KissMeData/017390/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	190400	115880500	52400	52400	52400	52400	29
3	20241022	190300	115880500	52400	52400	52400	52400	0
4	20241022	190200	115880500	52400	52400	52400	52400	0
5	20241022	190100	115880500	52400	52400	52400	52400	0
6	20241022	190000	115880500	52400	52400	52400	52400	0
7	20241022	185900	115880500	52400	52400	52400	52400	0
8	20241022	185800	115880500	52400	52400	52400	52400	0
9	20241022	185700	115880500	52400	52400	52400	52400	0
10	20241022	185600	115880500	52400	52400	52400	52400	0
11	20241022	185500	115880500	52400	52400	52400	52400	0
12	20241022	185400	115880500	52400	52400	52400	52400	0
13	20241022	185300	115880500	52400	52400	52400	52400	0
14	20241022	185200	115880500	52400	52400	52400	52400	0
15	20241022	185100	115880500	52400	52400	52400	52400	0
16	20241022	185000	115880500	52400	52400	52400	52400	0
17	20241022	184900	115880500	52400	52400	52400	52400	0
18	20241022	184800	115880500	52400	52400	52400	52400	0
19	20241022	184700	115880500	52400	52400	52400	52400	0
20	20241022	184600	115880500	52400	52400	52400	52400	0
21	20241022	184500	115880500	52400	52400	52400	52400	0
22	20241022	184400	115880500	52400	52400	52400	52400	0
23	20241022	184300	115880500	52400	52400	52400	52400	0
24	20241022	184200	115880500	52400	52400	52400	52400	0
25	20241022	184100	115880500	52400	52400	52400	52400	0
26	20241022	184000	115880500	52400	52400	52400	52400	0
27	20241022	183900	115880500	52400	52400	52400	52400	0
28	20241022	183800	115880500	52400	52400	52400	52400	0
29	20241022	183700	115880500	52400	52400	52400	52400	0
30	20241022	183600	115880500	52400	52400	52400	52400	0
31	20241022	183500	115880500	52400	52400	52400	52400	0
32	20241022	183400	115880500	52400	52400	52400	52400	29
33	20241022	183300	115880500	52400	52400	52400	52400	0
34	20241022	183200	115880500	52400	52400	52400	52400	0
35	20241022	183100	115880500	52400	52400	52400	52400	0
36	20241022	183000	115880500	52400	52400	52400	52400	0
37	20241022	182900	115880500	52400	52400	52400	52400	0
38	20241022	182800	115880500	52400	52400	52400	52400	0
39	20241022	182700	115880500	52400	52400	52400	52400	0
40	20241022	182600	115880500	52400	52400	52400	52400	0
41	20241022	182500	115880500	52400	52400	52400	52400	0
42	20241022	182400	115880500	52400	52400	52400	52400	0
43	20241022	182300	115880500	52400	52400	52400	52400	0
44	20241022	182200	115880500	52400	52400	52400	52400	0
45	20241022	182100	115880500	52400	52400	52400	52400	0
46	20241022	182000	115880500	52400	52400	52400	52400	0
47	20241022	181900	115880500	52400	52400	52400	52400	0
48	20241022	181800	115880500	52400	52400	52400	52400	0
49	20241022	181700	115880500	52400	52400	52400	52400	0
50	20241022	181600	115880500	52400	52400	52400	52400	0
51	20241022	181500	115880500	52400	52400	52400	52400	0
52	20241022	181400	115880500	52400	52400	52400	52400	0
53	20241022	181300	115880500	52400	52400	52400	52400	0
54	20241022	181200	115880500	52400	52400	52400	52400	0
55	20241022	181100	115880500	52400	52400	52400	52400	0
56	20241022	181000	115880500	52400	52400	52400	52400	0
57	20241022	180900	115880500	52400	52400	52400	52400	0
58	20241022	180800	115880500	52400	52400	52400	52400	0
59	20241022	180700	115880500	52400	52400	52400	52400	0
60	20241022	180600	115880500	52400	52400	52400	52400	0
61	20241022	180500	115880500	52400	52400	52400	52400	0
62	20241022	180400	115880500	52400	52400	52400	52400	29
63	20241022	180300	115880500	52400	52400	52400	52400	0
64	20241022	180200	115880500	52400	52400	52400	52400	0
65	20241022	180100	115880500	52400	52400	52400	52400	0
66	20241022	180000	115880500	52400	52400	52400	52400	0
67	20241022	175900	115880500	52400	52400	52400	52400	0
68	20241022	175800	115880500	52400	52400	52400	52400	0
69	20241022	175700	115880500	52400	52400	52400	52400	0
70	20241022	175600	115880500	52400	52400	52400	52400	0
71	20241022	175500	115880500	52400	52400	52400	52400	0
72	20241022	175400	115880500	52400	52400	52400	52400	0
73	20241022	175300	115880500	52400	52400	52400	52400	0
74	20241022	175200	115880500	52400	52400	52400	52400	0
75	20241022	175100	115880500	52400	52400	52400	52400	0
76	20241022	175000	115880500	52400	52400	52400	52400	0
