KissMeData/017390/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	190400	110915000	53000	53000	53000	53000	26
3	20241014	190300	110915000	53000	53000	53000	53000	0
4	20241014	190200	110915000	53000	53000	53000	53000	0
5	20241014	190100	110915000	53000	53000	53000	53000	0
6	20241014	190000	110915000	53000	53000	53000	53000	0
7	20241014	185900	110915000	53000	53000	53000	53000	0
8	20241014	185800	110915000	53000	53000	53000	53000	0
9	20241014	185700	110915000	53000	53000	53000	53000	0
10	20241014	185600	110915000	53000	53000	53000	53000	0
11	20241014	185500	110915000	53000	53000	53000	53000	0
12	20241014	185400	110915000	53000	53000	53000	53000	0
13	20241014	185300	110915000	53000	53000	53000	53000	0
14	20241014	185200	110915000	53000	53000	53000	53000	0
15	20241014	185100	110915000	53000	53000	53000	53000	0
16	20241014	185000	110915000	53000	53000	53000	53000	0
17	20241014	184900	110915000	53000	53000	53000	53000	0
18	20241014	184800	110915000	53000	53000	53000	53000	0
19	20241014	184700	110915000	53000	53000	53000	53000	0
20	20241014	184600	110915000	53000	53000	53000	53000	0
21	20241014	184500	110915000	53000	53000	53000	53000	0
22	20241014	184400	110915000	53000	53000	53000	53000	0
23	20241014	184300	110915000	53000	53000	53000	53000	0
24	20241014	184200	110915000	53000	53000	53000	53000	0
25	20241014	184100	110915000	53000	53000	53000	53000	0
26	20241014	184000	110915000	53000	53000	53000	53000	0
27	20241014	183900	110915000	53000	53000	53000	53000	0
28	20241014	183800	110915000	53000	53000	53000	53000	0
29	20241014	183700	110915000	53000	53000	53000	53000	0
30	20241014	183600	110915000	53000	53000	53000	53000	0
31	20241014	183500	110915000	53000	53000	53000	53000	0
32	20241014	183400	110915000	53000	53000	53000	53000	26
33	20241014	183300	110915000	53000	53000	53000	53000	0
34	20241014	183200	110915000	53000	53000	53000	53000	0
35	20241014	183100	110915000	53000	53000	53000	53000	0
36	20241014	183000	110915000	53000	53000	53000	53000	0
37	20241014	182900	110915000	53000	53000	53000	53000	0
38	20241014	182800	110915000	53000	53000	53000	53000	0
39	20241014	182700	110915000	53000	53000	53000	53000	0
40	20241014	182600	110915000	53000	53000	53000	53000	0
41	20241014	182500	110915000	53000	53000	53000	53000	0
42	20241014	182400	110915000	53000	53000	53000	53000	0
43	20241014	182300	110915000	53000	53000	53000	53000	0
44	20241014	182200	110915000	53000	53000	53000	53000	0
45	20241014	182100	110915000	53000	53000	53000	53000	0
46	20241014	182000	110915000	53000	53000	53000	53000	0
47	20241014	181900	110915000	53000	53000	53000	53000	0
48	20241014	181800	110915000	53000	53000	53000	53000	0
49	20241014	181700	110915000	53000	53000	53000	53000	0
50	20241014	181600	110915000	53000	53000	53000	53000	0
51	20241014	181500	110915000	53000	53000	53000	53000	0
52	20241014	181400	110915000	53000	53000	53000	53000	0
53	20241014	181300	110915000	53000	53000	53000	53000	0
54	20241014	181200	110915000	53000	53000	53000	53000	0
55	20241014	181100	110915000	53000	53000	53000	53000	0
56	20241014	181000	110915000	53000	53000	53000	53000	0
57	20241014	180900	110915000	53000	53000	53000	53000	0
58	20241014	180800	110915000	53000	53000	53000	53000	0
59	20241014	180700	110915000	53000	53000	53000	53000	0
60	20241014	180600	110915000	53000	53000	53000	53000	0
61	20241014	180500	110915000	53000	53000	53000	53000	0
62	20241014	180400	110915000	53000	53000	53000	53000	26
63	20241014	180300	110915000	53000	53000	53000	53000	0
64	20241014	180200	110915000	53000	53000	53000	53000	0
65	20241014	180100	110915000	53000	53000	53000	53000	0
66	20241014	180000	110915000	53000	53000	53000	53000	0
67	20241014	175900	110915000	53000	53000	53000	53000	0
68	20241014	175800	110915000	53000	53000	53000	53000	0
69	20241014	175700	110915000	53000	53000	53000	53000	0
70	20241014	175600	110915000	53000	53000	53000	53000	0
71	20241014	175500	110915000	53000	53000	53000	53000	0
72	20241014	175400	110915000	53000	53000	53000	53000	0
73	20241014	175300	110915000	53000	53000	53000	53000	0
74	20241014	175200	110915000	53000	53000	53000	53000	0
75	20241014	175100	110915000	53000	53000	53000	53000	0
76	20241014	175000	110915000	53000	53000	53000	53000	0
