KissMeData/017390/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	190300	189768100	53200	53200	53200	53200	300
3	20240924	190200	189768100	53200	53200	53200	53200	0
4	20240924	190100	189768100	53200	53200	53200	53200	0
5	20240924	190000	189768100	53200	53200	53200	53200	0
6	20240924	185900	189768100	53200	53200	53200	53200	0
7	20240924	185800	189768100	53200	53200	53200	53200	0
8	20240924	185700	189768100	53200	53200	53200	53200	0
9	20240924	185600	189768100	53200	53200	53200	53200	0
10	20240924	185500	189768100	53200	53200	53200	53200	0
11	20240924	185400	189768100	53200	53200	53200	53200	0
12	20240924	185300	189768100	53200	53200	53200	53200	0
13	20240924	185200	189768100	53200	53200	53200	53200	0
14	20240924	185100	189768100	53200	53200	53200	53200	0
15	20240924	185000	189768100	53200	53200	53200	53200	0
16	20240924	184900	189768100	53200	53200	53200	53200	0
17	20240924	184800	189768100	53200	53200	53200	53200	0
18	20240924	184700	189768100	53200	53200	53200	53200	0
19	20240924	184600	189768100	53200	53200	53200	53200	0
20	20240924	184500	189768100	53200	53200	53200	53200	0
21	20240924	184400	189768100	53200	53200	53200	53200	0
22	20240924	184300	189768100	53200	53200	53200	53200	0
23	20240924	184200	189768100	53200	53200	53200	53200	0
24	20240924	184100	189768100	53200	53200	53200	53200	0
25	20240924	184000	189768100	53200	53200	53200	53200	0
26	20240924	183900	189768100	53200	53200	53200	53200	0
27	20240924	183800	189768100	53200	53200	53200	53200	0
28	20240924	183700	189768100	53200	53200	53200	53200	0
29	20240924	183600	189768100	53200	53200	53200	53200	0
30	20240924	183500	189768100	53200	53200	53200	53200	0
31	20240924	183400	189768100	53200	53200	53200	53200	0
32	20240924	183300	189768100	53200	53200	53200	53200	300
33	20240924	183200	189768100	53200	53200	53200	53200	0
34	20240924	183100	189768100	53200	53200	53200	53200	0
35	20240924	183000	189768100	53200	53200	53200	53200	0
36	20240924	182900	189768100	53200	53200	53200	53200	0
37	20240924	182800	189768100	53200	53200	53200	53200	0
38	20240924	182700	189768100	53200	53200	53200	53200	0
39	20240924	182600	189768100	53200	53200	53200	53200	0
40	20240924	182500	189768100	53200	53200	53200	53200	0
41	20240924	182400	189768100	53200	53200	53200	53200	0
42	20240924	182300	189768100	53200	53200	53200	53200	0
43	20240924	182200	189768100	53200	53200	53200	53200	0
44	20240924	182100	189768100	53200	53200	53200	53200	0
45	20240924	182000	189768100	53200	53200	53200	53200	0
46	20240924	181900	189768100	53200	53200	53200	53200	0
47	20240924	181800	189768100	53200	53200	53200	53200	0
48	20240924	181700	189768100	53200	53200	53200	53200	0
49	20240924	181600	189768100	53200	53200	53200	53200	0
50	20240924	181500	189768100	53200	53200	53200	53200	0
51	20240924	181400	189768100	53200	53200	53200	53200	0
52	20240924	181300	189768100	53200	53200	53200	53200	0
53	20240924	181200	189768100	53200	53200	53200	53200	0
54	20240924	181100	189768100	53200	53200	53200	53200	0
55	20240924	181000	189768100	53200	53200	53200	53200	0
56	20240924	180900	189768100	53200	53200	53200	53200	0
57	20240924	180800	189768100	53200	53200	53200	53200	0
58	20240924	180700	189768100	53200	53200	53200	53200	0
59	20240924	180600	189768100	53200	53200	53200	53200	0
60	20240924	180500	189768100	53200	53200	53200	53200	0
61	20240924	180400	189768100	53200	53200	53200	53200	0
62	20240924	180300	189768100	53200	53200	53200	53200	300
63	20240924	180200	189768100	53200	53200	53200	53200	0
64	20240924	180100	189768100	53200	53200	53200	53200	0
65	20240924	180000	189768100	53200	53200	53200	53200	0
66	20240924	175900	189768100	53200	53200	53200	53200	0
67	20240924	175800	189768100	53200	53200	53200	53200	0
68	20240924	175700	189768100	53200	53200	53200	53200	0
69	20240924	175600	189768100	53200	53200	53200	53200	0
70	20240924	175500	189768100	53200	53200	53200	53200	0
71	20240924	175400	189768100	53200	53200	53200	53200	0
72	20240924	175300	189768100	53200	53200	53200	53200	0
73	20240924	175200	189768100	53200	53200	53200	53200	0
74	20240924	175100	189768100	53200	53200	53200	53200	0
75	20240924	175000	189768100	53200	53200	53200	53200	0
76	20240924	174900	189768100	53200	53200	53200	53200	0
