KissMeData/011390/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	185700	276635300	53400	53400	53400	53400	40
3	20241021	185600	276635300	53400	53400	53400	53400	0
4	20241021	185500	276635300	53400	53400	53400	53400	0
5	20241021	185400	276635300	53400	53400	53400	53400	0
6	20241021	185300	276635300	53400	53400	53400	53400	0
7	20241021	185200	276635300	53400	53400	53400	53400	0
8	20241021	185100	276635300	53400	53400	53400	53400	0
9	20241021	185000	276635300	53400	53400	53400	53400	0
10	20241021	184900	276635300	53400	53400	53400	53400	0
11	20241021	184800	276635300	53400	53400	53400	53400	0
12	20241021	184700	276635300	53400	53400	53400	53400	0
13	20241021	184600	276635300	53400	53400	53400	53400	0
14	20241021	184500	276635300	53400	53400	53400	53400	0
15	20241021	184400	276635300	53400	53400	53400	53400	0
16	20241021	184300	276635300	53400	53400	53400	53400	0
17	20241021	184200	276635300	53400	53400	53400	53400	0
18	20241021	184100	276635300	53400	53400	53400	53400	0
19	20241021	184000	276635300	53400	53400	53400	53400	0
20	20241021	183900	276635300	53400	53400	53400	53400	0
21	20241021	183800	276635300	53400	53400	53400	53400	0
22	20241021	183700	276635300	53400	53400	53400	53400	0
23	20241021	183600	276635300	53400	53400	53400	53400	0
24	20241021	183500	276635300	53400	53400	53400	53400	0
25	20241021	183400	276635300	53400	53400	53400	53400	0
26	20241021	183300	276635300	53400	53400	53400	53400	0
27	20241021	183200	276635300	53400	53400	53400	53400	0
28	20241021	183100	276635300	53400	53400	53400	53400	0
29	20241021	183000	276635300	53400	53400	53400	53400	0
30	20241021	182900	276635300	53400	53400	53400	53400	0
31	20241021	182800	276635300	53400	53400	53400	53400	0
32	20241021	182700	276635300	53400	53400	53400	53400	40
33	20241021	182600	276635300	53400	53400	53400	53400	0
34	20241021	182500	276635300	53400	53400	53400	53400	0
35	20241021	182400	276635300	53400	53400	53400	53400	0
36	20241021	182300	276635300	53400	53400	53400	53400	0
37	20241021	182200	276635300	53400	53400	53400	53400	0
38	20241021	182100	276635300	53400	53400	53400	53400	0
39	20241021	182000	276635300	53400	53400	53400	53400	0
40	20241021	181900	276635300	53400	53400	53400	53400	0
41	20241021	181800	276635300	53400	53400	53400	53400	0
42	20241021	181700	276635300	53400	53400	53400	53400	0
43	20241021	181600	276635300	53400	53400	53400	53400	0
44	20241021	181500	276635300	53400	53400	53400	53400	0
45	20241021	181400	276635300	53400	53400	53400	53400	0
46	20241021	181300	276635300	53400	53400	53400	53400	0
47	20241021	181200	276635300	53400	53400	53400	53400	0
48	20241021	181100	276635300	53400	53400	53400	53400	0
49	20241021	181000	276635300	53400	53400	53400	53400	0
50	20241021	180900	276635300	53400	53400	53400	53400	0
51	20241021	180800	276635300	53400	53400	53400	53400	0
52	20241021	180700	276635300	53400	53400	53400	53400	0
53	20241021	180600	276635300	53400	53400	53400	53400	0
54	20241021	180500	276635300	53400	53400	53400	53400	0
55	20241021	180400	276635300	53400	53400	53400	53400	0
56	20241021	180300	276635300	53400	53400	53400	53400	0
57	20241021	180200	276635300	53400	53400	53400	53400	0
58	20241021	180100	276635300	53400	53400	53400	53400	0
59	20241021	180000	276635300	53400	53400	53400	53400	0
60	20241021	175900	276635300	53400	53400	53400	53400	0
61	20241021	175800	276635300	53400	53400	53400	53400	0
62	20241021	175700	276635300	53400	53400	53400	53400	40
63	20241021	175600	276635300	53400	53400	53400	53400	0
64	20241021	175500	276635300	53400	53400	53400	53400	0
65	20241021	175400	276635300	53400	53400	53400	53400	0
66	20241021	175300	276635300	53400	53400	53400	53400	0
67	20241021	175200	276635300	53400	53400	53400	53400	0
68	20241021	175100	276635300	53400	53400	53400	53400	0
69	20241021	175000	276635300	53400	53400	53400	53400	0
70	20241021	174900	276635300	53400	53400	53400	53400	0
71	20241021	174800	276635300	53400	53400	53400	53400	0
72	20241021	174700	276635300	53400	53400	53400	53400	0
73	20241021	174600	276635300	53400	53400	53400	53400	0
74	20241021	174500	276635300	53400	53400	53400	53400	0
75	20241021	174400	276635300	53400	53400	53400	53400	0
76	20241021	174300	276635300	53400	53400	53400	53400	0