77	20241014	174900	110915000	53000	53000	53000	53000	0
78	20241014	174800	110915000	53000	53000	53000	53000	0
79	20241014	174700	110915000	53000	53000	53000	53000	0
80	20241014	174600	110915000	53000	53000	53000	53000	0
81	20241014	174500	110915000	53000	53000	53000	53000	0
82	20241014	174400	110915000	53000	53000	53000	53000	0
83	20241014	174300	110915000	53000	53000	53000	53000	0
84	20241014	174200	110915000	53000	53000	53000	53000	0
85	20241014	174100	110915000	53000	53000	53000	53000	0
86	20241014	174000	110915000	53000	53000	53000	53000	0
87	20241014	173900	110915000	53000	53000	53000	53000	0
88	20241014	173800	110915000	53000	53000	53000	53000	0
89	20241014	173700	110915000	53000	53000	53000	53000	0
90	20241014	173600	110915000	53000	53000	53000	53000	0
91	20241014	173500	110915000	53000	53000	53000	53000	0
92	20241014	173400	110915000	53000	53000	53000	53000	26
93	20241014	173300	110915000	53000	53000	53000	53000	0
94	20241014	173200	110915000	53000	53000	53000	53000	0
95	20241014	173100	110915000	53000	53000	53000	53000	0
96	20241014	173000	110915000	53000	53000	53000	53000	0
97	20241014	172900	110915000	53000	53000	53000	53000	0
98	20241014	172800	110915000	53000	53000	53000	53000	0
99	20241014	172700	110915000	53000	53000	53000	53000	0
100	20241014	172600	110915000	53000	53000	53000	53000	0
101	20241014	172500	110915000	53000	53000	53000	53000	0
102	20241014	172400	110915000	53000	53000	53000	53000	0
103	20241014	172300	110915000	53000	53000	53000	53000	0
104	20241014	172200	110915000	53000	53000	53000	53000	0
105	20241014	172100	110915000	53000	53000	53000	53000	0
106	20241014	172000	110915000	53000	53000	53000	53000	0
107	20241014	171900	110915000	53000	53000	53000	53000	0
108	20241014	171800	110915000	53000	53000	53000	53000	0
109	20241014	171700	110915000	53000	53000	53000	53000	0
110	20241014	171600	110915000	53000	53000	53000	53000	0
111	20241014	171500	110915000	53000	53000	53000	53000	0
112	20241014	171400	110915000	53000	53000	53000	53000	0
113	20241014	171300	110915000	53000	53000	53000	53000	0
114	20241014	171200	110915000	53000	53000	53000	53000	0
115	20241014	171100	110915000	53000	53000	53000	53000	0
116	20241014	171000	110915000	53000	53000	53000	53000	0
117	20241014	170900	110915000	53000	53000	53000	53000	0
118	20241014	170800	110915000	53000	53000	53000	53000	0
119	20241014	170700	110915000	53000	53000	53000	53000	0
120	20241014	170600	110915000	53000	53000	53000	53000	0
121	20241014	170500	110915000	53000	53000	53000	53000	0
122	20241014	170400	110915000	53000	53000	53000	53000	26
123	20241014	170300	110915000	53000	53000	53000	53000	0
124	20241014	170200	110915000	53000	53000	53000	53000	0
125	20241014	170100	110915000	53000	53000	53000	53000	0
126	20241014	170000	110915000	53000	53000	53000	53000	0
127	20241014	165900	110915000	53000	53000	53000	53000	0
128	20241014	165800	110915000	53000	53000	53000	53000	0
129	20241014	165700	110915000	53000	53000	53000	53000	0
130	20241014	165600	110915000	53000	53000	53000	53000	0
131	20241014	165500	110915000	53000	53000	53000	53000	0
132	20241014	165400	110915000	53000	53000	53000	53000	0
133	20241014	165300	110915000	53000	53000	53000	53000	0
134	20241014	165200	110915000	53000	53000	53000	53000	0
135	20241014	165100	110915000	53000	53000	53000	53000	0
136	20241014	165000	110915000	53000	53000	53000	53000	0
137	20241014	164900	110915000	53000	53000	53000	53000	0
138	20241014	164800	110915000	53000	53000	53000	53000	0
139	20241014	164700	110915000	53000	53000	53000	53000	0
140	20241014	164600	110915000	53000	53000	53000	53000	0
141	20241014	164500	110915000	53000	53000	53000	53000	0
142	20241014	164400	110915000	53000	53000	53000	53000	0
143	20241014	164300	110915000	53000	53000	53000	53000	0
144	20241014	164200	110915000	53000	53000	53000	53000	0
145	20241014	164100	110915000	53000	53000	53000	53000	0
146	20241014	164000	110915000	53000	53000	53000	53000	0
147	20241014	163900	110915000	53000	53000	53000	53000	0
148	20241014	163800	110915000	53000	53000	53000	53000	0
149	20241014	163700	110915000	53000	53000	53000	53000	0
150	20241014	163600	110915000	53000	53000	53000	53000	0
151	20241014	163500	110915000	53000	53000	53000	53000	0
