KissMeData/011390/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	185700	186317800	52800	52800	52800	52800	25
3	20241028	185600	186317800	52800	52800	52800	52800	0
4	20241028	185500	186317800	52800	52800	52800	52800	0
5	20241028	185400	186317800	52800	52800	52800	52800	0
6	20241028	185300	186317800	52800	52800	52800	52800	0
7	20241028	185200	186317800	52800	52800	52800	52800	0
8	20241028	185100	186317800	52800	52800	52800	52800	0
9	20241028	185000	186317800	52800	52800	52800	52800	0
10	20241028	184900	186317800	52800	52800	52800	52800	0
11	20241028	184800	186317800	52800	52800	52800	52800	0
12	20241028	184700	186317800	52800	52800	52800	52800	0
13	20241028	184600	186317800	52800	52800	52800	52800	0
14	20241028	184500	186317800	52800	52800	52800	52800	0
15	20241028	184400	186317800	52800	52800	52800	52800	0
16	20241028	184300	186317800	52800	52800	52800	52800	0
17	20241028	184200	186317800	52800	52800	52800	52800	0
18	20241028	184100	186317800	52800	52800	52800	52800	0
19	20241028	184000	186317800	52800	52800	52800	52800	0
20	20241028	183900	186317800	52800	52800	52800	52800	0
21	20241028	183800	186317800	52800	52800	52800	52800	0
22	20241028	183700	186317800	52800	52800	52800	52800	0
23	20241028	183600	186317800	52800	52800	52800	52800	0
24	20241028	183500	186317800	52800	52800	52800	52800	0
25	20241028	183400	186317800	52800	52800	52800	52800	0
26	20241028	183300	186317800	52800	52800	52800	52800	0
27	20241028	183200	186317800	52800	52800	52800	52800	0
28	20241028	183100	186317800	52800	52800	52800	52800	0
29	20241028	183000	186317800	52800	52800	52800	52800	0
30	20241028	182900	186317800	52800	52800	52800	52800	0
31	20241028	182800	186317800	52800	52800	52800	52800	0
32	20241028	182700	186317800	52800	52800	52800	52800	25
33	20241028	182600	186317800	52800	52800	52800	52800	0
34	20241028	182500	186317800	52800	52800	52800	52800	0
35	20241028	182400	186317800	52800	52800	52800	52800	0
36	20241028	182300	186317800	52800	52800	52800	52800	0
37	20241028	182200	186317800	52800	52800	52800	52800	0
38	20241028	182100	186317800	52800	52800	52800	52800	0
39	20241028	182000	186317800	52800	52800	52800	52800	0
40	20241028	181900	186317800	52800	52800	52800	52800	0
41	20241028	181800	186317800	52800	52800	52800	52800	0
42	20241028	181700	186317800	52800	52800	52800	52800	0
43	20241028	181600	186317800	52800	52800	52800	52800	0
44	20241028	181500	186317800	52800	52800	52800	52800	0
45	20241028	181400	186317800	52800	52800	52800	52800	0
46	20241028	181300	186317800	52800	52800	52800	52800	0
47	20241028	181200	186317800	52800	52800	52800	52800	0
48	20241028	181100	186317800	52800	52800	52800	52800	0
49	20241028	181000	186317800	52800	52800	52800	52800	0
50	20241028	180900	186317800	52800	52800	52800	52800	0
51	20241028	180800	186317800	52800	52800	52800	52800	0
52	20241028	180700	186317800	52800	52800	52800	52800	0
53	20241028	180600	186317800	52800	52800	52800	52800	0
54	20241028	180500	186317800	52800	52800	52800	52800	0
55	20241028	180400	186317800	52800	52800	52800	52800	0
56	20241028	180300	186317800	52800	52800	52800	52800	0
57	20241028	180200	186317800	52800	52800	52800	52800	0
58	20241028	180100	186317800	52800	52800	52800	52800	0
59	20241028	180000	186317800	52800	52800	52800	52800	0
60	20241028	175900	186317800	52800	52800	52800	52800	0
61	20241028	175800	186317800	52800	52800	52800	52800	0
62	20241028	175700	186317800	52800	52800	52800	52800	25
63	20241028	175600	186317800	52800	52800	52800	52800	0
64	20241028	175500	186317800	52800	52800	52800	52800	0
65	20241028	175400	186317800	52800	52800	52800	52800	0
66	20241028	175300	186317800	52800	52800	52800	52800	0
67	20241028	175200	186317800	52800	52800	52800	52800	0
68	20241028	175100	186317800	52800	52800	52800	52800	0
69	20241028	175000	186317800	52800	52800	52800	52800	0
70	20241028	174900	186317800	52800	52800	52800	52800	0
71	20241028	174800	186317800	52800	52800	52800	52800	0
72	20241028	174700	186317800	52800	52800	52800	52800	0
73	20241028	174600	186317800	52800	52800	52800	52800	0
74	20241028	174500	186317800	52800	52800	52800	52800	0
75	20241028	174400	186317800	52800	52800	52800	52800	0
76	20241028	174300	186317800	52800	52800	52800	52800	0
