KissMeData/017390/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	190700	84707300	53400	53400	53400	53400	10
3	20241007	190600	84707300	53400	53400	53400	53400	0
4	20241007	190500	84707300	53400	53400	53400	53400	0
5	20241007	190400	84707300	53400	53400	53400	53400	0
6	20241007	190300	84707300	53400	53400	53400	53400	0
7	20241007	190200	84707300	53400	53400	53400	53400	0
8	20241007	190100	84707300	53400	53400	53400	53400	0
9	20241007	190000	84707300	53400	53400	53400	53400	0
10	20241007	185900	84707300	53400	53400	53400	53400	0
11	20241007	185800	84707300	53400	53400	53400	53400	0
12	20241007	185700	84707300	53400	53400	53400	53400	0
13	20241007	185600	84707300	53400	53400	53400	53400	0
14	20241007	185500	84707300	53400	53400	53400	53400	0
15	20241007	185400	84707300	53400	53400	53400	53400	0
16	20241007	185300	84707300	53400	53400	53400	53400	0
17	20241007	185200	84707300	53400	53400	53400	53400	0
18	20241007	185100	84707300	53400	53400	53400	53400	0
19	20241007	185000	84707300	53400	53400	53400	53400	0
20	20241007	184900	84707300	53400	53400	53400	53400	0
21	20241007	184800	84707300	53400	53400	53400	53400	0
22	20241007	184700	84707300	53400	53400	53400	53400	0
23	20241007	184600	84707300	53400	53400	53400	53400	0
24	20241007	184500	84707300	53400	53400	53400	53400	0
25	20241007	184400	84707300	53400	53400	53400	53400	0
26	20241007	184300	84707300	53400	53400	53400	53400	0
27	20241007	184200	84707300	53400	53400	53400	53400	0
28	20241007	184100	84707300	53400	53400	53400	53400	0
29	20241007	184000	84707300	53400	53400	53400	53400	0
30	20241007	183900	84707300	53400	53400	53400	53400	0
31	20241007	183800	84707300	53400	53400	53400	53400	0
32	20241007	183700	84707300	53400	53400	53400	53400	10
33	20241007	183600	84707300	53400	53400	53400	53400	0
34	20241007	183500	84707300	53400	53400	53400	53400	0
35	20241007	183400	84707300	53400	53400	53400	53400	0
36	20241007	183300	84707300	53400	53400	53400	53400	0
37	20241007	183200	84707300	53400	53400	53400	53400	0
38	20241007	183100	84707300	53400	53400	53400	53400	0
39	20241007	183000	84707300	53400	53400	53400	53400	0
40	20241007	182900	84707300	53400	53400	53400	53400	0
41	20241007	182800	84707300	53400	53400	53400	53400	0
42	20241007	182700	84707300	53400	53400	53400	53400	0
43	20241007	182600	84707300	53400	53400	53400	53400	0
44	20241007	182500	84707300	53400	53400	53400	53400	0
45	20241007	182400	84707300	53400	53400	53400	53400	0
46	20241007	182300	84707300	53400	53400	53400	53400	0
47	20241007	182200	84707300	53400	53400	53400	53400	0
48	20241007	182100	84707300	53400	53400	53400	53400	0
49	20241007	182000	84707300	53400	53400	53400	53400	0
50	20241007	181900	84707300	53400	53400	53400	53400	0
51	20241007	181800	84707300	53400	53400	53400	53400	0
52	20241007	181700	84707300	53400	53400	53400	53400	0
53	20241007	181600	84707300	53400	53400	53400	53400	0
54	20241007	181500	84707300	53400	53400	53400	53400	0
55	20241007	181400	84707300	53400	53400	53400	53400	0
56	20241007	181300	84707300	53400	53400	53400	53400	0
57	20241007	181200	84707300	53400	53400	53400	53400	0
58	20241007	181100	84707300	53400	53400	53400	53400	0
59	20241007	181000	84707300	53400	53400	53400	53400	0
60	20241007	180900	84707300	53400	53400	53400	53400	0
61	20241007	180800	84707300	53400	53400	53400	53400	0
62	20241007	180700	84707300	53400	53400	53400	53400	10
63	20241007	180600	84707300	53400	53400	53400	53400	0
64	20241007	180500	84707300	53400	53400	53400	53400	0
65	20241007	180400	84707300	53400	53400	53400	53400	0
66	20241007	180300	84707300	53400	53400	53400	53400	0
67	20241007	180200	84707300	53400	53400	53400	53400	0
68	20241007	180100	84707300	53400	53400	53400	53400	0
69	20241007	180000	84707300	53400	53400	53400	53400	0
70	20241007	175900	84707300	53400	53400	53400	53400	0
71	20241007	175800	84707300	53400	53400	53400	53400	0
72	20241007	175700	84707300	53400	53400	53400	53400	0
73	20241007	175600	84707300	53400	53400	53400	53400	0
74	20241007	175500	84707300	53400	53400	53400	53400	0
75	20241007	175400	84707300	53400	53400	53400	53400	0
76	20241007	175300	84707300	53400	53400	53400	53400	0
77	20241007	175200	84707300	53400	53400	53400	53400	0