152	20241014	163400	110915000	53000	53000	53000	53000	26
153	20241014	163300	110915000	53000	53000	53000	53000	0
154	20241014	163200	110915000	53000	53000	53000	53000	0
155	20241014	163100	110915000	53000	53000	53000	53000	0
156	20241014	163000	110915000	53000	53000	53000	53000	0
157	20241014	162900	110915000	53000	53000	53000	53000	0
158	20241014	162800	110915000	53000	53000	53000	53000	0
159	20241014	162700	110915000	53000	53000	53000	53000	0
160	20241014	162600	110915000	53000	53000	53000	53000	0
161	20241014	162500	110915000	53000	53000	53000	53000	0
162	20241014	162400	110915000	53000	53000	53000	53000	0
163	20241014	162300	110915000	53000	53000	53000	53000	0
164	20241014	162200	110915000	53000	53000	53000	53000	0
165	20241014	162100	110915000	53000	53000	53000	53000	0
166	20241014	162000	110915000	53000	53000	53000	53000	0
167	20241014	161900	110915000	53000	53000	53000	53000	0
168	20241014	161800	110915000	53000	53000	53000	53000	0
169	20241014	161700	110915000	53000	53000	53000	53000	0
170	20241014	161600	110915000	53000	53000	53000	53000	0
171	20241014	161500	110915000	53000	53000	53000	53000	0
172	20241014	161400	110915000	53000	53000	53000	53000	0
173	20241014	161300	110915000	53000	53000	53000	53000	0
174	20241014	161200	110915000	53000	53000	53000	53000	0
175	20241014	161100	110915000	53000	53000	53000	53000	0
176	20241014	161000	110915000	53000	53000	53000	53000	0
177	20241014	160900	110915000	53000	53000	53000	53000	0
178	20241014	160800	110915000	53000	53000	53000	53000	0
179	20241014	160700	110915000	53000	53000	53000	53000	0
180	20241014	160600	110915000	53000	53000	53000	53000	0
181	20241014	160500	110915000	53000	53000	53000	53000	0
182	20241014	160400	110915000	53000	53000	53000	53000	26
183	20241014	160300	110915000	53000	53000	53000	53000	0
184	20241014	160200	110915000	53000	53000	53000	53000	0
185	20241014	160100	110915000	53000	53000	53000	53000	0
186	20241014	160000	110915000	53000	53000	53000	53000	0
187	20241014	155900	110915000	53000	53000	53000	53000	0
188	20241014	155800	110915000	53000	53000	53000	53000	0
189	20241014	155700	110915000	53000	53000	53000	53000	0
190	20241014	155600	110915000	53000	53000	53000	53000	0
191	20241014	155500	110915000	53000	53000	53000	53000	0
192	20241014	155400	110915000	53000	53000	53000	53000	0
193	20241014	155300	110915000	53000	53000	53000	53000	0
194	20241014	155200	110915000	53000	53000	53000	53000	0
195	20241014	155100	110915000	53000	53000	53000	53000	0
196	20241014	155000	110915000	53000	53000	53000	53000	0
197	20241014	154900	110915000	53000	53000	53000	53000	0
198	20241014	154800	110915000	53000	53000	53000	53000	0
199	20241014	154700	110915000	53000	53000	53000	53000	0
200	20241014	154600	110915000	53000	53000	53000	53000	0
201	20241014	154500	110915000	53000	53000	53000	53000	0
202	20241014	154400	110915000	53000	53000	53000	53000	0
203	20241014	154300	110915000	53000	53000	53000	53000	0
204	20241014	154200	110915000	53000	53000	53000	53000	0
205	20241014	154100	110915000	53000	53000	53000	53000	0
206	20241014	154000	110915000	53000	53000	53000	53000	0
207	20241014	153900	110915000	53000	53000	53000	53000	0
208	20241014	153800	110915000	53000	53000	53000	53000	0
209	20241014	153700	110915000	53000	53000	53000	53000	0
210	20241014	153600	110915000	53000	53000	53000	53000	0
211	20241014	153500	110915000	53000	53000	53000	53000	0
212	20241014	153400	110915000	53000	53000	53000	53000	26
213	20241014	153300	110915000	53000	53000	53000	53000	0
214	20241014	153200	110915000	53000	53000	53000	53000	0
215	20241014	153100	110915000	53000	53000	53000	53000	0
216	20241014	153000	110915000	53000	53000	53000	53000	26
217	20241014	152900	109537000	53000	53000	53000	53000	0
218	20241014	152800	109537000	53000	53000	53000	53000	0
219	20241014	152700	109537000	53000	53000	53000	53000	0
220	20241014	152600	109537000	53000	53000	53000	53000	0
221	20241014	152500	109537000	53000	53000	53000	53000	0
222	20241014	152400	109537000	53000	53000	53000	53000	0
223	20241014	152300	109537000	53000	53000	53000	53000	0
224	20241014	152200	109537000	53000	53000	53000	53000	0
225	20241014	152100	109537000	53000	53000	53000	53000	0
226	20241014	152000	109537000	53000	53000	53000	53000	0