77	20241021	174200	276635300	53400	53400	53400	53400	0
78	20241021	174100	276635300	53400	53400	53400	53400	0
79	20241021	174000	276635300	53400	53400	53400	53400	0
80	20241021	173900	276635300	53400	53400	53400	53400	0
81	20241021	173800	276635300	53400	53400	53400	53400	0
82	20241021	173700	276635300	53400	53400	53400	53400	0
83	20241021	173600	276635300	53400	53400	53400	53400	0
84	20241021	173500	276635300	53400	53400	53400	53400	0
85	20241021	173400	276635300	53400	53400	53400	53400	0
86	20241021	173300	276635300	53400	53400	53400	53400	0
87	20241021	173200	276635300	53400	53400	53400	53400	0
88	20241021	173100	276635300	53400	53400	53400	53400	0
89	20241021	173000	276635300	53400	53400	53400	53400	0
90	20241021	172900	276635300	53400	53400	53400	53400	0
91	20241021	172800	276635300	53400	53400	53400	53400	0
92	20241021	172700	276635300	53400	53400	53400	53400	40
93	20241021	172600	276635300	53400	53400	53400	53400	0
94	20241021	172500	276635300	53400	53400	53400	53400	0
95	20241021	172400	276635300	53400	53400	53400	53400	0
96	20241021	172300	276635300	53400	53400	53400	53400	0
97	20241021	172200	276635300	53400	53400	53400	53400	0
98	20241021	172100	276635300	53400	53400	53400	53400	0
99	20241021	172000	276635300	53400	53400	53400	53400	0
100	20241021	171900	276635300	53400	53400	53400	53400	0
101	20241021	171800	276635300	53400	53400	53400	53400	0
102	20241021	171700	276635300	53400	53400	53400	53400	0
103	20241021	171600	276635300	53400	53400	53400	53400	0
104	20241021	171500	276635300	53400	53400	53400	53400	0
105	20241021	171400	276635300	53400	53400	53400	53400	0
106	20241021	171300	276635300	53400	53400	53400	53400	0
107	20241021	171200	276635300	53400	53400	53400	53400	0
108	20241021	171100	276635300	53400	53400	53400	53400	0
109	20241021	171000	276635300	53400	53400	53400	53400	0
110	20241021	170900	276635300	53400	53400	53400	53400	0
111	20241021	170800	276635300	53400	53400	53400	53400	0
112	20241021	170700	276635300	53400	53400	53400	53400	0
113	20241021	170600	276635300	53400	53400	53400	53400	0
114	20241021	170500	276635300	53400	53400	53400	53400	0
115	20241021	170400	276635300	53400	53400	53400	53400	0
116	20241021	170300	276635300	53400	53400	53400	53400	0
117	20241021	170200	276635300	53400	53400	53400	53400	0
118	20241021	170100	276635300	53400	53400	53400	53400	0
119	20241021	170000	276635300	53400	53400	53400	53400	0
120	20241021	165900	276635300	53400	53400	53400	53400	0
121	20241021	165800	276635300	53400	53400	53400	53400	0
122	20241021	165700	276635300	53400	53400	53400	53400	40
123	20241021	165600	276635300	53400	53400	53400	53400	0
124	20241021	165500	276635300	53400	53400	53400	53400	0
125	20241021	165400	276635300	53400	53400	53400	53400	0
126	20241021	165300	276635300	53400	53400	53400	53400	0
127	20241021	165200	276635300	53400	53400	53400	53400	0
128	20241021	165100	276635300	53400	53400	53400	53400	0
129	20241021	165000	276635300	53400	53400	53400	53400	0
130	20241021	164900	276635300	53400	53400	53400	53400	0
131	20241021	164800	276635300	53400	53400	53400	53400	0
132	20241021	164700	276635300	53400	53400	53400	53400	0
133	20241021	164600	276635300	53400	53400	53400	53400	0
134	20241021	164500	276635300	53400	53400	53400	53400	0
135	20241021	164400	276635300	53400	53400	53400	53400	0
136	20241021	164300	276635300	53400	53400	53400	53400	0
137	20241021	164200	276635300	53400	53400	53400	53400	0
138	20241021	164100	276635300	53400	53400	53400	53400	0
139	20241021	164000	276635300	53400	53400	53400	53400	0
140	20241021	163900	276635300	53400	53400	53400	53400	0
141	20241021	163800	276635300	53400	53400	53400	53400	0
142	20241021	163700	276635300	53400	53400	53400	53400	0
143	20241021	163600	276635300	53400	53400	53400	53400	0
144	20241021	163500	276635300	53400	53400	53400	53400	0
145	20241021	163400	276635300	53400	53400	53400	53400	0
146	20241021	163300	276635300	53400	53400	53400	53400	0
147	20241021	163200	276635300	53400	53400	53400	53400	0
148	20241021	163100	276635300	53400	53400	53400	53400	0
149	20241021	163000	276635300	53400	53400	53400	53400	0
150	20241021	162900	276635300	53400	53400	53400	53400	0
151	20241021	162800	276635300	53400	53400	53400	53400	0
