KissMeData/017390/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	190300	135217400	53900	53900	53900	53900	4
3	20240927	190200	135217400	53900	53900	53900	53900	0
4	20240927	190100	135217400	53900	53900	53900	53900	0
5	20240927	190000	135217400	53900	53900	53900	53900	0
6	20240927	185900	135217400	53900	53900	53900	53900	0
7	20240927	185800	135217400	53900	53900	53900	53900	0
8	20240927	185700	135217400	53900	53900	53900	53900	0
9	20240927	185600	135217400	53900	53900	53900	53900	0
10	20240927	185500	135217400	53900	53900	53900	53900	0
11	20240927	185400	135217400	53900	53900	53900	53900	0
12	20240927	185300	135217400	53900	53900	53900	53900	0
13	20240927	185200	135217400	53900	53900	53900	53900	0
14	20240927	185100	135217400	53900	53900	53900	53900	0
15	20240927	185000	135217400	53900	53900	53900	53900	0
16	20240927	184900	135217400	53900	53900	53900	53900	0
17	20240927	184800	135217400	53900	53900	53900	53900	0
18	20240927	184700	135217400	53900	53900	53900	53900	0
19	20240927	184600	135217400	53900	53900	53900	53900	0
20	20240927	184500	135217400	53900	53900	53900	53900	0
21	20240927	184400	135217400	53900	53900	53900	53900	0
22	20240927	184300	135217400	53900	53900	53900	53900	0
23	20240927	184200	135217400	53900	53900	53900	53900	0
24	20240927	184100	135217400	53900	53900	53900	53900	0
25	20240927	184000	135217400	53900	53900	53900	53900	0
26	20240927	183900	135217400	53900	53900	53900	53900	0
27	20240927	183800	135217400	53900	53900	53900	53900	0
28	20240927	183700	135217400	53900	53900	53900	53900	0
29	20240927	183600	135217400	53900	53900	53900	53900	0
30	20240927	183500	135217400	53900	53900	53900	53900	0
31	20240927	183400	135217400	53900	53900	53900	53900	0
32	20240927	183300	135217400	53900	53900	53900	53900	4
33	20240927	183200	135217400	53900	53900	53900	53900	0
34	20240927	183100	135217400	53900	53900	53900	53900	0
35	20240927	183000	135217400	53900	53900	53900	53900	0
36	20240927	182900	135217400	53900	53900	53900	53900	0
37	20240927	182800	135217400	53900	53900	53900	53900	0
38	20240927	182700	135217400	53900	53900	53900	53900	0
39	20240927	182600	135217400	53900	53900	53900	53900	0
40	20240927	182500	135217400	53900	53900	53900	53900	0
41	20240927	182400	135217400	53900	53900	53900	53900	0
42	20240927	182300	135217400	53900	53900	53900	53900	0
43	20240927	182200	135217400	53900	53900	53900	53900	0
44	20240927	182100	135217400	53900	53900	53900	53900	0
45	20240927	182000	135217400	53900	53900	53900	53900	0
46	20240927	181900	135217400	53900	53900	53900	53900	0
47	20240927	181800	135217400	53900	53900	53900	53900	0
48	20240927	181700	135217400	53900	53900	53900	53900	0
49	20240927	181600	135217400	53900	53900	53900	53900	0
50	20240927	181500	135217400	53900	53900	53900	53900	0
51	20240927	181400	135217400	53900	53900	53900	53900	0
52	20240927	181300	135217400	53900	53900	53900	53900	0
53	20240927	181200	135217400	53900	53900	53900	53900	0
54	20240927	181100	135217400	53900	53900	53900	53900	0
55	20240927	181000	135217400	53900	53900	53900	53900	0
56	20240927	180900	135217400	53900	53900	53900	53900	0
57	20240927	180800	135217400	53900	53900	53900	53900	0
58	20240927	180700	135217400	53900	53900	53900	53900	0
59	20240927	180600	135217400	53900	53900	53900	53900	0
60	20240927	180500	135217400	53900	53900	53900	53900	0
61	20240927	180400	135217400	53900	53900	53900	53900	0
62	20240927	180300	135217400	53900	53900	53900	53900	4
63	20240927	180200	135217400	53900	53900	53900	53900	0
64	20240927	180100	135217400	53900	53900	53900	53900	0
65	20240927	180000	135217400	53900	53900	53900	53900	0
66	20240927	175900	135217400	53900	53900	53900	53900	0
67	20240927	175800	135217400	53900	53900	53900	53900	0
68	20240927	175700	135217400	53900	53900	53900	53900	0
69	20240927	175600	135217400	53900	53900	53900	53900	0
70	20240927	175500	135217400	53900	53900	53900	53900	0
71	20240927	175400	135217400	53900	53900	53900	53900	0
72	20240927	175300	135217400	53900	53900	53900	53900	0
73	20240927	175200	135217400	53900	53900	53900	53900	0
74	20240927	175100	135217400	53900	53900	53900	53900	0
75	20240927	175000	135217400	53900	53900	53900	53900	0
76	20240927	174900	135217400	53900	53900	53900	53900	0