77	20240924	174800	189768100	53200	53200	53200	53200	0
78	20240924	174700	189768100	53200	53200	53200	53200	0
79	20240924	174600	189768100	53200	53200	53200	53200	0
80	20240924	174500	189768100	53200	53200	53200	53200	0
81	20240924	174400	189768100	53200	53200	53200	53200	0
82	20240924	174300	189768100	53200	53200	53200	53200	0
83	20240924	174200	189768100	53200	53200	53200	53200	0
84	20240924	174100	189768100	53200	53200	53200	53200	0
85	20240924	174000	189768100	53200	53200	53200	53200	0
86	20240924	173900	189768100	53200	53200	53200	53200	0
87	20240924	173800	189768100	53200	53200	53200	53200	0
88	20240924	173700	189768100	53200	53200	53200	53200	0
89	20240924	173600	189768100	53200	53200	53200	53200	0
90	20240924	173500	189768100	53200	53200	53200	53200	0
91	20240924	173400	189768100	53200	53200	53200	53200	0
92	20240924	173300	189768100	53200	53200	53200	53200	300
93	20240924	173200	189768100	53200	53200	53200	53200	0
94	20240924	173100	189768100	53200	53200	53200	53200	0
95	20240924	173000	189768100	53200	53200	53200	53200	0
96	20240924	172900	189768100	53200	53200	53200	53200	0
97	20240924	172800	189768100	53200	53200	53200	53200	0
98	20240924	172700	189768100	53200	53200	53200	53200	0
99	20240924	172600	189768100	53200	53200	53200	53200	0
100	20240924	172500	189768100	53200	53200	53200	53200	0
101	20240924	172400	189768100	53200	53200	53200	53200	0
102	20240924	172300	189768100	53200	53200	53200	53200	0
103	20240924	172200	189768100	53200	53200	53200	53200	0
104	20240924	172100	189768100	53200	53200	53200	53200	0
105	20240924	172000	189768100	53200	53200	53200	53200	0
106	20240924	171900	189768100	53200	53200	53200	53200	0
107	20240924	171800	189768100	53200	53200	53200	53200	0
108	20240924	171700	189768100	53200	53200	53200	53200	0
109	20240924	171600	189768100	53200	53200	53200	53200	0
110	20240924	171500	189768100	53200	53200	53200	53200	0
111	20240924	171400	189768100	53200	53200	53200	53200	0
112	20240924	171300	189768100	53200	53200	53200	53200	0
113	20240924	171200	189768100	53200	53200	53200	53200	0
114	20240924	171100	189768100	53200	53200	53200	53200	0
115	20240924	171000	189768100	53200	53200	53200	53200	0
116	20240924	170900	189768100	53200	53200	53200	53200	0
117	20240924	170800	189768100	53200	53200	53200	53200	0
118	20240924	170700	189768100	53200	53200	53200	53200	0
119	20240924	170600	189768100	53200	53200	53200	53200	0
120	20240924	170500	189768100	53200	53200	53200	53200	0
121	20240924	170400	189768100	53200	53200	53200	53200	0
122	20240924	170300	189768100	53200	53200	53200	53200	300
123	20240924	170200	189768100	53200	53200	53200	53200	0
124	20240924	170100	189768100	53200	53200	53200	53200	0
125	20240924	170000	189768100	53200	53200	53200	53200	0
126	20240924	165900	189768100	53200	53200	53200	53200	0
127	20240924	165800	189768100	53200	53200	53200	53200	0
128	20240924	165700	189768100	53200	53200	53200	53200	0
129	20240924	165600	189768100	53200	53200	53200	53200	0
130	20240924	165500	189768100	53200	53200	53200	53200	0
131	20240924	165400	189768100	53200	53200	53200	53200	0
132	20240924	165300	189768100	53200	53200	53200	53200	0
133	20240924	165200	189768100	53200	53200	53200	53200	0
134	20240924	165100	189768100	53200	53200	53200	53200	0
135	20240924	165000	189768100	53200	53200	53200	53200	0
136	20240924	164900	189768100	53200	53200	53200	53200	0
137	20240924	164800	189768100	53200	53200	53200	53200	0
138	20240924	164700	189768100	53200	53200	53200	53200	0
139	20240924	164600	189768100	53200	53200	53200	53200	0
140	20240924	164500	189768100	53200	53200	53200	53200	0
141	20240924	164400	189768100	53200	53200	53200	53200	0
142	20240924	164300	189768100	53200	53200	53200	53200	0
143	20240924	164200	189768100	53200	53200	53200	53200	0
144	20240924	164100	189768100	53200	53200	53200	53200	0
145	20240924	164000	189768100	53200	53200	53200	53200	0
146	20240924	163900	189768100	53200	53200	53200	53200	0
147	20240924	163800	189768100	53200	53200	53200	53200	0
148	20240924	163700	189768100	53200	53200	53200	53200	0
149	20240924	163600	189768100	53200	53200	53200	53200	0
150	20240924	163500	189768100	53200	53200	53200	53200	0
151	20240924	163400	189768100	53200	53200	53200	53200	0
152	20240924	163300	189768100	53200	53200	53200	53200	300