227	20241014	151900	109537000	53000	53000	53000	53000	12
228	20241014	151800	108901000	53000	53000	53000	53000	1
229	20241014	151700	108848000	53000	53000	53000	53000	0
230	20241014	151600	108848000	53000	53000	53000	53000	0
231	20241014	151500	108848000	53000	53000	53000	53000	0
232	20241014	151400	108848000	53000	53000	53000	53000	0
233	20241014	151300	108848000	53000	53000	53000	53000	0
234	20241014	151200	108848000	53000	53000	53000	53000	0
235	20241014	151100	108848000	53000	53000	53000	53000	0
236	20241014	151000	108848000	53000	53000	53000	53000	2
237	20241014	150900	108742000	53000	53000	53000	53000	23
238	20241014	150800	107523000	53000	53000	53000	53000	0
239	20241014	150700	107523000	53000	53000	53000	53000	0
240	20241014	150600	107523000	53000	53000	53000	53000	0
241	20241014	150500	107523000	53000	53000	53000	53000	0
242	20241014	150400	107523000	53000	53000	53000	53000	0
243	20241014	150300	107523000	53000	53000	53000	53000	0
244	20241014	150200	107523000	53000	53000	53000	53000	0
245	20241014	150100	107523000	53000	53000	53000	53000	0
246	20241014	150000	107523000	53000	53000	53000	52900	3
247	20241014	145900	107364100	52900	52900	52900	52900	0
248	20241014	145800	107364100	52900	52900	52900	52900	0
249	20241014	145700	107364100	52900	52900	52900	52900	2
250	20241014	145600	107258300	52900	52900	52900	52900	1
251	20241014	145500	107205400	52900	52900	52900	52900	2
252	20241014	145400	107099600	52900	52900	52900	52900	1
253	20241014	145300	107046700	52900	52900	52900	52900	1
254	20241014	145200	106993800	52900	52900	52900	52900	98
255	20241014	145100	101809600	52900	52900	52900	52900	0
256	20241014	145000	101809600	52900	52900	52900	52900	1
257	20241014	144900	101756700	52900	52900	52900	52900	1
258	20241014	144800	101703800	52900	52900	52900	52900	74
259	20241014	144700	97789200	52900	52900	52900	52900	232
260	20241014	144600	85516400	52900	52900	52900	52900	0
261	20241014	144500	85516400	52900	52900	52900	52900	0
262	20241014	144400	85516400	52900	52900	52900	52900	2
263	20241014	144300	85410600	52900	52900	52900	52900	101
264	20241014	144200	80067700	52900	52900	52900	52900	112
265	20241014	144100	74142900	52900	52900	52900	52900	2
266	20241014	144000	74037100	52900	52900	52900	52900	0
267	20241014	143900	74037100	52900	52900	52900	52900	0
268	20241014	143800	74037100	52900	52900	52900	52900	1
269	20241014	143700	73984200	52900	52900	52900	52900	2
270	20241014	143600	73878400	52900	52900	52900	52900	1
271	20241014	143500	73825500	52900	52900	52900	52900	1
272	20241014	143400	73772600	52900	52900	52900	52900	1
273	20241014	143300	73719700	52900	52900	52900	52900	0
274	20241014	143200	73719700	52900	52900	52900	52900	1
275	20241014	143100	73666800	52900	52900	52900	52900	11
276	20241014	143000	73084900	52900	52900	52900	52900	2
277	20241014	142900	72979100	52900	52900	52900	52900	1
278	20241014	142800	72926200	52900	52900	52900	52900	1
279	20241014	142700	72873300	52900	52900	52900	52900	0
280	20241014	142600	72873300	52900	52900	52900	52900	1
281	20241014	142500	72820400	52900	52900	52900	52900	1
282	20241014	142400	72767500	52900	52900	52900	52900	1
283	20241014	142300	72714600	52900	52900	52900	52900	2
284	20241014	142200	72608800	53000	53000	53000	53000	1
285	20241014	142100	72555800	53000	53000	53000	53000	0
286	20241014	142000	72555800	53000	53000	53000	53000	6
287	20241014	141900	72237800	52900	52900	52900	52900	2
288	20241014	141800	72132000	52900	52900	52900	52900	1
289	20241014	141700	72079100	52900	52900	52900	52900	2
290	20241014	141600	71973300	52900	52900	52900	52900	1
291	20241014	141500	71920400	52900	52900	52900	52900	0
292	20241014	141400	71920400	52900	52900	52900	52900	0
293	20241014	141300	71920400	52900	52900	52900	52900	2
294	20241014	141200	71814600	52900	52900	52900	52900	1
295	20241014	141100	71761700	53000	52900	53000	52900	11
296	20241014	141000	71178800	52900	52900	52900	52900	2
297	20241014	140900	71073000	52900	52900	52900	52900	0
298	20241014	140800	71073000	52900	52900	52900	52900	0
299	20241014	140700	71073000	52900	52900	52900	52900	1
300	20241014	140600	71020100	52900	52900	52900	52900	2
301	20241014	140500	70914300	52900	52900	52900	52900	1
302	20241014	140400	70861400	52900	52900	52900	52900	1