77	20240927	174800	135217400	53900	53900	53900	53900	0
78	20240927	174700	135217400	53900	53900	53900	53900	0
79	20240927	174600	135217400	53900	53900	53900	53900	0
80	20240927	174500	135217400	53900	53900	53900	53900	0
81	20240927	174400	135217400	53900	53900	53900	53900	0
82	20240927	174300	135217400	53900	53900	53900	53900	0
83	20240927	174200	135217400	53900	53900	53900	53900	0
84	20240927	174100	135217400	53900	53900	53900	53900	0
85	20240927	174000	135217400	53900	53900	53900	53900	0
86	20240927	173900	135217400	53900	53900	53900	53900	0
87	20240927	173800	135217400	53900	53900	53900	53900	0
88	20240927	173700	135217400	53900	53900	53900	53900	0
89	20240927	173600	135217400	53900	53900	53900	53900	0
90	20240927	173500	135217400	53900	53900	53900	53900	0
91	20240927	173400	135217400	53900	53900	53900	53900	0
92	20240927	173300	135217400	53900	53900	53900	53900	4
93	20240927	173200	135217400	53900	53900	53900	53900	0
94	20240927	173100	135217400	53900	53900	53900	53900	0
95	20240927	173000	135217400	53900	53900	53900	53900	0
96	20240927	172900	135217400	53900	53900	53900	53900	0
97	20240927	172800	135217400	53900	53900	53900	53900	0
98	20240927	172700	135217400	53900	53900	53900	53900	0
99	20240927	172600	135217400	53900	53900	53900	53900	0
100	20240927	172500	135217400	53900	53900	53900	53900	0
101	20240927	172400	135217400	53900	53900	53900	53900	0
102	20240927	172300	135217400	53900	53900	53900	53900	0
103	20240927	172200	135217400	53900	53900	53900	53900	0
104	20240927	172100	135217400	53900	53900	53900	53900	0
105	20240927	172000	135217400	53900	53900	53900	53900	0
106	20240927	171900	135217400	53900	53900	53900	53900	0
107	20240927	171800	135217400	53900	53900	53900	53900	0
108	20240927	171700	135217400	53900	53900	53900	53900	0
109	20240927	171600	135217400	53900	53900	53900	53900	0
110	20240927	171500	135217400	53900	53900	53900	53900	0
111	20240927	171400	135217400	53900	53900	53900	53900	0
112	20240927	171300	135217400	53900	53900	53900	53900	0
113	20240927	171200	135217400	53900	53900	53900	53900	0
114	20240927	171100	135217400	53900	53900	53900	53900	0
115	20240927	171000	135217400	53900	53900	53900	53900	0
116	20240927	170900	135217400	53900	53900	53900	53900	0
117	20240927	170800	135217400	53900	53900	53900	53900	0
118	20240927	170700	135217400	53900	53900	53900	53900	0
119	20240927	170600	135217400	53900	53900	53900	53900	0
120	20240927	170500	135217400	53900	53900	53900	53900	0
121	20240927	170400	135217400	53900	53900	53900	53900	0
122	20240927	170300	135217400	53900	53900	53900	53900	4
123	20240927	170200	135217400	53900	53900	53900	53900	0
124	20240927	170100	135217400	53900	53900	53900	53900	0
125	20240927	170000	135217400	53900	53900	53900	53900	0
126	20240927	165900	135217400	53900	53900	53900	53900	0
127	20240927	165800	135217400	53900	53900	53900	53900	0
128	20240927	165700	135217400	53900	53900	53900	53900	0
129	20240927	165600	135217400	53900	53900	53900	53900	0
130	20240927	165500	135217400	53900	53900	53900	53900	0
131	20240927	165400	135217400	53900	53900	53900	53900	0
132	20240927	165300	135217400	53900	53900	53900	53900	0
133	20240927	165200	135217400	53900	53900	53900	53900	0
134	20240927	165100	135217400	53900	53900	53900	53900	0
135	20240927	165000	135217400	53900	53900	53900	53900	0
136	20240927	164900	135217400	53900	53900	53900	53900	0
137	20240927	164800	135217400	53900	53900	53900	53900	0
138	20240927	164700	135217400	53900	53900	53900	53900	0
139	20240927	164600	135217400	53900	53900	53900	53900	0
140	20240927	164500	135217400	53900	53900	53900	53900	0
141	20240927	164400	135217400	53900	53900	53900	53900	0
142	20240927	164300	135217400	53900	53900	53900	53900	0
143	20240927	164200	135217400	53900	53900	53900	53900	0
144	20240927	164100	135217400	53900	53900	53900	53900	0
145	20240927	164000	135217400	53900	53900	53900	53900	0
146	20240927	163900	135217400	53900	53900	53900	53900	0
147	20240927	163800	135217400	53900	53900	53900	53900	0
148	20240927	163700	135217400	53900	53900	53900	53900	0
149	20240927	163600	135217400	53900	53900	53900	53900	0
150	20240927	163500	135217400	53900	53900	53900	53900	0
151	20240927	163400	135217400	53900	53900	53900	53900	0
152	20240927	163300	135217400	53900	53900	53900	53900	4