153	20240924	163200	189768100	53200	53200	53200	53200	0
154	20240924	163100	189768100	53200	53200	53200	53200	0
155	20240924	163000	189768100	53200	53200	53200	53200	0
156	20240924	162900	189768100	53200	53200	53200	53200	0
157	20240924	162800	189768100	53200	53200	53200	53200	0
158	20240924	162700	189768100	53200	53200	53200	53200	0
159	20240924	162600	189768100	53200	53200	53200	53200	0
160	20240924	162500	189768100	53200	53200	53200	53200	0
161	20240924	162400	189768100	53200	53200	53200	53200	0
162	20240924	162300	189768100	53200	53200	53200	53200	0
163	20240924	162200	189768100	53200	53200	53200	53200	0
164	20240924	162100	189768100	53200	53200	53200	53200	0
165	20240924	162000	189768100	53200	53200	53200	53200	0
166	20240924	161900	189768100	53200	53200	53200	53200	0
167	20240924	161800	189768100	53200	53200	53200	53200	0
168	20240924	161700	189768100	53200	53200	53200	53200	0
169	20240924	161600	189768100	53200	53200	53200	53200	0
170	20240924	161500	189768100	53200	53200	53200	53200	0
171	20240924	161400	189768100	53200	53200	53200	53200	0
172	20240924	161300	189768100	53200	53200	53200	53200	0
173	20240924	161200	189768100	53200	53200	53200	53200	0
174	20240924	161100	189768100	53200	53200	53200	53200	0
175	20240924	161000	189768100	53200	53200	53200	53200	0
176	20240924	160900	189768100	53200	53200	53200	53200	0
177	20240924	160800	189768100	53200	53200	53200	53200	0
178	20240924	160700	189768100	53200	53200	53200	53200	0
179	20240924	160600	189768100	53200	53200	53200	53200	0
180	20240924	160500	189768100	53200	53200	53200	53200	0
181	20240924	160400	189768100	53200	53200	53200	53200	0
182	20240924	160300	189768100	53200	53200	53200	53200	300
183	20240924	160200	189768100	53200	53200	53200	53200	0
184	20240924	160100	189768100	53200	53200	53200	53200	0
185	20240924	160000	189768100	53200	53200	53200	53200	0
186	20240924	155900	189768100	53200	53200	53200	53200	0
187	20240924	155800	189768100	53200	53200	53200	53200	0
188	20240924	155700	189768100	53200	53200	53200	53200	0
189	20240924	155600	189768100	53200	53200	53200	53200	0
190	20240924	155500	189768100	53200	53200	53200	53200	0
191	20240924	155400	189768100	53200	53200	53200	53200	0
192	20240924	155300	189768100	53200	53200	53200	53200	0
193	20240924	155200	189768100	53200	53200	53200	53200	0
194	20240924	155100	189768100	53200	53200	53200	53200	0
195	20240924	155000	189768100	53200	53200	53200	53200	0
196	20240924	154900	189768100	53200	53200	53200	53200	0
197	20240924	154800	189768100	53200	53200	53200	53200	0
198	20240924	154700	189768100	53200	53200	53200	53200	0
199	20240924	154600	189768100	53200	53200	53200	53200	0
200	20240924	154500	189768100	53200	53200	53200	53200	0
201	20240924	154400	189768100	53200	53200	53200	53200	0
202	20240924	154300	189768100	53200	53200	53200	53200	0
203	20240924	154200	189768100	53200	53200	53200	53200	0
204	20240924	154100	189768100	53200	53200	53200	53200	0
205	20240924	154000	189768100	53200	53200	53200	53200	0
206	20240924	153900	189768100	53200	53200	53200	53200	0
207	20240924	153800	189768100	53200	53200	53200	53200	0
208	20240924	153700	189768100	53200	53200	53200	53200	0
209	20240924	153600	189768100	53200	53200	53200	53200	0
210	20240924	153500	189768100	53200	53200	53200	53200	0
211	20240924	153400	189768100	53200	53200	53200	53200	0
212	20240924	153300	189768100	53200	53200	53200	53200	300
213	20240924	153200	189768100	53200	53200	53200	53200	0
214	20240924	153100	189768100	53200	53200	53200	53200	0
215	20240924	153000	189768100	53200	53200	53200	53200	300
216	20240924	152900	173808100	53500	53500	53500	53500	0
217	20240924	152800	173808100	53500	53500	53500	53500	0
218	20240924	152700	173808100	53500	53500	53500	53500	0
219	20240924	152600	173808100	53500	53500	53500	53500	0
220	20240924	152500	173808100	53500	53500	53500	53500	0
221	20240924	152400	173808100	53500	53500	53500	53500	0
222	20240924	152300	173808100	53500	53500	53500	53500	0
223	20240924	152200	173808100	53500	53500	53500	53500	0
224	20240924	152100	173808100	53500	53500	53500	53500	0
225	20240924	152000	173808100	53500	53500	53500	53500	0
226	20240924	151900	173808100	53500	53500	53500	53500	1
227	20240924	151800	173754600	53300	53300	53300	53300	0