77	20241022	174900	115880500	52400	52400	52400	52400	0
78	20241022	174800	115880500	52400	52400	52400	52400	0
79	20241022	174700	115880500	52400	52400	52400	52400	0
80	20241022	174600	115880500	52400	52400	52400	52400	0
81	20241022	174500	115880500	52400	52400	52400	52400	0
82	20241022	174400	115880500	52400	52400	52400	52400	0
83	20241022	174300	115880500	52400	52400	52400	52400	0
84	20241022	174200	115880500	52400	52400	52400	52400	0
85	20241022	174100	115880500	52400	52400	52400	52400	0
86	20241022	174000	115880500	52400	52400	52400	52400	0
87	20241022	173900	115880500	52400	52400	52400	52400	0
88	20241022	173800	115880500	52400	52400	52400	52400	0
89	20241022	173700	115880500	52400	52400	52400	52400	0
90	20241022	173600	115880500	52400	52400	52400	52400	0
91	20241022	173500	115880500	52400	52400	52400	52400	0
92	20241022	173400	115880500	52400	52400	52400	52400	29
93	20241022	173300	115880500	52400	52400	52400	52400	0
94	20241022	173200	115880500	52400	52400	52400	52400	0
95	20241022	173100	115880500	52400	52400	52400	52400	0
96	20241022	173000	115880500	52400	52400	52400	52400	0
97	20241022	172900	115880500	52400	52400	52400	52400	0
98	20241022	172800	115880500	52400	52400	52400	52400	0
99	20241022	172700	115880500	52400	52400	52400	52400	0
100	20241022	172600	115880500	52400	52400	52400	52400	0
101	20241022	172500	115880500	52400	52400	52400	52400	0
102	20241022	172400	115880500	52400	52400	52400	52400	0
103	20241022	172300	115880500	52400	52400	52400	52400	0
104	20241022	172200	115880500	52400	52400	52400	52400	0
105	20241022	172100	115880500	52400	52400	52400	52400	0
106	20241022	172000	115880500	52400	52400	52400	52400	0
107	20241022	171900	115880500	52400	52400	52400	52400	0
108	20241022	171800	115880500	52400	52400	52400	52400	0
109	20241022	171700	115880500	52400	52400	52400	52400	0
110	20241022	171600	115880500	52400	52400	52400	52400	0
111	20241022	171500	115880500	52400	52400	52400	52400	0
112	20241022	171400	115880500	52400	52400	52400	52400	0
113	20241022	171300	115880500	52400	52400	52400	52400	0
114	20241022	171200	115880500	52400	52400	52400	52400	0
115	20241022	171100	115880500	52400	52400	52400	52400	0
116	20241022	171000	115880500	52400	52400	52400	52400	0
117	20241022	170900	115880500	52400	52400	52400	52400	0
118	20241022	170800	115880500	52400	52400	52400	52400	0
119	20241022	170700	115880500	52400	52400	52400	52400	0
120	20241022	170600	115880500	52400	52400	52400	52400	0
121	20241022	170500	115880500	52400	52400	52400	52400	0
122	20241022	170400	115880500	52400	52400	52400	52400	29
123	20241022	170300	115880500	52400	52400	52400	52400	0
124	20241022	170200	115880500	52400	52400	52400	52400	0
125	20241022	170100	115880500	52400	52400	52400	52400	0
126	20241022	170000	115880500	52400	52400	52400	52400	0
127	20241022	165900	115880500	52400	52400	52400	52400	0
128	20241022	165800	115880500	52400	52400	52400	52400	0
129	20241022	165700	115880500	52400	52400	52400	52400	0
130	20241022	165600	115880500	52400	52400	52400	52400	0
131	20241022	165500	115880500	52400	52400	52400	52400	0
132	20241022	165400	115880500	52400	52400	52400	52400	0
133	20241022	165300	115880500	52400	52400	52400	52400	0
134	20241022	165200	115880500	52400	52400	52400	52400	0
135	20241022	165100	115880500	52400	52400	52400	52400	0
136	20241022	165000	115880500	52400	52400	52400	52400	0
137	20241022	164900	115880500	52400	52400	52400	52400	0
138	20241022	164800	115880500	52400	52400	52400	52400	0
139	20241022	164700	115880500	52400	52400	52400	52400	0
140	20241022	164600	115880500	52400	52400	52400	52400	0
141	20241022	164500	115880500	52400	52400	52400	52400	0
142	20241022	164400	115880500	52400	52400	52400	52400	0
143	20241022	164300	115880500	52400	52400	52400	52400	0
144	20241022	164200	115880500	52400	52400	52400	52400	0
145	20241022	164100	115880500	52400	52400	52400	52400	0
146	20241022	164000	115880500	52400	52400	52400	52400	0
147	20241022	163900	115880500	52400	52400	52400	52400	0
148	20241022	163800	115880500	52400	52400	52400	52400	0
149	20241022	163700	115880500	52400	52400	52400	52400	0
150	20241022	163600	115880500	52400	52400	52400	52400	0
151	20241022	163500	115880500	52400	52400	52400	52400	0
