KissMeData/017390/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	190300	87830900	52900	52900	52900	52900	3
3	20241018	190200	87830900	52900	52900	52900	52900	0
4	20241018	190100	87830900	52900	52900	52900	52900	0
5	20241018	190000	87830900	52900	52900	52900	52900	0
6	20241018	185900	87830900	52900	52900	52900	52900	0
7	20241018	185800	87830900	52900	52900	52900	52900	0
8	20241018	185700	87830900	52900	52900	52900	52900	0
9	20241018	185600	87830900	52900	52900	52900	52900	0
10	20241018	185500	87830900	52900	52900	52900	52900	0
11	20241018	185400	87830900	52900	52900	52900	52900	0
12	20241018	185300	87830900	52900	52900	52900	52900	0
13	20241018	185200	87830900	52900	52900	52900	52900	0
14	20241018	185100	87830900	52900	52900	52900	52900	0
15	20241018	185000	87830900	52900	52900	52900	52900	0
16	20241018	184900	87830900	52900	52900	52900	52900	0
17	20241018	184800	87830900	52900	52900	52900	52900	0
18	20241018	184700	87830900	52900	52900	52900	52900	0
19	20241018	184600	87830900	52900	52900	52900	52900	0
20	20241018	184500	87830900	52900	52900	52900	52900	0
21	20241018	184400	87830900	52900	52900	52900	52900	0
22	20241018	184300	87830900	52900	52900	52900	52900	0
23	20241018	184200	87830900	52900	52900	52900	52900	0
24	20241018	184100	87830900	52900	52900	52900	52900	0
25	20241018	184000	87830900	52900	52900	52900	52900	0
26	20241018	183900	87830900	52900	52900	52900	52900	0
27	20241018	183800	87830900	52900	52900	52900	52900	0
28	20241018	183700	87830900	52900	52900	52900	52900	0
29	20241018	183600	87830900	52900	52900	52900	52900	0
30	20241018	183500	87830900	52900	52900	52900	52900	0
31	20241018	183400	87830900	52900	52900	52900	52900	0
32	20241018	183300	87830900	52900	52900	52900	52900	3
33	20241018	183200	87830900	52900	52900	52900	52900	0
34	20241018	183100	87830900	52900	52900	52900	52900	0
35	20241018	183000	87830900	52900	52900	52900	52900	0
36	20241018	182900	87830900	52900	52900	52900	52900	0
37	20241018	182800	87830900	52900	52900	52900	52900	0
38	20241018	182700	87830900	52900	52900	52900	52900	0
39	20241018	182600	87830900	52900	52900	52900	52900	0
40	20241018	182500	87830900	52900	52900	52900	52900	0
41	20241018	182400	87830900	52900	52900	52900	52900	0
42	20241018	182300	87830900	52900	52900	52900	52900	0
43	20241018	182200	87830900	52900	52900	52900	52900	0
44	20241018	182100	87830900	52900	52900	52900	52900	0
45	20241018	182000	87830900	52900	52900	52900	52900	0
46	20241018	181900	87830900	52900	52900	52900	52900	0
47	20241018	181800	87830900	52900	52900	52900	52900	0
48	20241018	181700	87830900	52900	52900	52900	52900	0
49	20241018	181600	87830900	52900	52900	52900	52900	0
50	20241018	181500	87830900	52900	52900	52900	52900	0
51	20241018	181400	87830900	52900	52900	52900	52900	0
52	20241018	181300	87830900	52900	52900	52900	52900	0
53	20241018	181200	87830900	52900	52900	52900	52900	0
54	20241018	181100	87830900	52900	52900	52900	52900	0
55	20241018	181000	87830900	52900	52900	52900	52900	0
56	20241018	180900	87830900	52900	52900	52900	52900	0
57	20241018	180800	87830900	52900	52900	52900	52900	0
58	20241018	180700	87830900	52900	52900	52900	52900	0
59	20241018	180600	87830900	52900	52900	52900	52900	0
60	20241018	180500	87830900	52900	52900	52900	52900	0
61	20241018	180400	87830900	52900	52900	52900	52900	0
62	20241018	180300	87830900	52900	52900	52900	52900	3
63	20241018	180200	87830900	52900	52900	52900	52900	0
64	20241018	180100	87830900	52900	52900	52900	52900	0
65	20241018	180000	87830900	52900	52900	52900	52900	0
66	20241018	175900	87830900	52900	52900	52900	52900	0
67	20241018	175800	87830900	52900	52900	52900	52900	0
68	20241018	175700	87830900	52900	52900	52900	52900	0
69	20241018	175600	87830900	52900	52900	52900	52900	0
70	20241018	175500	87830900	52900	52900	52900	52900	0
71	20241018	175400	87830900	52900	52900	52900	52900	0
72	20241018	175300	87830900	52900	52900	52900	52900	0
73	20241018	175200	87830900	52900	52900	52900	52900	0
74	20241018	175100	87830900	52900	52900	52900	52900	0
75	20241018	175000	87830900	52900	52900	52900	52900	0
76	20241018	174900	87830900	52900	52900	52900	52900	0
77	20241018	174800	87830900	52900	52900	52900	52900	0
