KissMeData/004700/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	184300	74957500	54800	54800	54800	54800	22
3	20241002	184200	74957500	54800	54800	54800	54800	0
4	20241002	184100	74957500	54800	54800	54800	54800	0
5	20241002	184000	74957500	54800	54800	54800	54800	0
6	20241002	183900	74957500	54800	54800	54800	54800	0
7	20241002	183800	74957500	54800	54800	54800	54800	0
8	20241002	183700	74957500	54800	54800	54800	54800	0
9	20241002	183600	74957500	54800	54800	54800	54800	0
10	20241002	183500	74957500	54800	54800	54800	54800	0
11	20241002	183400	74957500	54800	54800	54800	54800	0
12	20241002	183300	74957500	54800	54800	54800	54800	0
13	20241002	183200	74957500	54800	54800	54800	54800	0
14	20241002	183100	74957500	54800	54800	54800	54800	0
15	20241002	183000	74957500	54800	54800	54800	54800	0
16	20241002	182900	74957500	54800	54800	54800	54800	0
17	20241002	182800	74957500	54800	54800	54800	54800	0
18	20241002	182700	74957500	54800	54800	54800	54800	0
19	20241002	182600	74957500	54800	54800	54800	54800	0
20	20241002	182500	74957500	54800	54800	54800	54800	0
21	20241002	182400	74957500	54800	54800	54800	54800	0
22	20241002	182300	74957500	54800	54800	54800	54800	0
23	20241002	182200	74957500	54800	54800	54800	54800	0
24	20241002	182100	74957500	54800	54800	54800	54800	0
25	20241002	182000	74957500	54800	54800	54800	54800	0
26	20241002	181900	74957500	54800	54800	54800	54800	0
27	20241002	181800	74957500	54800	54800	54800	54800	0
28	20241002	181700	74957500	54800	54800	54800	54800	0
29	20241002	181600	74957500	54800	54800	54800	54800	0
30	20241002	181500	74957500	54800	54800	54800	54800	0
31	20241002	181400	74957500	54800	54800	54800	54800	0
32	20241002	181300	74957500	54800	54800	54800	54800	22
33	20241002	181200	74957500	54800	54800	54800	54800	0
34	20241002	181100	74957500	54800	54800	54800	54800	0
35	20241002	181000	74957500	54800	54800	54800	54800	0
36	20241002	180900	74957500	54800	54800	54800	54800	0
37	20241002	180800	74957500	54800	54800	54800	54800	0
38	20241002	180700	74957500	54800	54800	54800	54800	0
39	20241002	180600	74957500	54800	54800	54800	54800	0
40	20241002	180500	74957500	54800	54800	54800	54800	0
41	20241002	180400	74957500	54800	54800	54800	54800	0
42	20241002	180300	74957500	54800	54800	54800	54800	0
43	20241002	180200	74957500	54800	54800	54800	54800	0
44	20241002	180100	74957500	54800	54800	54800	54800	0
45	20241002	180000	74957500	54800	54800	54800	54800	0
46	20241002	175900	74957500	54800	54800	54800	54800	0
47	20241002	175800	74957500	54800	54800	54800	54800	0
48	20241002	175700	74957500	54800	54800	54800	54800	0
49	20241002	175600	74957500	54800	54800	54800	54800	0
50	20241002	175500	74957500	54800	54800	54800	54800	0
51	20241002	175400	74957500	54800	54800	54800	54800	0
52	20241002	175300	74957500	54800	54800	54800	54800	0
53	20241002	175200	74957500	54800	54800	54800	54800	0
54	20241002	175100	74957500	54800	54800	54800	54800	0
55	20241002	175000	74957500	54800	54800	54800	54800	0
56	20241002	174900	74957500	54800	54800	54800	54800	0
57	20241002	174800	74957500	54800	54800	54800	54800	0
58	20241002	174700	74957500	54800	54800	54800	54800	0
59	20241002	174600	74957500	54800	54800	54800	54800	0
60	20241002	174500	74957500	54800	54800	54800	54800	0
61	20241002	174400	74957500	54800	54800	54800	54800	0
62	20241002	174300	74957500	54800	54800	54800	54800	22
63	20241002	174200	74957500	54800	54800	54800	54800	0
64	20241002	174100	74957500	54800	54800	54800	54800	0
65	20241002	174000	74957500	54800	54800	54800	54800	0
66	20241002	173900	74957500	54800	54800	54800	54800	0
67	20241002	173800	74957500	54800	54800	54800	54800	0
68	20241002	173700	74957500	54800	54800	54800	54800	0
69	20241002	173600	74957500	54800	54800	54800	54800	0