152	20241022	163400	115880500	52400	52400	52400	52400	29
153	20241022	163300	115880500	52400	52400	52400	52400	0
154	20241022	163200	115880500	52400	52400	52400	52400	0
155	20241022	163100	115880500	52400	52400	52400	52400	0
156	20241022	163000	115880500	52400	52400	52400	52400	0
157	20241022	162900	115880500	52400	52400	52400	52400	0
158	20241022	162800	115880500	52400	52400	52400	52400	0
159	20241022	162700	115880500	52400	52400	52400	52400	0
160	20241022	162600	115880500	52400	52400	52400	52400	0
161	20241022	162500	115880500	52400	52400	52400	52400	0
162	20241022	162400	115880500	52400	52400	52400	52400	0
163	20241022	162300	115880500	52400	52400	52400	52400	0
164	20241022	162200	115880500	52400	52400	52400	52400	0
165	20241022	162100	115880500	52400	52400	52400	52400	0
166	20241022	162000	115880500	52400	52400	52400	52400	0
167	20241022	161900	115880500	52400	52400	52400	52400	0
168	20241022	161800	115880500	52400	52400	52400	52400	0
169	20241022	161700	115880500	52400	52400	52400	52400	0
170	20241022	161600	115880500	52400	52400	52400	52400	0
171	20241022	161500	115880500	52400	52400	52400	52400	0
172	20241022	161400	115880500	52400	52400	52400	52400	0
173	20241022	161300	115880500	52400	52400	52400	52400	0
174	20241022	161200	115880500	52400	52400	52400	52400	0
175	20241022	161100	115880500	52400	52400	52400	52400	0
176	20241022	161000	115880500	52400	52400	52400	52400	0
177	20241022	160900	115880500	52400	52400	52400	52400	0
178	20241022	160800	115880500	52400	52400	52400	52400	0
179	20241022	160700	115880500	52400	52400	52400	52400	0
180	20241022	160600	115880500	52400	52400	52400	52400	0
181	20241022	160500	115880500	52400	52400	52400	52400	0
182	20241022	160400	115880500	52400	52400	52400	52400	29
183	20241022	160300	115880500	52400	52400	52400	52400	0
184	20241022	160200	115880500	52400	52400	52400	52400	0
185	20241022	160100	115880500	52400	52400	52400	52400	0
186	20241022	160000	115880500	52400	52400	52400	52400	0
187	20241022	155900	115880500	52400	52400	52400	52400	0
188	20241022	155800	115880500	52400	52400	52400	52400	0
189	20241022	155700	115880500	52400	52400	52400	52400	0
190	20241022	155600	115880500	52400	52400	52400	52400	0
191	20241022	155500	115880500	52400	52400	52400	52400	0
192	20241022	155400	115880500	52400	52400	52400	52400	0
193	20241022	155300	115880500	52400	52400	52400	52400	0
194	20241022	155200	115880500	52400	52400	52400	52400	0
195	20241022	155100	115880500	52400	52400	52400	52400	0
196	20241022	155000	115880500	52400	52400	52400	52400	0
197	20241022	154900	115880500	52400	52400	52400	52400	0
198	20241022	154800	115880500	52400	52400	52400	52400	0
199	20241022	154700	115880500	52400	52400	52400	52400	0
200	20241022	154600	115880500	52400	52400	52400	52400	0
201	20241022	154500	115880500	52400	52400	52400	52400	0
202	20241022	154400	115880500	52400	52400	52400	52400	0
203	20241022	154300	115880500	52400	52400	52400	52400	0
204	20241022	154200	115880500	52400	52400	52400	52400	0
205	20241022	154100	115880500	52400	52400	52400	52400	0
206	20241022	154000	115880500	52400	52400	52400	52400	0
207	20241022	153900	115880500	52400	52400	52400	52400	0
208	20241022	153800	115880500	52400	52400	52400	52400	0
209	20241022	153700	115880500	52400	52400	52400	52400	0
210	20241022	153600	115880500	52400	52400	52400	52400	0
211	20241022	153500	115880500	52400	52400	52400	52400	0
212	20241022	153400	115880500	52400	52400	52400	52400	29
213	20241022	153300	115880500	52400	52400	52400	52400	0
214	20241022	153200	115880500	52400	52400	52400	52400	0
215	20241022	153100	115880500	52400	52400	52400	52400	0
216	20241022	153000	115880500	52400	52400	52400	52400	29
217	20241022	152900	114360900	52500	52500	52500	52500	0
218	20241022	152800	114360900	52500	52500	52500	52500	0
219	20241022	152700	114360900	52500	52500	52500	52500	0
220	20241022	152600	114360900	52500	52500	52500	52500	0
221	20241022	152500	114360900	52500	52500	52500	52500	0
222	20241022	152400	114360900	52500	52500	52500	52500	0
223	20241022	152300	114360900	52500	52500	52500	52500	0
224	20241022	152200	114360900	52500	52500	52500	52500	0
225	20241022	152100	114360900	52500	52500	52500	52500	0
226	20241022	152000	114360900	52500	52500	52500	52500	0
