	124400	68364500	52700	52700	52700	52700	0
382	20241017	124300	68364500	52700	52700	52700	52700	0
383	20241017	124200	68364500	52700	52700	52700	52700	0
384	20241017	124100	68364500	52700	52700	52700	52700	0
385	20241017	124000	68364500	52700	52700	52700	52700	0
386	20241017	123900	68364500	52700	52700	52700	52700	0
387	20241017	123800	68364500	52700	52700	52700	52700	0
388	20241017	123700	68364500	52700	52700	52700	52700	0
389	20241017	123600	68364500	52700	52700	52700	52700	0
390	20241017	123500	68364500	52700	52700	52700	52700	0
391	20241017	123400	68364500	52700	52700	52700	52700	0
392	20241017	123300	68364500	52700	52700	52700	52700	0
393	20241017	123200	68364500	52700	52700	52700	52700	0
394	20241017	123100	68364500	52700	52700	52700	52700	0
395	20241017	123000	68364500	52700	52700	52700	52700	0
396	20241017	122900	68364500	52700	52700	52700	52700	0
397	20241017	122800	68364500	52700	52700	52700	52700	0
398	20241017	122700	68364500	52700	52700	52700	52700	0
399	20241017	122600	68364500	52700	52700	52700	52700	0
400	20241017	122500	68364500	52700	52700	52700	52700	4
401	20241017	122400	68153700	52600	52600	52600	52600	0
402	20241017	122300	68153700	52600	52600	52600	52600	0
403	20241017	122200	68153700	52600	52600	52600	52600	0
404	20241017	122100	68153700	52600	52600	52600	52600	0
405	20241017	122000	68153700	52600	52600	52600	52600	0
406	20241017	121900	68153700	52600	52600	52600	52600	25
407	20241017	121800	66838700	52700	52700	52700	52700	0
408	20241017	121700	66838700	52700	52700	52700	52700	0
409	20241017	121600	66838700	52700	52700	52700	52700	0
410	20241017	121500	66838700	52700	52700	52700	52700	2
411	20241017	121400	66733300	52700	52700	52700	52700	0
412	20241017	121300	66733300	52700	52700	52700	52700	0
413	20241017	121200	66733300	52700	52700	52700	52700	0
414	20241017	121100	66733300	52700	52700	52700	52700	0
415	20241017	121000	66733300	52700	52700	52700	52700	30
416	20241017	120900	65152300	52700	52700	52700	52700	0
417	20241017	120800	65152300	52700	52700	52700	52700	0
418	20241017	120700	65152300	52700	52700	52700	52700	0
419	20241017	120600	65152300	52700	52700	52700	52700	0
420	20241017	120500	65152300	52700	52700	52700	52700	0
421	20241017	120400	65152300	52700	52700	52700	52700	0
422	20241017	120300	65152300	52700	52700	52700	52700	0
423	20241017	120200	65152300	52700	52700	52700	52700	0
424	20241017	120100	65152300	52700	52700	52700	52700	0
425	20241017	120000	65152300	52700	52700	52700	52700	0
426	20241017	115900	65152300	52700	52700	52700	52700	5
427	20241017	115800	64888800	52700	52700	52700	52700	56
428	20241017	115700	61937600	52700	52700	52700	52700	0
429	20241017	115600	61937600	52700	52700	52700	52700	0
430	20241017	115500	61937600	52700	52700	52700	52700	0
431	20241017	115400	61937600	52700	52700	52700	52700	0
432	20241017	115300	61937600	52700	52700	52700	52700	0
433	20241017	115200	61937600	52700	52700	52700	52700	0
434	20241017	115100	61937600	52700	52700	52700	52700	0
435	20241017	115000	61937600	52700	52700	52700	52700	0
436	20241017	114900	61937600	52700	52700	52700	52700	0
437	20241017	114800	61937600	52700	52700	52700	52700	0
438	20241017	114700	61937600	52700	52700	52700	52700	0
439	20241017	114600	61937600	52700	52700	52700	52700	0
440	20241017	114500	61937600	52700	52700	52700	52700	0
441	20241017	114400	61937600	52700	52700	52700	52700	0
442	20241017	114300	61937600	52700	52700	52700	52700	0
443	20241017	114200	61937600	52700	52700	52700	52700	0
444	20241017	114100	61937600	52700	52700	52700	52700	0
445	20241017	114000	61937600	52700	52700	52700	52700	0
446	20241017	113900	61937600	52700	52700	52700	52700	0
447	20241017	113800	61937600	52700	52700	52700	52700	0
448	20241017	113700	61937600	52700	52700	52700	52700	0
449	20241017	113600	61937600	52700	52700	52700	52700	0
450	20241017	113500	61937600	52700	52700	52700	52700	0
451	20241017	113400	61937600	52700	52700	52700	52700	0
452	20241017	113300	61937600	52700	52700	52700	52700	0
453	20241017	113200	61937600	52700	52700	52700	52700	41
454	20241017	113100	59776900	52700	52700	52700	52700	0
455	20241017	113000	59776900	52700	52700	52700	52700	0