70	20241002	173500	74957500	54800	54800	54800	54800	0
71	20241002	173400	74957500	54800	54800	54800	54800	0
72	20241002	173300	74957500	54800	54800	54800	54800	0
73	20241002	173200	74957500	54800	54800	54800	54800	0
74	20241002	173100	74957500	54800	54800	54800	54800	0
75	20241002	173000	74957500	54800	54800	54800	54800	0
76	20241002	172900	74957500	54800	54800	54800	54800	0
77	20241002	172800	74957500	54800	54800	54800	54800	0
78	20241002	172700	74957500	54800	54800	54800	54800	0
79	20241002	172600	74957500	54800	54800	54800	54800	0
80	20241002	172500	74957500	54800	54800	54800	54800	0
81	20241002	172400	74957500	54800	54800	54800	54800	0
82	20241002	172300	74957500	54800	54800	54800	54800	0
83	20241002	172200	74957500	54800	54800	54800	54800	0
84	20241002	172100	74957500	54800	54800	54800	54800	0
85	20241002	172000	74957500	54800	54800	54800	54800	0
86	20241002	171900	74957500	54800	54800	54800	54800	0
87	20241002	171800	74957500	54800	54800	54800	54800	0
88	20241002	171700	74957500	54800	54800	54800	54800	0
89	20241002	171600	74957500	54800	54800	54800	54800	0
90	20241002	171500	74957500	54800	54800	54800	54800	0
91	20241002	171400	74957500	54800	54800	54800	54800	0
92	20241002	171300	74957500	54800	54800	54800	54800	22
93	20241002	171200	74957500	54800	54800	54800	54800	0
94	20241002	171100	74957500	54800	54800	54800	54800	0
95	20241002	171000	74957500	54800	54800	54800	54800	0
96	20241002	170900	74957500	54800	54800	54800	54800	0
97	20241002	170800	74957500	54800	54800	54800	54800	0
98	20241002	170700	74957500	54800	54800	54800	54800	0
99	20241002	170600	74957500	54800	54800	54800	54800	0
100	20241002	170500	74957500	54800	54800	54800	54800	0
101	20241002	170400	74957500	54800	54800	54800	54800	0
102	20241002	170300	74957500	54800	54800	54800	54800	0
103	20241002	170200	74957500	54800	54800	54800	54800	0
104	20241002	170100	74957500	54800	54800	54800	54800	0
105	20241002	170000	74957500	54800	54800	54800	54800	0
106	20241002	165900	74957500	54800	54800	54800	54800	0
107	20241002	165800	74957500	54800	54800	54800	54800	0
108	20241002	165700	74957500	54800	54800	54800	54800	0
109	20241002	165600	74957500	54800	54800	54800	54800	0
110	20241002	165500	74957500	54800	54800	54800	54800	0
111	20241002	165400	74957500	54800	54800	54800	54800	0
112	20241002	165300	74957500	54800	54800	54800	54800	0
113	20241002	165200	74957500	54800	54800	54800	54800	0
114	20241002	165100	74957500	54800	54800	54800	54800	0
115	20241002	165000	74957500	54800	54800	54800	54800	0
116	20241002	164900	74957500	54800	54800	54800	54800	0
117	20241002	164800	74957500	54800	54800	54800	54800	0
118	20241002	164700	74957500	54800	54800	54800	54800	0
119	20241002	164600	74957500	54800	54800	54800	54800	0
120	20241002	164500	74957500	54800	54800	54800	54800	0
121	20241002	164400	74957500	54800	54800	54800	54800	0
122	20241002	164300	74957500	54800	54800	54800	54800	22
123	20241002	164200	74957500	54800	54800	54800	54800	0
124	20241002	164100	74957500	54800	54800	54800	54800	0
125	20241002	164000	74957500	54800	54800	54800	54800	0
126	20241002	163900	74957500	54800	54800	54800	54800	0
127	20241002	163800	74957500	54800	54800	54800	54800	0
128	20241002	163700	74957500	54800	54800	54800	54800	0
129	20241002	163600	74957500	54800	54800	54800	54800	0
130	20241002	163500	74957500	54800	54800	54800	54800	0
131	20241002	163400	74957500	54800	54800	54800	54800	0
132	20241002	163300	74957500	54800	54800	54800	54800	0
133	20241002	163200	74957500	54800	54800	54800	54800	0
134	20241002	163100	74957500	54800	54800	54800	54800	0
135	20241002	163000	74957500	54800	54800	54800	54800	0
136	20241002	162900	74957500	54800	54800	54800	54800	0
137	20241002	162800	74957500	54800	54800	54800	54800	0
138	20241002	162700	74957500	54800	54800	54800	54800	0