152	20241021	162700	276635300	53400	53400	53400	53400	40
153	20241021	162600	276635300	53400	53400	53400	53400	0
154	20241021	162500	276635300	53400	53400	53400	53400	0
155	20241021	162400	276635300	53400	53400	53400	53400	0
156	20241021	162300	276635300	53400	53400	53400	53400	0
157	20241021	162200	276635300	53400	53400	53400	53400	0
158	20241021	162100	276635300	53400	53400	53400	53400	0
159	20241021	162000	276635300	53400	53400	53400	53400	0
160	20241021	161900	276635300	53400	53400	53400	53400	0
161	20241021	161800	276635300	53400	53400	53400	53400	0
162	20241021	161700	276635300	53400	53400	53400	53400	0
163	20241021	161600	276635300	53400	53400	53400	53400	0
164	20241021	161500	276635300	53400	53400	53400	53400	0
165	20241021	161400	276635300	53400	53400	53400	53400	0
166	20241021	161300	276635300	53400	53400	53400	53400	0
167	20241021	161200	276635300	53400	53400	53400	53400	0
168	20241021	161100	276635300	53400	53400	53400	53400	0
169	20241021	161000	276635300	53400	53400	53400	53400	0
170	20241021	160900	276635300	53400	53400	53400	53400	0
171	20241021	160800	276635300	53400	53400	53400	53400	0
172	20241021	160700	276635300	53400	53400	53400	53400	0
173	20241021	160600	276635300	53400	53400	53400	53400	0
174	20241021	160500	276635300	53400	53400	53400	53400	0
175	20241021	160400	276635300	53400	53400	53400	53400	0
176	20241021	160300	276635300	53400	53400	53400	53400	0
177	20241021	160200	276635300	53400	53400	53400	53400	0
178	20241021	160100	276635300	53400	53400	53400	53400	0
179	20241021	160000	276635300	53400	53400	53400	53400	0
180	20241021	155900	276635300	53400	53400	53400	53400	0
181	20241021	155800	276635300	53400	53400	53400	53400	0
182	20241021	155700	276635300	53400	53400	53400	53400	40
183	20241021	155600	276635300	53400	53400	53400	53400	0
184	20241021	155500	276635300	53400	53400	53400	53400	0
185	20241021	155400	276635300	53400	53400	53400	53400	0
186	20241021	155300	276635300	53400	53400	53400	53400	0
187	20241021	155200	276635300	53400	53400	53400	53400	0
188	20241021	155100	276635300	53400	53400	53400	53400	0
189	20241021	155000	276635300	53400	53400	53400	53400	0
190	20241021	154900	276635300	53400	53400	53400	53400	0
191	20241021	154800	276635300	53400	53400	53400	53400	0
192	20241021	154700	276635300	53400	53400	53400	53400	0
193	20241021	154600	276635300	53400	53400	53400	53400	0
194	20241021	154500	276635300	53400	53400	53400	53400	0
195	20241021	154400	276635300	53400	53400	53400	53400	0
196	20241021	154300	276635300	53400	53400	53400	53400	0
197	20241021	154200	276635300	53400	53400	53400	53400	0
198	20241021	154100	276635300	53400	53400	53400	53400	0
199	20241021	154000	276635300	53400	53400	53400	53400	0
200	20241021	153900	276635300	53400	53400	53400	53400	0
201	20241021	153800	276635300	53400	53400	53400	53400	0
202	20241021	153700	276635300	53400	53400	53400	53400	0
203	20241021	153600	276635300	53400	53400	53400	53400	0
204	20241021	153500	276635300	53400	53400	53400	53400	0
205	20241021	153400	276635300	53400	53400	53400	53400	0
206	20241021	153300	276635300	53400	53400	53400	53400	0
207	20241021	153200	276635300	53400	53400	53400	53400	0
208	20241021	153100	276635300	53400	53400	53400	53400	0
209	20241021	153000	276635300	53400	53400	53400	53400	40
210	20241021	152900	274499300	53600	53600	53600	53600	0
211	20241021	152800	274499300	53600	53600	53600	53600	0
212	20241021	152700	274499300	53600	53600	53600	53600	0
213	20241021	152600	274499300	53600	53600	53600	53600	0
214	20241021	152500	274499300	53600	53600	53600	53600	0
215	20241021	152400	274499300	53600	53600	53600	53600	0
216	20241021	152300	274499300	53600	53600	53600	53600	0
217	20241021	152200	274499300	53600	53600	53600	53600	0
218	20241021	152100	274499300	53600	53600	53600	53600	0
219	20241021	152000	274499300	53600	53600	53600	53600	0
220	20241021	151900	274499300	53600	53600	53600	53600	0
221	20241021	151800	274499300	53600	53600	53600	53600	0
222	20241021	151700	274499300	53600	53600	53600	53600	0
223	20241021	151600	274499300	53600	53400	53600	53400	51
224	20241021	151500	271775700	53500	53400	53500	53400	78
225	20241021	151400	267604500	53400	53400	53400	53400	0