153	20240927	163200	135217400	53900	53900	53900	53900	0
154	20240927	163100	135217400	53900	53900	53900	53900	0
155	20240927	163000	135217400	53900	53900	53900	53900	0
156	20240927	162900	135217400	53900	53900	53900	53900	0
157	20240927	162800	135217400	53900	53900	53900	53900	0
158	20240927	162700	135217400	53900	53900	53900	53900	0
159	20240927	162600	135217400	53900	53900	53900	53900	0
160	20240927	162500	135217400	53900	53900	53900	53900	0
161	20240927	162400	135217400	53900	53900	53900	53900	0
162	20240927	162300	135217400	53900	53900	53900	53900	0
163	20240927	162200	135217400	53900	53900	53900	53900	0
164	20240927	162100	135217400	53900	53900	53900	53900	0
165	20240927	162000	135217400	53900	53900	53900	53900	0
166	20240927	161900	135217400	53900	53900	53900	53900	0
167	20240927	161800	135217400	53900	53900	53900	53900	0
168	20240927	161700	135217400	53900	53900	53900	53900	0
169	20240927	161600	135217400	53900	53900	53900	53900	0
170	20240927	161500	135217400	53900	53900	53900	53900	0
171	20240927	161400	135217400	53900	53900	53900	53900	0
172	20240927	161300	135217400	53900	53900	53900	53900	0
173	20240927	161200	135217400	53900	53900	53900	53900	0
174	20240927	161100	135217400	53900	53900	53900	53900	0
175	20240927	161000	135217400	53900	53900	53900	53900	0
176	20240927	160900	135217400	53900	53900	53900	53900	0
177	20240927	160800	135217400	53900	53900	53900	53900	0
178	20240927	160700	135217400	53900	53900	53900	53900	0
179	20240927	160600	135217400	53900	53900	53900	53900	0
180	20240927	160500	135217400	53900	53900	53900	53900	0
181	20240927	160400	135217400	53900	53900	53900	53900	0
182	20240927	160300	135217400	53900	53900	53900	53900	4
183	20240927	160200	135217400	53900	53900	53900	53900	0
184	20240927	160100	135217400	53900	53900	53900	53900	0
185	20240927	160000	135217400	53900	53900	53900	53900	0
186	20240927	155900	135217400	53900	53900	53900	53900	0
187	20240927	155800	135217400	53900	53900	53900	53900	0
188	20240927	155700	135217400	53900	53900	53900	53900	0
189	20240927	155600	135217400	53900	53900	53900	53900	0
190	20240927	155500	135217400	53900	53900	53900	53900	0
191	20240927	155400	135217400	53900	53900	53900	53900	0
192	20240927	155300	135217400	53900	53900	53900	53900	0
193	20240927	155200	135217400	53900	53900	53900	53900	0
194	20240927	155100	135217400	53900	53900	53900	53900	0
195	20240927	155000	135217400	53900	53900	53900	53900	0
196	20240927	154900	135217400	53900	53900	53900	53900	0
197	20240927	154800	135217400	53900	53900	53900	53900	0
198	20240927	154700	135217400	53900	53900	53900	53900	0
199	20240927	154600	135217400	53900	53900	53900	53900	0
200	20240927	154500	135217400	53900	53900	53900	53900	0
201	20240927	154400	135217400	53900	53900	53900	53900	0
202	20240927	154300	135217400	53900	53900	53900	53900	0
203	20240927	154200	135217400	53900	53900	53900	53900	0
204	20240927	154100	135217400	53900	53900	53900	53900	0
205	20240927	154000	135217400	53900	53900	53900	53900	0
206	20240927	153900	135217400	53900	53900	53900	53900	0
207	20240927	153800	135217400	53900	53900	53900	53900	0
208	20240927	153700	135217400	53900	53900	53900	53900	0
209	20240927	153600	135217400	53900	53900	53900	53900	0
210	20240927	153500	135217400	53900	53900	53900	53900	0
211	20240927	153400	135217400	53900	53900	53900	53900	0
212	20240927	153300	135217400	53900	53900	53900	53900	4
213	20240927	153200	135217400	53900	53900	53900	53900	0
214	20240927	153100	135217400	53900	53900	53900	53900	0
215	20240927	153000	135217400	53900	53900	53900	53900	4
216	20240927	152900	135001800	53700	53700	53700	53700	0
217	20240927	152800	135001800	53700	53700	53700	53700	0
218	20240927	152700	135001800	53700	53700	53700	53700	0
219	20240927	152600	135001800	53700	53700	53700	53700	0
220	20240927	152500	135001800	53700	53700	53700	53700	0
221	20240927	152400	135001800	53700	53700	53700	53700	0
222	20240927	152300	135001800	53700	53700	53700	53700	0
223	20240927	152200	135001800	53700	53700	53700	53700	0
224	20240927	152100	135001800	53700	53700	53700	53700	0
225	20240927	152000	135001800	53700	53700	53700	53700	0
226	20240927	151900	135001800	53700	53800	53800	53700	79
227	20240927	151800	130757900	53800	53800	53800	53800	0