77	20241028	174200	186317800	52800	52800	52800	52800	0
78	20241028	174100	186317800	52800	52800	52800	52800	0
79	20241028	174000	186317800	52800	52800	52800	52800	0
80	20241028	173900	186317800	52800	52800	52800	52800	0
81	20241028	173800	186317800	52800	52800	52800	52800	0
82	20241028	173700	186317800	52800	52800	52800	52800	0
83	20241028	173600	186317800	52800	52800	52800	52800	0
84	20241028	173500	186317800	52800	52800	52800	52800	0
85	20241028	173400	186317800	52800	52800	52800	52800	0
86	20241028	173300	186317800	52800	52800	52800	52800	0
87	20241028	173200	186317800	52800	52800	52800	52800	0
88	20241028	173100	186317800	52800	52800	52800	52800	0
89	20241028	173000	186317800	52800	52800	52800	52800	0
90	20241028	172900	186317800	52800	52800	52800	52800	0
91	20241028	172800	186317800	52800	52800	52800	52800	0
92	20241028	172700	186317800	52800	52800	52800	52800	25
93	20241028	172600	186317800	52800	52800	52800	52800	0
94	20241028	172500	186317800	52800	52800	52800	52800	0
95	20241028	172400	186317800	52800	52800	52800	52800	0
96	20241028	172300	186317800	52800	52800	52800	52800	0
97	20241028	172200	186317800	52800	52800	52800	52800	0
98	20241028	172100	186317800	52800	52800	52800	52800	0
99	20241028	172000	186317800	52800	52800	52800	52800	0
100	20241028	171900	186317800	52800	52800	52800	52800	0
101	20241028	171800	186317800	52800	52800	52800	52800	0
102	20241028	171700	186317800	52800	52800	52800	52800	0
103	20241028	171600	186317800	52800	52800	52800	52800	0
104	20241028	171500	186317800	52800	52800	52800	52800	0
105	20241028	171400	186317800	52800	52800	52800	52800	0
106	20241028	171300	186317800	52800	52800	52800	52800	0
107	20241028	171200	186317800	52800	52800	52800	52800	0
108	20241028	171100	186317800	52800	52800	52800	52800	0
109	20241028	171000	186317800	52800	52800	52800	52800	0
110	20241028	170900	186317800	52800	52800	52800	52800	0
111	20241028	170800	186317800	52800	52800	52800	52800	0
112	20241028	170700	186317800	52800	52800	52800	52800	0
113	20241028	170600	186317800	52800	52800	52800	52800	0
114	20241028	170500	186317800	52800	52800	52800	52800	0
115	20241028	170400	186317800	52800	52800	52800	52800	0
116	20241028	170300	186317800	52800	52800	52800	52800	0
117	20241028	170200	186317800	52800	52800	52800	52800	0
118	20241028	170100	186317800	52800	52800	52800	52800	0
119	20241028	170000	186317800	52800	52800	52800	52800	0
120	20241028	165900	186317800	52800	52800	52800	52800	0
121	20241028	165800	186317800	52800	52800	52800	52800	0
122	20241028	165700	186317800	52800	52800	52800	52800	25
123	20241028	165600	186317800	52800	52800	52800	52800	0
124	20241028	165500	186317800	52800	52800	52800	52800	0
125	20241028	165400	186317800	52800	52800	52800	52800	0
126	20241028	165300	186317800	52800	52800	52800	52800	0
127	20241028	165200	186317800	52800	52800	52800	52800	0
128	20241028	165100	186317800	52800	52800	52800	52800	0
129	20241028	165000	186317800	52800	52800	52800	52800	0
130	20241028	164900	186317800	52800	52800	52800	52800	0
131	20241028	164800	186317800	52800	52800	52800	52800	0
132	20241028	164700	186317800	52800	52800	52800	52800	0
133	20241028	164600	186317800	52800	52800	52800	52800	0
134	20241028	164500	186317800	52800	52800	52800	52800	0
135	20241028	164400	186317800	52800	52800	52800	52800	0
136	20241028	164300	186317800	52800	52800	52800	52800	0
137	20241028	164200	186317800	52800	52800	52800	52800	0
138	20241028	164100	186317800	52800	52800	52800	52800	0
139	20241028	164000	186317800	52800	52800	52800	52800	0
140	20241028	163900	186317800	52800	52800	52800	52800	0
141	20241028	163800	186317800	52800	52800	52800	52800	0
142	20241028	163700	186317800	52800	52800	52800	52800	0
143	20241028	163600	186317800	52800	52800	52800	52800	0
144	20241028	163500	186317800	52800	52800	52800	52800	0
145	20241028	163400	186317800	52800	52800	52800	52800	0
146	20241028	163300	186317800	52800	52800	52800	52800	0
147	20241028	163200	186317800	52800	52800	52800	52800	0
148	20241028	163100	186317800	52800	52800	52800	52800	0
149	20241028	163000	186317800	52800	52800	52800	52800	0
150	20241028	162900	186317800	52800	52800	52800	52800	0
151	20241028	162800	186317800	52800	52800	52800	52800	0