78	20241018	174700	87830900	52900	52900	52900	52900	0
79	20241018	174600	87830900	52900	52900	52900	52900	0
80	20241018	174500	87830900	52900	52900	52900	52900	0
81	20241018	174400	87830900	52900	52900	52900	52900	0
82	20241018	174300	87830900	52900	52900	52900	52900	0
83	20241018	174200	87830900	52900	52900	52900	52900	0
84	20241018	174100	87830900	52900	52900	52900	52900	0
85	20241018	174000	87830900	52900	52900	52900	52900	0
86	20241018	173900	87830900	52900	52900	52900	52900	0
87	20241018	173800	87830900	52900	52900	52900	52900	0
88	20241018	173700	87830900	52900	52900	52900	52900	0
89	20241018	173600	87830900	52900	52900	52900	52900	0
90	20241018	173500	87830900	52900	52900	52900	52900	0
91	20241018	173400	87830900	52900	52900	52900	52900	0
92	20241018	173300	87830900	52900	52900	52900	52900	3
93	20241018	173200	87830900	52900	52900	52900	52900	0
94	20241018	173100	87830900	52900	52900	52900	52900	0
95	20241018	173000	87830900	52900	52900	52900	52900	0
96	20241018	172900	87830900	52900	52900	52900	52900	0
97	20241018	172800	87830900	52900	52900	52900	52900	0
98	20241018	172700	87830900	52900	52900	52900	52900	0
99	20241018	172600	87830900	52900	52900	52900	52900	0
100	20241018	172500	87830900	52900	52900	52900	52900	0
101	20241018	172400	87830900	52900	52900	52900	52900	0
102	20241018	172300	87830900	52900	52900	52900	52900	0
103	20241018	172200	87830900	52900	52900	52900	52900	0
104	20241018	172100	87830900	52900	52900	52900	52900	0
105	20241018	172000	87830900	52900	52900	52900	52900	0
106	20241018	171900	87830900	52900	52900	52900	52900	0
107	20241018	171800	87830900	52900	52900	52900	52900	0
108	20241018	171700	87830900	52900	52900	52900	52900	0
109	20241018	171600	87830900	52900	52900	52900	52900	0
110	20241018	171500	87830900	52900	52900	52900	52900	0
111	20241018	171400	87830900	52900	52900	52900	52900	0
112	20241018	171300	87830900	52900	52900	52900	52900	0
113	20241018	171200	87830900	52900	52900	52900	52900	0
114	20241018	171100	87830900	52900	52900	52900	52900	0
115	20241018	171000	87830900	52900	52900	52900	52900	0
116	20241018	170900	87830900	52900	52900	52900	52900	0
117	20241018	170800	87830900	52900	52900	52900	52900	0
118	20241018	170700	87830900	52900	52900	52900	52900	0
119	20241018	170600	87830900	52900	52900	52900	52900	0
120	20241018	170500	87830900	52900	52900	52900	52900	0
121	20241018	170400	87830900	52900	52900	52900	52900	0
122	20241018	170300	87830900	52900	52900	52900	52900	3
123	20241018	170200	87830900	52900	52900	52900	52900	0
124	20241018	170100	87830900	52900	52900	52900	52900	0
125	20241018	170000	87830900	52900	52900	52900	52900	0
126	20241018	165900	87830900	52900	52900	52900	52900	0
127	20241018	165800	87830900	52900	52900	52900	52900	0
128	20241018	165700	87830900	52900	52900	52900	52900	0
129	20241018	165600	87830900	52900	52900	52900	52900	0
130	20241018	165500	87830900	52900	52900	52900	52900	0
131	20241018	165400	87830900	52900	52900	52900	52900	0
132	20241018	165300	87830900	52900	52900	52900	52900	0
133	20241018	165200	87830900	52900	52900	52900	52900	0
134	20241018	165100	87830900	52900	52900	52900	52900	0
135	20241018	165000	87830900	52900	52900	52900	52900	0
136	20241018	164900	87830900	52900	52900	52900	52900	0
137	20241018	164800	87830900	52900	52900	52900	52900	0
138	20241018	164700	87830900	52900	52900	52900	52900	0
139	20241018	164600	87830900	52900	52900	52900	52900	0
140	20241018	164500	87830900	52900	52900	52900	52900	0
141	20241018	164400	87830900	52900	52900	52900	52900	0
142	20241018	164300	87830900	52900	52900	52900	52900	0
143	20241018	164200	87830900	52900	52900	52900	52900	0
144	20241018	164100	87830900	52900	52900	52900	52900	0
145	20241018	164000	87830900	52900	52900	52900	52900	0
146	20241018	163900	87830900	52900	52900	52900	52900	0
147	20241018	163800	87830900	52900	52900	52900	52900	0
148	20241018	163700	87830900	52900	52900	52900	52900	0
149	20241018	163600	87830900	52900	52900	52900	52900	0
150	20241018	163500	87830900	52900	52900	52900	52900	0
151	20241018	163400	87830900	52900	52900	52900	52900	0
152	20241018	163300	87830900	52900	52900	52900	52900	3
153	20241018	163200	87830900	52900	52900	52900	52900	0