78	20241007	175100	84707300	53400	53400	53400	53400	0
79	20241007	175000	84707300	53400	53400	53400	53400	0
80	20241007	174900	84707300	53400	53400	53400	53400	0
81	20241007	174800	84707300	53400	53400	53400	53400	0
82	20241007	174700	84707300	53400	53400	53400	53400	0
83	20241007	174600	84707300	53400	53400	53400	53400	0
84	20241007	174500	84707300	53400	53400	53400	53400	0
85	20241007	174400	84707300	53400	53400	53400	53400	0
86	20241007	174300	84707300	53400	53400	53400	53400	0
87	20241007	174200	84707300	53400	53400	53400	53400	0
88	20241007	174100	84707300	53400	53400	53400	53400	0
89	20241007	174000	84707300	53400	53400	53400	53400	0
90	20241007	173900	84707300	53400	53400	53400	53400	0
91	20241007	173800	84707300	53400	53400	53400	53400	0
92	20241007	173700	84707300	53400	53400	53400	53400	10
93	20241007	173600	84707300	53400	53400	53400	53400	0
94	20241007	173500	84707300	53400	53400	53400	53400	0
95	20241007	173400	84707300	53400	53400	53400	53400	0
96	20241007	173300	84707300	53400	53400	53400	53400	0
97	20241007	173200	84707300	53400	53400	53400	53400	0
98	20241007	173100	84707300	53400	53400	53400	53400	0
99	20241007	173000	84707300	53400	53400	53400	53400	0
100	20241007	172900	84707300	53400	53400	53400	53400	0
101	20241007	172800	84707300	53400	53400	53400	53400	0
102	20241007	172700	84707300	53400	53400	53400	53400	0
103	20241007	172600	84707300	53400	53400	53400	53400	0
104	20241007	172500	84707300	53400	53400	53400	53400	0
105	20241007	172400	84707300	53400	53400	53400	53400	0
106	20241007	172300	84707300	53400	53400	53400	53400	0
107	20241007	172200	84707300	53400	53400	53400	53400	0
108	20241007	172100	84707300	53400	53400	53400	53400	0
109	20241007	172000	84707300	53400	53400	53400	53400	0
110	20241007	171900	84707300	53400	53400	53400	53400	0
111	20241007	171800	84707300	53400	53400	53400	53400	0
112	20241007	171700	84707300	53400	53400	53400	53400	0
113	20241007	171600	84707300	53400	53400	53400	53400	0
114	20241007	171500	84707300	53400	53400	53400	53400	0
115	20241007	171400	84707300	53400	53400	53400	53400	0
116	20241007	171300	84707300	53400	53400	53400	53400	0
117	20241007	171200	84707300	53400	53400	53400	53400	0
118	20241007	171100	84707300	53400	53400	53400	53400	0
119	20241007	171000	84707300	53400	53400	53400	53400	0
120	20241007	170900	84707300	53400	53400	53400	53400	0
121	20241007	170800	84707300	53400	53400	53400	53400	0
122	20241007	170700	84707300	53400	53400	53400	53400	10
123	20241007	170600	84707300	53400	53400	53400	53400	0
124	20241007	170500	84707300	53400	53400	53400	53400	0
125	20241007	170400	84707300	53400	53400	53400	53400	0
126	20241007	170300	84707300	53400	53400	53400	53400	0
127	20241007	170200	84707300	53400	53400	53400	53400	0
128	20241007	170100	84707300	53400	53400	53400	53400	0
129	20241007	170000	84707300	53400	53400	53400	53400	0
130	20241007	165900	84707300	53400	53400	53400	53400	0
131	20241007	165800	84707300	53400	53400	53400	53400	0
132	20241007	165700	84707300	53400	53400	53400	53400	0
133	20241007	165600	84707300	53400	53400	53400	53400	0
134	20241007	165500	84707300	53400	53400	53400	53400	0
135	20241007	165400	84707300	53400	53400	53400	53400	0
136	20241007	165300	84707300	53400	53400	53400	53400	0
137	20241007	165200	84707300	53400	53400	53400	53400	0
138	20241007	165100	84707300	53400	53400	53400	53400	0
139	20241007	165000	84707300	53400	53400	53400	53400	0
140	20241007	164900	84707300	53400	53400	53400	53400	0
141	20241007	164800	84707300	53400	53400	53400	53400	0
142	20241007	164700	84707300	53400	53400	53400	53400	0
143	20241007	164600	84707300	53400	53400	53400	53400	0
144	20241007	164500	84707300	53400	53400	53400	53400	0
145	20241007	164400	84707300	53400	53400	53400	53400	0
146	20241007	164300	84707300	53400	53400	53400	53400	0
147	20241007	164200	84707300	53400	53400	53400	53400	0
148	20241007	164100	84707300	53400	53400	53400	53400	0
149	20241007	164000	84707300	53400	53400	53400	53400	0
150	20241007	163900	84707300	53400	53400	53400	53400	0
151	20241007	163800	84707300	53400	53400	53400	53400	0
152	20241007	163700	84707300	53400	53400	53400	53400	10
153	20241007	163600	84707300	53400	53400	53400	53400	0
154	20241007	163500	84707300	53400	53400	53400	53400	0