226	20241021	151300	267604500	53400	53400	53400	53400	1
227	20241021	151200	267551100	53300	53300	53300	53300	43
228	20241021	151100	265259200	53000	53000	53000	53000	0
229	20241021	151000	265259200	53000	53000	53000	53000	1
230	20241021	150900	265206200	53000	53000	53000	53000	7
231	20241021	150800	264835200	53000	53000	53000	53000	11
232	20241021	150700	264252200	53000	53000	53000	53000	0
233	20241021	150600	264252200	53000	53000	53000	53000	0
234	20241021	150500	264252200	53000	53000	53000	53000	25
235	20241021	150400	262927200	53000	53200	53200	53000	94
236	20241021	150300	257940500	53300	53300	53300	53300	10
237	20241021	150200	257407500	53400	53400	53400	53400	1
238	20241021	150100	257354100	53200	53200	53200	53200	0
239	20241021	150000	257354100	53200	53200	53200	53200	2
240	20241021	145900	257247700	53400	53400	53400	53400	0
241	20241021	145800	257247700	53400	53400	53400	53400	0
242	20241021	145700	257247700	53400	53400	53400	53400	1
243	20241021	145600	257194300	53200	53200	53200	53200	20
244	20241021	145500	256130300	53200	53300	53300	53200	13
245	20241021	145400	255438600	53300	53300	53300	53300	0
246	20241021	145300	255438600	53300	53300	53300	53300	0
247	20241021	145200	255438600	53300	53300	53300	53300	7
248	20241021	145100	255065500	53300	53400	53400	53300	36
249	20241021	145000	253144600	53400	53400	53400	53400	1
250	20241021	144900	253091200	53500	53500	53500	53500	0
251	20241021	144800	253091200	53500	53500	53500	53500	0
252	20241021	144700	253091200	53500	53500	53500	53500	0
253	20241021	144600	253091200	53500	53500	53500	53500	0
254	20241021	144500	253091200	53500	53500	53500	53500	0
255	20241021	144400	253091200	53500	53500	53500	53500	0
256	20241021	144300	253091200	53500	53500	53500	53500	0
257	20241021	144200	253091200	53500	53500	53500	53500	0
258	20241021	144100	253091200	53500	53500	53500	53500	0
259	20241021	144000	253091200	53500	53500	53500	53500	0
260	20241021	143900	253091200	53500	53500	53500	53500	0
261	20241021	143800	253091200	53500	53500	53500	53500	1
262	20241021	143700	253037700	53400	53400	53400	53400	0
263	20241021	143600	253037700	53400	53400	53400	53400	0
264	20241021	143500	253037700	53400	53400	53400	53400	0
265	20241021	143400	253037700	53400	53400	53400	53400	0
266	20241021	143300	253037700	53400	53400	53400	53400	0
267	20241021	143200	253037700	53400	53400	53400	53400	20
268	20241021	143100	251969700	53500	53500	53500	53500	0
269	20241021	143000	251969700	53500	53500	53500	53500	0
270	20241021	142900	251969700	53500	53500	53500	53500	0
271	20241021	142800	251969700	53500	53500	53500	53500	0
272	20241021	142700	251969700	53500	53500	53500	53500	0
273	20241021	142600	251969700	53500	53400	53500	53400	113
274	20241021	142500	245934500	53300	53300	53300	53300	0
275	20241021	142400	245934500	53300	53300	53300	53300	0
276	20241021	142300	245934500	53300	53300	53300	53300	0
277	20241021	142200	245934500	53300	53300	53300	53300	0
278	20241021	142100	245934500	53300	53300	53300	53300	0
279	20241021	142000	245934500	53300	53300	53300	53300	0
280	20241021	141900	245934500	53300	53300	53300	53300	0
281	20241021	141800	245934500	53300	53300	53300	53300	3
282	20241021	141700	245774600	53400	53400	53400	53400	2
283	20241021	141600	245667800	53400	53400	53400	53400	0
284	20241021	141500	245667800	53400	53400	53400	53400	0
285	20241021	141400	245667800	53400	53400	53400	53400	0
286	20241021	141300	245667800	53400	53400	53400	53400	0
287	20241021	141200	245667800	53400	53400	53400	53400	0
288	20241021	141100	245667800	53400	53400	53400	53400	0
289	20241021	141000	245667800	53400	53400	53400	53400	1
290	20241021	140900	245614400	53400	53400	53400	53400	0
291	20241021	140800	245614400	53400	53400	53400	53400	0
292	20241021	140700	245614400	53400	53400	53400	53400	0
293	20241021	140600	245614400	53400	53400	53400	53400	1
294	20241021	140500	245561000	53400	53400	53400	53400	1
295	20241021	140400	245507600	53300	53300	53300	53300	3
296	20241021	140300	245347700	53200	53200	53200	53200	0
297	20241021	140200	245347700	53200	53200	53200	53200	0
298	20241021	140100	245347700	53200	53200	53200	53200	0
299	20241021	140000	245347700	53200	53200	53200	53200	0
300	20241021	135900	245347700	53200	53200	53200	53200	0