139	20241002	162600	74957500	54800	54800	54800	54800	0
140	20241002	162500	74957500	54800	54800	54800	54800	0
141	20241002	162400	74957500	54800	54800	54800	54800	0
142	20241002	162300	74957500	54800	54800	54800	54800	0
143	20241002	162200	74957500	54800	54800	54800	54800	0
144	20241002	162100	74957500	54800	54800	54800	54800	0
145	20241002	162000	74957500	54800	54800	54800	54800	0
146	20241002	161900	74957500	54800	54800	54800	54800	0
147	20241002	161800	74957500	54800	54800	54800	54800	0
148	20241002	161700	74957500	54800	54800	54800	54800	0
149	20241002	161600	74957500	54800	54800	54800	54800	0
150	20241002	161500	74957500	54800	54800	54800	54800	0
151	20241002	161400	74957500	54800	54800	54800	54800	0
152	20241002	161300	74957500	54800	54800	54800	54800	22
153	20241002	161200	74957500	54800	54800	54800	54800	0
154	20241002	161100	74957500	54800	54800	54800	54800	0
155	20241002	161000	74957500	54800	54800	54800	54800	0
156	20241002	160900	74957500	54800	54800	54800	54800	0
157	20241002	160800	74957500	54800	54800	54800	54800	0
158	20241002	160700	74957500	54800	54800	54800	54800	0
159	20241002	160600	74957500	54800	54800	54800	54800	0
160	20241002	160500	74957500	54800	54800	54800	54800	0
161	20241002	160400	74957500	54800	54800	54800	54800	0
162	20241002	160300	74957500	54800	54800	54800	54800	0
163	20241002	160200	74957500	54800	54800	54800	54800	0
164	20241002	160100	74957500	54800	54800	54800	54800	0
165	20241002	160000	74957500	54800	54800	54800	54800	0
166	20241002	155900	74957500	54800	54800	54800	54800	0
167	20241002	155800	74957500	54800	54800	54800	54800	0
168	20241002	155700	74957500	54800	54800	54800	54800	0
169	20241002	155600	74957500	54800	54800	54800	54800	0
170	20241002	155500	74957500	54800	54800	54800	54800	0
171	20241002	155400	74957500	54800	54800	54800	54800	0
172	20241002	155300	74957500	54800	54800	54800	54800	0
173	20241002	155200	74957500	54800	54800	54800	54800	0
174	20241002	155100	74957500	54800	54800	54800	54800	0
175	20241002	155000	74957500	54800	54800	54800	54800	0
176	20241002	154900	74957500	54800	54800	54800	54800	0
177	20241002	154800	74957500	54800	54800	54800	54800	0
178	20241002	154700	74957500	54800	54800	54800	54800	0
179	20241002	154600	74957500	54800	54800	54800	54800	0
180	20241002	154500	74957500	54800	54800	54800	54800	0
181	20241002	154400	74957500	54800	54800	54800	54800	0
182	20241002	154300	74957500	54800	54800	54800	54800	22
183	20241002	154200	74957500	54800	54800	54800	54800	0
184	20241002	154100	74957500	54800	54800	54800	54800	0
185	20241002	154000	74957500	54800	54800	54800	54800	0
186	20241002	153900	74957500	54800	54800	54800	54800	0
187	20241002	153800	74957500	54800	54800	54800	54800	0
188	20241002	153700	74957500	54800	54800	54800	54800	0
189	20241002	153600	74957500	54800	54800	54800	54800	0
190	20241002	153500	74957500	54800	54800	54800	54800	0
191	20241002	153400	74957500	54800	54800	54800	54800	0
192	20241002	153300	74957500	54800	54800	54800	54800	0
193	20241002	153200	74957500	54800	54800	54800	54800	0
194	20241002	153100	74957500	54800	54800	54800	54800	0
195	20241002	153000	74957500	54800	54800	54800	54800	22
196	20241002	152900	73751900	54800	54800	54800	54800	0
197	20241002	152800	73751900	54800	54800	54800	54800	0
198	20241002	152700	73751900	54800	54800	54800	54800	0
199	20241002	152600	73751900	54800	54800	54800	54800	0
200	20241002	152500	73751900	54800	54800	54800	54800	0
201	20241002	152400	73751900	54800	54800	54800	54800	0
202	20241002	152300	73751900	54800	54800	54800	54800	0
203	20241002	152200	73751900	54800	54800	54800	54800	0
204	20241002	152100	73751900	54800	54800	54800	54800	0
205	20241002	152000	73751900	54800	54800	54800	54800	0
206	20241002	151900	73751900	54800	54600	54800	54600	30