155	20241007	163400	84707300	53400	53400	53400	53400	0
156	20241007	163300	84707300	53400	53400	53400	53400	0
157	20241007	163200	84707300	53400	53400	53400	53400	0
158	20241007	163100	84707300	53400	53400	53400	53400	0
159	20241007	163000	84707300	53400	53400	53400	53400	0
160	20241007	162900	84707300	53400	53400	53400	53400	0
161	20241007	162800	84707300	53400	53400	53400	53400	0
162	20241007	162700	84707300	53400	53400	53400	53400	0
163	20241007	162600	84707300	53400	53400	53400	53400	0
164	20241007	162500	84707300	53400	53400	53400	53400	0
165	20241007	162400	84707300	53400	53400	53400	53400	0
166	20241007	162300	84707300	53400	53400	53400	53400	0
167	20241007	162200	84707300	53400	53400	53400	53400	0
168	20241007	162100	84707300	53400	53400	53400	53400	0
169	20241007	162000	84707300	53400	53400	53400	53400	0
170	20241007	161900	84707300	53400	53400	53400	53400	0
171	20241007	161800	84707300	53400	53400	53400	53400	0
172	20241007	161700	84707300	53400	53400	53400	53400	0
173	20241007	161600	84707300	53400	53400	53400	53400	0
174	20241007	161500	84707300	53400	53400	53400	53400	0
175	20241007	161400	84707300	53400	53400	53400	53400	0
176	20241007	161300	84707300	53400	53400	53400	53400	0
177	20241007	161200	84707300	53400	53400	53400	53400	0
178	20241007	161100	84707300	53400	53400	53400	53400	0
179	20241007	161000	84707300	53400	53400	53400	53400	0
180	20241007	160900	84707300	53400	53400	53400	53400	0
181	20241007	160800	84707300	53400	53400	53400	53400	0
182	20241007	160700	84707300	53400	53400	53400	53400	10
183	20241007	160600	84707300	53400	53400	53400	53400	0
184	20241007	160500	84707300	53400	53400	53400	53400	0
185	20241007	160400	84707300	53400	53400	53400	53400	0
186	20241007	160300	84707300	53400	53400	53400	53400	0
187	20241007	160200	84707300	53400	53400	53400	53400	0
188	20241007	160100	84707300	53400	53400	53400	53400	0
189	20241007	160000	84707300	53400	53400	53400	53400	0
190	20241007	155900	84707300	53400	53400	53400	53400	0
191	20241007	155800	84707300	53400	53400	53400	53400	0
192	20241007	155700	84707300	53400	53400	53400	53400	0
193	20241007	155600	84707300	53400	53400	53400	53400	0
194	20241007	155500	84707300	53400	53400	53400	53400	0
195	20241007	155400	84707300	53400	53400	53400	53400	0
196	20241007	155300	84707300	53400	53400	53400	53400	0
197	20241007	155200	84707300	53400	53400	53400	53400	0
198	20241007	155100	84707300	53400	53400	53400	53400	0
199	20241007	155000	84707300	53400	53400	53400	53400	0
200	20241007	154900	84707300	53400	53400	53400	53400	0
201	20241007	154800	84707300	53400	53400	53400	53400	0
202	20241007	154700	84707300	53400	53400	53400	53400	0
203	20241007	154600	84707300	53400	53400	53400	53400	0
204	20241007	154500	84707300	53400	53400	53400	53400	0
205	20241007	154400	84707300	53400	53400	53400	53400	0
206	20241007	154300	84707300	53400	53400	53400	53400	0
207	20241007	154200	84707300	53400	53400	53400	53400	0
208	20241007	154100	84707300	53400	53400	53400	53400	0
209	20241007	154000	84707300	53400	53400	53400	53400	0
210	20241007	153900	84707300	53400	53400	53400	53400	0
211	20241007	153800	84707300	53400	53400	53400	53400	0
212	20241007	153700	84707300	53400	53400	53400	53400	10
213	20241007	153600	84707300	53400	53400	53400	53400	0
214	20241007	153500	84707300	53400	53400	53400	53400	0
215	20241007	153400	84707300	53400	53400	53400	53400	0
216	20241007	153300	84707300	53400	53400	53400	53400	0
217	20241007	153200	84707300	53400	53400	53400	53400	0
218	20241007	153100	84707300	53400	53400	53400	53400	0
219	20241007	153000	84707300	53400	53400	53400	53400	10
220	20241007	152900	84173300	53400	53400	53400	53400	0
221	20241007	152800	84173300	53400	53400	53400	53400	0
222	20241007	152700	84173300	53400	53400	53400	53400	0
223	20241007	152600	84173300	53400	53400	53400	53400	0
224	20241007	152500	84173300	53400	53400	53400	53400	0
225	20241007	152400	84173300	53400	53400	53400	53400	0
226	20241007	152300	84173300	53400	53400	53400	53400	0
227	20241007	152200	84173300	53400	53400	53400	53400	0
228	20241007	152100	84173300	53400	53400	53400	53400	0
229	20241007	152000	84173300	53400	53400	53400	53400	0