152	20241028	162700	186317800	52800	52800	52800	52800	25
153	20241028	162600	186317800	52800	52800	52800	52800	0
154	20241028	162500	186317800	52800	52800	52800	52800	0
155	20241028	162400	186317800	52800	52800	52800	52800	0
156	20241028	162300	186317800	52800	52800	52800	52800	0
157	20241028	162200	186317800	52800	52800	52800	52800	0
158	20241028	162100	186317800	52800	52800	52800	52800	0
159	20241028	162000	186317800	52800	52800	52800	52800	0
160	20241028	161900	186317800	52800	52800	52800	52800	0
161	20241028	161800	186317800	52800	52800	52800	52800	0
162	20241028	161700	186317800	52800	52800	52800	52800	0
163	20241028	161600	186317800	52800	52800	52800	52800	0
164	20241028	161500	186317800	52800	52800	52800	52800	0
165	20241028	161400	186317800	52800	52800	52800	52800	0
166	20241028	161300	186317800	52800	52800	52800	52800	0
167	20241028	161200	186317800	52800	52800	52800	52800	0
168	20241028	161100	186317800	52800	52800	52800	52800	0
169	20241028	161000	186317800	52800	52800	52800	52800	0
170	20241028	160900	186317800	52800	52800	52800	52800	0
171	20241028	160800	186317800	52800	52800	52800	52800	0
172	20241028	160700	186317800	52800	52800	52800	52800	0
173	20241028	160600	186317800	52800	52800	52800	52800	0
174	20241028	160500	186317800	52800	52800	52800	52800	0
175	20241028	160400	186317800	52800	52800	52800	52800	0
176	20241028	160300	186317800	52800	52800	52800	52800	0
177	20241028	160200	186317800	52800	52800	52800	52800	0
178	20241028	160100	186317800	52800	52800	52800	52800	0
179	20241028	160000	186317800	52800	52800	52800	52800	0
180	20241028	155900	186317800	52800	52800	52800	52800	0
181	20241028	155800	186317800	52800	52800	52800	52800	0
182	20241028	155700	186317800	52800	52800	52800	52800	25
183	20241028	155600	186317800	52800	52800	52800	52800	0
184	20241028	155500	186317800	52800	52800	52800	52800	0
185	20241028	155400	186317800	52800	52800	52800	52800	0
186	20241028	155300	186317800	52800	52800	52800	52800	0
187	20241028	155200	186317800	52800	52800	52800	52800	0
188	20241028	155100	186317800	52800	52800	52800	52800	0
189	20241028	155000	186317800	52800	52800	52800	52800	0
190	20241028	154900	186317800	52800	52800	52800	52800	0
191	20241028	154800	186317800	52800	52800	52800	52800	0
192	20241028	154700	186317800	52800	52800	52800	52800	0
193	20241028	154600	186317800	52800	52800	52800	52800	0
194	20241028	154500	186317800	52800	52800	52800	52800	0
195	20241028	154400	186317800	52800	52800	52800	52800	0
196	20241028	154300	186317800	52800	52800	52800	52800	0
197	20241028	154200	186317800	52800	52800	52800	52800	0
198	20241028	154100	186317800	52800	52800	52800	52800	0
199	20241028	154000	186317800	52800	52800	52800	52800	0
200	20241028	153900	186317800	52800	52800	52800	52800	0
201	20241028	153800	186317800	52800	52800	52800	52800	0
202	20241028	153700	186317800	52800	52800	52800	52800	0
203	20241028	153600	186317800	52800	52800	52800	52800	0
204	20241028	153500	186317800	52800	52800	52800	52800	0
205	20241028	153400	186317800	52800	52800	52800	52800	0
206	20241028	153300	186317800	52800	52800	52800	52800	0
207	20241028	153200	186317800	52800	52800	52800	52800	0
208	20241028	153100	186317800	52800	52800	52800	52800	0
209	20241028	153000	186317800	52800	52800	52800	52800	25
210	20241028	152900	184997800	52800	52800	52800	52800	0
211	20241028	152800	184997800	52800	52800	52800	52800	0
212	20241028	152700	184997800	52800	52800	52800	52800	0
213	20241028	152600	184997800	52800	52800	52800	52800	0
214	20241028	152500	184997800	52800	52800	52800	52800	0
215	20241028	152400	184997800	52800	52800	52800	52800	0
216	20241028	152300	184997800	52800	52800	52800	52800	0
217	20241028	152200	184997800	52800	52800	52800	52800	0
218	20241028	152100	184997800	52800	52800	52800	52800	0
219	20241028	152000	184997800	52800	52800	52800	52800	0
220	20241028	151900	184997800	52800	52800	52800	52800	2
221	20241028	151800	184892200	53200	53200	53200	53200	21
222	20241028	151700	183775000	53700	53700	53700	53700	0
223	20241028	151600	183775000	53700	53700	53700	53700	0
224	20241028	151500	183775000	53700	53700	53700	53700	1
225	20241028	151400	183721300	53200	53200	53200	53200	0