303	20241014	140300	70808500	53000	53000	53000	53000	1
304	20241014	140200	70755500	52900	52900	52900	52900	0
305	20241014	140100	70755500	52900	52900	52900	52900	1
306	20241014	140000	70702600	52900	52900	52900	52900	22
307	20241014	135900	69538800	52900	52900	52900	52900	2
308	20241014	135800	69433000	52900	52900	52900	52900	1
309	20241014	135700	69380100	52900	52900	52900	52900	1
310	20241014	135600	69327200	52900	52900	52900	52900	1
311	20241014	135500	69274300	52900	52900	52900	52900	0
312	20241014	135400	69274300	52900	52900	52900	52900	1
313	20241014	135300	69221400	52900	53000	53000	52900	19
314	20241014	135200	68214500	53000	53000	53000	53000	2
315	20241014	135100	68108500	53000	53000	53000	53000	1
316	20241014	135000	68055500	53000	53000	53000	53000	0
317	20241014	134900	68055500	53000	53000	53000	53000	0
318	20241014	134800	68055500	53000	53000	53000	53000	2
319	20241014	134700	67949500	53000	53000	53000	53000	1
320	20241014	134600	67896500	53000	53000	53000	53000	1
321	20241014	134500	67843500	53000	53000	53000	53000	2
322	20241014	134400	67737500	53000	53000	53000	53000	0
323	20241014	134300	67737500	53000	53000	53000	53000	0
324	20241014	134200	67737500	53000	53000	53000	53000	1
325	20241014	134100	67684500	53000	53000	53000	53000	2
326	20241014	134000	67578500	52900	52900	52900	52900	1
327	20241014	133900	67525600	52900	52900	52900	52900	2
328	20241014	133800	67419800	52900	52900	52900	52900	0
329	20241014	133700	67419800	52900	52900	52900	52900	0
330	20241014	133600	67419800	52900	52900	52900	52900	1
331	20241014	133500	67366900	52900	53000	53000	52900	2
332	20241014	133400	67261000	53000	53000	53000	53000	1
333	20241014	133300	67208000	52900	52900	52900	52900	1
334	20241014	133200	67155100	52900	52900	52900	52900	1
335	20241014	133100	67102200	52900	52900	52900	52900	0
336	20241014	133000	67102200	52900	53100	53100	52900	2
337	20241014	132900	66996200	52900	52900	52900	52900	1
338	20241014	132800	66943300	52900	52900	52900	52900	2
339	20241014	132700	66837500	52900	52900	52900	52900	1
340	20241014	132600	66784600	52900	52900	52900	52900	1
341	20241014	132500	66731700	52900	52900	52900	52900	1
342	20241014	132400	66678800	52900	52900	52900	52900	0
343	20241014	132300	66678800	52900	52900	52900	52900	1
344	20241014	132200	66625900	52900	52900	52900	52900	1
345	20241014	132100	66573000	52900	52900	52900	52900	2
346	20241014	132000	66467200	52900	52900	52900	52900	1
347	20241014	131900	66414300	52900	52900	52900	52900	0
348	20241014	131800	66414300	52900	52900	52900	52900	0
349	20241014	131700	66414300	52900	52900	52900	52900	2
350	20241014	131600	66308500	53100	52900	53100	52900	2
351	20241014	131500	66202500	52900	52900	52900	52900	1
352	20241014	131400	66149600	52900	52900	52900	52900	2
353	20241014	131300	66043800	52900	52900	52900	52900	0
354	20241014	131200	66043800	52900	52900	52900	52900	0
355	20241014	131100	66043800	52900	52900	52900	52900	9
356	20241014	131000	65567700	52900	52900	52900	52900	2
357	20241014	130900	65461900	52900	52900	52900	52900	1
358	20241014	130800	65409000	52900	52900	52900	52900	1
359	20241014	130700	65356100	52900	52900	52900	52900	1
360	20241014	130600	65303200	52900	52900	52900	52900	0
361	20241014	130500	65303200	52900	52900	52900	52900	1
362	20241014	130400	65250300	52900	52900	52900	52900	1
363	20241014	130300	65197400	52900	52900	52900	52900	2
364	20241014	130200	65091600	52900	52900	52900	52900	1
365	20241014	130100	65038700	52900	52900	52900	52900	0
366	20241014	130000	65038700	52900	52900	52900	52900	2
367	20241014	125900	64932900	52900	52900	52900	52900	0
368	20241014	125800	64932900	52900	52900	52900	52900	0
369	20241014	125700	64932900	52900	52900	52900	52900	0
370	20241014	125600	64932900	52900	52900	52900	52900	0
371	20241014	125500	64932900	52900	52900	52900	52900	0
372	20241014	125400	64932900	52900	52900	52900	52900	0
373	20241014	125300	64932900	52900	52900	52900	52900	0
374	20241014	125200	64932900	52900	52900	52900	52900	0
375	20241014	125100	64932900	52900	52900	52900	52900	0
376	20241014	125000	64932900	52900	52900	52900	52900	0
377	20241014	124900	64932900	52900	52900	52900	52900	0
378	20241014	124800	64932900	52900	52900	52900	52900	0