301	20241021	135800	245347700	53200	53200	53200	53200	0
302	20241021	135700	245347700	53200	53200	53200	53200	0
303	20241021	135600	245347700	53200	53200	53200	53200	0
304	20241021	135500	245347700	53200	53200	53200	53200	0
305	20241021	135400	245347700	53200	53200	53200	53200	0
306	20241021	135300	245347700	53200	53200	53200	53200	0
307	20241021	135200	245347700	53200	53200	53200	53200	0
308	20241021	135100	245347700	53200	53200	53200	53200	0
309	20241021	135000	245347700	53200	53200	53200	53200	0
310	20241021	134900	245347700	53200	53200	53200	53200	50
311	20241021	134800	242687700	53200	53200	53200	53200	0
312	20241021	134700	242687700	53200	53200	53200	53200	0
313	20241021	134600	242687700	53200	53200	53200	53200	0
314	20241021	134500	242687700	53200	53200	53200	53200	0
315	20241021	134400	242687700	53200	53200	53200	53200	0
316	20241021	134300	242687700	53200	53200	53200	53200	0
317	20241021	134200	242687700	53200	53200	53200	53200	0
318	20241021	134100	242687700	53200	53500	53500	53200	452
319	20241021	134000	218574200	53400	53400	53400	53400	0
320	20241021	133900	218574200	53400	53400	53400	53400	0
321	20241021	133800	218574200	53400	53400	53400	53400	0
322	20241021	133700	218574200	53400	53400	53400	53400	0
323	20241021	133600	218574200	53400	53400	53400	53400	0
324	20241021	133500	218574200	53400	53400	53400	53400	0
325	20241021	133400	218574200	53400	53400	53400	53400	0
326	20241021	133300	218574200	53400	53400	53400	53400	0
327	20241021	133200	218574200	53400	53400	53400	53400	0
328	20241021	133100	218574200	53400	53400	53400	53400	10
329	20241021	133000	218040200	53400	53400	53400	53400	1
330	20241021	132900	217986800	53400	53400	53400	53400	7
331	20241021	132800	217613000	53400	53400	53400	53400	0
332	20241021	132700	217613000	53400	53400	53400	53400	12
333	20241021	132600	216972200	53400	53400	53400	53400	0
334	20241021	132500	216972200	53400	53500	53500	53400	32
335	20241021	132400	215263000	53400	53400	53400	53400	0
336	20241021	132300	215263000	53400	53400	53400	53400	5
337	20241021	132200	214996000	53200	53500	53500	53200	40
338	20241021	132100	212866800	53500	53600	53600	53500	331
339	20241021	132000	195155900	53600	53600	53600	53600	100
340	20241021	131900	189795900	53600	53600	53600	53600	0
341	20241021	131800	189795900	53600	53600	53600	53600	99
342	20241021	131700	184489500	54000	53700	54000	53600	305
343	20241021	131600	168119900	54000	54000	54000	54000	0
344	20241021	131500	168119900	54000	54000	54000	54000	1
345	20241021	131400	168065900	53800	53800	53800	53800	180
346	20241021	131300	158381900	54000	54000	54000	54000	0
347	20241021	131200	158381900	54000	54000	54000	54000	1
348	20241021	131100	158327900	53800	54000	54000	53800	201
349	20241021	131000	147501400	53900	53900	53900	53900	1
350	20241021	130900	147447500	54000	54000	54000	54000	10
351	20241021	130800	146907500	54000	54000	54000	54000	0
352	20241021	130700	146907500	54000	54000	54000	54000	0
353	20241021	130600	146907500	54000	54000	54000	54000	4
354	20241021	130500	146691500	54000	54000	54000	54000	0
355	20241021	130400	146691500	54000	54000	54000	54000	0
356	20241021	130300	146691500	54000	54000	54000	54000	0
357	20241021	130200	146691500	54000	54000	54000	54000	0
358	20241021	130100	146691500	54000	54000	54000	54000	41
359	20241021	130000	144477500	54100	54100	54100	54100	0
360	20241021	125900	144477500	54100	54100	54100	54100	0
361	20241021	125800	144477500	54100	54100	54100	54100	0
362	20241021	125700	144477500	54100	54100	54100	54100	0
363	20241021	125600	144477500	54100	54100	54100	54100	1
364	20241021	125500	144423400	54000	54000	54000	54000	20
365	20241021	125400	143343400	54000	54000	54000	54000	0
366	20241021	125300	143343400	54000	54100	54100	54000	3
367	20241021	125200	143181300	54100	54100	54100	54100	0
368	20241021	125100	143181300	54100	54100	54100	54100	0
369	20241021	125000	143181300	54100	54100	54100	54100	0
370	20241021	124900	143181300	54100	54100	54100	54100	0
371	20241021	124800	143181300	54100	54100	54100	54100	0
372	20241021	124700	143181300	54100	54100	54100	54100	3
373	20241021	124600	143019000	54100	54100	54100	54100	0
374	20241021	124500	143019000	54100	54100	54100	54100	0