227	20241022	151900	114360900	52500	52500	52500	52500	0
228	20241022	151800	114360900	52500	52500	52500	52500	0
229	20241022	151700	114360900	52500	52500	52500	52500	0
230	20241022	151600	114360900	52500	52500	52500	52500	2
231	20241022	151500	114255900	52500	52500	52500	52500	0
232	20241022	151400	114255900	52500	52500	52500	52500	0
233	20241022	151300	114255900	52500	52500	52500	52500	1
234	20241022	151200	114203400	52500	52400	52500	52400	2
235	20241022	151100	114098500	52500	52500	52500	52500	0
236	20241022	151000	114098500	52500	52400	52500	52400	54
237	20241022	150900	111268700	52500	52500	52500	52500	1
238	20241022	150800	111216200	52400	52400	52400	52400	1
239	20241022	150700	111163800	52500	52500	52500	52500	0
240	20241022	150600	111163800	52500	52500	52500	52500	0
241	20241022	150500	111163800	52500	52500	52500	52500	0
242	20241022	150400	111163800	52500	52500	52500	52500	0
243	20241022	150300	111163800	52500	52400	52500	52400	137
244	20241022	150200	103984900	52400	52400	52400	52400	0
245	20241022	150100	103984900	52400	52400	52400	52400	0
246	20241022	150000	103984900	52400	52500	52500	52400	4
247	20241022	145900	103775200	52500	52500	52500	52500	0
248	20241022	145800	103775200	52500	52500	52500	52500	0
249	20241022	145700	103775200	52500	52500	52500	52500	0
250	20241022	145600	103775200	52500	52500	52500	52500	0
251	20241022	145500	103775200	52500	52500	52500	52500	0
252	20241022	145400	103775200	52500	52500	52500	52500	10
253	20241022	145300	103250200	52500	52500	52500	52500	0
254	20241022	145200	103250200	52500	52500	52500	52500	0
255	20241022	145100	103250200	52500	52500	52500	52500	0
256	20241022	145000	103250200	52500	52500	52500	52500	0
257	20241022	144900	103250200	52500	52500	52500	52500	0
258	20241022	144800	103250200	52500	52500	52500	52500	0
259	20241022	144700	103250200	52500	52500	52500	52500	0
260	20241022	144600	103250200	52500	52500	52500	52500	6
261	20241022	144500	102935200	52500	52500	52500	52500	0
262	20241022	144400	102935200	52500	52500	52500	52500	2
263	20241022	144300	102830200	52400	52400	52400	52400	1
264	20241022	144200	102777800	52500	52500	52500	52500	0
265	20241022	144100	102777800	52500	52500	52500	52500	0
266	20241022	144000	102777800	52500	52500	52500	52500	0
267	20241022	143900	102777800	52500	52500	52500	52500	0
268	20241022	143800	102777800	52500	52500	52500	52500	0
269	20241022	143700	102777800	52500	52500	52500	52500	0
270	20241022	143600	102777800	52500	52500	52500	52500	0
271	20241022	143500	102777800	52500	52500	52500	52500	1
272	20241022	143400	102725300	52500	52500	52500	52500	0
273	20241022	143300	102725300	52500	52500	52500	52500	0
274	20241022	143200	102725300	52500	52400	52500	52400	2
275	20241022	143100	102620400	52500	52500	52500	52500	1
276	20241022	143000	102567900	52400	52400	52500	52400	329
277	20241022	142900	85328200	52400	52500	52500	52400	66
278	20241022	142800	81869000	52500	52500	52500	52500	2
279	20241022	142700	81764000	52600	52600	52600	52600	0
280	20241022	142600	81764000	52600	52600	52600	52600	0
281	20241022	142500	81764000	52600	52600	52600	52600	0
282	20241022	142400	81764000	52600	52600	52600	52600	0
283	20241022	142300	81764000	52600	52600	52600	52600	0
284	20241022	142200	81764000	52600	52500	52600	52500	9
285	20241022	142100	81291400	52500	52500	52500	52500	0
286	20241022	142000	81291400	52500	52500	52500	52500	0
287	20241022	141900	81291400	52500	52500	52500	52500	19
288	20241022	141800	80293900	52600	52600	52600	52600	0
289	20241022	141700	80293900	52600	52600	52600	52600	0
290	20241022	141600	80293900	52600	52600	52600	52600	0
291	20241022	141500	80293900	52600	52600	52600	52600	0
292	20241022	141400	80293900	52600	52600	52600	52600	0
293	20241022	141300	80293900	52600	52600	52600	52600	1
294	20241022	141200	80241300	52500	52500	52500	52500	0
295	20241022	141100	80241300	52500	52500	52500	52500	2
296	20241022	141000	80136300	52600	52600	52600	52600	0
297	20241022	140900	80136300	52600	52600	52600	52600	1
298	20241022	140800	80083700	52500	52500	52500	52500	0
299	20241022	140700	80083700	52500	52500	52500	52500	0
300	20241022	140600	80083700	52500	52500	52500	52500	0
301	20241022	140500	80083700	52500	52500	52500	52500	0