379	20241014	124700	64932900	52900	52900	52900	52900	0
380	20241014	124600	64932900	52900	52900	52900	52900	115
381	20241014	124500	58849400	53000	53000	53000	53000	0
382	20241014	124400	58849400	53000	53000	53000	53000	0
383	20241014	124300	58849400	53000	53000	53000	53000	0
384	20241014	124200	58849400	53000	53000	53000	53000	1
385	20241014	124100	58796400	52900	52900	52900	52900	0
386	20241014	124000	58796400	52900	52900	52900	52900	0
387	20241014	123900	58796400	52900	52900	52900	52900	0
388	20241014	123800	58796400	52900	52900	52900	52900	0
389	20241014	123700	58796400	52900	52900	52900	52900	10
390	20241014	123600	58267400	53000	53000	53000	53000	0
391	20241014	123500	58267400	53000	53000	53000	53000	0
392	20241014	123400	58267400	53000	53000	53000	53000	5
393	20241014	123300	58002400	53000	53000	53000	53000	3
394	20241014	123200	57843400	53000	53000	53000	53000	0
395	20241014	123100	57843400	53000	53000	53000	53000	8
396	20241014	123000	57419400	53000	53000	53000	53000	0
397	20241014	122900	57419400	53000	53000	53000	53000	0
398	20241014	122800	57419400	53000	53000	53000	53000	0
399	20241014	122700	57419400	53000	53000	53000	53000	0
400	20241014	122600	57419400	53000	53000	53000	53000	0
401	20241014	122500	57419400	53000	53000	53000	53000	0
402	20241014	122400	57419400	53000	53000	53000	53000	0
403	20241014	122300	57419400	53000	53000	53000	53000	0
404	20241014	122200	57419400	53000	53000	53000	53000	5
405	20241014	122100	57154400	53000	53000	53000	53000	5
406	20241014	122000	56889400	53100	53100	53100	53100	0
407	20241014	121900	56889400	53100	53100	53100	53100	1
408	20241014	121800	56836300	53100	53100	53100	53100	0
409	20241014	121700	56836300	53100	53100	53100	53100	0
410	20241014	121600	56836300	53100	53100	53100	53100	0
411	20241014	121500	56836300	53100	53100	53100	53100	0
412	20241014	121400	56836300	53100	53100	53100	53100	1
413	20241014	121300	56783200	52900	52900	52900	52900	0
414	20241014	121200	56783200	52900	52900	52900	52900	0
415	20241014	121100	56783200	52900	52900	52900	52900	0
416	20241014	121000	56783200	52900	52900	52900	52900	0
417	20241014	120900	56783200	52900	52900	52900	52900	0
418	20241014	120800	56783200	52900	52900	52900	52900	0
419	20241014	120700	56783200	52900	52900	52900	52900	0
420	20241014	120600	56783200	52900	52900	52900	52900	0
421	20241014	120500	56783200	52900	52900	52900	52900	10
422	20241014	120400	56254200	53000	53000	53000	53000	0
423	20241014	120300	56254200	53000	53000	53000	53000	0
424	20241014	120200	56254200	53000	53000	53000	53000	0
425	20241014	120100	56254200	53000	53000	53000	53000	0
426	20241014	120000	56254200	53000	53000	53000	53000	2
427	20241014	115900	56148200	52900	52900	53000	52900	4
428	20241014	115800	55936500	52900	52900	52900	52900	1
429	20241014	115700	55883600	52900	52900	52900	52900	1
430	20241014	115600	55830700	53000	52900	53000	52900	2
431	20241014	115500	55724800	52900	52900	52900	52900	4
432	20241014	115400	55513200	52900	52900	52900	52900	1
433	20241014	115300	55460300	52900	52900	52900	52900	1
434	20241014	115200	55407400	53000	53000	53000	53000	2
435	20241014	115100	55301400	52900	52900	52900	52900	3
436	20241014	115000	55142700	52900	53000	53000	52900	3
437	20241014	114900	54983900	52900	52900	52900	52900	3
438	20241014	114800	54825200	52900	52900	52900	52900	1
439	20241014	114700	54772300	52900	52900	52900	52900	2
440	20241014	114600	54666500	52900	52900	52900	52900	3
441	20241014	114500	54507800	52900	52900	52900	52900	2
442	20241014	114400	54402000	52900	52900	52900	52900	1
443	20241014	114300	54349100	52900	52900	52900	52900	3
444	20241014	114200	54190400	52900	52900	52900	52900	1
445	20241014	114100	54137500	53000	52900	53000	52900	2
446	20241014	114000	54031600	52900	53000	53000	52900	2
447	20241014	113900	53925700	52900	53000	53000	52900	3
448	20241014	113800	53766900	52900	52900	52900	52900	1
449	20241014	113700	53714000	53000	53100	53100	52900	7
450	20241014	113600	53342600	53000	52900	53000	52900	4
451	20241014	113500	53130900	52900	52900	52900	52900	2
452	20241014	113400	53025100	53000	52900	53000	52900	3
453	20241014	113300	52866300	52900	52900	52900	52900	1
454	20241014	113200	52813400	52900	52900	52900	52900	3