228	20240924	151700	173754600	53300	53300	53300	53300	0
229	20240924	151600	173754600	53300	53300	53300	53300	0
230	20240924	151500	173754600	53300	53300	53300	53300	0
231	20240924	151400	173754600	53300	53300	53300	53300	0
232	20240924	151300	173754600	53300	53300	53300	53300	0
233	20240924	151200	173754600	53300	53300	53300	53300	0
234	20240924	151100	173754600	53300	53300	53300	53300	0
235	20240924	151000	173754600	53300	53300	53300	53300	2
236	20240924	150900	173648000	53400	53400	53400	53400	3
237	20240924	150800	173487800	53400	53400	53400	53400	0
238	20240924	150700	173487800	53400	53400	53400	53400	0
239	20240924	150600	173487800	53400	53400	53400	53400	2
240	20240924	150500	173381000	53400	53400	53400	53400	40
241	20240924	150400	171245000	53400	53400	53400	53400	0
242	20240924	150300	171245000	53400	53400	53400	53400	0
243	20240924	150200	171245000	53400	53400	53400	53400	0
244	20240924	150100	171245000	53400	53400	53400	53400	1
245	20240924	150000	171191600	53300	53400	53400	53300	2
246	20240924	145900	171084900	53400	53400	53400	53400	1
247	20240924	145800	171031500	53300	53300	53300	53300	0
248	20240924	145700	171031500	53300	53300	53300	53300	0
249	20240924	145600	171031500	53300	53300	53300	53300	0
250	20240924	145500	171031500	53300	53300	53300	53300	0
251	20240924	145400	171031500	53300	53300	53300	53300	0
252	20240924	145300	171031500	53300	53300	53300	53300	0
253	20240924	145200	171031500	53300	53300	53300	53300	0
254	20240924	145100	171031500	53300	53300	53300	53300	0
255	20240924	145000	171031500	53300	53300	53300	53300	0
256	20240924	144900	171031500	53300	53300	53300	53300	0
257	20240924	144800	171031500	53300	53300	53300	53300	0
258	20240924	144700	171031500	53300	53300	53300	53300	0
259	20240924	144600	171031500	53300	53300	53300	53300	1
260	20240924	144500	170978200	53200	53300	53300	53200	127
261	20240924	144400	164214400	53400	53400	53400	53400	0
262	20240924	144300	164214400	53400	53400	53400	53400	0
263	20240924	144200	164214400	53400	53300	53400	53300	11
264	20240924	144100	163628000	53400	53400	53400	53400	0
265	20240924	144000	163628000	53400	53400	53400	53400	0
266	20240924	143900	163628000	53400	53400	53400	53400	0
267	20240924	143800	163628000	53400	53400	53400	53400	0
268	20240924	143700	163628000	53400	53400	53400	53400	0
269	20240924	143600	163628000	53400	53400	53400	53400	0
270	20240924	143500	163628000	53400	53400	53400	53400	1
271	20240924	143400	163574600	53400	53400	53400	53400	0
272	20240924	143300	163574600	53400	53400	53400	53400	0
273	20240924	143200	163574600	53400	53400	53400	53400	2
274	20240924	143100	163467800	53400	53400	53400	53400	0
275	20240924	143000	163467800	53400	53400	53400	53400	0
276	20240924	142900	163467800	53400	53400	53400	53400	1
277	20240924	142800	163414400	53300	53300	53300	53300	0
278	20240924	142700	163414400	53300	53300	53300	53300	20
279	20240924	142600	162348400	53300	53300	53300	53300	0
280	20240924	142500	162348400	53300	53300	53300	53300	0
281	20240924	142400	162348400	53300	53300	53300	53300	25
282	20240924	142300	161015900	53300	53300	53300	53300	0
283	20240924	142200	161015900	53300	53300	53300	53300	6
284	20240924	142100	160696100	53300	53300	53300	53300	0
285	20240924	142000	160696100	53300	53300	53300	53300	0
286	20240924	141900	160696100	53300	53300	53300	53300	0
287	20240924	141800	160696100	53300	53300	53300	53300	1
288	20240924	141700	160642800	53300	53300	53300	53300	0
289	20240924	141600	160642800	53300	53300	53300	53300	0
290	20240924	141500	160642800	53300	53300	53300	53300	0
291	20240924	141400	160642800	53300	53300	53300	53300	0
292	20240924	141300	160642800	53300	53300	53300	53300	2
293	20240924	141200	160536200	53300	53300	53300	53300	0
294	20240924	141100	160536200	53300	53300	53300	53300	61
295	20240924	141000	157284900	53400	53400	53400	53400	1
296	20240924	140900	157231500	53400	53400	53400	53400	0
297	20240924	140800	157231500	53400	53400	53400	53400	1
298	20240924	140700	157178100	53400	53400	53400	53400	0
299	20240924	140600	157178100	53400	53400	53400	53400	0
300	20240924	140500	157178100	53400	53400	53400	53400	0
301	20240924	140400	157178100	53400	53400	53400	53400	0
302	20240924	140300	157178100	53400	53400	53400	53400	0