302	20241022	140400	80083700	52500	52500	52500	52500	10
303	20241022	140300	79558700	52500	52500	52500	52500	1
304	20241022	140200	79506200	52600	52600	52600	52600	0
305	20241022	140100	79506200	52600	52600	52600	52600	0
306	20241022	140000	79506200	52600	52600	52600	52600	0
307	20241022	135900	79506200	52600	52600	52600	52600	0
308	20241022	135800	79506200	52600	52500	52600	52500	3
309	20241022	135700	79348600	52500	52500	52500	52500	0
310	20241022	135600	79348600	52500	52500	52500	52500	0
311	20241022	135500	79348600	52500	52500	52500	52500	0
312	20241022	135400	79348600	52500	52500	52500	52500	73
313	20241022	135300	75516100	52600	52600	52600	52600	0
314	20241022	135200	75516100	52600	52600	52600	52600	0
315	20241022	135100	75516100	52600	52600	52600	52600	0
316	20241022	135000	75516100	52600	52600	52600	52600	0
317	20241022	134900	75516100	52600	52600	52600	52600	0
318	20241022	134800	75516100	52600	52600	52600	52600	1
319	20241022	134700	75463500	52600	52600	52600	52600	0
320	20241022	134600	75463500	52600	52600	52600	52600	0
321	20241022	134500	75463500	52600	52600	52600	52600	0
322	20241022	134400	75463500	52600	52600	52600	52600	0
323	20241022	134300	75463500	52600	52600	52600	52600	0
324	20241022	134200	75463500	52600	52600	52600	52600	5
325	20241022	134100	75200500	52600	52600	52600	52600	0
326	20241022	134000	75200500	52600	52600	52600	52600	0
327	20241022	133900	75200500	52600	52600	52600	52600	0
328	20241022	133800	75200500	52600	52500	52600	52500	43
329	20241022	133700	72942900	52400	52400	52400	52400	120
330	20241022	133600	66654900	52500	52500	52500	52500	0
331	20241022	133500	66654900	52500	52500	52500	52500	0
332	20241022	133400	66654900	52500	52500	52500	52500	0
333	20241022	133300	66654900	52500	52500	52500	52500	0
334	20241022	133200	66654900	52500	52500	52500	52500	0
335	20241022	133100	66654900	52500	52500	52500	52500	1
336	20241022	133000	66602400	52500	52500	52500	52500	1
337	20241022	132900	66549900	52500	52500	52500	52500	0
338	20241022	132800	66549900	52500	52500	52500	52500	0
339	20241022	132700	66549900	52500	52500	52500	52500	1
340	20241022	132600	66497400	52500	52500	52500	52500	0
341	20241022	132500	66497400	52500	52500	52500	52500	0
342	20241022	132400	66497400	52500	52500	52500	52500	0
343	20241022	132300	66497400	52500	52500	52500	52500	20
344	20241022	132200	65447400	52500	52500	52500	52500	0
345	20241022	132100	65447400	52500	52500	52500	52500	0
346	20241022	132000	65447400	52500	52500	52500	52500	0
347	20241022	131900	65447400	52500	52500	52500	52500	0
348	20241022	131800	65447400	52500	52500	52500	52500	1
349	20241022	131700	65394900	52500	52500	52500	52500	0
350	20241022	131600	65394900	52500	52500	52500	52500	0
351	20241022	131500	65394900	52500	52500	52500	52500	0
352	20241022	131400	65394900	52500	52500	52500	52500	15
353	20241022	131300	64607400	52500	52500	52500	52500	4
354	20241022	131200	64397400	52500	52500	52500	52500	0
355	20241022	131100	64397400	52500	52500	52500	52500	1
356	20241022	131000	64344900	52500	52500	52500	52500	0
357	20241022	130900	64344900	52500	52500	52500	52500	0
358	20241022	130800	64344900	52500	52500	52500	52500	0
359	20241022	130700	64344900	52500	52500	52500	52500	0
360	20241022	130600	64344900	52500	52500	52500	52500	0
361	20241022	130500	64344900	52500	52500	52500	52500	0
362	20241022	130400	64344900	52500	52500	52500	52500	0
363	20241022	130300	64344900	52500	52500	52500	52500	0
364	20241022	130200	64344900	52500	52500	52500	52500	0
365	20241022	130100	64344900	52500	52500	52500	52500	1
366	20241022	130000	64292400	52500	52500	52500	52500	0
367	20241022	125900	64292400	52500	52500	52500	52500	0
368	20241022	125800	64292400	52500	52500	52500	52500	0
369	20241022	125700	64292400	52500	52500	52500	52500	1
370	20241022	125600	64239900	52400	52400	52400	52400	0
371	20241022	125500	64239900	52400	52400	52400	52400	0
372	20241022	125400	64239900	52400	52400	52400	52400	0
373	20241022	125300	64239900	52400	52500	52500	52400	214
374	20241022	125200	53005200	52600	52600	52600	52600	0
375	20241022	125100	53005200	52600	52600	52600	52600	1
376	20241022	125000	52952600	52600	52600	52600	52600	0
377	20241022	124900	52952600	52600	52600	52600	52600	0