226	20241028	151300	183721300	53200	53200	53200	53200	0
227	20241028	151200	183721300	53200	53200	53200	53200	0
228	20241028	151100	183721300	53200	53200	53200	53200	10
229	20241028	151000	183189300	53700	53700	53700	53700	0
230	20241028	150900	183189300	53700	53200	53700	53200	5
231	20241028	150800	182922800	53500	53500	53500	53500	1
232	20241028	150700	182869300	53700	53700	53700	53700	1
233	20241028	150600	182815600	53400	53400	53400	53400	1
234	20241028	150500	182762200	53800	53800	53800	53800	0
235	20241028	150400	182762200	53800	53800	53800	53800	0
236	20241028	150300	182762200	53800	53800	53800	53800	0
237	20241028	150200	182762200	53800	53800	53800	53800	0
238	20241028	150100	182762200	53800	53800	53800	53800	0
239	20241028	150000	182762200	53800	53800	53800	53800	0
240	20241028	145900	182762200	53800	53800	53800	53800	0
241	20241028	145800	182762200	53800	53800	53800	53800	1
242	20241028	145700	182708400	53800	53800	53800	53800	1
243	20241028	145600	182654600	53700	53800	53800	53700	90
244	20241028	145500	177821500	53700	53700	53700	53700	87
245	20241028	145400	173149600	53700	53700	53700	53700	0
246	20241028	145300	173149600	53700	53700	53700	53700	0
247	20241028	145200	173149600	53700	53700	53700	53700	10
248	20241028	145100	172612600	53600	53600	53600	53600	0
249	20241028	145000	172612600	53600	53600	53600	53600	20
250	20241028	144900	171540600	53600	53600	53600	53600	0
251	20241028	144800	171540600	53600	53600	53600	53600	0
252	20241028	144700	171540600	53600	53500	53600	53500	4
253	20241028	144600	171326500	53500	53500	53500	53500	0
254	20241028	144500	171326500	53500	53500	53500	53500	1
255	20241028	144400	171273000	53700	53700	53700	53700	0
256	20241028	144300	171273000	53700	53700	53700	53700	0
257	20241028	144200	171273000	53700	53700	53700	53700	0
258	20241028	144100	171273000	53700	53700	53700	53700	0
259	20241028	144000	171273000	53700	53500	53700	53400	75
260	20241028	143900	167262100	53400	53400	53400	53400	0
261	20241028	143800	167262100	53400	53400	53400	53400	0
262	20241028	143700	167262100	53400	53400	53400	53400	0
263	20241028	143600	167262100	53400	53400	53400	53400	10
264	20241028	143500	166728100	53400	53400	53400	53400	78
265	20241028	143400	162562900	53400	53100	53400	53100	264
266	20241028	143300	148529100	52800	52800	52800	52800	0
267	20241028	143200	148529100	52800	52800	52800	52800	0
268	20241028	143100	148529100	52800	52800	52800	52800	0
269	20241028	143000	148529100	52800	53000	53000	52800	10
270	20241028	142900	148000900	53200	53200	53200	53200	0
271	20241028	142800	148000900	53200	53200	53200	53200	0
272	20241028	142700	148000900	53200	53200	53200	53200	0
273	20241028	142600	148000900	53200	53200	53200	53200	0
274	20241028	142500	148000900	53200	53200	53200	53200	0
275	20241028	142400	148000900	53200	53200	53200	53200	1
276	20241028	142300	147947700	53000	53000	53000	53000	0
277	20241028	142200	147947700	53000	53000	53000	53000	0
278	20241028	142100	147947700	53000	53000	53000	53000	0
279	20241028	142000	147947700	53000	53000	53000	53000	0
280	20241028	141900	147947700	53000	53000	53000	53000	0
281	20241028	141800	147947700	53000	53000	53000	53000	0
282	20241028	141700	147947700	53000	53000	53000	53000	0
283	20241028	141600	147947700	53000	53000	53000	53000	1
284	20241028	141500	147894700	53000	53000	53000	53000	0
285	20241028	141400	147894700	53000	53000	53000	53000	0
286	20241028	141300	147894700	53000	53000	53000	53000	0
287	20241028	141200	147894700	53000	53000	53000	53000	0
288	20241028	141100	147894700	53000	53000	53000	53000	10
289	20241028	141000	147364700	52700	52700	52700	52700	1
290	20241028	140900	147312000	52700	52700	52700	52700	0
291	20241028	140800	147312000	52700	52700	52700	52700	0
292	20241028	140700	147312000	52700	52700	52700	52700	6
293	20241028	140600	146995800	53000	53000	53000	53000	0
294	20241028	140500	146995800	53000	53000	53000	53000	0
295	20241028	140400	146995800	53000	53000	53000	53000	0
296	20241028	140300	146995800	53000	53000	53000	53000	0
297	20241028	140200	146995800	53000	53000	53000	53000	0
298	20241028	140100	146995800	53000	53000	53000	53000	0
299	20241028	140000	146995800	53000	53000	53000	53000	0