154	20241018	163100	87830900	52900	52900	52900	52900	0
155	20241018	163000	87830900	52900	52900	52900	52900	0
156	20241018	162900	87830900	52900	52900	52900	52900	0
157	20241018	162800	87830900	52900	52900	52900	52900	0
158	20241018	162700	87830900	52900	52900	52900	52900	0
159	20241018	162600	87830900	52900	52900	52900	52900	0
160	20241018	162500	87830900	52900	52900	52900	52900	0
161	20241018	162400	87830900	52900	52900	52900	52900	0
162	20241018	162300	87830900	52900	52900	52900	52900	0
163	20241018	162200	87830900	52900	52900	52900	52900	0
164	20241018	162100	87830900	52900	52900	52900	52900	0
165	20241018	162000	87830900	52900	52900	52900	52900	0
166	20241018	161900	87830900	52900	52900	52900	52900	0
167	20241018	161800	87830900	52900	52900	52900	52900	0
168	20241018	161700	87830900	52900	52900	52900	52900	0
169	20241018	161600	87830900	52900	52900	52900	52900	0
170	20241018	161500	87830900	52900	52900	52900	52900	0
171	20241018	161400	87830900	52900	52900	52900	52900	0
172	20241018	161300	87830900	52900	52900	52900	52900	0
173	20241018	161200	87830900	52900	52900	52900	52900	0
174	20241018	161100	87830900	52900	52900	52900	52900	0
175	20241018	161000	87830900	52900	52900	52900	52900	0
176	20241018	160900	87830900	52900	52900	52900	52900	0
177	20241018	160800	87830900	52900	52900	52900	52900	0
178	20241018	160700	87830900	52900	52900	52900	52900	0
179	20241018	160600	87830900	52900	52900	52900	52900	0
180	20241018	160500	87830900	52900	52900	52900	52900	0
181	20241018	160400	87830900	52900	52900	52900	52900	0
182	20241018	160300	87830900	52900	52900	52900	52900	3
183	20241018	160200	87830900	52900	52900	52900	52900	0
184	20241018	160100	87830900	52900	52900	52900	52900	0
185	20241018	160000	87830900	52900	52900	52900	52900	0
186	20241018	155900	87830900	52900	52900	52900	52900	0
187	20241018	155800	87830900	52900	52900	52900	52900	0
188	20241018	155700	87830900	52900	52900	52900	52900	0
189	20241018	155600	87830900	52900	52900	52900	52900	0
190	20241018	155500	87830900	52900	52900	52900	52900	0
191	20241018	155400	87830900	52900	52900	52900	52900	0
192	20241018	155300	87830900	52900	52900	52900	52900	0
193	20241018	155200	87830900	52900	52900	52900	52900	0
194	20241018	155100	87830900	52900	52900	52900	52900	0
195	20241018	155000	87830900	52900	52900	52900	52900	0
196	20241018	154900	87830900	52900	52900	52900	52900	0
197	20241018	154800	87830900	52900	52900	52900	52900	0
198	20241018	154700	87830900	52900	52900	52900	52900	0
199	20241018	154600	87830900	52900	52900	52900	52900	0
200	20241018	154500	87830900	52900	52900	52900	52900	0
201	20241018	154400	87830900	52900	52900	52900	52900	0
202	20241018	154300	87830900	52900	52900	52900	52900	0
203	20241018	154200	87830900	52900	52900	52900	52900	0
204	20241018	154100	87830900	52900	52900	52900	52900	0
205	20241018	154000	87830900	52900	52900	52900	52900	0
206	20241018	153900	87830900	52900	52900	52900	52900	0
207	20241018	153800	87830900	52900	52900	52900	52900	0
208	20241018	153700	87830900	52900	52900	52900	52900	0
209	20241018	153600	87830900	52900	52900	52900	52900	0
210	20241018	153500	87830900	52900	52900	52900	52900	0
211	20241018	153400	87830900	52900	52900	52900	52900	0
212	20241018	153300	87830900	52900	52900	52900	52900	3
213	20241018	153200	87830900	52900	52900	52900	52900	0
214	20241018	153100	87830900	52900	52900	52900	52900	0
215	20241018	153000	87830900	52900	52900	52900	52900	3
216	20241018	152900	87672200	52900	52900	52900	52900	0
217	20241018	152800	87672200	52900	52900	52900	52900	0
218	20241018	152700	87672200	52900	52900	52900	52900	0
219	20241018	152600	87672200	52900	52900	52900	52900	0
220	20241018	152500	87672200	52900	52900	52900	52900	0
221	20241018	152400	87672200	52900	52900	52900	52900	0
222	20241018	152300	87672200	52900	52900	52900	52900	0
223	20241018	152200	87672200	52900	52900	52900	52900	0
224	20241018	152100	87672200	52900	52900	52900	52900	0
225	20241018	152000	87672200	52900	52900	52900	52900	0
226	20241018	151900	87672200	52900	52700	52900	52700	2
227	20241018	151800	87566600	52700	52700	52700	52700	0
228	20241018	151700	87566600	52700	52700	52700	52700	0