228	20240927	151700	130757900	53800	53800	53800	53800	0
229	20240927	151600	130757900	53800	53800	53800	53800	0
230	20240927	151500	130757900	53800	53800	53800	53800	3
231	20240927	151400	130596500	53900	53900	53900	53900	0
232	20240927	151300	130596500	53900	53900	53900	53900	0
233	20240927	151200	130596500	53900	53900	53900	53900	0
234	20240927	151100	130596500	53900	53900	53900	53900	0
235	20240927	151000	130596500	53900	53800	53900	53800	112
236	20240927	150900	124559900	53800	53800	53800	53800	60
237	20240927	150800	121331900	53900	53900	53900	53900	0
238	20240927	150700	121331900	53900	53900	53900	53900	0
239	20240927	150600	121331900	53900	53900	53900	53900	0
240	20240927	150500	121331900	53900	53900	53900	53900	0
241	20240927	150400	121331900	53900	53900	53900	53900	0
242	20240927	150300	121331900	53900	53900	53900	53900	1
243	20240927	150200	121278000	53900	53900	53900	53900	0
244	20240927	150100	121278000	53900	53900	53900	53900	0
245	20240927	150000	121278000	53900	53900	53900	53800	3
246	20240927	145900	121116400	53800	53800	53800	53800	34
247	20240927	145800	119287200	53900	53900	53900	53900	0
248	20240927	145700	119287200	53900	53900	53900	53900	0
249	20240927	145600	119287200	53900	53900	53900	53900	0
250	20240927	145500	119287200	53900	53900	53900	53900	0
251	20240927	145400	119287200	53900	53900	53900	53900	0
252	20240927	145300	119287200	53900	53900	53900	53900	0
253	20240927	145200	119287200	53900	53900	53900	53900	0
254	20240927	145100	119287200	53900	53900	53900	53900	0
255	20240927	145000	119287200	53900	53900	53900	53900	0
256	20240927	144900	119287200	53900	53900	53900	53900	1
257	20240927	144800	119233300	53800	53800	53800	53800	0
258	20240927	144700	119233300	53800	53800	53800	53800	1
259	20240927	144600	119179500	53800	53800	53800	53800	0
260	20240927	144500	119179500	53800	53800	53800	53800	0
261	20240927	144400	119179500	53800	53800	53800	53800	22
262	20240927	144300	117995900	53900	53900	53900	53900	0
263	20240927	144200	117995900	53900	53900	53900	53900	0
264	20240927	144100	117995900	53900	53900	53900	53900	0
265	20240927	144000	117995900	53900	53900	53900	53900	0
266	20240927	143900	117995900	53900	53900	53900	53900	0
267	20240927	143800	117995900	53900	53900	53900	53900	1
268	20240927	143700	117942000	53900	53900	53900	53900	0
269	20240927	143600	117942000	53900	53900	53900	53900	0
270	20240927	143500	117942000	53900	53900	53900	53900	0
271	20240927	143400	117942000	53900	53900	53900	53900	5
272	20240927	143300	117672500	53900	53900	53900	53900	0
273	20240927	143200	117672500	53900	53900	53900	53900	0
274	20240927	143100	117672500	53900	53900	53900	53900	0
275	20240927	143000	117672500	53900	53900	53900	53900	0
276	20240927	142900	117672500	53900	53900	53900	53900	0
277	20240927	142800	117672500	53900	53900	53900	53900	0
278	20240927	142700	117672500	53900	53900	53900	53900	0
279	20240927	142600	117672500	53900	53900	53900	53900	0
280	20240927	142500	117672500	53900	53900	53900	53900	0
281	20240927	142400	117672500	53900	53900	53900	53900	5
282	20240927	142300	117403000	53900	53900	53900	53900	0
283	20240927	142200	117403000	53900	53900	53900	53900	0
284	20240927	142100	117403000	53900	53900	53900	53900	0
285	20240927	142000	117403000	53900	53900	53900	53900	0
286	20240927	141900	117403000	53900	53900	53900	53900	0
287	20240927	141800	117403000	53900	53900	53900	53900	0
288	20240927	141700	117403000	53900	53800	53900	53700	15
289	20240927	141600	116597200	53800	53800	53800	53800	5
290	20240927	141500	116328200	53800	53800	53800	53800	0
291	20240927	141400	116328200	53800	53800	53800	53800	0
292	20240927	141300	116328200	53800	53800	53800	53800	0
293	20240927	141200	116328200	53800	53800	53800	53800	4
294	20240927	141100	116113000	53900	53900	53900	53900	0
295	20240927	141000	116113000	53900	53900	53900	53900	0
296	20240927	140900	116113000	53900	53900	53900	53900	0
297	20240927	140800	116113000	53900	53900	53900	53900	0
298	20240927	140700	116113000	53900	53900	53900	53900	0
299	20240927	140600	116113000	53900	53700	53900	53700	2
300	20240927	140500	116005400	53800	53800	53800	53800	1
301	20240927	140400	115951600	53900	53900	53900	53900	0
302	20240927	140300	115951600	53900	53900	53900	53900	0