300	20241028	135900	146995800	53000	53000	53000	53000	29
301	20241028	135800	145458800	53000	53000	53000	53000	0
302	20241028	135700	145458800	53000	53000	53000	53000	10
303	20241028	135600	144928800	53000	53000	53000	53000	0
304	20241028	135500	144928800	53000	53000	53000	53000	0
305	20241028	135400	144928800	53000	53000	53000	53000	0
306	20241028	135300	144928800	53000	53000	53000	53000	3
307	20241028	135200	144769800	53300	53300	53300	53300	0
308	20241028	135100	144769800	53300	53300	53300	53300	0
309	20241028	135000	144769800	53300	53300	53300	53300	0
310	20241028	134900	144769800	53300	53300	53300	53300	0
311	20241028	134800	144769800	53300	53300	53300	53300	0
312	20241028	134700	144769800	53300	53300	53300	53300	0
313	20241028	134600	144769800	53300	53300	53300	53300	0
314	20241028	134500	144769800	53300	53300	53300	53300	0
315	20241028	134400	144769800	53300	53300	53300	53300	0
316	20241028	134300	144769800	53300	53300	53300	53300	0
317	20241028	134200	144769800	53300	53300	53300	53300	0
318	20241028	134100	144769800	53300	53300	53300	53300	0
319	20241028	134000	144769800	53300	53300	53300	53300	0
320	20241028	133900	144769800	53300	53300	53300	53300	0
321	20241028	133800	144769800	53300	53300	53300	53300	0
322	20241028	133700	144769800	53300	53300	53300	53300	0
323	20241028	133600	144769800	53300	53300	53300	53300	0
324	20241028	133500	144769800	53300	53300	53300	53300	0
325	20241028	133400	144769800	53300	53300	53300	53300	0
326	20241028	133300	144769800	53300	53300	53300	53300	1
327	20241028	133200	144716500	52800	52800	52800	52800	0
328	20241028	133100	144716500	52800	52800	52800	52800	0
329	20241028	133000	144716500	52800	52800	52800	52800	74
330	20241028	132900	140809300	52800	52800	52800	52800	0
331	20241028	132800	140809300	52800	52800	52800	52800	0
332	20241028	132700	140809300	52800	52800	52800	52800	0
333	20241028	132600	140809300	52800	52800	52800	52800	93
334	20241028	132500	135898900	52600	52600	52600	52600	0
335	20241028	132400	135898900	52600	52600	52600	52600	0
336	20241028	132300	135898900	52600	52900	52900	52600	260
337	20241028	132200	122217800	53100	53100	53100	53100	0
338	20241028	132100	122217800	53100	53100	53100	53100	0
339	20241028	132000	122217800	53100	53100	53100	53100	0
340	20241028	131900	122217800	53100	53100	53100	53100	0
341	20241028	131800	122217800	53100	53100	53100	53100	0
342	20241028	131700	122217800	53100	53100	53100	53100	0
343	20241028	131600	122217800	53100	53100	53100	53100	0
344	20241028	131500	122217800	53100	53100	53100	53100	0
345	20241028	131400	122217800	53100	53100	53100	53100	0
346	20241028	131300	122217800	53100	53100	53100	53100	0
347	20241028	131200	122217800	53100	53100	53100	53100	0
348	20241028	131100	122217800	53100	53100	53100	53100	0
349	20241028	131000	122217800	53100	53100	53100	53100	1
350	20241028	130900	122164700	53200	53200	53200	53200	0
351	20241028	130800	122164700	53200	53200	53200	53200	0
352	20241028	130700	122164700	53200	53200	53200	53200	0
353	20241028	130600	122164700	53200	53200	53200	53200	0
354	20241028	130500	122164700	53200	53200	53200	53200	0
355	20241028	130400	122164700	53200	53200	53200	53200	0
356	20241028	130300	122164700	53200	53200	53200	53200	0
357	20241028	130200	122164700	53200	53200	53200	53200	0
358	20241028	130100	122164700	53200	53200	53200	53200	0
359	20241028	130000	122164700	53200	53200	53200	53200	0
360	20241028	125900	122164700	53200	53200	53200	53200	0
361	20241028	125800	122164700	53200	53200	53200	53200	20
362	20241028	125700	121100700	53200	53200	53200	53200	0
363	20241028	125600	121100700	53200	53200	53200	53200	0
364	20241028	125500	121100700	53200	53200	53200	53200	0
365	20241028	125400	121100700	53200	53200	53200	53200	0
366	20241028	125300	121100700	53200	53200	53200	53200	0
367	20241028	125200	121100700	53200	53200	53200	53200	1
368	20241028	125100	121047500	52800	52800	52800	52800	0
369	20241028	125000	121047500	52800	52800	52800	52800	0
370	20241028	124900	121047500	52800	52800	52800	52800	0
371	20241028	124800	121047500	52800	53100	53100	52800	10
372	20241028	124700	120518000	53200	53200	53200	53200	0
373	20241028	124600	120518000	53200	53200	53200	53200	0