207	20241002	151800	72111700	54600	54600	54600	54600	10
208	20241002	151700	71565700	54600	54500	54600	54500	9
209	20241002	151600	71074700	54700	54700	54700	54700	0
210	20241002	151500	71074700	54700	54700	54700	54700	0
211	20241002	151400	71074700	54700	54700	54700	54700	0
212	20241002	151300	71074700	54700	54700	54700	54700	0
213	20241002	151200	71074700	54700	54700	54700	54700	0
214	20241002	151100	71074700	54700	54700	54700	54700	0
215	20241002	151000	71074700	54700	54700	54700	54700	0
216	20241002	150900	71074700	54700	54700	54700	54700	0
217	20241002	150800	71074700	54700	54700	54700	54700	0
218	20241002	150700	71074700	54700	54700	54700	54700	0
219	20241002	150600	71074700	54700	54700	54700	54700	0
220	20241002	150500	71074700	54700	54700	54700	54700	0
221	20241002	150400	71074700	54700	54700	54700	54700	1
222	20241002	150300	71020000	54300	54300	54300	54300	0
223	20241002	150200	71020000	54300	54300	54300	54300	0
224	20241002	150100	71020000	54300	54300	54300	54300	0
225	20241002	150000	71020000	54300	54700	54700	54300	7
226	20241002	145900	70637500	54700	54700	54700	54700	4
227	20241002	145800	70418700	54700	54700	54700	54700	6
228	20241002	145700	70090500	54700	54700	54700	54700	0
229	20241002	145600	70090500	54700	54700	54700	54700	0
230	20241002	145500	70090500	54700	54700	54700	54700	6
231	20241002	145400	69762300	54700	54700	54700	54700	6
232	20241002	145300	69434100	54700	54700	54700	54700	5
233	20241002	145200	69160600	54700	54700	54700	54700	0
234	20241002	145100	69160600	54700	54700	54700	54700	0
235	20241002	145000	69160600	54700	54700	54700	54700	6
236	20241002	144900	68832400	54700	54700	54700	54700	6
237	20241002	144800	68504200	54700	54700	54700	54700	6
238	20241002	144700	68176000	54700	54700	54700	54700	0
239	20241002	144600	68176000	54700	54700	54700	54700	0
240	20241002	144500	68176000	54700	54700	54700	54700	5
241	20241002	144400	67902500	54700	54700	54700	54700	6
242	20241002	144300	67574300	54700	54700	54700	54700	6
243	20241002	144200	67246100	54800	54800	54800	54800	0
244	20241002	144100	67246100	54800	54800	54800	54800	0
245	20241002	144000	67246100	54800	54800	54800	54800	8
246	20241002	143900	66807700	54800	54700	54800	54700	7
247	20241002	143800	66424600	54700	54700	54700	54700	5
248	20241002	143700	66151100	54400	54400	54400	54400	0
249	20241002	143600	66151100	54400	54400	54400	54400	0
250	20241002	143500	66151100	54400	54700	54700	54400	2
251	20241002	143400	66042000	54700	54700	54700	54700	11
252	20241002	143300	65440300	54700	54700	54700	54700	3
253	20241002	143200	65276200	54600	54600	54600	54600	0
254	20241002	143100	65276200	54600	54600	54600	54600	17
255	20241002	143000	64348000	54500	54500	54500	54500	0
256	20241002	142900	64348000	54500	54500	54500	54500	3
257	20241002	142800	64184500	54200	54200	54200	54200	0
258	20241002	142700	64184500	54200	54200	54200	54200	0
259	20241002	142600	64184500	54200	54200	54200	54200	0
260	20241002	142500	64184500	54200	54600	54600	54200	29
261	20241002	142400	62610300	54600	54600	54600	54600	15
262	20241002	142300	61791300	54600	54600	54600	54600	3
263	20241002	142200	61627500	54300	54300	54300	54300	0
264	20241002	142100	61627500	54300	54300	54300	54300	0
265	20241002	142000	61627500	54300	54300	54300	54300	0
266	20241002	141900	61627500	54300	54300	54300	54300	0
267	20241002	141800	61627500	54300	54600	54600	53800	211
268	20241002	141700	50192300	54600	54600	54600	54600	20
269	20241002	141600	49100300	54600	54600	54600	54600	2
270	20241002	141500	48991100	54400	54400	54400	54400	0
271	20241002	141400	48991100	54400	54500	54500	54400	6
272	20241002	141300	48664400	54300	54300	54300	54300	0
273	20241002	141200	48664400	54300	54300	54300	54300	0
274	20241002	141100	48664400	54300	54200	54300	54200	2