303	20240927	140200	115951600	53900	53900	53900	53900	0
304	20240927	140100	115951600	53900	53900	53900	53900	14
305	20240927	140000	115197000	53800	53800	53800	53800	0
306	20240927	135900	115197000	53800	53800	53800	53800	0
307	20240927	135800	115197000	53800	53800	53800	53800	0
308	20240927	135700	115197000	53800	53800	53800	53800	0
309	20240927	135600	115197000	53800	53800	53800	53800	0
310	20240927	135500	115197000	53800	53800	53800	53800	1
311	20240927	135400	115143200	53800	53800	53800	53800	1
312	20240927	135300	115089400	53800	53800	53800	53800	2
313	20240927	135200	114981800	53800	53800	53800	53800	0
314	20240927	135100	114981800	53800	53800	53800	53800	5
315	20240927	135000	114712800	53800	53800	53800	53800	0
316	20240927	134900	114712800	53800	53800	53800	53800	0
317	20240927	134800	114712800	53800	53800	53800	53800	0
318	20240927	134700	114712800	53800	53800	53800	53800	0
319	20240927	134600	114712800	53800	53800	53800	53800	2
320	20240927	134500	114605200	53800	53800	53800	53800	0
321	20240927	134400	114605200	53800	53800	53800	53800	0
322	20240927	134300	114605200	53800	53800	53800	53800	7
323	20240927	134200	114228600	53700	53700	53700	53700	0
324	20240927	134100	114228600	53700	53700	53700	53700	0
325	20240927	134000	114228600	53700	53700	53700	53700	5
326	20240927	133900	113960100	53800	53800	53800	53800	0
327	20240927	133800	113960100	53800	53800	53800	53800	1
328	20240927	133700	113906300	53800	53800	53800	53800	1
329	20240927	133600	113852500	53800	53800	53800	53800	0
330	20240927	133500	113852500	53800	53800	53800	53800	0
331	20240927	133400	113852500	53800	53800	53800	53800	1
332	20240927	133300	113798700	53800	53800	53800	53800	0
333	20240927	133200	113798700	53800	53800	53800	53800	0
334	20240927	133100	113798700	53800	53700	53800	53700	21
335	20240927	133000	112670900	53800	53900	53900	53800	11
336	20240927	132900	112078900	53900	53900	53900	53900	0
337	20240927	132800	112078900	53900	53900	53900	53900	0
338	20240927	132700	112078900	53900	53900	53900	53900	0
339	20240927	132600	112078900	53900	53900	53900	53900	0
340	20240927	132500	112078900	53900	53900	53900	53900	1
341	20240927	132400	112025000	54000	54000	54000	54000	0
342	20240927	132300	112025000	54000	54000	54000	54000	0
343	20240927	132200	112025000	54000	54000	54000	54000	0
344	20240927	132100	112025000	54000	54000	54000	54000	0
345	20240927	132000	112025000	54000	54000	54000	54000	0
346	20240927	131900	112025000	54000	54000	54000	54000	0
347	20240927	131800	112025000	54000	54000	54000	54000	0
348	20240927	131700	112025000	54000	54000	54000	54000	1
349	20240927	131600	111971000	54000	54000	54000	54000	0
350	20240927	131500	111971000	54000	54000	54000	54000	0
351	20240927	131400	111971000	54000	54000	54000	54000	0
352	20240927	131300	111971000	54000	54000	54000	54000	0
353	20240927	131200	111971000	54000	54000	54000	54000	0
354	20240927	131100	111971000	54000	54000	54000	54000	136
355	20240927	131000	104627000	54000	54000	54000	54000	33
356	20240927	130900	102845000	53900	53900	53900	53900	0
357	20240927	130800	102845000	53900	53900	53900	53900	0
358	20240927	130700	102845000	53900	53900	53900	53900	10
359	20240927	130600	102306000	54000	54000	54000	54000	0
360	20240927	130500	102306000	54000	54000	54000	54000	0
361	20240927	130400	102306000	54000	54000	54000	54000	0
362	20240927	130300	102306000	54000	54000	54000	54000	0
363	20240927	130200	102306000	54000	54000	54000	54000	10
364	20240927	130100	101766000	54000	54000	54000	54000	0
365	20240927	130000	101766000	54000	54000	54000	54000	1
366	20240927	125900	101712000	53900	53900	53900	53900	10
367	20240927	125800	101173000	53900	53900	53900	53900	0
368	20240927	125700	101173000	53900	53900	53900	53900	0
369	20240927	125600	101173000	53900	53900	53900	53900	0
370	20240927	125500	101173000	53900	53900	53900	53900	0
371	20240927	125400	101173000	53900	53900	53900	53900	1
372	20240927	125300	101119100	53900	53900	53900	53900	0
373	20240927	125200	101119100	53900	53900	53900	53900	1
374	20240927	125100	101065200	53900	53900	53900	53900	0
375	20240927	125000	101065200	53900	53900	53900	53900	0
376	20240927	124900	101065200	53900	53900	53900	53900	0