455	20241014	113100	52654700	52900	52900	52900	52900	3
456	20241014	113000	52496000	52900	52900	52900	52900	1
457	20241014	112900	52443100	52900	52900	52900	52900	1
458	20241014	112800	52390200	52900	53000	53000	52900	3
459	20241014	112700	52231400	53000	52900	53000	52900	2
460	20241014	112600	52125500	52900	52900	52900	52900	2
461	20241014	112500	52019700	52900	52900	52900	52900	3
462	20241014	112400	51861000	52900	52900	52900	52900	3
463	20241014	112300	51702300	52900	52900	52900	52900	1
464	20241014	112200	51649400	52900	52900	52900	52900	1
465	20241014	112100	51596500	52900	52900	52900	52900	3
466	20241014	112000	51437800	52900	52900	52900	52900	3
467	20241014	111900	51279100	52900	52900	52900	52900	4
468	20241014	111800	51067500	52900	52900	52900	52900	1
469	20241014	111700	51014600	52900	52900	52900	52900	1
470	20241014	111600	50961700	52900	52900	52900	52900	4
471	20241014	111500	50750100	52900	52900	52900	52900	2
472	20241014	111400	50644300	52900	52900	52900	52900	1
473	20241014	111300	50591400	52900	52900	52900	52900	2
474	20241014	111200	50485600	52900	52900	52900	52900	4
475	20241014	111100	50274000	52900	52900	52900	52900	12
476	20241014	111000	49639200	52900	52900	52900	52900	1
477	20241014	110900	49586300	52900	52900	52900	52900	2
478	20241014	110800	49480500	52900	52900	52900	52900	2
479	20241014	110700	49374700	52900	52900	52900	52900	1
480	20241014	110600	49321800	53000	53000	53000	52900	4
481	20241014	110500	49110000	52900	52900	52900	52900	2
482	20241014	110400	49004200	52900	52900	52900	52900	2
483	20241014	110300	48898400	53100	52900	53100	52900	3
484	20241014	110200	48739400	52900	52900	52900	52900	2
485	20241014	110100	48633600	52900	52900	52900	52900	4
486	20241014	110000	48422000	52900	52900	52900	52900	1
487	20241014	105900	48369100	52900	52900	52900	52900	1
488	20241014	105800	48316200	52900	52900	53000	52900	3
489	20241014	105700	48157400	52900	52900	52900	52900	3
490	20241014	105600	47998700	52900	52900	52900	52900	1
491	20241014	105500	47945800	53000	53000	53100	53000	5
492	20241014	105400	47680700	52900	52900	52900	52900	12
493	20241014	105300	47045900	52900	52900	52900	52900	2
494	20241014	105200	46940100	52900	52900	52900	52900	6
495	20241014	105100	46622700	52900	52900	52900	52900	1
496	20241014	105000	46569800	52900	53000	53000	52900	2
497	20241014	104900	46463900	52900	52900	52900	52900	3
498	20241014	104800	46305200	53000	52900	53000	52900	2
499	20241014	104700	46199300	52900	52900	52900	52900	3
500	20241014	104600	46040600	52900	52900	52900	52900	1
501	20241014	104500	45987700	53000	52900	53000	52900	2
502	20241014	104400	45881800	53000	52900	53000	52900	2
503	20241014	104300	45775900	52900	52900	52900	52900	1
504	20241014	104200	45723000	52900	53000	53000	52900	3
505	20241014	104100	45564200	52900	53000	53000	52900	3
506	20241014	104000	45405300	53000	53000	53000	53000	1
507	20241014	103900	45352300	53000	53000	53000	53000	2
508	20241014	103800	45246300	53000	53000	53000	53000	3
509	20241014	103700	45087300	53000	53000	53000	53000	3
510	20241014	103600	44928300	53000	53000	53000	53000	2
511	20241014	103500	44822300	53000	53000	53000	53000	1
512	20241014	103400	44769300	53000	53000	53000	53000	4
513	20241014	103300	44557300	53100	53000	53100	53000	2
514	20241014	103200	44451200	53000	53000	53000	53000	16
515	20241014	103100	43603200	53000	53000	53000	53000	1
516	20241014	103000	43550200	53000	53000	53000	53000	4
517	20241014	102900	43338200	53000	53000	53000	53000	2
518	20241014	102800	43232200	52900	52900	52900	52900	1
519	20241014	102700	43179300	52900	52900	52900	52900	4
520	20241014	102600	42967700	52900	52900	52900	52900	3
521	20241014	102500	42809000	52900	52900	52900	52900	1
522	20241014	102400	42756100	52900	52900	52900	52900	2
523	20241014	102300	42650300	52900	52900	52900	52900	2
524	20241014	102200	42544500	52900	52900	52900	52900	4
525	20241014	102100	42332900	52900	52900	52900	52900	1
526	20241014	102000	42280000	52900	52900	52900	52900	1
527	20241014	101900	42227100	52900	53000	53100	52900	3
528	20241014	101800	42068100	53000	52900	53000	52900	2
529	20241014	101700	41962200	53000	53000	53000	52900	3
530	20241014	101600	41803300	52900	52900	52900	52900	1