303	20240924	140200	157178100	53400	53400	53400	53400	0
304	20240924	140100	157178100	53400	53400	53400	53400	0
305	20240924	140000	157178100	53400	53400	53400	53400	0
306	20240924	135900	157178100	53400	53400	53400	53400	0
307	20240924	135800	157178100	53400	53400	53400	53400	10
308	20240924	135700	156644100	53300	53300	53300	53300	2
309	20240924	135600	156537500	53300	53300	53300	53300	0
310	20240924	135500	156537500	53300	53300	53300	53300	0
311	20240924	135400	156537500	53300	53300	53300	53300	0
312	20240924	135300	156537500	53300	53300	53300	53300	0
313	20240924	135200	156537500	53300	53300	53300	53300	8
314	20240924	135100	156111100	53500	53500	53500	53500	0
315	20240924	135000	156111100	53500	53500	53500	53500	0
316	20240924	134900	156111100	53500	53500	53500	53500	0
317	20240924	134800	156111100	53500	53500	53500	53500	0
318	20240924	134700	156111100	53500	53500	53500	53500	0
319	20240924	134600	156111100	53500	53500	53500	53500	0
320	20240924	134500	156111100	53500	53500	53500	53500	0
321	20240924	134400	156111100	53500	53500	53500	53500	0
322	20240924	134300	156111100	53500	53500	53500	53500	0
323	20240924	134200	156111100	53500	53500	53500	53500	0
324	20240924	134100	156111100	53500	53500	53500	53500	0
325	20240924	134000	156111100	53500	53500	53500	53500	0
326	20240924	133900	156111100	53500	53500	53500	53500	0
327	20240924	133800	156111100	53500	53500	53500	53500	0
328	20240924	133700	156111100	53500	53500	53500	53500	0
329	20240924	133600	156111100	53500	53500	53500	53500	8
330	20240924	133500	155683100	53300	53300	53300	53300	0
331	20240924	133400	155683100	53300	53300	53300	53300	0
332	20240924	133300	155683100	53300	53300	53300	53300	0
333	20240924	133200	155683100	53300	53300	53300	53300	0
334	20240924	133100	155683100	53300	53300	53300	53300	0
335	20240924	133000	155683100	53300	53300	53300	53300	88
336	20240924	132900	150992700	53300	53400	53400	53300	27
337	20240924	132800	149552400	53500	53500	53500	53500	0
338	20240924	132700	149552400	53500	53400	53500	53400	18
339	20240924	132600	148590000	53400	53400	53400	53400	0
340	20240924	132500	148590000	53400	53400	53400	53300	4
341	20240924	132400	148376500	53400	53400	53400	53400	0
342	20240924	132300	148376500	53400	53400	53400	53400	0
343	20240924	132200	148376500	53400	53400	53400	53400	0
344	20240924	132100	148376500	53400	53400	53400	53400	0
345	20240924	132000	148376500	53400	53400	53400	53400	0
346	20240924	131900	148376500	53400	53400	53400	53400	4
347	20240924	131800	148162900	53400	53400	53400	53400	0
348	20240924	131700	148162900	53400	53400	53400	53400	5
349	20240924	131600	147895900	53300	53300	53300	53300	0
350	20240924	131500	147895900	53300	53300	53300	53300	0
351	20240924	131400	147895900	53300	53300	53300	53300	0
352	20240924	131300	147895900	53300	53300	53300	53300	0
353	20240924	131200	147895900	53300	53300	53300	53300	0
354	20240924	131100	147895900	53300	53300	53300	53300	183
355	20240924	131000	138142000	53400	53400	53400	53400	0
356	20240924	130900	138142000	53400	53400	53400	53400	10
357	20240924	130800	137608000	53400	53400	53400	53400	0
358	20240924	130700	137608000	53400	53400	53400	53400	0
359	20240924	130600	137608000	53400	53400	53400	53400	7
360	20240924	130500	137234200	53400	53400	53400	53400	0
361	20240924	130400	137234200	53400	53400	53400	53400	0
362	20240924	130300	137234200	53400	53400	53400	53400	0
363	20240924	130200	137234200	53400	53400	53400	53400	0
364	20240924	130100	137234200	53400	53400	53400	53400	1
365	20240924	130000	137180800	53400	53400	53400	53400	0
366	20240924	125900	137180800	53400	53400	53400	53400	0
367	20240924	125800	137180800	53400	53400	53400	53400	0
368	20240924	125700	137180800	53400	53400	53400	53400	0
369	20240924	125600	137180800	53400	53400	53400	53400	0
370	20240924	125500	137180800	53400	53400	53400	53400	0
371	20240924	125400	137180800	53400	53400	53400	53400	0
372	20240924	125300	137180800	53400	53400	53400	53400	0
373	20240924	125200	137180800	53400	53400	53400	53400	0
374	20240924	125100	137180800	53400	53400	53400	53400	0
375	20240924	125000	137180800	53400	53400	53400	53400	24
376	20240924	124900	135899200	53500	53500	53500	53500	0
377	20240924	124800	135899200	53500	53500	53500	53500	0