374	20241028	124500	120518000	53200	53200	53200	53200	0
375	20241028	124400	120518000	53200	53200	53200	53200	0
376	20241028	124300	120518000	53200	53200	53200	53200	0
377	20241028	124200	120518000	53200	53200	53200	53200	0
378	20241028	124100	120518000	53200	53200	53200	53200	5
379	20241028	124000	120252000	53200	53200	53200	53200	1
380	20241028	123900	120198800	53300	53300	53300	53300	0
381	20241028	123800	120198800	53300	53300	53300	53300	0
382	20241028	123700	120198800	53300	53300	53300	53300	0
383	20241028	123600	120198800	53300	53300	53300	53300	0
384	20241028	123500	120198800	53300	53300	53300	53300	0
385	20241028	123400	120198800	53300	53300	53300	53300	5
386	20241028	123300	119932300	53400	53400	53400	53400	2
387	20241028	123200	119825500	53400	53400	53400	53400	5
388	20241028	123100	119558500	53400	53400	53400	53400	0
389	20241028	123000	119558500	53400	53400	53400	53400	0
390	20241028	122900	119558500	53400	53400	53400	53400	0
391	20241028	122800	119558500	53400	53400	53400	53400	1
392	20241028	122700	119505100	53400	53400	53400	53400	0
393	20241028	122600	119505100	53400	53400	53400	53400	8
394	20241028	122500	119077900	53400	53400	53400	53400	0
395	20241028	122400	119077900	53400	53400	53400	53400	0
396	20241028	122300	119077900	53400	53400	53400	53400	0
397	20241028	122200	119077900	53400	53400	53400	53400	0
398	20241028	122100	119077900	53400	53400	53400	53400	0
399	20241028	122000	119077900	53400	53400	53400	53400	5
400	20241028	121900	118810900	53400	53400	53400	53400	10
401	20241028	121800	118276900	53400	53400	53400	53400	1
402	20241028	121700	118223500	53300	53300	53300	53300	0
403	20241028	121600	118223500	53300	53200	53300	53200	20
404	20241028	121500	117157800	53200	53200	53200	53200	0
405	20241028	121400	117157800	53200	53200	53200	53200	0
406	20241028	121300	117157800	53200	53200	53200	53200	0
407	20241028	121200	117157800	53200	53200	53200	53200	0
408	20241028	121100	117157800	53200	53200	53200	53200	0
409	20241028	121000	117157800	53200	53200	53200	53200	0
410	20241028	120900	117157800	53200	53200	53200	53200	1
411	20241028	120800	117104600	53000	53000	53000	53000	0
412	20241028	120700	117104600	53000	53000	53000	53000	0
413	20241028	120600	117104600	53000	53000	53000	52900	6
414	20241028	120500	116786700	53000	53000	53000	53000	0
415	20241028	120400	116786700	53000	53000	53000	53000	0
416	20241028	120300	116786700	53000	53000	53000	53000	0
417	20241028	120200	116786700	53000	53000	53000	53000	0
418	20241028	120100	116786700	53000	52800	53000	52700	221
419	20241028	120000	105133500	53100	53100	53100	53100	0
420	20241028	115900	105133500	53100	53100	53100	53100	1
421	20241028	115800	105080400	52700	52700	52700	52700	10
422	20241028	115700	104553400	52800	52800	52800	52800	37
423	20241028	115600	102599800	53100	53100	53100	53100	0
424	20241028	115500	102599800	53100	53100	53100	53100	0
425	20241028	115400	102599800	53100	53100	53100	53100	0
426	20241028	115300	102599800	53100	52800	53100	52800	24
427	20241028	115200	101332300	52800	52800	52800	52800	0
428	20241028	115100	101332300	52800	52800	52800	52800	5
429	20241028	115000	101068300	53200	53200	53200	53200	0
430	20241028	114900	101068300	53200	53200	53200	53200	0
431	20241028	114800	101068300	53200	53200	53200	53200	0
432	20241028	114700	101068300	53200	53200	53200	53200	0
433	20241028	114600	101068300	53200	53200	53200	53200	0
434	20241028	114500	101068300	53200	53200	53200	53200	0
435	20241028	114400	101068300	53200	53200	53200	53200	0
436	20241028	114300	101068300	53200	53200	53200	53200	0
437	20241028	114200	101068300	53200	52800	53200	52800	11
438	20241028	114100	100487100	53300	53300	53300	53300	0
439	20241028	114000	100487100	53300	53300	53300	53300	0
440	20241028	113900	100487100	53300	53200	53300	53200	391
441	20241028	113800	79685800	53400	53400	53400	53400	0
442	20241028	113700	79685800	53400	53400	53400	53400	0
443	20241028	113600	79685800	53400	53400	53400	53400	45
444	20241028	113500	77282800	53400	53400	53400	53400	0
445	20241028	113400	77282800	53400	53400	53400	53400	0
446	20241028	113300	77282800	53400	53300	53400	53300	2
447	20241028	113200	77176100	53300	53300	53300	53300	0
448	20241028	113100	77176100	53300	53300	53300	53300	0