230	20241007	151900	84173300	53400	53400	53400	53400	2
231	20241007	151800	84066500	53400	53400	53400	53400	0
232	20241007	151700	84066500	53400	53400	53400	53400	2
233	20241007	151600	83959700	53500	53500	53500	53500	0
234	20241007	151500	83959700	53500	53500	53500	53500	0
235	20241007	151400	83959700	53500	53500	53500	53500	2
236	20241007	151300	83852700	53500	53500	53500	53500	0
237	20241007	151200	83852700	53500	53500	53500	53500	0
238	20241007	151100	83852700	53500	53500	53500	53400	137
239	20241007	151000	76523500	53500	53400	53500	53400	3
240	20241007	150900	76363200	53500	53500	53500	53500	0
241	20241007	150800	76363200	53500	53500	53500	53500	0
242	20241007	150700	76363200	53500	53500	53500	53500	0
243	20241007	150600	76363200	53500	53500	53500	53500	0
244	20241007	150500	76363200	53500	53500	53500	53500	1
245	20241007	150400	76309700	53400	53400	53400	53400	0
246	20241007	150300	76309700	53400	53400	53400	53400	17
247	20241007	150200	75401900	53400	53400	53400	53400	6
248	20241007	150100	75081500	53400	53400	53400	53400	0
249	20241007	150000	75081500	53400	53500	53500	53400	4
250	20241007	145900	74867800	53500	53500	53500	53500	1
251	20241007	145800	74814300	53400	53400	53400	53400	0
252	20241007	145700	74814300	53400	53400	53400	53400	10
253	20241007	145600	74280300	53500	53500	53500	53500	0
254	20241007	145500	74280300	53500	53500	53500	53500	0
255	20241007	145400	74280300	53500	53500	53500	53500	0
256	20241007	145300	74280300	53500	53500	53500	53500	0
257	20241007	145200	74280300	53500	53500	53500	53500	0
258	20241007	145100	74280300	53500	53500	53500	53500	0
259	20241007	145000	74280300	53500	53500	53500	53500	0
260	20241007	144900	74280300	53500	53500	53500	53500	0
261	20241007	144800	74280300	53500	53500	53500	53500	0
262	20241007	144700	74280300	53500	53500	53500	53500	0
263	20241007	144600	74280300	53500	53400	53500	53400	52
264	20241007	144500	71503400	53500	53500	53500	53500	0
265	20241007	144400	71503400	53500	53500	53500	53500	0
266	20241007	144300	71503400	53500	53500	53500	53500	0
267	20241007	144200	71503400	53500	53500	53500	53500	0
268	20241007	144100	71503400	53500	53500	53500	53500	0
269	20241007	144000	71503400	53500	53500	53500	53500	0
270	20241007	143900	71503400	53500	53500	53500	53500	0
271	20241007	143800	71503400	53500	53500	53500	53500	0
272	20241007	143700	71503400	53500	53500	53500	53500	2
273	20241007	143600	71396400	53500	53500	53500	53500	0
274	20241007	143500	71396400	53500	53500	53500	53500	0
275	20241007	143400	71396400	53500	53500	53500	53500	0
276	20241007	143300	71396400	53500	53500	53500	53500	5
277	20241007	143200	71128900	53500	53500	53500	53500	6
278	20241007	143100	70807900	53500	53500	53500	53500	25
279	20241007	143000	69470400	53500	53500	53500	53500	11
280	20241007	142900	68881900	53500	53500	53500	53500	40
281	20241007	142800	66741900	53500	53500	53500	53500	20
282	20241007	142700	65671900	53500	53500	53500	53500	17
283	20241007	142600	64762400	53500	53500	53500	53500	0
284	20241007	142500	64762400	53500	53500	53500	53500	7
285	20241007	142400	64387900	53400	53400	53400	53400	0
286	20241007	142300	64387900	53400	53400	53400	53400	0
287	20241007	142200	64387900	53400	53400	53400	53400	0
288	20241007	142100	64387900	53400	53400	53400	53400	0
289	20241007	142000	64387900	53400	53400	53400	53400	0
290	20241007	141900	64387900	53400	53400	53400	53400	0
291	20241007	141800	64387900	53400	53400	53400	53400	0
292	20241007	141700	64387900	53400	53400	53400	53400	0
293	20241007	141600	64387900	53400	53400	53400	53400	7
294	20241007	141500	64014100	53400	53400	53400	53400	0
295	20241007	141400	64014100	53400	53400	53400	53400	0
296	20241007	141300	64014100	53400	53400	53400	53400	0
297	20241007	141200	64014100	53400	53400	53400	53400	4
298	20241007	141100	63800500	53500	53500	53500	53500	0
299	20241007	141000	63800500	53500	53500	53500	53500	0
300	20241007	140900	63800500	53500	53500	53500	53500	0
301	20241007	140800	63800500	53500	53500	53500	53500	0
302	20241007	140700	63800500	53500	53500	53500	53500	0
303	20241007	140600	63800500	53500	53500	53500	53500	0
304	20241007	140500	63800500	53500	53500	53500	53500	0
305	20241007	140400	63800500	53500	53500	53500	53500	0