456	20241017	112900	59776900	52700	52700	52700	52700	50
457	20241017	112800	57141900	52700	52700	52700	52700	0
458	20241017	112700	57141900	52700	52700	52700	52700	0
459	20241017	112600	57141900	52700	52700	52700	52700	0
460	20241017	112500	57141900	52700	52700	52700	52700	48
461	20241017	112400	54612300	52700	52700	52700	52700	1
462	20241017	112300	54559600	52600	52600	52600	52600	0
463	20241017	112200	54559600	52600	52600	52600	52600	17
464	20241017	112100	53665400	52700	52700	52700	52700	0
465	20241017	112000	53665400	52700	52700	52700	52700	1
466	20241017	111900	53612700	52700	52700	52700	52700	0
467	20241017	111800	53612700	52700	52700	52700	52700	0
468	20241017	111700	53612700	52700	52700	52700	52700	1
469	20241017	111600	53560000	52700	52700	52700	52700	0
470	20241017	111500	53560000	52700	52700	52700	52700	0
471	20241017	111400	53560000	52700	52700	52700	52700	0
472	20241017	111300	53560000	52700	52700	52700	52700	0
473	20241017	111200	53560000	52700	52700	52700	52700	4
474	20241017	111100	53349200	52600	52600	52600	52600	0
475	20241017	111000	53349200	52600	52600	52600	52600	0
476	20241017	110900	53349200	52600	52600	52600	52600	0
477	20241017	110800	53349200	52600	52600	52600	52600	0
478	20241017	110700	53349200	52600	52600	52600	52600	1
479	20241017	110600	53296600	52700	52700	52700	52700	0
480	20241017	110500	53296600	52700	52700	52700	52700	2
481	20241017	110400	53191200	52700	52700	52700	52700	0
482	20241017	110300	53191200	52700	52700	52700	52700	0
483	20241017	110200	53191200	52700	52700	52700	52700	0
484	20241017	110100	53191200	52700	52700	52700	52700	0
485	20241017	110000	53191200	52700	52700	52700	52700	0
486	20241017	105900	53191200	52700	52700	52700	52700	0
487	20241017	105800	53191200	52700	52700	52700	52700	0
488	20241017	105700	53191200	52700	52700	52700	52700	1
489	20241017	105600	53138500	52600	52600	52600	52600	50
490	20241017	105500	50508500	52700	52700	52700	52700	0
491	20241017	105400	50508500	52700	52700	52700	52700	0
492	20241017	105300	50508500	52700	52700	52700	52700	0
493	20241017	105200	50508500	52700	52700	52700	52700	0
494	20241017	105100	50508500	52700	52700	52700	52700	1
495	20241017	105000	50455800	52600	52600	52600	52600	10
496	20241017	104900	49929800	52700	52600	52700	52600	2
497	20241017	104800	49824500	52700	52700	52700	52700	0
498	20241017	104700	49824500	52700	52700	52700	52700	0
499	20241017	104600	49824500	52700	52700	52700	52700	0
500	20241017	104500	49824500	52700	52700	52700	52700	0
501	20241017	104400	49824500	52700	52700	52700	52700	0
502	20241017	104300	49824500	52700	52700	52700	52700	0
503	20241017	104200	49824500	52700	52700	52700	52700	0
504	20241017	104100	49824500	52700	52700	52700	52700	0
505	20241017	104000	49824500	52700	52700	52700	52700	0
506	20241017	103900	49824500	52700	52700	52700	52700	0
507	20241017	103800	49824500	52700	52700	52700	52700	0
508	20241017	103700	49824500	52700	52700	52700	52700	0
509	20241017	103600	49824500	52700	52700	52700	52700	1
510	20241017	103500	49771800	52700	52700	52700	52700	0
511	20241017	103400	49771800	52700	52700	52700	52700	0
512	20241017	103300	49771800	52700	52700	52700	52700	0
513	20241017	103200	49771800	52700	52700	52700	52700	0
514	20241017	103100	49771800	52700	52700	52700	52700	1
515	20241017	103000	49719100	52700	52700	52700	52700	0
516	20241017	102900	49719100	52700	52700	52700	52700	0
517	20241017	102800	49719100	52700	52700	52700	52700	0
518	20241017	102700	49719100	52700	52700	52700	52700	0
519	20241017	102600	49719100	52700	52700	52700	52700	1
520	20241017	102500	49666400	52700	52700	52700	52700	0
521	20241017	102400	49666400	52700	52700	52700	52700	0
522	20241017	102300	49666400	52700	52700	52700	52700	0
523	20241017	102200	49666400	52700	52700	52700	52700	0
524	20241017	102100	49666400	52700	52700	52700	52700	0
525	20241017	102000	49666400	52700	52700	52700	52700	1
526	20241017	101900	49613700	52700	52700	52700	52700	0
527	20241017	101800	49613700	52700	52700	52700	52700	0
528	20241017	101700	49613700	52700	52700	52700	52700	0
529	20241017	101600	49613700	52700	52700	52700	52700	0
530	20241017	101500	49613700	52700	52700	52700	52600	50