378	20241022	124800	52952600	52600	52600	52600	52600	5
379	20241022	124700	52689600	52600	52600	52600	52600	3
380	20241022	124600	52531800	52500	52500	52500	52500	0
381	20241022	124500	52531800	52500	52500	52500	52500	0
382	20241022	124400	52531800	52500	52500	52500	52500	0
383	20241022	124300	52531800	52500	52500	52500	52500	0
384	20241022	124200	52531800	52500	52500	52500	52500	0
385	20241022	124100	52531800	52500	52500	52500	52500	0
386	20241022	124000	52531800	52500	52500	52500	52500	0
387	20241022	123900	52531800	52500	52500	52500	52500	0
388	20241022	123800	52531800	52500	52500	52500	52500	0
389	20241022	123700	52531800	52500	52500	52500	52500	0
390	20241022	123600	52531800	52500	52500	52500	52500	0
391	20241022	123500	52531800	52500	52500	52500	52500	0
392	20241022	123400	52531800	52500	52500	52500	52500	0
393	20241022	123300	52531800	52500	52500	52500	52500	1
394	20241022	123200	52479300	52600	52600	52600	52600	0
395	20241022	123100	52479300	52600	52600	52600	52600	0
396	20241022	123000	52479300	52600	52600	52600	52600	0
397	20241022	122900	52479300	52600	52600	52600	52600	0
398	20241022	122800	52479300	52600	52600	52600	52600	0
399	20241022	122700	52479300	52600	52600	52600	52600	0
400	20241022	122600	52479300	52600	52600	52600	52600	0
401	20241022	122500	52479300	52600	52600	52600	52600	0
402	20241022	122400	52479300	52600	52600	52600	52600	0
403	20241022	122300	52479300	52600	52600	52600	52600	0
404	20241022	122200	52479300	52600	52600	52600	52600	0
405	20241022	122100	52479300	52600	52600	52600	52600	0
406	20241022	122000	52479300	52600	52600	52600	52600	0
407	20241022	121900	52479300	52600	52600	52600	52600	0
408	20241022	121800	52479300	52600	52600	52600	52600	0
409	20241022	121700	52479300	52600	52600	52600	52600	0
410	20241022	121600	52479300	52600	52600	52600	52600	0
411	20241022	121500	52479300	52600	52600	52600	52600	0
412	20241022	121400	52479300	52600	52600	52600	52600	0
413	20241022	121300	52479300	52600	52600	52600	52600	0
414	20241022	121200	52479300	52600	52600	52600	52600	0
415	20241022	121100	52479300	52600	52600	52600	52600	0
416	20241022	121000	52479300	52600	52600	52600	52600	0
417	20241022	120900	52479300	52600	52600	52600	52600	6
418	20241022	120800	52163700	52600	52600	52600	52600	0
419	20241022	120700	52163700	52600	52600	52600	52600	17
420	20241022	120600	51269500	52600	52600	52600	52600	0
421	20241022	120500	51269500	52600	52600	52600	52600	0
422	20241022	120400	51269500	52600	52600	52600	52600	0
423	20241022	120300	51269500	52600	52600	52600	52600	0
424	20241022	120200	51269500	52600	52600	52600	52600	0
425	20241022	120100	51269500	52600	52600	52600	52600	0
426	20241022	120000	51269500	52600	52600	52600	52600	0
427	20241022	115900	51269500	52600	52600	52600	52600	0
428	20241022	115800	51269500	52600	52600	52600	52600	0
429	20241022	115700	51269500	52600	52600	52600	52600	0
430	20241022	115600	51269500	52600	52600	52600	52600	0
431	20241022	115500	51269500	52600	52600	52600	52600	0
432	20241022	115400	51269500	52600	52600	52600	52600	0
433	20241022	115300	51269500	52600	52600	52600	52600	0
434	20241022	115200	51269500	52600	52600	52600	52600	0
435	20241022	115100	51269500	52600	52600	52600	52600	0
436	20241022	115000	51269500	52600	52600	52600	52600	0
437	20241022	114900	51269500	52600	52600	52600	52600	0
438	20241022	114800	51269500	52600	52600	52600	52600	0
439	20241022	114700	51269500	52600	52600	52600	52600	0
440	20241022	114600	51269500	52600	52600	52600	52600	0
441	20241022	114500	51269500	52600	52600	52600	52600	0
442	20241022	114400	51269500	52600	52600	52600	52600	0
443	20241022	114300	51269500	52600	52600	52600	52600	2
444	20241022	114200	51164300	52600	52600	52600	52600	1
445	20241022	114100	51111700	52600	52600	52600	52600	1
446	20241022	114000	51059100	52400	52400	52400	52400	0
447	20241022	113900	51059100	52400	52400	52400	52400	0
448	20241022	113800	51059100	52400	52500	52500	52400	139
449	20241022	113700	43770900	52600	52600	52600	52600	0
450	20241022	113600	43770900	52600	52600	52600	52600	0
451	20241022	113500	43770900	52600	52600	52600	52600	0
452	20241022	113400	43770900	52600	52600	52600	52600	0
453	20241022	113300	43770900	52600	52600	52600	52600	0