306	20241007	140300	63800500	53500	53500	53500	53500	0
307	20241007	140200	63800500	53500	53500	53500	53500	0
308	20241007	140100	63800500	53500	53500	53500	53500	0
309	20241007	140000	63800500	53500	53500	53500	53500	0
310	20241007	135900	63800500	53500	53500	53500	53500	0
311	20241007	135800	63800500	53500	53500	53500	53500	0
312	20241007	135700	63800500	53500	53500	53500	53500	0
313	20241007	135600	63800500	53500	53500	53500	53500	0
314	20241007	135500	63800500	53500	53500	53500	53500	0
315	20241007	135400	63800500	53500	53500	53500	53500	0
316	20241007	135300	63800500	53500	53500	53500	53500	1
317	20241007	135200	63747000	53500	53500	53500	53500	50
318	20241007	135100	61072000	53400	53400	53400	53400	6
319	20241007	135000	60751600	53500	53500	53500	53500	0
320	20241007	134900	60751600	53500	53500	53500	53500	5
321	20241007	134800	60484100	53400	53400	53400	53400	0
322	20241007	134700	60484100	53400	53400	53400	53400	5
323	20241007	134600	60217100	53500	53500	53500	53500	0
324	20241007	134500	60217100	53500	53500	53500	53500	0
325	20241007	134400	60217100	53500	53500	53500	53500	1
326	20241007	134300	60163600	53400	53400	53400	53400	0
327	20241007	134200	60163600	53400	53400	53400	53400	0
328	20241007	134100	60163600	53400	53400	53400	53400	0
329	20241007	134000	60163600	53400	53400	53400	53400	0
330	20241007	133900	60163600	53400	53400	53400	53400	0
331	20241007	133800	60163600	53400	53400	53400	53400	0
332	20241007	133700	60163600	53400	53400	53400	53400	0
333	20241007	133600	60163600	53400	53400	53400	53400	0
334	20241007	133500	60163600	53400	53400	53400	53400	0
335	20241007	133400	60163600	53400	53400	53400	53400	0
336	20241007	133300	60163600	53400	53400	53400	53400	0
337	20241007	133200	60163600	53400	53400	53400	53400	0
338	20241007	133100	60163600	53400	53400	53400	53400	0
339	20241007	133000	60163600	53400	53400	53400	53400	0
340	20241007	132900	60163600	53400	53400	53400	53400	75
341	20241007	132800	56158600	53400	53400	53400	53400	0
342	20241007	132700	56158600	53400	53400	53400	53400	0
343	20241007	132600	56158600	53400	53400	53400	53400	5
344	20241007	132500	55891600	53300	53300	53300	53300	2
345	20241007	132400	55785000	53400	53400	53400	53400	0
346	20241007	132300	55785000	53400	53400	53400	53400	0
347	20241007	132200	55785000	53400	53400	53400	53400	0
348	20241007	132100	55785000	53400	53400	53400	53400	0
349	20241007	132000	55785000	53400	53400	53400	53400	0
350	20241007	131900	55785000	53400	53400	53400	53400	0
351	20241007	131800	55785000	53400	53400	53400	53400	0
352	20241007	131700	55785000	53400	53400	53400	53400	0
353	20241007	131600	55785000	53400	53400	53400	53400	1
354	20241007	131500	55731600	53400	53400	53400	53400	0
355	20241007	131400	55731600	53400	53400	53400	53400	0
356	20241007	131300	55731600	53400	53300	53400	53300	7
357	20241007	131200	55358400	53400	53400	53400	53400	1
358	20241007	131100	55305000	53300	53300	53300	53300	6
359	20241007	131000	54985200	53400	53400	53400	53400	1
360	20241007	130900	54931800	53400	53400	53400	53400	0
361	20241007	130800	54931800	53400	53400	53400	53400	0
362	20241007	130700	54931800	53400	53400	53400	53400	0
363	20241007	130600	54931800	53400	53400	53400	53400	0
364	20241007	130500	54931800	53400	53400	53400	53400	0
365	20241007	130400	54931800	53400	53400	53400	53400	1
366	20241007	130300	54878400	53300	53300	53300	53300	0
367	20241007	130200	54878400	53300	53300	53300	53300	1
368	20241007	130100	54825100	53400	53400	53400	53400	0
369	20241007	130000	54825100	53400	53400	53400	53400	1
370	20241007	125900	54771700	53400	53400	53400	53400	0
371	20241007	125800	54771700	53400	53400	53400	53400	0
372	20241007	125700	54771700	53400	53400	53400	53400	0
373	20241007	125600	54771700	53400	53400	53400	53400	0
374	20241007	125500	54771700	53400	53400	53400	53400	0
375	20241007	125400	54771700	53400	53400	53400	53400	1
376	20241007	125300	54718300	53300	53300	53300	53300	0
377	20241007	125200	54718300	53300	53300	53300	53300	0
378	20241007	125100	54718300	53300	53300	53300	53300	0
379	20241007	125000	54718300	53300	53300	53300	53300	0
380	20241007	124900	54718300	53300	53300	53300	53300	0
381	20241007	124800	54718300	53300	53300	53300	53300	0