449	20241028	113000	77176100	53300	53300	53300	53300	0
450	20241028	112900	77176100	53300	53200	53300	53200	28
451	20241028	112800	75684700	53200	53200	53200	53200	0
452	20241028	112700	75684700	53200	53200	53200	53200	0
453	20241028	112600	75684700	53200	53200	53200	53200	0
454	20241028	112500	75684700	53200	53200	53200	53200	5
455	20241028	112400	75418700	53200	53200	53200	53200	0
456	20241028	112300	75418700	53200	53200	53200	53200	0
457	20241028	112200	75418700	53200	53200	53200	53200	0
458	20241028	112100	75418700	53200	53200	53200	53200	0
459	20241028	112000	75418700	53200	53200	53200	53200	1
460	20241028	111900	75365500	53200	53200	53200	53200	1
461	20241028	111800	75312300	53200	53200	53200	53200	15
462	20241028	111700	74514300	53200	53200	53200	53200	0
463	20241028	111600	74514300	53200	53200	53200	53200	0
464	20241028	111500	74514300	53200	53200	53200	53200	0
465	20241028	111400	74514300	53200	53200	53200	53200	0
466	20241028	111300	74514300	53200	53200	53200	53200	0
467	20241028	111200	74514300	53200	53200	53200	53200	0
468	20241028	111100	74514300	53200	53200	53200	53200	0
469	20241028	111000	74514300	53200	53000	53200	53000	11
470	20241028	110900	73931100	52800	52800	52800	52800	5
471	20241028	110800	73667100	53000	53000	53000	53000	0
472	20241028	110700	73667100	53000	53000	53000	53000	0
473	20241028	110600	73667100	53000	53000	53000	53000	0
474	20241028	110500	73667100	53000	53000	53000	53000	0
475	20241028	110400	73667100	53000	53000	53000	53000	0
476	20241028	110300	73667100	53000	53000	53000	53000	0
477	20241028	110200	73667100	53000	53000	53000	53000	0
478	20241028	110100	73667100	53000	53000	53000	53000	0
479	20241028	110000	73667100	53000	53000	53000	53000	0
480	20241028	105900	73667100	53000	53000	53000	53000	0
481	20241028	105800	73667100	53000	53000	53000	53000	0
482	20241028	105700	73667100	53000	53000	53000	53000	0
483	20241028	105600	73667100	53000	53000	53000	53000	45
484	20241028	105500	71282100	53000	53000	53000	53000	5
485	20241028	105400	71017100	53000	53000	53000	53000	0
486	20241028	105300	71017100	53000	53000	53000	53000	0
487	20241028	105200	71017100	53000	53000	53000	53000	0
488	20241028	105100	71017100	53000	53000	53000	53000	0
489	20241028	105000	71017100	53000	53000	53000	53000	0
490	20241028	104900	71017100	53000	53000	53000	53000	0
491	20241028	104800	71017100	53000	53000	53000	53000	0
492	20241028	104700	71017100	53000	53000	53000	53000	0
493	20241028	104600	71017100	53000	53000	53000	53000	0
494	20241028	104500	71017100	53000	53000	53000	53000	0
495	20241028	104400	71017100	53000	53000	53000	53000	1
496	20241028	104300	70964100	52700	52800	52800	52700	6
497	20241028	104200	70647800	53000	53000	53000	53000	0
498	20241028	104100	70647800	53000	53000	53000	53000	0
499	20241028	104000	70647800	53000	53000	53000	53000	0
500	20241028	103900	70647800	53000	53000	53000	53000	0
501	20241028	103800	70647800	53000	53000	53000	53000	0
502	20241028	103700	70647800	53000	53000	53000	53000	1
503	20241028	103600	70594800	52700	52800	52800	52700	4
504	20241028	103500	70383900	52900	52900	52900	52900	0
505	20241028	103400	70383900	52900	52900	52900	52900	0
506	20241028	103300	70383900	52900	52900	52900	52900	27
507	20241028	103200	68955600	52900	52900	52900	52900	1
508	20241028	103100	68902700	52900	52900	52900	52900	2
509	20241028	103000	68796900	52900	52900	52900	52900	0
510	20241028	102900	68796900	52900	52900	52900	52900	0
511	20241028	102800	68796900	52900	52900	52900	52900	5
512	20241028	102700	68532400	52900	52900	52900	52900	0
513	20241028	102600	68532400	52900	52900	52900	52900	0
514	20241028	102500	68532400	52900	52900	52900	52900	0
515	20241028	102400	68532400	52900	52900	52900	52900	5
516	20241028	102300	68267900	52900	52900	52900	52900	1
517	20241028	102200	68215000	53000	53000	53000	53000	0
518	20241028	102100	68215000	53000	53000	53000	53000	0
519	20241028	102000	68215000	53000	53000	53000	53000	0
520	20241028	101900	68215000	53000	53000	53000	53000	1
521	20241028	101800	68162000	52900	52900	52900	52900	4
522	20241028	101700	67950400	52900	52900	52900	52900	0
523	20241028	101600	67950400	52900	52900	52900	52900	1
524	20241028	101500	67897500	52600	52600	52600	52600	0