454	20241022	113200	43770900	52600	52600	52600	52600	0
455	20241022	113100	43770900	52600	52600	52600	52600	1
456	20241022	113000	43718300	52600	52600	52600	52600	0
457	20241022	112900	43718300	52600	52600	52600	52600	0
458	20241022	112800	43718300	52600	52600	52600	52600	0
459	20241022	112700	43718300	52600	52600	52600	52600	0
460	20241022	112600	43718300	52600	52600	52600	52600	0
461	20241022	112500	43718300	52600	52600	52600	52600	0
462	20241022	112400	43718300	52600	52600	52600	52600	0
463	20241022	112300	43718300	52600	52600	52600	52600	5
464	20241022	112200	43455300	52600	52600	52600	52600	0
465	20241022	112100	43455300	52600	52600	52600	52600	0
466	20241022	112000	43455300	52600	52600	52600	52600	0
467	20241022	111900	43455300	52600	52600	52600	52600	0
468	20241022	111800	43455300	52600	52600	52600	52600	0
469	20241022	111700	43455300	52600	52600	52600	52600	0
470	20241022	111600	43455300	52600	52600	52600	52600	0
471	20241022	111500	43455300	52600	52600	52600	52600	0
472	20241022	111400	43455300	52600	52600	52600	52600	0
473	20241022	111300	43455300	52600	52600	52600	52600	1
474	20241022	111200	43402700	52600	52600	52600	52600	1
475	20241022	111100	43350100	52600	52600	52600	52600	0
476	20241022	111000	43350100	52600	52600	52600	52600	0
477	20241022	110900	43350100	52600	52600	52600	52600	1
478	20241022	110800	43297500	52500	52500	52500	52500	0
479	20241022	110700	43297500	52500	52500	52500	52500	1
480	20241022	110600	43245000	52600	52600	52600	52600	0
481	20241022	110500	43245000	52600	52600	52600	52600	0
482	20241022	110400	43245000	52600	52600	52600	52600	0
483	20241022	110300	43245000	52600	52600	52600	52600	1
484	20241022	110200	43192400	52500	52500	52500	52500	0
485	20241022	110100	43192400	52500	52500	52500	52400	9
486	20241022	110000	42720300	52600	52600	52600	52600	1
487	20241022	105900	42667700	52500	52500	52500	52500	0
488	20241022	105800	42667700	52500	52500	52500	52500	0
489	20241022	105700	42667700	52500	52500	52500	52500	0
490	20241022	105600	42667700	52500	52500	52500	52500	0
491	20241022	105500	42667700	52500	52500	52500	52500	0
492	20241022	105400	42667700	52500	52500	52500	52500	0
493	20241022	105300	42667700	52500	52500	52500	52500	27
494	20241022	105200	41250200	52600	52600	52600	52600	0
495	20241022	105100	41250200	52600	52500	52600	52500	2
496	20241022	105000	41145100	52600	52600	52600	52600	0
497	20241022	104900	41145100	52600	52600	52600	52600	0
498	20241022	104800	41145100	52600	52600	52600	52600	0
499	20241022	104700	41145100	52600	52600	52600	52600	0
500	20241022	104600	41145100	52600	52500	52600	52500	13
501	20241022	104500	40462500	52500	52500	52500	52500	0
502	20241022	104400	40462500	52500	52500	52500	52500	40
503	20241022	104300	38362500	52600	52600	52600	52600	0
504	20241022	104200	38362500	52600	52600	52600	52600	0
505	20241022	104100	38362500	52600	52600	52600	52600	0
506	20241022	104000	38362500	52600	52600	52600	52600	0
507	20241022	103900	38362500	52600	52600	52600	52600	0
508	20241022	103800	38362500	52600	52600	52600	52600	0
509	20241022	103700	38362500	52600	52600	52600	52600	0
510	20241022	103600	38362500	52600	52600	52600	52600	0
511	20241022	103500	38362500	52600	52600	52600	52600	0
512	20241022	103400	38362500	52600	52600	52600	52600	0
513	20241022	103300	38362500	52600	52600	52600	52600	0
514	20241022	103200	38362500	52600	52600	52600	52600	0
515	20241022	103100	38362500	52600	52500	52600	52500	12
516	20241022	103000	37732300	52500	52500	52500	52500	0
517	20241022	102900	37732300	52500	52500	52500	52500	0
518	20241022	102800	37732300	52500	52500	52500	52500	0
519	20241022	102700	37732300	52500	52500	52500	52500	19
520	20241022	102600	36734800	52500	52500	52500	52500	10
521	20241022	102500	36209800	52500	52500	52500	52500	0
522	20241022	102400	36209800	52500	52500	52500	52500	1
523	20241022	102300	36157300	52500	52500	52500	52500	0
524	20241022	102200	36157300	52500	52500	52500	52500	0
525	20241022	102100	36157300	52500	52500	52500	52500	0
526	20241022	102000	36157300	52500	52500	52500	52500	0
527	20241022	101900	36157300	52500	52500	52500	52500	6
528	20241022	101800	35842300	52400	52600	52600	52400	3
529	20241022	101700	35684800	52500	52500	52500	52500	323