382	20241007	124700	54718300	53300	53400	53400	53300	131
383	20241007	124600	47735200	53400	53400	53400	53400	30
384	20241007	124500	46133200	53400	53400	53400	53400	0
385	20241007	124400	46133200	53400	53400	53400	53400	0
386	20241007	124300	46133200	53400	53400	53400	53400	1
387	20241007	124200	46079800	53400	53400	53400	53400	0
388	20241007	124100	46079800	53400	53400	53400	53400	0
389	20241007	124000	46079800	53400	53400	53400	53400	21
390	20241007	123900	44958400	53400	53400	53400	53400	0
391	20241007	123800	44958400	53400	53400	53400	53400	0
392	20241007	123700	44958400	53400	53400	53400	53400	5
393	20241007	123600	44691400	53400	53400	53400	53400	0
394	20241007	123500	44691400	53400	53400	53400	53400	1
395	20241007	123400	44638000	53400	53400	53400	53400	0
396	20241007	123300	44638000	53400	53400	53400	53400	0
397	20241007	123200	44638000	53400	53400	53400	53400	0
398	20241007	123100	44638000	53400	53400	53400	53400	1
399	20241007	123000	44584600	53400	53400	53400	53400	7
400	20241007	122900	44210800	53400	53400	53400	53400	0
401	20241007	122800	44210800	53400	53400	53400	53400	10
402	20241007	122700	43676800	53400	53400	53400	53400	1
403	20241007	122600	43623400	53400	53400	53400	53400	0
404	20241007	122500	43623400	53400	53400	53400	53400	0
405	20241007	122400	43623400	53400	53400	53400	53400	0
406	20241007	122300	43623400	53400	53400	53400	53400	0
407	20241007	122200	43623400	53400	53400	53400	53400	5
408	20241007	122100	43356400	53400	53400	53400	53400	10
409	20241007	122000	42822400	53400	53400	53400	53400	0
410	20241007	121900	42822400	53400	53400	53400	53400	0
411	20241007	121800	42822400	53400	53400	53400	53400	1
412	20241007	121700	42769000	53300	53300	53300	53300	0
413	20241007	121600	42769000	53300	53300	53300	53300	0
414	20241007	121500	42769000	53300	53300	53300	53300	0
415	20241007	121400	42769000	53300	53300	53300	53300	24
416	20241007	121300	41489800	53300	53300	53300	53300	0
417	20241007	121200	41489800	53300	53300	53300	53300	0
418	20241007	121100	41489800	53300	53300	53300	53300	0
419	20241007	121000	41489800	53300	53400	53400	53300	26
420	20241007	120900	40102100	53400	53400	53400	53400	0
421	20241007	120800	40102100	53400	53400	53400	53400	0
422	20241007	120700	40102100	53400	53400	53400	53400	5
423	20241007	120600	39835100	53400	53400	53400	53400	0
424	20241007	120500	39835100	53400	53400	53400	53400	20
425	20241007	120400	38767100	53400	53400	53400	53400	0
426	20241007	120300	38767100	53400	53400	53400	53400	0
427	20241007	120200	38767100	53400	53400	53400	53400	0
428	20241007	120100	38767100	53400	53400	53400	53400	10
429	20241007	120000	38233100	53400	53400	53400	53400	0
430	20241007	115900	38233100	53400	53400	53400	53400	0
431	20241007	115800	38233100	53400	53400	53400	53400	5
432	20241007	115700	37966100	53400	53400	53400	53400	0
433	20241007	115600	37966100	53400	53400	53400	53400	1
434	20241007	115500	37912700	53400	53400	53400	53400	1
435	20241007	115400	37859300	53300	53300	53300	53300	0
436	20241007	115300	37859300	53300	53300	53300	53300	10
437	20241007	115200	37326300	53300	53300	53300	53300	2
438	20241007	115100	37219700	53300	53300	53300	53300	6
439	20241007	115000	36899900	53400	53400	53400	53400	1
440	20241007	114900	36846500	53400	53400	53400	53400	0
441	20241007	114800	36846500	53400	53400	53400	53400	0
442	20241007	114700	36846500	53400	53400	53400	53400	0
443	20241007	114600	36846500	53400	53400	53400	53400	1
444	20241007	114500	36793100	53400	53400	53400	53400	6
445	20241007	114400	36472700	53400	53400	53400	53400	0
446	20241007	114300	36472700	53400	53400	53400	53400	21
447	20241007	114200	35351300	53400	53400	53400	53400	0
448	20241007	114100	35351300	53400	53400	53400	53400	0
449	20241007	114000	35351300	53400	53400	53400	53400	0
450	20241007	113900	35351300	53400	53400	53400	53400	0
451	20241007	113800	35351300	53400	53400	53400	53400	0
452	20241007	113700	35351300	53400	53400	53400	53400	0
453	20241007	113600	35351300	53400	53400	53400	53400	0
454	20241007	113500	35351300	53400	53400	53400	53400	1
455	20241007	113400	35297900	53300	53300	53300	53300	0
456	20241007	113300	35297900	53300	53300	53300	53300	0
457	20241007	113200	35297900	53300	53300	53300	53300	1