378	20240924	124700	135899200	53500	53500	53500	53500	1
379	20240924	124600	135845700	53500	53500	53500	53500	0
380	20240924	124500	135845700	53500	53500	53500	53500	0
381	20240924	124400	135845700	53500	53500	53500	53500	80
382	20240924	124300	131565700	53400	53400	53400	53400	0
383	20240924	124200	131565700	53400	53400	53400	53400	0
384	20240924	124100	131565700	53400	53400	53400	53400	0
385	20240924	124000	131565700	53400	53400	53400	53400	0
386	20240924	123900	131565700	53400	53400	53400	53400	0
387	20240924	123800	131565700	53400	53400	53400	53400	0
388	20240924	123700	131565700	53400	53400	53400	53400	0
389	20240924	123600	131565700	53400	53400	53400	53400	0
390	20240924	123500	131565700	53400	53400	53400	53400	0
391	20240924	123400	131565700	53400	53400	53400	53400	0
392	20240924	123300	131565700	53400	53400	53400	53400	10
393	20240924	123200	131031700	53500	53500	53500	53500	0
394	20240924	123100	131031700	53500	53500	53500	53500	0
395	20240924	123000	131031700	53500	53400	53500	53400	2
396	20240924	122900	130924800	53400	53400	53400	53400	544
397	20240924	122800	101875200	53500	53500	53500	53500	0
398	20240924	122700	101875200	53500	53500	53500	53500	0
399	20240924	122600	101875200	53500	53500	53500	53500	0
400	20240924	122500	101875200	53500	53500	53500	53500	0
401	20240924	122400	101875200	53500	53500	53500	53500	0
402	20240924	122300	101875200	53500	53500	53500	53500	0
403	20240924	122200	101875200	53500	53500	53500	53500	0
404	20240924	122100	101875200	53500	53500	53500	53500	1
405	20240924	122000	101821700	53500	53500	53500	53500	1
406	20240924	121900	101768200	53500	53500	53500	53500	0
407	20240924	121800	101768200	53500	53500	53500	53500	0
408	20240924	121700	101768200	53500	53500	53500	53500	1
409	20240924	121600	101714700	53500	53500	53500	53500	0
410	20240924	121500	101714700	53500	53500	53500	53500	0
411	20240924	121400	101714700	53500	53500	53500	53500	0
412	20240924	121300	101714700	53500	53500	53500	53500	82
413	20240924	121200	97327700	53500	53500	53500	53500	0
414	20240924	121100	97327700	53500	53500	53500	53500	0
415	20240924	121000	97327700	53500	53500	53500	53500	0
416	20240924	120900	97327700	53500	53500	53500	53500	0
417	20240924	120800	97327700	53500	53500	53500	53500	0
418	20240924	120700	97327700	53500	53500	53500	53500	0
419	20240924	120600	97327700	53500	53500	53500	53500	0
420	20240924	120500	97327700	53500	53500	53500	53500	0
421	20240924	120400	97327700	53500	53500	53500	53500	0
422	20240924	120300	97327700	53500	53500	53500	53500	0
423	20240924	120200	97327700	53500	53500	53500	53500	0
424	20240924	120100	97327700	53500	53500	53500	53500	0
425	20240924	120000	97327700	53500	53500	53500	53500	0
426	20240924	115900	97327700	53500	53500	53500	53500	0
427	20240924	115800	97327700	53500	53500	53500	53500	0
428	20240924	115700	97327700	53500	53500	53500	53500	0
429	20240924	115600	97327700	53500	53500	53500	53500	0
430	20240924	115500	97327700	53500	53500	53500	53500	0
431	20240924	115400	97327700	53500	53500	53500	53500	0
432	20240924	115300	97327700	53500	53500	53500	53500	0
433	20240924	115200	97327700	53500	53500	53500	53500	0
434	20240924	115100	97327700	53500	53500	53500	53500	0
435	20240924	115000	97327700	53500	53500	53500	53500	0
436	20240924	114900	97327700	53500	53500	53500	53500	0
437	20240924	114800	97327700	53500	53500	53500	53500	0
438	20240924	114700	97327700	53500	53500	53500	53500	0
439	20240924	114600	97327700	53500	53500	53500	53500	0
440	20240924	114500	97327700	53500	53500	53500	53500	0
441	20240924	114400	97327700	53500	53500	53500	53500	18
442	20240924	114300	96364700	53600	53600	53600	53600	0
443	20240924	114200	96364700	53600	53600	53600	53600	0
444	20240924	114100	96364700	53600	53600	53600	53600	0
445	20240924	114000	96364700	53600	53600	53600	53600	0
446	20240924	113900	96364700	53600	53600	53600	53600	30
447	20240924	113800	94756700	53600	53600	53600	53600	0
448	20240924	113700	94756700	53600	53600	53600	53600	0
449	20240924	113600	94756700	53600	53600	53600	53600	0
450	20240924	113500	94756700	53600	53600	53600	53600	0
451	20240924	113400	94756700	53600	53600	53600	53600	0
452	20240924	113300	94756700	53600	53600	53600	53600	0
453	20240924	113200	94756700	53600	53600	53600	53600	0