275	20241002	141000	48555900	54200	54500	54500	54200	10
276	20241002	140900	48012400	54000	54000	54000	54000	0
277	20241002	140800	48012400	54000	54000	54000	54000	0
278	20241002	140700	48012400	54000	54000	54000	54000	0
279	20241002	140600	48012400	54000	54200	54200	54000	6
280	20241002	140500	47687800	54300	54600	54700	54300	118
281	20241002	140400	41278300	54400	54700	54700	54300	143
282	20241002	140300	33510200	54000	54800	54800	54000	125
283	20241002	140200	26752200	54800	54800	54800	54800	3
284	20241002	140100	26587800	54700	54700	54700	54600	16
285	20241002	140000	25713700	54600	54600	54600	54600	1
286	20241002	135900	25659100	54000	54000	54000	54000	0
287	20241002	135800	25659100	54000	54000	54000	54000	0
288	20241002	135700	25659100	54000	54000	54000	54000	1
289	20241002	135600	25605100	54000	54000	54000	54000	5
290	20241002	135500	25335100	53900	54300	54300	53700	135
291	20241002	135400	18057800	54300	54800	54800	54200	250
292	20241002	135300	4505300	54300	54300	54300	54300	0
293	20241002	135200	4505300	54300	54300	54300	54300	0
294	20241002	135100	4505300	54300	54300	54300	54300	0
295	20241002	135000	4505300	54300	54300	54300	54300	0
296	20241002	134900	4505300	54300	54300	54300	54300	0
297	20241002	134800	4505300	54300	54300	54300	54300	0
298	20241002	134700	4505300	54300	54300	54300	54300	0
299	20241002	134600	4505300	54300	54300	54300	54300	0
300	20241002	134500	4505300	54300	54300	54300	54300	0
301	20241002	134400	4505300	54300	54300	54300	54300	0
302	20241002	134300	4505300	54300	54300	54300	54300	0
303	20241002	134200	4505300	54300	54300	54300	54300	0
304	20241002	134100	4505300	54300	54300	54300	54300	0
305	20241002	134000	4505300	54300	54300	54300	54300	0
306	20241002	133900	4505300	54300	54300	54300	54300	0
307	20241002	133800	4505300	54300	54300	54300	54300	0
308	20241002	133700	4505300	54300	54300	54300	54300	0
309	20241002	133600	4505300	54300	54300	54300	54300	0
310	20241002	133500	4505300	54300	54700	54700	54300	5
311	20241002	133400	4233300	54900	54900	54900	54900	0
312	20241002	133300	4233300	54900	54900	54900	54900	0
313	20241002	133200	4233300	54900	54900	54900	54900	0
314	20241002	133100	4233300	54900	54900	54900	54900	0
315	20241002	133000	4233300	54900	54900	54900	54900	0
316	20241002	132900	4233300	54900	54900	54900	54900	0
317	20241002	132800	4233300	54900	54900	54900	54900	0
318	20241002	132700	4233300	54900	54900	54900	54900	0
319	20241002	132600	4233300	54900	54900	54900	54900	0
320	20241002	132500	4233300	54900	54900	54900	54900	0
321	20241002	132400	4233300	54900	54900	54900	54900	0
322	20241002	132300	4233300	54900	54900	54900	54900	0
323	20241002	132200	4233300	54900	54900	54900	54900	0
324	20241002	132100	4233300	54900	54900	54900	54900	0
325	20241002	132000	4233300	54900	54900	54900	54900	0
326	20241002	131900	4233300	54900	54900	54900	54900	0
327	20241002	131800	4233300	54900	54900	54900	54900	0
328	20241002	131700	4233300	54900	54900	54900	54900	1
329	20241002	131600	4178400	54900	54900	54900	54900	0
330	20241002	131500	4178400	54900	54900	54900	54900	0
331	20241002	131400	4178400	54900	54900	54900	54900	2
332	20241002	131300	4068600	54800	54800	54800	54800	0
333	20241002	131200	4068600	54800	54800	54800	54800	0
334	20241002	131100	4068600	54800	54800	54800	54800	0
335	20241002	131000	4068600	54800	54800	54800	54800	0
336	20241002	130900	4068600	54800	54800	54800	54800	0
337	20241002	130800	4068600	54800	54800	54800	54800	0
338	20241002	130700	4068600	54800	54800	54800	54800	0
339	20241002	130600	4068600	54800	54800	54800	54800	0
340	20241002	130500	4068600	54800	54800	54800	54800	0
341	20241002	130400	4068600	54800	54800	54800	54800	0
342	20241002	130300	4068600	54800	54800	54800	54800	0
343	20241002	130200	4068600	54800	54800	54800	54800	0