458	20241007	113100	35244600	53400	53400	53400	53400	0
459	20241007	113000	35244600	53400	53400	53400	53400	0
460	20241007	112900	35244600	53400	53400	53400	53400	7
461	20241007	112800	34870800	53400	53400	53400	53400	0
462	20241007	112700	34870800	53400	53400	53400	53400	0
463	20241007	112600	34870800	53400	53400	53400	53400	0
464	20241007	112500	34870800	53400	53400	53400	53400	0
465	20241007	112400	34870800	53400	53400	53400	53400	0
466	20241007	112300	34870800	53400	53400	53400	53400	0
467	20241007	112200	34870800	53400	53400	53400	53400	0
468	20241007	112100	34870800	53400	53400	53400	53400	0
469	20241007	112000	34870800	53400	53400	53400	53400	0
470	20241007	111900	34870800	53400	53400	53400	53400	1
471	20241007	111800	34817400	53400	53400	53400	53400	56
472	20241007	111700	31827000	53400	53400	53400	53400	0
473	20241007	111600	31827000	53400	53400	53400	53400	0
474	20241007	111500	31827000	53400	53400	53400	53400	0
475	20241007	111400	31827000	53400	53400	53400	53400	0
476	20241007	111300	31827000	53400	53400	53400	53400	0
477	20241007	111200	31827000	53400	53400	53400	53400	0
478	20241007	111100	31827000	53400	53400	53400	53400	5
479	20241007	111000	31560000	53400	53400	53400	53400	1
480	20241007	110900	31506600	53400	53400	53400	53400	1
481	20241007	110800	31453200	53300	53300	53300	53300	0
482	20241007	110700	31453200	53300	53300	53300	53300	5
483	20241007	110600	31186700	53300	53300	53300	53300	6
484	20241007	110500	30866900	53400	53400	53400	53400	0
485	20241007	110400	30866900	53400	53400	53400	53400	0
486	20241007	110300	30866900	53400	53400	53400	53400	0
487	20241007	110200	30866900	53400	53400	53400	53400	15
488	20241007	110100	30065900	53400	53400	53400	53400	1
489	20241007	110000	30012500	53400	53400	53400	53400	1
490	20241007	105900	29959100	53400	53400	53400	53400	0
491	20241007	105800	29959100	53400	53400	53400	53400	0
492	20241007	105700	29959100	53400	53400	53400	53400	0
493	20241007	105600	29959100	53400	53400	53400	53400	0
494	20241007	105500	29959100	53400	53400	53400	53400	0
495	20241007	105400	29959100	53400	53400	53400	53400	10
496	20241007	105300	29425100	53300	53300	53300	53300	10
497	20241007	105200	28892100	53300	53300	53300	53300	0
498	20241007	105100	28892100	53300	53300	53300	53300	0
499	20241007	105000	28892100	53300	53300	53300	53300	1
500	20241007	104900	28838800	53300	53300	53300	53300	1
501	20241007	104800	28785500	53300	53300	53300	53300	2
502	20241007	104700	28678900	53300	53300	53300	53300	0
503	20241007	104600	28678900	53300	53300	53300	53300	7
504	20241007	104500	28305800	53400	53400	53400	53400	0
505	20241007	104400	28305800	53400	53400	53400	53400	0
506	20241007	104300	28305800	53400	53400	53400	53400	1
507	20241007	104200	28252400	53300	53300	53300	53300	0
508	20241007	104100	28252400	53300	53300	53300	53300	10
509	20241007	104000	27719400	53400	53400	53400	53400	1
510	20241007	103900	27666000	53300	53300	53300	53300	0
511	20241007	103800	27666000	53300	53300	53300	53300	0
512	20241007	103700	27666000	53300	53300	53300	53300	0
513	20241007	103600	27666000	53300	53300	53300	53300	37
514	20241007	103500	25693900	53300	53300	53400	53300	85
515	20241007	103400	21163300	53400	53400	53400	53400	0
516	20241007	103300	21163300	53400	53400	53400	53400	0
517	20241007	103200	21163300	53400	53400	53400	53400	1
518	20241007	103100	21109900	53400	53400	53400	53400	0
519	20241007	103000	21109900	53400	53400	53400	53400	1
520	20241007	102900	21056500	53300	53300	53300	53300	0
521	20241007	102800	21056500	53300	53300	53300	53300	1
522	20241007	102700	21003200	53300	53300	53300	53300	6
523	20241007	102600	20683400	53300	53300	53300	53300	37
524	20241007	102500	18711300	53400	53400	53400	53400	2
525	20241007	102400	18604500	53400	53400	53400	53400	0
526	20241007	102300	18604500	53400	53400	53400	53400	0
527	20241007	102200	18604500	53400	53400	53400	53400	0
528	20241007	102100	18604500	53400	53400	53400	53400	0
529	20241007	102000	18604500	53400	53400	53400	53400	5
530	20241007	101900	18337500	53400	53400	53400	53400	3
531	20241007	101800	18177300	53400	53400	53400	53400	53
532	20241007	101700	15347100	53400	53400	53400	53400	0
533	20241007	101600	15347100	53400	53400	53400	53400	0