375	20241021	124400	143019000	54100	54100	54100	54100	0
376	20241021	124300	143019000	54100	54100	54100	54100	0
377	20241021	124200	143019000	54100	54100	54100	54100	0
378	20241021	124100	143019000	54100	54100	54100	54100	0
379	20241021	124000	143019000	54100	54100	54100	54100	0
380	20241021	123900	143019000	54100	54100	54100	54100	0
381	20241021	123800	143019000	54100	54100	54100	54100	0
382	20241021	123700	143019000	54100	54000	54100	54000	50
383	20241021	123600	140316000	54100	54100	54100	54100	0
384	20241021	123500	140316000	54100	54100	54100	54100	0
385	20241021	123400	140316000	54100	54100	54100	54100	0
386	20241021	123300	140316000	54100	54100	54100	54100	0
387	20241021	123200	140316000	54100	54100	54100	54100	0
388	20241021	123100	140316000	54100	54100	54100	54100	0
389	20241021	123000	140316000	54100	54100	54100	54100	0
390	20241021	122900	140316000	54100	54100	54100	54100	1
391	20241021	122800	140261900	53900	53900	53900	53900	50
392	20241021	122700	137566900	54100	54100	54100	54100	0
393	20241021	122600	137566900	54100	54100	54100	54100	0
394	20241021	122500	137566900	54100	54100	54100	54100	0
395	20241021	122400	137566900	54100	54100	54100	54100	0
396	20241021	122300	137566900	54100	54100	54100	53800	22
397	20241021	122200	136382700	53800	54000	54000	53800	42
398	20241021	122100	134122100	54100	54100	54100	54100	1
399	20241021	122000	134068000	54200	54200	54200	54200	0
400	20241021	121900	134068000	54200	54200	54200	54200	0
401	20241021	121800	134068000	54200	54200	54200	54200	0
402	20241021	121700	134068000	54200	54200	54200	54200	0
403	20241021	121600	134068000	54200	54200	54200	54200	0
404	20241021	121500	134068000	54200	54200	54200	54200	0
405	20241021	121400	134068000	54200	54200	54200	54200	0
406	20241021	121300	134068000	54200	54200	54200	54200	0
407	20241021	121200	134068000	54200	54200	54200	54200	0
408	20241021	121100	134068000	54200	54200	54200	54200	0
409	20241021	121000	134068000	54200	54200	54200	54200	0
410	20241021	120900	134068000	54200	54200	54200	54200	0
411	20241021	120800	134068000	54200	54200	54200	54200	0
412	20241021	120700	134068000	54200	54200	54200	54200	0
413	20241021	120600	134068000	54200	54200	54200	54200	1
414	20241021	120500	134013800	54000	54100	54100	54000	5
415	20241021	120400	133743700	54100	54100	54100	54100	100
416	20241021	120300	128333700	54200	54200	54200	54200	0
417	20241021	120200	128333700	54200	54200	54200	54200	0
418	20241021	120100	128333700	54200	54200	54200	54200	0
419	20241021	120000	128333700	54200	54200	54200	54200	0
420	20241021	115900	128333700	54200	54200	54200	54200	0
421	20241021	115800	128333700	54200	54200	54200	54200	0
422	20241021	115700	128333700	54200	54200	54200	54200	0
423	20241021	115600	128333700	54200	54200	54200	54200	0
424	20241021	115500	128333700	54200	54200	54200	54200	0
425	20241021	115400	128333700	54200	54200	54200	54200	0
426	20241021	115300	128333700	54200	54200	54200	54200	0
427	20241021	115200	128333700	54200	54200	54200	54200	0
428	20241021	115100	128333700	54200	54100	54200	54100	3
429	20241021	115000	128171300	54200	54200	54200	54200	17
430	20241021	114900	127249900	54100	54100	54100	54100	0
431	20241021	114800	127249900	54100	54100	54100	54100	0
432	20241021	114700	127249900	54100	54100	54100	54100	0
433	20241021	114600	127249900	54100	54100	54100	54100	0
434	20241021	114500	127249900	54100	54100	54100	54100	0
435	20241021	114400	127249900	54100	54100	54100	54100	0
436	20241021	114300	127249900	54100	54100	54100	54100	5
437	20241021	114200	126979400	54100	54100	54100	54100	0
438	20241021	114100	126979400	54100	54100	54100	54100	0
439	20241021	114000	126979400	54100	54100	54100	54100	5
440	20241021	113900	126708900	54200	54200	54200	54200	0
441	20241021	113800	126708900	54200	54200	54200	54200	0
442	20241021	113700	126708900	54200	54200	54200	54200	0
443	20241021	113600	126708900	54200	54200	54200	54000	3
444	20241021	113500	126546500	54200	54200	54200	54200	0
445	20241021	113400	126546500	54200	54200	54200	54200	0
446	20241021	113300	126546500	54200	54200	54200	54200	0
447	20241021	113200	126546500	54200	54200	54200	54200	0
448	20241021	113100	126546500	54200	54200	54200	54200	3