525	20241028	101400	67897500	52600	52600	52600	52600	0
526	20241028	101300	67897500	52600	52700	52700	52600	12
527	20241028	101200	67265300	52500	53300	53300	52500	249
528	20241028	101100	54100800	53400	53400	53400	53400	0
529	20241028	101000	54100800	53400	53400	53400	53400	0
530	20241028	100900	54100800	53400	53400	53400	53400	0
531	20241028	100800	54100800	53400	53400	53400	53400	0
532	20241028	100700	54100800	53400	53500	53500	53400	7
533	20241028	100600	53726400	53500	53500	53500	53500	1
534	20241028	100500	53672900	53800	53800	53800	53800	0
535	20241028	100400	53672900	53800	53800	53800	53800	0
536	20241028	100300	53672900	53800	53800	53800	53800	0
537	20241028	100200	53672900	53800	53800	53800	53800	0
538	20241028	100100	53672900	53800	53400	53800	53400	50
539	20241028	100000	50990100	53400	53400	53400	53400	0
540	20241028	095900	50990100	53400	53400	53400	53400	0
541	20241028	095800	50990100	53400	53400	53400	53400	0
542	20241028	095700	50990100	53400	53400	53400	53400	0
543	20241028	095600	50990100	53400	53400	53400	53400	0
544	20241028	095500	50990100	53400	53400	53400	53400	0
545	20241028	095400	50990100	53400	53400	53400	53400	2
546	20241028	095300	50883300	53400	53400	53400	53400	20
547	20241028	095200	49815300	53400	53400	53400	53400	0
548	20241028	095100	49815300	53400	53400	53400	53400	1
549	20241028	095000	49761900	53800	53800	53800	53800	0
550	20241028	094900	49761900	53800	53800	53800	53800	0
551	20241028	094800	49761900	53800	53500	53800	53500	17
552	20241028	094700	48850900	53500	53500	53500	53500	0
553	20241028	094600	48850900	53500	53500	53500	53500	0
554	20241028	094500	48850900	53500	53500	53500	53500	0
555	20241028	094400	48850900	53500	53500	53500	53500	0
556	20241028	094300	48850900	53500	53900	53900	53500	9
557	20241028	094200	48369000	53500	53700	53700	53500	53
558	20241028	094100	45532900	53700	53700	53700	53700	0
559	20241028	094000	45532900	53700	53900	53900	53700	15
560	20241028	093900	44726400	53700	53700	53700	53700	10
561	20241028	093800	44189400	53900	53700	53900	53700	16
562	20241028	093700	43330000	53900	53900	53900	53900	0
563	20241028	093600	43330000	53900	53900	53900	53900	30
564	20241028	093500	41713000	53900	53900	53900	53900	10
565	20241028	093400	41174000	53900	53900	53900	53900	0
566	20241028	093300	41174000	53900	53900	53900	53900	10
567	20241028	093200	40635000	54000	53500	54000	53500	2
568	20241028	093100	40527500	53600	53900	53900	53600	58
569	20241028	093000	37406700	53900	53900	53900	53900	0
570	20241028	092900	37406700	53900	53700	53900	53700	29
571	20241028	092800	35846500	53700	53700	53700	53700	35
572	20241028	092700	33967000	53600	53600	53600	53600	15
573	20241028	092600	33163000	53600	53600	53600	53600	0
574	20241028	092500	33163000	53600	53600	53600	53600	15
575	20241028	092400	32359000	53600	53600	53600	53600	57
576	20241028	092300	29303800	53600	53600	53600	53600	55
577	20241028	092200	26355800	53500	53100	53500	53100	240
578	20241028	092100	13536600	53400	53400	53400	53400	0
579	20241028	092000	13536600	53400	53400	53400	53400	0
580	20241028	091900	13536600	53400	53400	53400	53400	0
581	20241028	091800	13536600	53400	53400	53400	53400	1
582	20241028	091700	13483200	53400	53400	53400	53400	0
583	20241028	091600	13483200	53400	53400	53400	53400	10
584	20241028	091500	12949200	53300	53300	53300	53300	4
585	20241028	091400	12736000	53300	53300	53300	53300	0
586	20241028	091300	12736000	53300	53300	53300	53300	1
587	20241028	091200	12682700	52700	52700	52700	52700	0
588	20241028	091100	12682700	52700	52700	52700	52700	0
589	20241028	091000	12682700	52700	52700	52700	52700	0
590	20241028	090900	12682700	52700	53600	53600	52700	73
591	20241028	090800	8805200	53600	53600	53600	53600	5
592	20241028	090700	8537200	53800	53800	53800	53800	0
593	20241028	090600	8537200	53800	53600	53800	53600	10
594	20241028	090500	7999800	53600	53700	53700	53500	110
595	20241028	090400	2093900	52700	52600	52700	52600	20
596	20241028	090300	1041000	52600	52400	52600	52400	7
597	20241028	090200	673000	52200	52100	52200	52100	2
598	20241028	090100	568700	51700	51700	51700	51700	0
599	20241028	090000	568700	51700	51700	51700	51700	11