344	20241002	130100	4068600	54800	54800	54800	54800	0
345	20241002	130000	4068600	54800	54800	54800	54800	0
346	20241002	125900	4068600	54800	54800	54800	54800	0
347	20241002	125800	4068600	54800	54800	54800	54800	2
348	20241002	125700	3959000	54900	54900	54900	54900	0
349	20241002	125600	3959000	54900	54900	54900	54900	0
350	20241002	125500	3959000	54900	54900	54900	54900	0
351	20241002	125400	3959000	54900	54900	54900	54900	0
352	20241002	125300	3959000	54900	54900	54900	54900	0
353	20241002	125200	3959000	54900	54900	54900	54900	0
354	20241002	125100	3959000	54900	54900	54900	54900	0
355	20241002	125000	3959000	54900	54900	54900	54900	0
356	20241002	124900	3959000	54900	54900	54900	54900	0
357	20241002	124800	3959000	54900	54900	54900	54900	0
358	20241002	124700	3959000	54900	54900	54900	54900	0
359	20241002	124600	3959000	54900	54900	54900	54900	0
360	20241002	124500	3959000	54900	54900	54900	54900	0
361	20241002	124400	3959000	54900	54900	54900	54900	0
362	20241002	124300	3959000	54900	54900	54900	54900	0
363	20241002	124200	3959000	54900	54900	54900	54900	0
364	20241002	124100	3959000	54900	54900	54900	54900	0
365	20241002	124000	3959000	54900	54900	54900	54900	0
366	20241002	123900	3959000	54900	54900	54900	54900	0
367	20241002	123800	3959000	54900	54900	54900	54900	0
368	20241002	123700	3959000	54900	54900	54900	54900	0
369	20241002	123600	3959000	54900	54900	54900	54900	0
370	20241002	123500	3959000	54900	54900	54900	54900	0
371	20241002	123400	3959000	54900	54900	54900	54900	0
372	20241002	123300	3959000	54900	54900	54900	54900	0
373	20241002	123200	3959000	54900	54900	54900	54900	0
374	20241002	123100	3959000	54900	54900	54900	54900	0
375	20241002	123000	3959000	54900	54900	54900	54900	0
376	20241002	122900	3959000	54900	54900	54900	54900	0
377	20241002	122800	3959000	54900	54900	54900	54900	0
378	20241002	122700	3959000	54900	54900	54900	54900	0
379	20241002	122600	3959000	54900	54900	54900	54900	0
380	20241002	122500	3959000	54900	54900	54900	54900	0
381	20241002	122400	3959000	54900	54900	54900	54900	0
382	20241002	122300	3959000	54900	54900	54900	54900	0
383	20241002	122200	3959000	54900	54900	54900	54900	0
384	20241002	122100	3959000	54900	54900	54900	54900	0
385	20241002	122000	3959000	54900	54900	54900	54900	0
386	20241002	121900	3959000	54900	54900	54900	54900	0
387	20241002	121800	3959000	54900	54900	54900	54900	0
388	20241002	121700	3959000	54900	54900	54900	54900	0
389	20241002	121600	3959000	54900	54900	54900	54900	0
390	20241002	121500	3959000	54900	54900	54900	54900	0
391	20241002	121400	3959000	54900	54900	54900	54900	0
392	20241002	121300	3959000	54900	54900	54900	54900	0
393	20241002	121200	3959000	54900	54900	54900	54900	0
394	20241002	121100	3959000	54900	54900	54900	54900	0
395	20241002	121000	3959000	54900	54900	54900	54900	1
396	20241002	120900	3904100	54700	54700	54700	54700	0
397	20241002	120800	3904100	54700	54700	54700	54700	0
398	20241002	120700	3904100	54700	54700	54700	54700	0
399	20241002	120600	3904100	54700	54700	54700	54700	0
400	20241002	120500	3904100	54700	54700	54700	54700	0
401	20241002	120400	3904100	54700	54700	54700	54700	0
402	20241002	120300	3904100	54700	54700	54700	54700	0
403	20241002	120200	3904100	54700	54700	54700	54700	0
404	20241002	120100	3904100	54700	54700	54700	54700	0
405	20241002	120000	3904100	54700	54700	54700	54700	0
406	20241002	115900	3904100	54700	54700	54700	54700	0
407	20241002	115800	3904100	54700	54700	54700	54700	0
408	20241002	115700	3904100	54700	54700	54700	54700	0
409	20241002	115600	3904100	54700	54700	54700	54700	0
410	20241002	115500	3904100	54700	54700	54700	54700	0
411	20241002	115400	3904100	54700	54700	54700	54700	0
412	20241002	115300	3904100	54700	54700	54700	54700	0