454	20240924	113100	94756700	53600	53600	53600	53600	0
455	20240924	113000	94756700	53600	53600	53600	53600	0
456	20240924	112900	94756700	53600	53600	53600	53600	0
457	20240924	112800	94756700	53600	53600	53600	53600	0
458	20240924	112700	94756700	53600	53600	53600	53600	0
459	20240924	112600	94756700	53600	53600	53600	53600	126
460	20240924	112500	88003100	53600	53600	53600	53600	0
461	20240924	112400	88003100	53600	53600	53600	53600	0
462	20240924	112300	88003100	53600	53600	53600	53600	0
463	20240924	112200	88003100	53600	53600	53600	53600	0
464	20240924	112100	88003100	53600	53600	53600	53600	35
465	20240924	112000	86127100	53600	53600	53600	53600	16
466	20240924	111900	85269500	53600	53600	53600	53600	0
467	20240924	111800	85269500	53600	53600	53600	53600	0
468	20240924	111700	85269500	53600	53600	53600	53600	0
469	20240924	111600	85269500	53600	53600	53600	53600	0
470	20240924	111500	85269500	53600	53600	53600	53600	0
471	20240924	111400	85269500	53600	53600	53600	53600	1
472	20240924	111300	85215900	53600	53600	53600	53600	1
473	20240924	111200	85162300	53600	53600	53600	53600	0
474	20240924	111100	85162300	53600	53600	53600	53600	0
475	20240924	111000	85162300	53600	53600	53600	53600	1
476	20240924	110900	85108700	53600	53600	53600	53600	0
477	20240924	110800	85108700	53600	53600	53600	53600	0
478	20240924	110700	85108700	53600	53600	53600	53600	0
479	20240924	110600	85108700	53600	53600	53600	53600	0
480	20240924	110500	85108700	53600	53600	53600	53600	0
481	20240924	110400	85108700	53600	53600	53600	53600	1
482	20240924	110300	85055100	53500	53500	53500	53500	0
483	20240924	110200	85055100	53500	53500	53500	53500	0
484	20240924	110100	85055100	53500	53500	53500	53500	0
485	20240924	110000	85055100	53500	53500	53500	53500	0
486	20240924	105900	85055100	53500	53500	53500	53500	0
487	20240924	105800	85055100	53500	53500	53500	53500	48
488	20240924	105700	82487100	53500	53500	53500	53500	0
489	20240924	105600	82487100	53500	53500	53500	53500	0
490	20240924	105500	82487100	53500	53500	53500	53500	0
491	20240924	105400	82487100	53500	53500	53500	53500	0
492	20240924	105300	82487100	53500	53500	53500	53500	1
493	20240924	105200	82433600	53400	53400	53400	53400	0
494	20240924	105100	82433600	53400	53400	53400	53400	30
495	20240924	105000	80831600	53500	53500	53500	53500	0
496	20240924	104900	80831600	53500	53500	53500	53500	5
497	20240924	104800	80564100	53500	53500	53500	53500	0
498	20240924	104700	80564100	53500	53500	53500	53500	0
499	20240924	104600	80564100	53500	53500	53500	53500	0
500	20240924	104500	80564100	53500	53500	53500	53500	24
501	20240924	104400	79280100	53500	53500	53500	53500	0
502	20240924	104300	79280100	53500	53500	53500	53500	10
503	20240924	104200	78745100	53400	53400	53400	53400	0
504	20240924	104100	78745100	53400	53400	53400	53400	0
505	20240924	104000	78745100	53400	53400	53400	53400	0
506	20240924	103900	78745100	53400	53400	53400	53400	0
507	20240924	103800	78745100	53400	53400	53400	53400	0
508	20240924	103700	78745100	53400	53400	53400	53400	10
509	20240924	103600	78211100	53400	53400	53400	53400	20
510	20240924	103500	77143100	53500	53500	53500	53500	10
511	20240924	103400	76608100	53500	53500	53500	53500	0
512	20240924	103300	76608100	53500	53500	53500	53500	0
513	20240924	103200	76608100	53500	53500	53500	53500	0
514	20240924	103100	76608100	53500	53500	53500	53500	0
515	20240924	103000	76608100	53500	53500	53500	53500	0
516	20240924	102900	76608100	53500	53500	53500	53500	0
517	20240924	102800	76608100	53500	53500	53500	53500	0
518	20240924	102700	76608100	53500	53500	53500	53500	0
519	20240924	102600	76608100	53500	53500	53500	53500	0
520	20240924	102500	76608100	53500	53500	53500	53500	101
521	20240924	102400	71204600	53500	53500	53500	53500	2
522	20240924	102300	71097600	53500	53500	53500	53500	1
523	20240924	102200	71044100	53500	53500	53500	53500	0
524	20240924	102100	71044100	53500	53500	53500	53500	0
525	20240924	102000	71044100	53500	53500	53500	53500	0
526	20240924	101900	71044100	53500	53500	53500	53500	11
527	20240924	101800	70455600	53500	53500	53500	53500	0
528	20240924	101700	70455600	53500	53500	53500	53500	2
529	20240924	101600	70348600	53400	53400	53400	53400	0