534	20241007	101500	15347100	53400	53400	53400	53400	0
535	20241007	101400	15347100	53400	53400	53400	53400	0
536	20241007	101300	15347100	53400	53400	53400	53400	6
537	20241007	101200	15026700	53500	53500	53500	53500	0
538	20241007	101100	15026700	53500	53500	53500	53500	0
539	20241007	101000	15026700	53500	53500	53500	53500	0
540	20241007	100900	15026700	53500	53500	53500	53500	0
541	20241007	100800	15026700	53500	53500	53500	53500	2
542	20241007	100700	14919700	53500	53500	53500	53500	10
543	20241007	100600	14384700	53500	53500	53500	53500	0
544	20241007	100500	14384700	53500	53500	53500	53500	0
545	20241007	100400	14384700	53500	53500	53500	53500	0
546	20241007	100300	14384700	53500	53500	53500	53500	0
547	20241007	100200	14384700	53500	53500	53500	53500	0
548	20241007	100100	14384700	53500	53500	53500	53500	1
549	20241007	100000	14331200	53400	53400	53400	53400	0
550	20241007	095900	14331200	53400	53400	53400	53400	0
551	20241007	095800	14331200	53400	53400	53400	53400	0
552	20241007	095700	14331200	53400	53400	53400	53400	1
553	20241007	095600	14277800	53500	53500	53500	53500	0
554	20241007	095500	14277800	53500	53500	53500	53500	0
555	20241007	095400	14277800	53500	53500	53500	53500	0
556	20241007	095300	14277800	53500	53500	53500	53500	0
557	20241007	095200	14277800	53500	53500	53500	53500	0
558	20241007	095100	14277800	53500	53500	53500	53500	15
559	20241007	095000	13475300	53500	53500	53500	53500	0
560	20241007	094900	13475300	53500	53500	53500	53500	0
561	20241007	094800	13475300	53500	53500	53500	53500	0
562	20241007	094700	13475300	53500	53500	53500	53500	0
563	20241007	094600	13475300	53500	53500	53500	53500	0
564	20241007	094500	13475300	53500	53500	53500	53500	0
565	20241007	094400	13475300	53500	53500	53500	53500	1
566	20241007	094300	13421800	53500	53500	53500	53500	0
567	20241007	094200	13421800	53500	53500	53500	53500	0
568	20241007	094100	13421800	53500	53500	53500	53500	5
569	20241007	094000	13154300	53600	53600	53600	53600	0
570	20241007	093900	13154300	53600	53600	53600	53600	0
571	20241007	093800	13154300	53600	53600	53600	53600	0
572	20241007	093700	13154300	53600	53600	53600	53600	0
573	20241007	093600	13154300	53600	53600	53600	53600	2
574	20241007	093500	13047100	53600	53600	53600	53600	20
575	20241007	093400	11975100	53600	53600	53600	53600	0
576	20241007	093300	11975100	53600	53600	53600	53600	2
577	20241007	093200	11867900	53500	53500	53500	53500	95
578	20241007	093100	6785400	53600	53700	53700	53600	6
579	20241007	093000	6463700	53500	53500	53500	53500	0
580	20241007	092900	6463700	53500	53500	53500	53500	0
581	20241007	092800	6463700	53500	53500	53500	53500	1
582	20241007	092700	6410200	53600	53600	53600	53600	1
583	20241007	092600	6356600	53500	53500	53500	53500	0
584	20241007	092500	6356600	53500	53500	53500	53500	0
585	20241007	092400	6356600	53500	53500	53500	53500	1
586	20241007	092300	6303100	53500	53500	53500	53500	0
587	20241007	092200	6303100	53500	53500	53500	53500	9
588	20241007	092100	5821600	53500	53500	53500	53500	0
589	20241007	092000	5821600	53500	53500	53500	53500	0
590	20241007	091900	5821600	53500	53500	53500	53500	0
591	20241007	091800	5821600	53500	53500	53500	53500	1
592	20241007	091700	5768100	53900	53900	53900	53900	0
593	20241007	091600	5768100	53900	53900	53900	53900	0
594	20241007	091500	5768100	53900	53900	53900	53900	1
595	20241007	091400	5714200	53900	53400	53900	53400	55
596	20241007	091300	2776700	53400	53400	53400	53400	0
597	20241007	091200	2776700	53400	53400	53400	53400	0
598	20241007	091100	2776700	53400	53400	53400	53400	1
599	20241007	091000	2723300	53400	53400	53400	53400	1
600	20241007	090900	2669900	53300	53300	53300	53300	0
601	20241007	090800	2669900	53300	53300	53300	53300	5
602	20241007	090700	2403400	53300	53300	53300	53300	5
603	20241007	090600	2136900	53300	53300	53300	53300	18
604	20241007	090500	1177500	53500	53500	53500	53500	0
605	20241007	090400	1177500	53500	53500	53500	53500	0
606	20241007	090300	1177500	53500	53500	53500	53500	1
607	20241007	090200	1124000	53400	53400	53400	53400	0
608	20241007	090100	1124000	53400	53400	53400	53400	5
609	20241007	090000	857000	53600	53500	53600	53500	16