413	20241002	115200	3904100	54700	54700	54700	54700	0
414	20241002	115100	3904100	54700	54700	54700	54700	0
415	20241002	115000	3904100	54700	54700	54700	54700	0
416	20241002	114900	3904100	54700	54700	54700	54700	0
417	20241002	114800	3904100	54700	54700	54700	54700	0
418	20241002	114700	3904100	54700	54700	54700	54700	0
419	20241002	114600	3904100	54700	54700	54700	54700	0
420	20241002	114500	3904100	54700	54700	54700	54700	0
421	20241002	114400	3904100	54700	54700	54700	54700	0
422	20241002	114300	3904100	54700	54700	54700	54700	0
423	20241002	114200	3904100	54700	54700	54700	54700	0
424	20241002	114100	3904100	54700	54700	54700	54700	0
425	20241002	114000	3904100	54700	54700	54700	54700	0
426	20241002	113900	3904100	54700	54700	54700	54700	0
427	20241002	113800	3904100	54700	54700	54700	54700	0
428	20241002	113700	3904100	54700	54700	54700	54700	0
429	20241002	113600	3904100	54700	54700	54700	54700	0
430	20241002	113500	3904100	54700	54700	54700	54700	0
431	20241002	113400	3904100	54700	54700	54700	54700	0
432	20241002	113300	3904100	54700	54700	54700	54700	0
433	20241002	113200	3904100	54700	54700	54700	54700	0
434	20241002	113100	3904100	54700	54700	54700	54700	0
435	20241002	113000	3904100	54700	54700	54700	54700	0
436	20241002	112900	3904100	54700	54700	54700	54700	0
437	20241002	112800	3904100	54700	54700	54700	54700	0
438	20241002	112700	3904100	54700	54700	54700	54700	0
439	20241002	112600	3904100	54700	54700	54700	54700	0
440	20241002	112500	3904100	54700	54700	54700	54700	0
441	20241002	112400	3904100	54700	54700	54700	54700	0
442	20241002	112300	3904100	54700	54700	54700	54700	0
443	20241002	112200	3904100	54700	54700	54700	54700	0
444	20241002	112100	3904100	54700	54700	54700	54700	0
445	20241002	112000	3904100	54700	54700	54700	54700	0
446	20241002	111900	3904100	54700	54700	54700	54700	0
447	20241002	111800	3904100	54700	54700	54700	54700	0
448	20241002	111700	3904100	54700	54700	54700	54700	0
449	20241002	111600	3904100	54700	54700	54700	54700	0
450	20241002	111500	3904100	54700	54700	54700	54700	0
451	20241002	111400	3904100	54700	54700	54700	54700	0
452	20241002	111300	3904100	54700	54700	54700	54700	0
453	20241002	111200	3904100	54700	54700	54700	54700	0
454	20241002	111100	3904100	54700	54700	54700	54700	0
455	20241002	111000	3904100	54700	54700	54700	54700	0
456	20241002	110900	3904100	54700	54700	54700	54700	0
457	20241002	110800	3904100	54700	54700	54700	54700	0
458	20241002	110700	3904100	54700	54700	54700	54700	0
459	20241002	110600	3904100	54700	54700	54700	54700	0
460	20241002	110500	3904100	54700	54700	54700	54700	0
461	20241002	110400	3904100	54700	54700	54700	54700	0
462	20241002	110300	3904100	54700	54700	54700	54700	0
463	20241002	110200	3904100	54700	54700	54700	54700	0
464	20241002	110100	3904100	54700	54700	54700	54700	0
465	20241002	110000	3904100	54700	54700	54700	54700	0
466	20241002	105900	3904100	54700	54700	54700	54700	0
467	20241002	105800	3904100	54700	54700	54700	54700	0
468	20241002	105700	3904100	54700	54700	54700	54700	0
469	20241002	105600	3904100	54700	54700	54700	54700	0
470	20241002	105500	3904100	54700	54700	54700	54700	0
471	20241002	105400	3904100	54700	54700	54700	54700	0
472	20241002	105300	3904100	54700	54700	54700	54700	0
473	20241002	105200	3904100	54700	54700	54700	54700	0
474	20241002	105100	3904100	54700	54700	54700	54700	0
475	20241002	105000	3904100	54700	54700	54700	54700	0
476	20241002	104900	3904100	54700	54700	54700	54700	0
477	20241002	104800	3904100	54700	54700	54700	54700	0
478	20241002	104700	3904100	54700	54700	54700	54700	0
479	20241002	104600	3904100	54700	54700	54700	54700	0
480	20241002	104500	3904100	54700	54700	54700	54700	0
481	20241002	104400	3904100	54700	54700	54700	54700	0
482	20241002	104300	3904100	54700	54700	54700	54700	0