530	20241022	101600	18727300	52600	52600	52600	52600	0
531	20241022	101500	18727300	52600	52600	52600	52600	1
532	20241022	101400	18674700	52600	52600	52600	52600	0
533	20241022	101300	18674700	52600	52600	52600	52600	0
534	20241022	101200	18674700	52600	52600	52600	52600	1
535	20241022	101100	18622100	52600	52600	52600	52600	0
536	20241022	101000	18622100	52600	52500	52600	52500	2
537	20241022	100900	18517000	52600	52500	52600	52500	11
538	20241022	100800	17939400	52600	52600	52600	52600	0
539	20241022	100700	17939400	52600	52600	52600	52600	1
540	20241022	100600	17886800	52600	52600	52600	52600	0
541	20241022	100500	17886800	52600	52600	52600	52600	5
542	20241022	100400	17623800	52600	52600	52600	52600	0
543	20241022	100300	17623800	52600	52600	52600	52600	0
544	20241022	100200	17623800	52600	52600	52600	52600	0
545	20241022	100100	17623800	52600	52600	52600	52600	0
546	20241022	100000	17623800	52600	52600	52600	52600	0
547	20241022	095900	17623800	52600	52600	52600	52600	10
548	20241022	095800	17097800	52600	52600	52600	52600	0
549	20241022	095700	17097800	52600	52600	52600	52600	0
550	20241022	095600	17097800	52600	52600	52600	52600	0
551	20241022	095500	17097800	52600	52600	52600	52600	0
552	20241022	095400	17097800	52600	52600	52600	52600	0
553	20241022	095300	17097800	52600	52600	52600	52600	0
554	20241022	095200	17097800	52600	52600	52600	52600	20
555	20241022	095100	16045800	52600	52600	52600	52600	0
556	20241022	095000	16045800	52600	52600	52600	52600	0
557	20241022	094900	16045800	52600	52600	52600	52600	0
558	20241022	094800	16045800	52600	52600	52600	52600	0
559	20241022	094700	16045800	52600	52600	52600	52600	1
560	20241022	094600	15993200	52600	52600	52600	52600	2
561	20241022	094500	15888000	52600	52600	52600	52600	5
562	20241022	094400	15625000	52500	52500	52500	52500	22
563	20241022	094300	14470000	52600	52600	52600	52600	0
564	20241022	094200	14470000	52600	52600	52600	52600	0
565	20241022	094100	14470000	52600	52600	52600	52600	1
566	20241022	094000	14417400	52500	52500	52500	52500	15
567	20241022	093900	13629900	52600	52600	52600	52600	0
568	20241022	093800	13629900	52600	52600	52600	52600	0
569	20241022	093700	13629900	52600	52600	52600	52600	0
570	20241022	093600	13629900	52600	52600	52600	52600	1
571	20241022	093500	13577300	52500	52700	52700	52500	41
572	20241022	093400	11422200	52700	52700	52700	52700	1
573	20241022	093300	11369500	52600	52600	52600	52600	23
574	20241022	093200	10159700	52700	52700	52700	52700	2
575	20241022	093100	10054300	52700	52700	52700	52700	0
576	20241022	093000	10054300	52700	52600	52700	52600	3
577	20241022	092900	9896400	52700	52700	52700	52700	0
578	20241022	092800	9896400	52700	52700	52700	52700	2
579	20241022	092700	9791000	52700	52700	52700	52700	0
580	20241022	092600	9791000	52700	52700	52700	52700	0
581	20241022	092500	9791000	52700	52700	52700	52700	0
582	20241022	092400	9791000	52700	52700	52700	52700	0
583	20241022	092300	9791000	52700	52700	52700	52700	0
584	20241022	092200	9791000	52700	52700	52700	52700	0
585	20241022	092100	9791000	52700	52700	52700	52700	0
586	20241022	092000	9791000	52700	52700	52700	52700	0
587	20241022	091900	9791000	52700	52700	52700	52700	0
588	20241022	091800	9791000	52700	52700	52700	52700	0
589	20241022	091700	9791000	52700	52700	52700	52700	0
590	20241022	091600	9791000	52700	52700	52700	52700	0
591	20241022	091500	9791000	52700	52700	52700	52700	5
592	20241022	091400	9527500	52700	52700	52700	52700	0
593	20241022	091300	9527500	52700	52700	52700	52700	0
594	20241022	091200	9527500	52700	52700	52700	52700	1
595	20241022	091100	9474800	52700	52600	52700	52600	76
596	20241022	091000	5477100	52600	52600	52700	52600	34
597	20241022	090900	3688600	52700	52700	52700	52700	0
598	20241022	090800	3688600	52700	52800	52800	52700	2
599	20241022	090700	3583100	52800	52800	52800	52800	0
600	20241022	090600	3583100	52800	52800	52800	52800	0
601	20241022	090500	3583100	52800	52600	52800	52600	42
602	20241022	090400	1367800	52700	52600	52700	52600	2
603	20241022	090300	1262500	52700	52700	52700	52700	0
604	20241022	090200	1262500	52700	52700	52700	52700	0
605	20241022	090100	1262500	52700	52700	52700	52700	1
606	20241022	090000	1209800	52600	52600	52600	52600	23