377	20240927	124800	101065200	53900	53900	53900	53900	0
378	20240927	124700	101065200	53900	53900	53900	53900	12
379	20240927	124600	100418400	53900	53900	53900	53900	0
380	20240927	124500	100418400	53900	53900	53900	53900	0
381	20240927	124400	100418400	53900	53900	53900	53900	0
382	20240927	124300	100418400	53900	53900	53900	53900	0
383	20240927	124200	100418400	53900	53900	53900	53900	0
384	20240927	124100	100418400	53900	53900	53900	53900	5
385	20240927	124000	100148900	53900	53900	53900	53900	40
386	20240927	123900	97992900	53800	53800	53800	53800	0
387	20240927	123800	97992900	53800	53800	53800	53800	0
388	20240927	123700	97992900	53800	53800	53800	53800	0
389	20240927	123600	97992900	53800	53800	53800	53800	0
390	20240927	123500	97992900	53800	53800	53800	53800	0
391	20240927	123400	97992900	53800	53800	53800	53800	0
392	20240927	123300	97992900	53800	53800	53800	53800	0
393	20240927	123200	97992900	53800	53800	53800	53800	0
394	20240927	123100	97992900	53800	53800	53800	53800	10
395	20240927	123000	97454900	54300	54300	54300	54300	0
396	20240927	122900	97454900	54300	54300	54300	54300	0
397	20240927	122800	97454900	54300	54300	54300	54300	1
398	20240927	122700	97400600	54300	54000	54300	54000	492
399	20240927	122600	70725200	54000	54000	54000	54000	10
400	20240927	122500	70185200	54000	54000	54000	54000	0
401	20240927	122400	70185200	54000	54000	54000	54000	10
402	20240927	122300	69645200	54000	54000	54000	54000	10
403	20240927	122200	69105200	54200	54200	54200	54200	0
404	20240927	122100	69105200	54200	54200	54200	54200	0
405	20240927	122000	69105200	54200	54200	54200	54200	0
406	20240927	121900	69105200	54200	54200	54200	54200	0
407	20240927	121800	69105200	54200	54200	54200	54200	0
408	20240927	121700	69105200	54200	54200	54200	54200	0
409	20240927	121600	69105200	54200	54200	54200	54200	0
410	20240927	121500	69105200	54200	53800	54200	53800	528
411	20240927	121400	40615000	53800	53800	53800	53800	0
412	20240927	121300	40615000	53800	53800	53800	53800	0
413	20240927	121200	40615000	53800	53800	53800	53800	0
414	20240927	121100	40615000	53800	53800	53800	53800	0
415	20240927	121000	40615000	53800	53800	53800	53800	0
416	20240927	120900	40615000	53800	53800	53800	53800	0
417	20240927	120800	40615000	53800	53800	53800	53800	0
418	20240927	120700	40615000	53800	53800	53800	53800	0
419	20240927	120600	40615000	53800	53800	53800	53800	0
420	20240927	120500	40615000	53800	53800	53800	53800	0
421	20240927	120400	40615000	53800	53800	53800	53800	1
422	20240927	120300	40561200	53800	53800	53800	53800	0
423	20240927	120200	40561200	53800	53800	53800	53800	1
424	20240927	120100	40507400	53700	53700	53700	53700	0
425	20240927	120000	40507400	53700	53700	53700	53700	0
426	20240927	115900	40507400	53700	53800	53800	53700	2
427	20240927	115800	40399900	53800	53800	53800	53800	0
428	20240927	115700	40399900	53800	53800	53800	53800	0
429	20240927	115600	40399900	53800	53800	53800	53800	0
430	20240927	115500	40399900	53800	53800	53800	53800	0
431	20240927	115400	40399900	53800	53800	53800	53800	0
432	20240927	115300	40399900	53800	53800	53800	53800	0
433	20240927	115200	40399900	53800	53800	53800	53800	0
434	20240927	115100	40399900	53800	53800	53800	53800	6
435	20240927	115000	40077100	53800	53800	53800	53800	0
436	20240927	114900	40077100	53800	53800	53800	53800	0
437	20240927	114800	40077100	53800	53800	53800	53800	0
438	20240927	114700	40077100	53800	53800	53800	53800	0
439	20240927	114600	40077100	53800	53800	53800	53800	0
440	20240927	114500	40077100	53800	53800	53800	53800	0
441	20240927	114400	40077100	53800	53800	53800	53800	0
442	20240927	114300	40077100	53800	53800	53800	53800	0
443	20240927	114200	40077100	53800	53800	53800	53800	0
444	20240927	114100	40077100	53800	53800	53800	53800	0
445	20240927	114000	40077100	53800	53800	53800	53800	0
446	20240927	113900	40077100	53800	53800	53800	53800	2
447	20240927	113800	39969500	53700	53700	53700	53700	0
448	20240927	113700	39969500	53700	53700	53700	53700	46
449	20240927	113600	37499300	53800	53800	53800	53800	0
450	20240927	113500	37499300	53800	53800	53800	53800	0
451	20240927	113400	37499300	53800	53800	53800	53800	0
452	20240927	113300	37499300	53800	53800	53800	53800	0