229	20241018	151600	87566600	52700	52700	52700	52700	0
230	20241018	151500	87566600	52700	52700	52700	52700	0
231	20241018	151400	87566600	52700	52800	52800	52700	40
232	20241018	151300	85457200	52800	52800	52800	52800	0
233	20241018	151200	85457200	52800	52800	52800	52800	0
234	20241018	151100	85457200	52800	52800	52800	52800	0
235	20241018	151000	85457200	52800	52800	52800	52800	3
236	20241018	150900	85298800	52800	52800	52800	52800	2
237	20241018	150800	85193200	52900	52900	52900	52900	0
238	20241018	150700	85193200	52900	52800	52900	52800	3
239	20241018	150600	85034700	52900	52900	52900	52900	0
240	20241018	150500	85034700	52900	52900	52900	52900	0
241	20241018	150400	85034700	52900	52900	52900	52900	0
242	20241018	150300	85034700	52900	52900	52900	52900	0
243	20241018	150200	85034700	52900	52900	52900	52900	2
244	20241018	150100	84928900	52900	52900	52900	52900	1
245	20241018	150000	84876000	52800	52900	52900	52800	10
246	20241018	145900	84347500	52800	52800	52800	52800	71
247	20241018	145800	80598700	52800	52800	52800	52800	0
248	20241018	145700	80598700	52800	52800	52800	52800	2
249	20241018	145600	80493100	52800	52800	52800	52800	0
250	20241018	145500	80493100	52800	52800	52800	52800	0
251	20241018	145400	80493100	52800	52800	52800	52800	0
252	20241018	145300	80493100	52800	52800	52800	52800	0
253	20241018	145200	80493100	52800	52800	52800	52800	3
254	20241018	145100	80334700	52800	52800	52800	52800	0
255	20241018	145000	80334700	52800	52800	52800	52800	5
256	20241018	144900	80070700	52800	52800	52800	52800	0
257	20241018	144800	80070700	52800	52800	52800	52800	0
258	20241018	144700	80070700	52800	52800	52800	52800	2
259	20241018	144600	79965100	52700	52700	52700	52700	0
260	20241018	144500	79965100	52700	52700	52700	52700	2
261	20241018	144400	79859700	52700	52700	52700	52700	0
262	20241018	144300	79859700	52700	52700	52700	52700	1
263	20241018	144200	79807000	52700	52700	52700	52600	20
264	20241018	144100	78753500	52700	52700	52700	52700	5
265	20241018	144000	78490000	52700	52700	52700	52700	3
266	20241018	143900	78331900	52700	52700	52700	52700	0
267	20241018	143800	78331900	52700	52700	52700	52700	0
268	20241018	143700	78331900	52700	52700	52700	52700	3
269	20241018	143600	78173800	52700	52700	52700	52700	3
270	20241018	143500	78015700	52700	52700	52700	52700	0
271	20241018	143400	78015700	52700	52700	52700	52700	0
272	20241018	143300	78015700	52700	52700	52700	52700	0
273	20241018	143200	78015700	52700	52700	52700	52700	4
274	20241018	143100	77804900	52700	52700	52700	52700	0
275	20241018	143000	77804900	52700	52700	52700	52700	42
276	20241018	142900	75591500	52800	52800	52800	52800	0
277	20241018	142800	75591500	52800	52800	52800	52800	1
278	20241018	142700	75538700	52800	52800	52800	52800	1
279	20241018	142600	75485900	52800	52800	52800	52800	0
280	20241018	142500	75485900	52800	52800	52800	52800	0
281	20241018	142400	75485900	52800	52800	52800	52800	0
282	20241018	142300	75485900	52800	52800	52800	52800	0
283	20241018	142200	75485900	52800	52800	52800	52800	2
284	20241018	142100	75380300	52800	52800	52800	52800	0
285	20241018	142000	75380300	52800	52800	52800	52800	4
286	20241018	141900	75169100	52800	52800	52800	52800	0
287	20241018	141800	75169100	52800	52800	52800	52800	0
288	20241018	141700	75169100	52800	52800	52800	52800	2
289	20241018	141600	75063500	52800	52800	52800	52800	10
290	20241018	141500	74535500	52800	52800	52800	52800	0
291	20241018	141400	74535500	52800	52800	52800	52800	0
292	20241018	141300	74535500	52800	52800	52800	52800	0
293	20241018	141200	74535500	52800	52800	52800	52800	4
294	20241018	141100	74324300	52800	52800	52800	52800	0
295	20241018	141000	74324300	52800	52800	52800	52800	3
296	20241018	140900	74165900	52800	52800	52800	52800	0
297	20241018	140800	74165900	52800	52800	52800	52800	0
298	20241018	140700	74165900	52800	52800	52800	52800	1
299	20241018	140600	74113100	52800	52800	52800	52800	0
300	20241018	140500	74113100	52800	52800	52800	52800	0
301	20241018	140400	74113100	52800	52800	52800	52800	25
302	20241018	140300	72793100	52800	52800	52800	52800	0
303	20241018	140200	72793100	52800	52800	52800	52800	2