530	20240924	101500	70348600	53400	53400	53400	53400	1
531	20240924	101400	70295200	53500	53400	53500	53400	2
532	20240924	101300	70188300	53500	53500	53500	53500	1
533	20240924	101200	70134800	53400	53400	53400	53400	0
534	20240924	101100	70134800	53400	53500	53500	53400	2
535	20240924	101000	70027900	53500	53500	53500	53500	10
536	20240924	100900	69492900	53400	53500	53500	53400	394
537	20240924	100800	48415100	53600	53600	53600	53600	125
538	20240924	100700	41715100	53700	53700	53700	53700	0
539	20240924	100600	41715100	53700	53700	53700	53700	0
540	20240924	100500	41715100	53700	53700	53700	53700	0
541	20240924	100400	41715100	53700	53700	53700	53700	0
542	20240924	100300	41715100	53700	53700	53700	53700	0
543	20240924	100200	41715100	53700	53700	53700	53700	10
544	20240924	100100	41178100	53700	53700	53700	53700	0
545	20240924	100000	41178100	53700	53700	53700	53700	1
546	20240924	095900	41124400	53600	53600	53600	53600	0
547	20240924	095800	41124400	53600	53600	53600	53600	0
548	20240924	095700	41124400	53600	53600	53600	53600	0
549	20240924	095600	41124400	53600	53600	53600	53600	0
550	20240924	095500	41124400	53600	53600	53600	53600	0
551	20240924	095400	41124400	53600	53600	53600	53600	0
552	20240924	095300	41124400	53600	53600	53600	53600	0
553	20240924	095200	41124400	53600	53600	53600	53600	0
554	20240924	095100	41124400	53600	53600	53600	53600	0
555	20240924	095000	41124400	53600	53600	53600	53600	14
556	20240924	094900	40374000	53700	53700	53700	53700	2
557	20240924	094800	40266600	53600	53600	53600	53600	1
558	20240924	094700	40213000	53600	53600	53600	53600	0
559	20240924	094600	40213000	53600	53600	53600	53600	2
560	20240924	094500	40105800	53600	53600	53600	53600	0
561	20240924	094400	40105800	53600	53600	53600	53600	0
562	20240924	094300	40105800	53600	53600	53600	53600	1
563	20240924	094200	40052200	53700	53700	53700	53700	0
564	20240924	094100	40052200	53700	53700	53700	53700	2
565	20240924	094000	39944800	53700	53700	53700	53700	0
566	20240924	093900	39944800	53700	53700	53700	53700	0
567	20240924	093800	39944800	53700	53700	53700	53700	2
568	20240924	093700	39837400	53600	53600	53600	53600	1
569	20240924	093600	39783800	53600	53600	53600	53600	6
570	20240924	093500	39462200	53600	53600	53600	53600	1
571	20240924	093400	39408600	53600	53600	53600	53600	4
572	20240924	093300	39194200	53700	53700	53700	53700	0
573	20240924	093200	39194200	53700	53700	53700	53700	0
574	20240924	093100	39194200	53700	53700	53700	53700	6
575	20240924	093000	38872000	53700	53700	53700	53700	51
576	20240924	092900	36133300	53700	53700	53700	53700	0
577	20240924	092800	36133300	53700	53700	53700	53700	5
578	20240924	092700	35864800	53600	53600	53600	53600	0
579	20240924	092600	35864800	53600	53600	53600	53600	60
580	20240924	092500	32648800	53600	53600	53600	53600	0
581	20240924	092400	32648800	53600	53600	53600	53600	0
582	20240924	092300	32648800	53600	53600	53600	53600	1
583	20240924	092200	32595200	53700	53700	53700	53700	0
584	20240924	092100	32595200	53700	53700	53700	53700	65
585	20240924	092000	29104700	53700	53700	53700	53700	1
586	20240924	091900	29051000	53700	53700	53700	53700	51
587	20240924	091800	26312300	53700	53700	53700	53700	10
588	20240924	091700	25775300	53600	53600	53600	53600	51
589	20240924	091600	23041700	53600	53600	53600	53600	0
590	20240924	091500	23041700	53600	53600	53600	53600	1
591	20240924	091400	22988100	53600	53600	53600	53600	0
592	20240924	091300	22988100	53600	53600	53600	53600	30
593	20240924	091200	21380100	53700	53600	53700	53600	41
594	20240924	091100	19182400	53600	53600	53600	53600	26
595	20240924	091000	17788800	53600	53600	53600	53600	26
596	20240924	090900	16395200	53500	53500	53500	53500	0
597	20240924	090800	16395200	53500	53500	53500	53500	0
598	20240924	090700	16395200	53500	53500	53500	53500	0
599	20240924	090600	16395200	53500	53500	53500	53500	0
600	20240924	090500	16395200	53500	53500	53500	53500	0
601	20240924	090400	16395200	53500	53500	53500	53500	0
602	20240924	090300	16395200	53500	53500	53500	53500	14
603	20240924	090200	15646200	53400	53400	53400	53400	0
604	20240924	090100	15646200	53400	53400	53400	53400	0
605	20240924	090000	15646200	53400	53400	53400	53400	293