453	20240927	113200	37499300	53800	53800	53800	53800	0
454	20240927	113100	37499300	53800	53800	53800	53800	0
455	20240927	113000	37499300	53800	53800	53800	53800	0
456	20240927	112900	37499300	53800	53800	53800	53800	1
457	20240927	112800	37445500	53700	53700	53700	53700	0
458	20240927	112700	37445500	53700	53700	53700	53700	0
459	20240927	112600	37445500	53700	53700	53700	53700	0
460	20240927	112500	37445500	53700	53700	53700	53700	0
461	20240927	112400	37445500	53700	53700	53700	53700	1
462	20240927	112300	37391800	53800	53800	53800	53800	0
463	20240927	112200	37391800	53800	53800	53800	53800	0
464	20240927	112100	37391800	53800	53800	53800	53800	0
465	20240927	112000	37391800	53800	53800	53800	53800	0
466	20240927	111900	37391800	53800	53800	53800	53800	0
467	20240927	111800	37391800	53800	53800	53800	53800	0
468	20240927	111700	37391800	53800	53800	53800	53800	0
469	20240927	111600	37391800	53800	53800	53800	53800	100
470	20240927	111500	32011800	53800	53800	53800	53800	4
471	20240927	111400	31796600	53800	53800	53800	53800	2
472	20240927	111300	31689000	53800	53800	53800	53800	0
473	20240927	111200	31689000	53800	53800	53800	53800	0
474	20240927	111100	31689000	53800	53800	53800	53800	0
475	20240927	111000	31689000	53800	53800	53800	53800	0
476	20240927	110900	31689000	53800	53800	53800	53800	0
477	20240927	110800	31689000	53800	53800	53800	53800	0
478	20240927	110700	31689000	53800	53800	53800	53800	0
479	20240927	110600	31689000	53800	53800	53800	53800	0
480	20240927	110500	31689000	53800	53800	53800	53800	0
481	20240927	110400	31689000	53800	53800	53800	53800	0
482	20240927	110300	31689000	53800	53800	53800	53800	1
483	20240927	110200	31635200	53800	53800	53800	53800	0
484	20240927	110100	31635200	53800	53800	53800	53800	0
485	20240927	110000	31635200	53800	53800	53800	53800	0
486	20240927	105900	31635200	53800	53800	53800	53800	0
487	20240927	105800	31635200	53800	53800	53800	53800	0
488	20240927	105700	31635200	53800	53800	53800	53800	0
489	20240927	105600	31635200	53800	53800	53800	53800	0
490	20240927	105500	31635200	53800	53800	53800	53800	0
491	20240927	105400	31635200	53800	53800	53800	53800	0
492	20240927	105300	31635200	53800	53800	53800	53800	2
493	20240927	105200	31527600	53700	53700	53700	53700	40
494	20240927	105100	29379600	53800	53800	53800	53800	0
495	20240927	105000	29379600	53800	53800	53800	53800	0
496	20240927	104900	29379600	53800	53800	53800	53800	1
497	20240927	104800	29325800	53800	53800	53800	53800	2
498	20240927	104700	29218200	53800	53800	53800	53800	0
499	20240927	104600	29218200	53800	53800	53800	53800	10
500	20240927	104500	28680200	53800	53800	53800	53800	0
501	20240927	104400	28680200	53800	53800	53800	53800	0
502	20240927	104300	28680200	53800	53800	53800	53800	0
503	20240927	104200	28680200	53800	53800	53800	53800	0
504	20240927	104100	28680200	53800	53800	53800	53800	1
505	20240927	104000	28626400	53700	53700	53700	53700	0
506	20240927	103900	28626400	53700	53700	53700	53700	65
507	20240927	103800	25135900	53800	53800	53800	53800	0
508	20240927	103700	25135900	53800	53800	53800	53800	3
509	20240927	103600	24974500	53800	53800	53800	53800	3
510	20240927	103500	24813100	53800	53800	53800	53800	0
511	20240927	103400	24813100	53800	53800	53800	53800	0
512	20240927	103300	24813100	53800	53800	53800	53800	3
513	20240927	103200	24651700	53800	53800	53800	53800	0
514	20240927	103100	24651700	53800	53800	53800	53800	0
515	20240927	103000	24651700	53800	53700	53800	53700	11
516	20240927	102900	24060900	53800	53800	53800	53800	0
517	20240927	102800	24060900	53800	53800	53800	53800	0
518	20240927	102700	24060900	53800	53800	53800	53800	0
519	20240927	102600	24060900	53800	53800	53800	53800	6
520	20240927	102500	23738100	53800	53800	53800	53800	0
521	20240927	102400	23738100	53800	53800	53800	53800	0
522	20240927	102300	23738100	53800	53800	53800	53800	0
523	20240927	102200	23738100	53800	53800	53800	53800	0
524	20240927	102100	23738100	53800	53800	53800	53800	0
525	20240927	102000	23738100	53800	53800	53800	53800	0
526	20240927	101900	23738100	53800	53800	53800	53800	0
527	20240927	101800	23738100	53800	53800	53800	53800	0
528	20240927	101700	23738100	53800	53800	53800	53800	0
529	20240927	101600	23738100	53800	53800	53800	53800	0