304	20241018	140100	72687500	52800	52800	52800	52800	0
305	20241018	140000	72687500	52800	52800	52800	52700	6
306	20241018	135900	72370800	52800	52800	52800	52800	0
307	20241018	135800	72370800	52800	52800	52800	52800	0
308	20241018	135700	72370800	52800	52800	52800	52800	2
309	20241018	135600	72265200	52800	52800	52800	52800	0
310	20241018	135500	72265200	52800	52800	52800	52800	0
311	20241018	135400	72265200	52800	52800	52800	52800	0
312	20241018	135300	72265200	52800	52800	52800	52800	0
313	20241018	135200	72265200	52800	52800	52800	52800	3
314	20241018	135100	72106800	52800	52800	52800	52800	0
315	20241018	135000	72106800	52800	52800	52800	52800	4
316	20241018	134900	71895600	52700	52700	52700	52700	1
317	20241018	134800	71842900	52900	52900	52900	52900	0
318	20241018	134700	71842900	52900	52900	52900	52900	3
319	20241018	134600	71684200	52800	52800	52800	52800	0
320	20241018	134500	71684200	52800	52800	52800	52800	1
321	20241018	134400	71631400	52900	52700	52900	52600	293
322	20241018	134300	56199000	52800	52800	52800	52800	0
323	20241018	134200	56199000	52800	52800	52800	52800	3
324	20241018	134100	56040600	52700	52700	52700	52700	0
325	20241018	134000	56040600	52700	52800	52800	52700	74
326	20241018	133900	52140400	52700	52700	52700	52700	30
327	20241018	133800	50559400	52700	52700	52700	52700	0
328	20241018	133700	50559400	52700	52700	52700	52700	1
329	20241018	133600	50506700	52700	52700	52700	52700	0
330	20241018	133500	50506700	52700	52700	52700	52700	0
331	20241018	133400	50506700	52700	52600	52700	52600	6
332	20241018	133300	50191000	52700	52700	52700	52700	0
333	20241018	133200	50191000	52700	52700	52700	52700	2
334	20241018	133100	50085600	52700	52700	52700	52700	0
335	20241018	133000	50085600	52700	52700	52700	52700	4
336	20241018	132900	49874800	52700	52700	52700	52700	0
337	20241018	132800	49874800	52700	52700	52700	52700	0
338	20241018	132700	49874800	52700	52700	52700	52700	3
339	20241018	132600	49716700	52700	52700	52700	52700	0
340	20241018	132500	49716700	52700	52700	52700	52700	0
341	20241018	132400	49716700	52700	52700	52700	52700	0
342	20241018	132300	49716700	52700	52700	52700	52700	0
343	20241018	132200	49716700	52700	52700	52700	52700	3
344	20241018	132100	49558600	52700	52700	52700	52700	0
345	20241018	132000	49558600	52700	52700	52700	52700	5
346	20241018	131900	49295100	52700	52700	52700	52700	0
347	20241018	131800	49295100	52700	52700	52700	52700	0
348	20241018	131700	49295100	52700	52700	52700	52700	1
349	20241018	131600	49242400	52700	52700	52700	52700	0
350	20241018	131500	49242400	52700	52700	52700	52700	0
351	20241018	131400	49242400	52700	52700	52700	52700	0
352	20241018	131300	49242400	52700	52700	52700	52700	0
353	20241018	131200	49242400	52700	52700	52700	52700	3
354	20241018	131100	49084300	52700	52700	52700	52700	0
355	20241018	131000	49084300	52700	52700	52700	52700	3
356	20241018	130900	48926200	52700	52700	52700	52700	0
357	20241018	130800	48926200	52700	52700	52700	52700	0
358	20241018	130700	48926200	52700	52700	52700	52700	2
359	20241018	130600	48820800	52700	52700	52700	52700	0
360	20241018	130500	48820800	52700	52700	52700	52700	1
361	20241018	130400	48768100	52600	52600	52600	52600	10
362	20241018	130300	48242100	52700	52700	52700	52700	0
363	20241018	130200	48242100	52700	52700	52700	52700	3
364	20241018	130100	48084000	52700	52700	52700	52700	0
365	20241018	130000	48084000	52700	52700	52700	52700	4
366	20241018	125900	47873200	52700	52700	52700	52700	0
367	20241018	125800	47873200	52700	52700	52700	52700	0
368	20241018	125700	47873200	52700	52700	52700	52700	2
369	20241018	125600	47767800	52600	52600	52600	52600	0
370	20241018	125500	47767800	52600	52600	52600	52600	20
371	20241018	125400	46715800	52700	52700	52700	52700	0
372	20241018	125300	46715800	52700	52700	52700	52700	0
373	20241018	125200	46715800	52700	52700	52700	52700	3
374	20241018	125100	46557700	52700	52700	52700	52700	0
375	20241018	125000	46557700	52700	52700	52700	52700	4
376	20241018	124900	46346900	52700	52700	52700	52700	0
377	20241018	124800	46346900	52700	52700	52700	52700	0
378	20241018	124700	46346900	52700	52700	52700	52700	2
379	20241018	124600	46241500	52700	52700	52700	52700	0