531	20241017	101400	46983500	52700	52700	52700	52700	0
532	20241017	101300	46983500	52700	52700	52700	52700	0
533	20241017	101200	46983500	52700	52700	52700	52700	0
534	20241017	101100	46983500	52700	52700	52700	52700	1
535	20241017	101000	46930800	52600	52600	52600	52600	29
536	20241017	100900	45405400	52600	52600	52600	52600	10
537	20241017	100800	44879400	52700	52700	52700	52700	0
538	20241017	100700	44879400	52700	52700	52700	52700	0
539	20241017	100600	44879400	52700	52700	52700	52700	5
540	20241017	100500	44615900	52700	52700	52700	52700	0
541	20241017	100400	44615900	52700	52700	52700	52700	0
542	20241017	100300	44615900	52700	52700	52700	52700	0
543	20241017	100200	44615900	52700	52700	52700	52700	0
544	20241017	100100	44615900	52700	52700	52700	52700	0
545	20241017	100000	44615900	52700	52600	52700	52600	40
546	20241017	095900	42511800	52600	52600	52600	52600	107
547	20241017	095800	36883600	52700	52700	52700	52700	2
548	20241017	095700	36778200	52700	52700	52700	52700	0
549	20241017	095600	36778200	52700	52700	52700	52700	0
550	20241017	095500	36778200	52700	52700	52700	52700	0
551	20241017	095400	36778200	52700	52700	52700	52700	0
552	20241017	095300	36778200	52700	52700	52700	52700	0
553	20241017	095200	36778200	52700	52700	52700	52700	0
554	20241017	095100	36778200	52700	52700	52700	52700	0
555	20241017	095000	36778200	52700	52700	52700	52700	1
556	20241017	094900	36725500	52700	52700	52700	52700	0
557	20241017	094800	36725500	52700	52700	52700	52700	1
558	20241017	094700	36672800	52700	52700	52700	52700	0
559	20241017	094600	36672800	52700	52700	52700	52700	2
560	20241017	094500	36567400	52700	52700	52700	52700	10
561	20241017	094400	36040400	52700	52700	52700	52700	0
562	20241017	094300	36040400	52700	52700	52700	52700	0
563	20241017	094200	36040400	52700	52700	52700	52700	38
564	20241017	094100	34037800	52800	52800	52800	52800	0
565	20241017	094000	34037800	52800	52800	52800	52800	0
566	20241017	093900	34037800	52800	52800	52800	52800	1
567	20241017	093800	33985000	52800	52800	52800	52800	1
568	20241017	093700	33932200	52800	52800	52800	52800	0
569	20241017	093600	33932200	52800	52800	52800	52800	0
570	20241017	093500	33932200	52800	52800	52800	52800	0
571	20241017	093400	33932200	52800	52800	52800	52800	0
572	20241017	093300	33932200	52800	52800	52800	52800	0
573	20241017	093200	33932200	52800	52800	52800	52800	0
574	20241017	093100	33932200	52800	52800	52800	52800	0
575	20241017	093000	33932200	52800	52800	52800	52800	0
576	20241017	092900	33932200	52800	52800	52800	52800	0
577	20241017	092800	33932200	52800	52800	52800	52800	0
578	20241017	092700	33932200	52800	52800	52800	52800	3
579	20241017	092600	33773800	52900	52900	52900	52900	0
580	20241017	092500	33773800	52900	52900	52900	52900	0
581	20241017	092400	33773800	52900	52900	52900	52900	4
582	20241017	092300	33562200	52700	52700	52700	52700	0
583	20241017	092200	33562200	52700	52700	52700	52700	0
584	20241017	092100	33562200	52700	52700	52700	52700	1
585	20241017	092000	33509500	52500	52500	52500	52500	0
586	20241017	091900	33509500	52500	52800	52800	52500	528
587	20241017	091800	5713300	52900	52900	52900	52900	30
588	20241017	091700	4126300	52900	52900	52900	52900	0
589	20241017	091600	4126300	52900	52900	52900	52900	0
590	20241017	091500	4126300	52900	52900	52900	52900	0
591	20241017	091400	4126300	52900	52900	52900	52900	0
592	20241017	091300	4126300	52900	52900	52900	52900	0
593	20241017	091200	4126300	52900	52900	52900	52900	2
594	20241017	091100	4020500	52900	52900	52900	52900	14
595	20241017	091000	3279900	53000	53000	53000	53000	1
596	20241017	090900	3226900	52900	52900	52900	52900	0
597	20241017	090800	3226900	52900	52900	52900	52900	0
598	20241017	090700	3226900	52900	52900	52900	52900	11
599	20241017	090600	2645000	52900	52900	52900	52900	19
600	20241017	090500	1639900	52900	52900	52900	52900	25
601	20241017	090400	317400	52900	52900	52900	52900	0
602	20241017	090300	317400	52900	52900	52900	52900	1
603	20241017	090200	264500	52900	52900	52900	52900	4
604	20241017	090100	52900	52900	52900	52900	52900	0
605	20241017	090000	52900	52900	52900	52900	52900	1