531	20241014	101500	41750400	52900	53000	53000	52900	3
532	20241014	101400	41591600	52900	52900	52900	52900	3
533	20241014	101300	41432900	52900	52900	52900	52900	1
534	20241014	101200	41380000	53000	52900	53000	52900	3
535	20241014	101100	41221200	52900	53000	53000	52900	2
536	20241014	101000	41115300	52900	52900	52900	52900	2
537	20241014	100900	41009500	52900	52900	52900	52900	2
538	20241014	100800	40903700	53000	53100	53100	52900	3
539	20241014	100700	40744700	52900	52900	52900	52900	3
540	20241014	100600	40586000	53100	53000	53100	52900	9
541	20241014	100500	40108700	53100	53000	53100	53000	3
542	20241014	100400	39949600	53000	53000	53000	53000	15
543	20241014	100300	39154600	52900	52900	52900	52900	78
544	20241014	100200	35028400	52900	52900	52900	52900	4
545	20241014	100100	34816800	52900	52900	52900	52900	1
546	20241014	100000	34763900	52900	53000	53000	52900	3
547	20241014	095900	34605100	53000	53000	53000	53000	0
548	20241014	095800	34605100	53000	53000	53000	53000	10
549	20241014	095700	34075100	53000	53000	53000	53000	0
550	20241014	095600	34075100	53000	53000	53000	53000	5
551	20241014	095500	33810100	53000	53000	53000	53000	0
552	20241014	095400	33810100	53000	53100	53100	53000	12
553	20241014	095300	33173000	52900	52900	52900	52900	0
554	20241014	095200	33173000	52900	53000	53000	52900	54
555	20241014	095100	30316200	52900	52900	52900	52900	2
556	20241014	095000	30210400	53000	53000	53000	53000	30
557	20241014	094900	28620400	53100	53100	53100	53100	0
558	20241014	094800	28620400	53100	53100	53100	53100	0
559	20241014	094700	28620400	53100	53100	53100	53100	0
560	20241014	094600	28620400	53100	53100	53100	53100	0
561	20241014	094500	28620400	53100	53100	53100	53100	28
562	20241014	094400	27133600	53100	53100	53100	53100	0
563	20241014	094300	27133600	53100	53100	53100	53100	0
564	20241014	094200	27133600	53100	53100	53100	53100	0
565	20241014	094100	27133600	53100	53100	53100	53100	0
566	20241014	094000	27133600	53100	53100	53100	53100	0
567	20241014	093900	27133600	53100	53100	53100	53100	0
568	20241014	093800	27133600	53100	53100	53100	53100	1
569	20241014	093700	27080500	53100	53100	53100	53100	0
570	20241014	093600	27080500	53100	53100	53100	53100	0
571	20241014	093500	27080500	53100	53100	53100	53100	0
572	20241014	093400	27080500	53100	53100	53100	53100	0
573	20241014	093300	27080500	53100	53100	53100	53100	0
574	20241014	093200	27080500	53100	53100	53100	53100	1
575	20241014	093100	27027400	53100	53100	53100	53100	5
576	20241014	093000	26761900	53100	53100	53100	53100	13
577	20241014	092900	26071600	53100	53100	53100	53100	0
578	20241014	092800	26071600	53100	53100	53100	53100	1
579	20241014	092700	26018500	53100	53100	53100	53100	0
580	20241014	092600	26018500	53100	53100	53100	53100	0
581	20241014	092500	26018500	53100	53100	53100	53100	0
582	20241014	092400	26018500	53100	53100	53100	53100	0
583	20241014	092300	26018500	53100	53100	53100	53100	0
584	20241014	092200	26018500	53100	53100	53100	53100	1
585	20241014	092100	25965400	52800	53000	53000	52800	90
586	20241014	092000	21208200	53100	53100	53100	53100	0
587	20241014	091900	21208200	53100	53100	53100	53100	0
588	20241014	091800	21208200	53100	53100	53100	53100	0
589	20241014	091700	21208200	53100	53100	53100	53100	1
590	20241014	091600	21155100	52900	52900	52900	52900	0
591	20241014	091500	21155100	52900	53000	53000	52900	153
592	20241014	091400	13059200	53100	53100	53100	53100	0
593	20241014	091300	13059200	53100	53100	53100	53100	0
594	20241014	091200	13059200	53100	53100	53100	53100	0
595	20241014	091100	13059200	53100	53000	53100	53000	13
596	20241014	091000	12369100	53100	53100	53100	53100	1
597	20241014	090900	12316000	53000	53000	53000	53000	20
598	20241014	090800	11256000	53300	53300	53300	53300	0
599	20241014	090700	11256000	53300	53300	53300	53300	0
600	20241014	090600	11256000	53300	53300	53300	53300	0
601	20241014	090500	11256000	53300	53300	53300	53300	0
602	20241014	090400	11256000	53300	53300	53300	53300	0
603	20241014	090300	11256000	53300	53300	53300	53300	0
604	20241014	090200	11256000	53300	53300	53300	53300	0
605	20241014	090100	11256000	53300	53200	53300	52900	182
606	20241014	090000	1599000	53300	53300	53300	53300	30