530	20240927	101500	23738100	53800	53800	53800	53800	1
531	20240927	101400	23684300	53800	53800	53800	53800	0
532	20240927	101300	23684300	53800	53800	53800	53800	0
533	20240927	101200	23684300	53800	53800	53800	53800	4
534	20240927	101100	23469100	53700	53700	53700	53700	0
535	20240927	101000	23469100	53700	53700	53700	53700	0
536	20240927	100900	23469100	53700	53700	53700	53700	0
537	20240927	100800	23469100	53700	53700	53700	53700	0
538	20240927	100700	23469100	53700	53700	53700	53700	0
539	20240927	100600	23469100	53700	53700	53700	53700	0
540	20240927	100500	23469100	53700	53700	53700	53700	0
541	20240927	100400	23469100	53700	53700	53700	53700	0
542	20240927	100300	23469100	53700	53700	53700	53700	1
543	20240927	100200	23415400	53800	53800	53800	53800	0
544	20240927	100100	23415400	53800	53800	53800	53800	0
545	20240927	100000	23415400	53800	53800	53800	53800	1
546	20240927	095900	23361600	53800	53800	53800	53800	0
547	20240927	095800	23361600	53800	53800	53800	53800	0
548	20240927	095700	23361600	53800	53800	53800	53800	100
549	20240927	095600	17981600	53800	53800	53800	53800	1
550	20240927	095500	17927800	53700	53700	53700	53700	10
551	20240927	095400	17390800	53800	53800	53800	53800	1
552	20240927	095300	17337000	53800	53800	53800	53800	1
553	20240927	095200	17283200	53700	53700	53700	53700	0
554	20240927	095100	17283200	53700	53700	53700	53700	0
555	20240927	095000	17283200	53700	53900	53900	53700	21
556	20240927	094900	16151500	53900	53900	53900	53900	0
557	20240927	094800	16151500	53900	53900	53900	53900	1
558	20240927	094700	16097600	53900	53900	53900	53900	0
559	20240927	094600	16097600	53900	53900	53900	53900	0
560	20240927	094500	16097600	53900	53800	53900	53800	9
561	20240927	094400	15612900	53700	53700	53700	53700	0
562	20240927	094300	15612900	53700	53700	53700	53700	0
563	20240927	094200	15612900	53700	53700	53700	53700	0
564	20240927	094100	15612900	53700	53700	53700	53700	0
565	20240927	094000	15612900	53700	53700	53700	53700	0
566	20240927	093900	15612900	53700	53700	53700	53700	0
567	20240927	093800	15612900	53700	53700	53700	53700	0
568	20240927	093700	15612900	53700	53700	53700	53700	0
569	20240927	093600	15612900	53700	53900	53900	53700	21
570	20240927	093500	14484300	53800	53800	53800	53800	0
571	20240927	093400	14484300	53800	53800	53800	53800	1
572	20240927	093300	14430500	53800	53800	53800	53800	0
573	20240927	093200	14430500	53800	53800	53800	53800	0
574	20240927	093100	14430500	53800	53800	53800	53800	1
575	20240927	093000	14376700	53800	53800	53800	53800	0
576	20240927	092900	14376700	53800	53800	53800	53800	0
577	20240927	092800	14376700	53800	53800	53800	53800	2
578	20240927	092700	14269100	53800	53800	53800	53800	0
579	20240927	092600	14269100	53800	53800	53800	53800	0
580	20240927	092500	14269100	53800	53800	53800	53800	7
581	20240927	092400	13892500	53800	53900	53900	53800	16
582	20240927	092300	13030200	53900	53900	53900	53900	1
583	20240927	092200	12976300	53800	53800	53800	53800	20
584	20240927	092100	11900300	53800	53800	53800	53800	2
585	20240927	092000	11792700	53800	53800	53800	53800	0
586	20240927	091900	11792700	53800	53800	53800	53800	0
587	20240927	091800	11792700	53800	53800	53800	53800	1
588	20240927	091700	11738900	53800	53800	53800	53800	5
589	20240927	091600	11469900	53900	53800	53900	53800	50
590	20240927	091500	8778100	53800	53800	53800	53800	2
591	20240927	091400	8670500	53800	53800	53800	53800	0
592	20240927	091300	8670500	53800	53800	53800	53800	0
593	20240927	091200	8670500	53800	53800	53800	53800	1
594	20240927	091100	8616700	53700	53700	53700	53700	0
595	20240927	091000	8616700	53700	53700	53700	53700	1
596	20240927	090900	8563000	53700	53700	53700	53700	20
597	20240927	090800	7489000	53700	53800	53800	53700	20
598	20240927	090700	6413600	53800	54000	54000	53800	20
599	20240927	090600	5336000	54000	53900	54000	53900	34
600	20240927	090500	3503300	53900	53900	53900	53900	20
601	20240927	090400	2425300	53900	53900	53900	53900	0
602	20240927	090300	2425300	53900	53900	53900	53900	0
603	20240927	090200	2425300	53900	53900	53900	53900	24
604	20240927	090100	1131700	53900	53900	53900	53900	20
605	20240927	090000	53700	53700	53700	53700	53700	1