449	20241021	113000	126383900	54200	54200	54200	54200	0
450	20241021	112900	126383900	54200	54200	54200	54200	0
451	20241021	112800	126383900	54200	54200	54200	54200	0
452	20241021	112700	126383900	54200	54200	54200	54200	0
453	20241021	112600	126383900	54200	54100	54200	54100	3
454	20241021	112500	126221500	54000	54000	54000	54000	0
455	20241021	112400	126221500	54000	54000	54000	54000	0
456	20241021	112300	126221500	54000	54000	54000	54000	57
457	20241021	112200	123143500	54000	54000	54000	54000	0
458	20241021	112100	123143500	54000	54000	54000	54000	0
459	20241021	112000	123143500	54000	54000	54000	54000	0
460	20241021	111900	123143500	54000	54000	54000	54000	0
461	20241021	111800	123143500	54000	54000	54000	54000	0
462	20241021	111700	123143500	54000	54000	54000	54000	0
463	20241021	111600	123143500	54000	54000	54000	54000	0
464	20241021	111500	123143500	54000	54000	54000	54000	10
465	20241021	111400	122603500	54000	54000	54000	54000	1
466	20241021	111300	122549500	53800	53900	53900	53800	481
467	20241021	111200	96624600	53900	53900	53900	53900	0
468	20241021	111100	96624600	53900	53900	53900	53900	0
469	20241021	111000	96624600	53900	53900	53900	53900	0
470	20241021	110900	96624600	53900	53900	53900	53900	0
471	20241021	110800	96624600	53900	53900	53900	53900	0
472	20241021	110700	96624600	53900	53900	53900	53900	20
473	20241021	110600	95546600	53900	53900	53900	53900	0
474	20241021	110500	95546600	53900	53900	53900	53900	2
475	20241021	110400	95438800	53900	53900	53900	53900	16
476	20241021	110300	94576400	53900	53900	53900	53900	0
477	20241021	110200	94576400	53900	53900	53900	53900	0
478	20241021	110100	94576400	53900	53900	53900	53900	0
479	20241021	110000	94576400	53900	53900	53900	53900	0
480	20241021	105900	94576400	53900	53900	53900	53900	0
481	20241021	105800	94576400	53900	53900	53900	53900	0
482	20241021	105700	94576400	53900	53900	53900	53900	0
483	20241021	105600	94576400	53900	53800	53900	53800	2
484	20241021	105500	94468700	53900	53900	53900	53900	4
485	20241021	105400	94253100	53900	53900	53900	53900	0
486	20241021	105300	94253100	53900	53900	53900	53900	0
487	20241021	105200	94253100	53900	53900	53900	53900	20
488	20241021	105100	93175100	53900	53900	53900	53900	0
489	20241021	105000	93175100	53900	53900	53900	53900	0
490	20241021	104900	93175100	53900	53900	53900	53900	0
491	20241021	104800	93175100	53900	53900	53900	53900	0
492	20241021	104700	93175100	53900	53900	53900	53900	0
493	20241021	104600	93175100	53900	53900	53900	53900	0
494	20241021	104500	93175100	53900	53900	53900	53900	0
495	20241021	104400	93175100	53900	53900	53900	53900	0
496	20241021	104300	93175100	53900	53900	53900	53900	0
497	20241021	104200	93175100	53900	53900	53900	53900	1
498	20241021	104100	93121200	53800	53800	53800	53800	6
499	20241021	104000	92798400	53900	53900	53900	53900	0
500	20241021	103900	92798400	53900	53900	53900	53900	0
501	20241021	103800	92798400	53900	53900	53900	53900	0
502	20241021	103700	92798400	53900	53900	53900	53900	0
503	20241021	103600	92798400	53900	53900	53900	53900	0
504	20241021	103500	92798400	53900	53900	53900	53900	0
505	20241021	103400	92798400	53900	53800	53900	53800	10
506	20241021	103300	92260300	53800	53800	53800	53800	1
507	20241021	103200	92206500	53700	53700	53700	53700	0
508	20241021	103100	92206500	53700	53700	53700	53700	0
509	20241021	103000	92206500	53700	53700	53700	53700	0
510	20241021	102900	92206500	53700	53700	53700	53700	0
511	20241021	102800	92206500	53700	53700	53700	53700	4
512	20241021	102700	91991700	53900	53900	53900	53900	0
513	20241021	102600	91991700	53900	53900	53900	53900	1
514	20241021	102500	91937800	53700	53700	53700	53700	3
515	20241021	102400	91776700	53700	53700	53700	53700	0
516	20241021	102300	91776700	53700	53700	53700	53700	323
517	20241021	102200	74431600	53700	53700	53700	53700	2
518	20241021	102100	74324200	53700	53700	53700	53700	10
519	20241021	102000	73787200	53700	53700	53700	53700	97
520	20241021	101900	68578300	53700	53800	53800	53700	232
521	20241021	101800	56102500	53800	53800	53800	53800	0
522	20241021	101700	56102500	53800	53800	53800	53800	0
523	20241021	101600	56102500	53800	53800	53800	53800	0