380	20241018	124500	46241500	52700	52700	52700	52700	1
381	20241018	124400	46188800	52700	52700	52700	52700	0
382	20241018	124300	46188800	52700	52700	52700	52700	1
383	20241018	124200	46136100	52700	52700	52700	52700	4
384	20241018	124100	45925300	52700	52700	52700	52700	0
385	20241018	124000	45925300	52700	52700	52700	52700	4
386	20241018	123900	45714500	52700	52700	52700	52700	0
387	20241018	123800	45714500	52700	52700	52700	52700	0
388	20241018	123700	45714500	52700	52700	52700	52700	2
389	20241018	123600	45609100	52700	52700	52700	52700	0
390	20241018	123500	45609100	52700	52700	52700	52700	23
391	20241018	123400	44397000	52700	52700	52700	52700	2
392	20241018	123300	44291600	52800	52800	52800	52800	0
393	20241018	123200	44291600	52800	52800	52800	52800	3
394	20241018	123100	44133200	52800	52800	52800	52800	0
395	20241018	123000	44133200	52800	52800	52800	52800	3
396	20241018	122900	43974800	52700	52700	52700	52700	0
397	20241018	122800	43974800	52700	52700	52700	52700	11
398	20241018	122700	43395100	52800	52800	52800	52800	1
399	20241018	122600	43342300	52800	52800	52800	52800	0
400	20241018	122500	43342300	52800	52800	52800	52800	0
401	20241018	122400	43342300	52800	52800	52800	52800	0
402	20241018	122300	43342300	52800	52800	52800	52800	0
403	20241018	122200	43342300	52800	52800	52800	52800	3
404	20241018	122100	43183900	52800	52800	52800	52800	0
405	20241018	122000	43183900	52800	52800	52800	52800	4
406	20241018	121900	42972700	52700	52700	52700	52700	5
407	20241018	121800	42709200	52800	52800	52800	52800	0
408	20241018	121700	42709200	52800	52800	52800	52800	3
409	20241018	121600	42550800	52800	52800	52800	52800	0
410	20241018	121500	42550800	52800	52800	52800	52800	0
411	20241018	121400	42550800	52800	52800	52800	52800	0
412	20241018	121300	42550800	52800	52800	52800	52800	0
413	20241018	121200	42550800	52800	52800	52800	52800	2
414	20241018	121100	42445200	52800	52800	52800	52800	0
415	20241018	121000	42445200	52800	52800	52800	52800	3
416	20241018	120900	42286800	52800	52800	52800	52800	0
417	20241018	120800	42286800	52800	52800	52800	52800	0
418	20241018	120700	42286800	52800	52800	52800	52800	1
419	20241018	120600	42234000	52800	52800	52800	52800	0
420	20241018	120500	42234000	52800	52800	52800	52800	0
421	20241018	120400	42234000	52800	52800	52800	52800	0
422	20241018	120300	42234000	52800	52800	52800	52800	0
423	20241018	120200	42234000	52800	52800	52800	52800	3
424	20241018	120100	42075600	52800	52800	52800	52800	0
425	20241018	120000	42075600	52800	52800	52800	52800	6
426	20241018	115900	41758800	52800	52800	52800	52800	0
427	20241018	115800	41758800	52800	52800	52800	52800	7
428	20241018	115700	41389200	52800	52800	52800	52800	2
429	20241018	115600	41283600	52800	52800	52800	52800	0
430	20241018	115500	41283600	52800	52800	52800	52800	4
431	20241018	115400	41072400	52800	52800	52800	52800	0
432	20241018	115300	41072400	52800	52800	52800	52800	0
433	20241018	115200	41072400	52800	52800	52800	52800	3
434	20241018	115100	40914000	52800	52800	52800	52800	0
435	20241018	115000	40914000	52800	52800	52800	52800	4
436	20241018	114900	40702800	52800	52800	52800	52800	0
437	20241018	114800	40702800	52800	52800	52800	52800	0
438	20241018	114700	40702800	52800	52800	52800	52800	2
439	20241018	114600	40597200	52800	52800	52800	52800	0
440	20241018	114500	40597200	52800	52800	52800	52800	1
441	20241018	114400	40544400	52800	52800	52800	52800	0
442	20241018	114300	40544400	52800	52800	52800	52800	0
443	20241018	114200	40544400	52800	52800	52800	52800	3
444	20241018	114100	40386000	52800	52800	52800	52800	0
445	20241018	114000	40386000	52800	52800	52800	52800	47
446	20241018	113900	37904400	52900	52900	52900	52900	0
447	20241018	113800	37904400	52900	52900	52900	52900	0
448	20241018	113700	37904400	52900	52900	52900	52900	2
449	20241018	113600	37798600	52900	52900	52900	52900	0
450	20241018	113500	37798600	52900	52900	52900	52900	0
451	20241018	113400	37798600	52900	52900	52900	52900	0
452	20241018	113300	37798600	52900	52900	52900	52900	0
453	20241018	113200	37798600	52900	52900	52900	52900	2
454	20241018	113100	37692800	52700	52700	52700	52700	5
455	20241018	113000	37429300	52900	52900	52900	52900	4
456	20241018	112900	37217700	52900	52900	52900	52900	0
457	20241018	112800	37217700	52900	52900	52900	52900	0
458	20241018	112700	37217700	52900	52900	52900	52900	2
459	20241018	112600	37111900	52900	52900	52900	52900	0
460	20241018	112500	37111900	52900	52900	52900	52900	0
461	20241018	112400	37111900	52900	52900	52900	52900	0
462	20241018	112300	37111900	52900	52900	52900	52900	0
463	20241018	112200	37111900	52900	52900	52900	52900	4
464	20241018	112100	36900300	52900	52900	52900	52900	0
465	20241018	112000	36900300	52900	52900	52900	52900	4
466	20241018	111900	36688700	52900	52900	52900	52900	0
467	20241018	111800	36688700	52900	52900	52900	52900	0
468	20241018	111700	36688700	52900	52900	52900	52900	2
469	20241018	111600	36582900	52900	52900	52900	52900	0
470	20241018	111500	36582900	52900	52900	52900	52900	0
471	20241018	111400	36582900	52900	52900	52900	52900	0
472	20241018	111300	36582900	52900	52900	52900	52900	0
473	20241018	111200	36582900	52900	52900	52900	52900	1
474	20241018	111100	36530000	52900	52900	52900	52900	0
475	20241018	111000	36530000	52900	52900	52900	52900	1
476	20241018	110900	36477100	52700	52700	52700	52700	0
477	20241018	110800	36477100	52700	52700	52700	52700	0
478	20241018	110700	36477100	52700	52700	52700	52700	0
479	20241018	110600	36477100	52700	52700	52700	52700	0
480	20241018	110500	36477100	52700	52700	52700	52700	0
481	20241018	110400	36477100	52700	52800	52800	52700	103
482	20241018	110300	31038900	52900	52900	52900	52900	0
483	20241018	110200	31038900	52900	52900	52900	52900	0
484	20241018	110100	31038900	52900	52900	52900	52900	0
485	20241018	110000	31038900	52900	52900	52900	52900	1
486	20241018	105900	30986000	52800	52800	52800	52800	0
487	20241018	105800	30986000	52800	52800	52800	52800	0
488	20241018	105700	30986000	52800	52800	52800	52800	0
489	20241018	105600	30986000	52800	52800	52800	52800	0
490	20241018	105500	30986000	52800	52800	52800	52800	0
491	20241018	105400	30986000	52800	52800	52800	52800	0
492	20241018	105300	30986000	52800	52800	52800	52800	58
493	20241018	105200	27923600	52800	52800	52800	52800	0
494	20241018	105100	27923600	52800	52800	52800	52800	0
495	20241018	105000	27923600	52800	52800	52800	52800	0
496	20241018	104900	27923600	52800	52800	52800	52800	0
497	20241018	104800	27923600	52800	52800	52800	52800	0
498	20241018	104700	27923600	52800	52800	52800	52800	0
499	20241018	104600	27923600	52800	52800	52800	52800	0
500	20241018	104500	27923600	52800	52800	52800	52800	0
501	20241018	104400	27923600	52800	52800	52800	52800	0
502	20241018	104300	27923600	52800	52800	52800	52800	1
503	20241018	104200	27870800	52800	52700	52800	52700	2
504	20241018	104100	27765300	52800	52800	52800	52800	1
505	20241018	104000	27712500	52800	52800	52800	52800	1
506	20241018	103900	27659700	52800	52800	52800	52800	0
507	20241018	103800	27659700	52800	52800	52800	52800	0
508	20241018	103700	27659700	52800	52800	52800	52800	0
509	20241018	103600	27659700	52800	52800	52800	52800	2
510	20241018	103500	27554100	52800	52800	52800	52800	15
511	20241018	103400	26762100	52800	52800	52800	52800	0
512	20241018	103300	26762100	52800	52800	52800	52800	0
513	20241018	103200	26762100	52800	52800	52800	52800	0
514	20241018	103100	26762100	52800	52800	52800	52800	0
515	20241018	103000	26762100	52800	52800	52800	52800	1
516	20241018	102900	26709300	52700	52700	52700	52700	0
517	20241018	102800	26709300	52700	52700	52700	52700	0
518	20241018	102700	26709300	52700	52700	52700	52700	0
519	20241018	102600	26709300	52700	52700	52700	52700	10
520	20241018	102500	26182300	52800	52800	52800	52800	0
521	20241018	102400	26182300	52800	52800	52800	52800	0
522	20241018	102300	26182300	52800	52800	52800	52800	5
523	20241018	102200	25918300	52700	52700	52700	52700	0
524	20241018	102100	25918300	52700	52700	52700	52700	0
525	20241018	102000	25918300	52700	52700	52700	52700	0
526	20241018	101900	25918300	52700	52700	52700	52700	0
527	20241018	101800	25918300	52700	52800	52800	52700	26
528	20241018	101700	24548000	52800	52800	52800	52800	5
529	20241018	101600	24284000	52800	52800	52800	52800	9