524	20241021	101500	56102500	53800	53800	53800	53800	0
525	20241021	101400	56102500	53800	53800	53800	53800	0
526	20241021	101300	56102500	53800	53800	53800	53800	0
527	20241021	101200	56102500	53800	53800	53800	53800	0
528	20241021	101100	56102500	53800	53800	53800	53800	0
529	20241021	101000	56102500	53800	53800	53800	53800	0
530	20241021	100900	56102500	53800	53800	53800	53800	0
531	20241021	100800	56102500	53800	53800	53800	53800	0
532	20241021	100700	56102500	53800	53800	53800	53800	0
533	20241021	100600	56102500	53800	53800	53800	53800	0
534	20241021	100500	56102500	53800	53800	53800	53800	0
535	20241021	100400	56102500	53800	53800	53800	53800	15
536	20241021	100300	55295500	53900	53900	53900	53900	0
537	20241021	100200	55295500	53900	53900	53900	53900	0
538	20241021	100100	55295500	53900	53900	53900	53900	0
539	20241021	100000	55295500	53900	53900	53900	53900	1
540	20241021	095900	55241600	53800	53800	53800	53800	0
541	20241021	095800	55241600	53800	53800	53800	53800	0
542	20241021	095700	55241600	53800	53800	53800	53800	14
543	20241021	095600	54488400	53800	53800	53800	53800	0
544	20241021	095500	54488400	53800	53800	53800	53800	0
545	20241021	095400	54488400	53800	53800	53800	53800	0
546	20241021	095300	54488400	53800	53800	53800	53800	0
547	20241021	095200	54488400	53800	53800	53800	53800	10
548	20241021	095100	53950400	53800	53800	53800	53800	5
549	20241021	095000	53681400	53800	53800	53800	53800	0
550	20241021	094900	53681400	53800	53800	53800	53800	0
551	20241021	094800	53681400	53800	53800	53800	53800	0
552	20241021	094700	53681400	53800	53800	53800	53800	90
553	20241021	094600	48839400	53800	53800	53800	53800	1
554	20241021	094500	48785600	53700	53700	53700	53700	0
555	20241021	094400	48785600	53700	53700	53700	53700	0
556	20241021	094300	48785600	53700	53700	53700	53700	0
557	20241021	094200	48785600	53700	53700	53700	53700	0
558	20241021	094100	48785600	53700	53800	53800	53700	21
559	20241021	094000	47657800	53800	53800	53800	53800	0
560	20241021	093900	47657800	53800	53800	53800	53800	0
561	20241021	093800	47657800	53800	53800	53800	53800	0
562	20241021	093700	47657800	53800	53800	53800	53800	21
563	20241021	093600	46528000	53700	53700	53700	53700	0
564	20241021	093500	46528000	53700	53700	53700	53700	0
565	20241021	093400	46528000	53700	53700	53700	53700	15
566	20241021	093300	45722500	53700	53700	53700	53700	0
567	20241021	093200	45722500	53700	53700	53700	53700	1
568	20241021	093100	45668800	53700	53700	53700	53700	1
569	20241021	093000	45615100	53700	53700	53700	53700	59
570	20241021	092900	42446800	53800	53800	53800	53800	0
571	20241021	092800	42446800	53800	53800	53800	53700	288
572	20241021	092700	26956100	53800	53800	53800	53800	0
573	20241021	092600	26956100	53800	53800	53800	53800	0
574	20241021	092500	26956100	53800	53800	53800	53800	1
575	20241021	092400	26902300	53800	53800	53800	53800	0
576	20241021	092300	26902300	53800	53800	53800	53800	1
577	20241021	092200	26848500	53900	53900	53900	53900	10
578	20241021	092100	26309500	53900	53900	53900	53900	0
579	20241021	092000	26309500	53900	53900	53900	53900	0
580	20241021	091900	26309500	53900	53800	53900	53800	4
581	20241021	091800	26094200	53800	53800	53800	53800	3
582	20241021	091700	25932800	53700	53700	53700	53700	0
583	20241021	091600	25932800	53700	53700	53700	53700	0
584	20241021	091500	25932800	53700	53700	53700	53700	0
585	20241021	091400	25932800	53700	53700	53700	53700	0
586	20241021	091300	25932800	53700	53700	53700	53700	23
587	20241021	091200	24697700	54000	54000	54000	54000	0
588	20241021	091100	24697700	54000	54000	54000	54000	1
589	20241021	091000	24643700	53700	53700	53700	53700	13
590	20241021	090900	23945600	53700	53800	53800	53700	78
591	20241021	090800	19755800	53800	53800	53800	53800	7
592	20241021	090700	19379200	54000	54000	54000	54000	51
593	20241021	090600	16625200	53900	53900	53900	53900	0
594	20241021	090500	16625200	53900	53900	53900	53900	0
595	20241021	090400	16625200	53900	53900	53900	53900	2
596	20241021	090300	16517400	53800	53800	53800	53800	34
597	20241021	090200	14688200	54200	54200	54200	54200	0
598	20241021	090100	14688200	54200	54200	54200	54200	0
599	20241021	090000	14688200	54200	54200	54200	54200	271