530	20241018	101500	23808800	52900	52900	52900	52900	1
531	20241018	101400	23755900	52900	52900	52900	52900	0
532	20241018	101300	23755900	52900	52900	52900	52900	0
533	20241018	101200	23755900	52900	52900	52900	52900	0
534	20241018	101100	23755900	52900	52900	52900	52900	0
535	20241018	101000	23755900	52900	52900	52900	52900	0
536	20241018	100900	23755900	52900	52900	52900	52900	0
537	20241018	100800	23755900	52900	52900	52900	52900	10
538	20241018	100700	23226900	52900	52900	52900	52900	0
539	20241018	100600	23226900	52900	52900	52900	52900	0
540	20241018	100500	23226900	52900	52900	52900	52900	111
541	20241018	100400	17355000	52800	52800	52800	52800	1
542	20241018	100300	17302200	52900	52900	52900	52900	1
543	20241018	100200	17249300	52900	52900	52900	52900	0
544	20241018	100100	17249300	52900	52900	52900	52900	2
545	20241018	100000	17143500	52900	52900	52900	52900	1
546	20241018	095900	17090600	52800	52800	52800	52800	0
547	20241018	095800	17090600	52800	52700	52800	52700	3
548	20241018	095700	16932400	52700	52700	52700	52700	39
549	20241018	095600	14877100	52800	52800	52800	52800	2
550	20241018	095500	14771500	52900	52900	52900	52900	0
551	20241018	095400	14771500	52900	52900	52900	52900	0
552	20241018	095300	14771500	52900	52900	52900	52900	0
553	20241018	095200	14771500	52900	52900	52900	52900	10
554	20241018	095100	14242500	52900	52900	52900	52900	0
555	20241018	095000	14242500	52900	52900	52900	52900	0
556	20241018	094900	14242500	52900	52900	52900	52900	0
557	20241018	094800	14242500	52900	52900	52900	52900	0
558	20241018	094700	14242500	52900	52900	52900	52900	1
559	20241018	094600	14189600	52800	52800	52800	52800	4
560	20241018	094500	13978400	52800	52800	52800	52800	0
561	20241018	094400	13978400	52800	52800	52800	52800	0
562	20241018	094300	13978400	52800	52800	52800	52800	0
563	20241018	094200	13978400	52800	52800	52800	52800	0
564	20241018	094100	13978400	52800	52800	52800	52800	0
565	20241018	094000	13978400	52800	52800	52800	52800	1
566	20241018	093900	13925600	52800	52800	52800	52800	0
567	20241018	093800	13925600	52800	52800	52800	52800	0
568	20241018	093700	13925600	52800	52800	52800	52800	1
569	20241018	093600	13872800	52800	52800	52800	52800	0
570	20241018	093500	13872800	52800	52800	52800	52800	0
571	20241018	093400	13872800	52800	52800	52800	52800	0
572	20241018	093300	13872800	52800	52800	52800	52800	0
573	20241018	093200	13872800	52800	52800	52800	52800	0
574	20241018	093100	13872800	52800	52800	52800	52800	113
575	20241018	093000	7906400	52800	52800	52800	52800	0
576	20241018	092900	7906400	52800	52800	52800	52800	10
577	20241018	092800	7378400	52800	52800	52800	52800	0
578	20241018	092700	7378400	52800	52800	52800	52800	0
579	20241018	092600	7378400	52800	52800	52800	52800	0
580	20241018	092500	7378400	52800	52800	52800	52800	0
581	20241018	092400	7378400	52800	52800	52800	52800	0
582	20241018	092300	7378400	52800	52800	52800	52800	3
583	20241018	092200	7220000	52800	52800	52800	52800	0
584	20241018	092100	7220000	52800	52800	52800	52800	0
585	20241018	092000	7220000	52800	52800	52800	52800	0
586	20241018	091900	7220000	52800	52800	52800	52800	0
587	20241018	091800	7220000	52800	52800	52800	52800	1
588	20241018	091700	7167200	52700	52700	52700	52700	0
589	20241018	091600	7167200	52700	52700	52700	52700	1
590	20241018	091500	7114500	52700	52700	52700	52700	12
591	20241018	091400	6482100	52700	52600	52700	52600	2
592	20241018	091300	6376800	52700	52700	52700	52700	0
593	20241018	091200	6376800	52700	52700	52700	52700	1
594	20241018	091100	6324100	52700	52700	52700	52700	1
595	20241018	091000	6271400	52700	52700	52700	52700	2
596	20241018	090900	6166000	52700	52700	52700	52700	1
597	20241018	090800	6113300	52700	52700	52700	52700	1
598	20241018	090700	6060600	52700	52700	52700	52700	0
599	20241018	090600	6060600	52700	52700	52700	52700	30
600	20241018	090500	4479600	52800	52800	52800	52800	1
601	20241018	090400	4426800	52700	52700	52700	52700	14
602	20241018	090300	3689000	52700	52700	52700	52700	0
603	20241018	090200	3689000	52700	52700	52700	52700	0
604	20241018	090100	3689000	52700	52700	52700	52700	0
605	20241018	090000	3689000	52700	52700	52700	52700	70