483	20241002	104200	3904100	54700	54700	54700	54700	0
484	20241002	104100	3904100	54700	54700	54700	54700	0
485	20241002	104000	3904100	54700	54700	54700	54700	0
486	20241002	103900	3904100	54700	54700	54700	54700	2
487	20241002	103800	3794700	54700	54700	54700	54700	0
488	20241002	103700	3794700	54700	54700	54700	54700	1
489	20241002	103600	3740000	54800	54800	54800	54800	0
490	20241002	103500	3740000	54800	54800	54800	54800	3
491	20241002	103400	3575600	54800	54700	54800	54700	5
492	20241002	103300	3301700	54500	54500	54500	54500	0
493	20241002	103200	3301700	54500	54500	54500	54500	0
494	20241002	103100	3301700	54500	54500	54500	54500	0
495	20241002	103000	3301700	54500	54500	54500	54500	0
496	20241002	102900	3301700	54500	54500	54500	54500	0
497	20241002	102800	3301700	54500	54500	54500	54500	0
498	20241002	102700	3301700	54500	54500	54500	54500	0
499	20241002	102600	3301700	54500	54500	54500	54500	0
500	20241002	102500	3301700	54500	54500	54500	54500	0
501	20241002	102400	3301700	54500	54500	54500	54500	0
502	20241002	102300	3301700	54500	54500	54500	54500	0
503	20241002	102200	3301700	54500	54500	54500	54500	0
504	20241002	102100	3301700	54500	54500	54500	54500	0
505	20241002	102000	3301700	54500	54500	54500	54500	0
506	20241002	101900	3301700	54500	54500	54500	54500	0
507	20241002	101800	3301700	54500	54500	54500	54500	0
508	20241002	101700	3301700	54500	54500	54500	54500	0
509	20241002	101600	3301700	54500	54500	54500	54500	0
510	20241002	101500	3301700	54500	54500	54500	54500	1
511	20241002	101400	3247200	54500	54500	54500	54500	1
512	20241002	101300	3192700	54400	54400	54400	54400	0
513	20241002	101200	3192700	54400	54400	54400	54400	0
514	20241002	101100	3192700	54400	54400	54400	54400	0
515	20241002	101000	3192700	54400	54400	54400	54400	0
516	20241002	100900	3192700	54400	54400	54400	54400	0
517	20241002	100800	3192700	54400	54400	54400	54400	0
518	20241002	100700	3192700	54400	54400	54400	54400	0
519	20241002	100600	3192700	54400	54400	54400	54400	0
520	20241002	100500	3192700	54400	54400	54400	54400	0
521	20241002	100400	3192700	54400	54400	54400	54400	0
522	20241002	100300	3192700	54400	54400	54400	54400	0
523	20241002	100200	3192700	54400	54400	54400	54400	1
524	20241002	100100	3138300	54300	54300	54300	54300	4
525	20241002	100000	2921100	54300	54300	54300	54300	0
526	20241002	095900	2921100	54300	54300	54300	54300	0
527	20241002	095800	2921100	54300	54300	54300	54300	0
528	20241002	095700	2921100	54300	54300	54300	54300	0
529	20241002	095600	2921100	54300	54300	54300	54300	0
530	20241002	095500	2921100	54300	54300	54300	54300	0
531	20241002	095400	2921100	54300	54300	54300	54300	0
532	20241002	095300	2921100	54300	54300	54300	54300	0
533	20241002	095200	2921100	54300	54300	54300	54300	0
534	20241002	095100	2921100	54300	54300	54300	54300	5
535	20241002	095000	2649600	54300	54300	54300	54300	0
536	20241002	094900	2649600	54300	54300	54300	54300	0
537	20241002	094800	2649600	54300	54300	54300	54300	0
538	20241002	094700	2649600	54300	54300	54300	54300	0
539	20241002	094600	2649600	54300	54400	54400	54300	5
540	20241002	094500	2377700	54300	54300	54300	54300	0
541	20241002	094400	2377700	54300	54300	54300	54300	0
542	20241002	094300	2377700	54300	54300	54300	54300	0
543	20241002	094200	2377700	54300	54300	54300	54300	0
544	20241002	094100	2377700	54300	54300	54300	54300	6
545	20241002	094000	2051900	54100	54200	54200	54100	10
546	20241002	093900	1510800	54000	54000	54000	54000	0
547	20241002	093800	1510800	54000	54000	54000	54000	0
548	20241002	093700	1510800	54000	54000	54000	54000	0
549	20241002	093600	1510800	54000	54000	54000	54000	0
550	20241002	093500	1510800	54000	54000	54000	54000	0
551	20241002	093400	1510800	54000	54000	54000	54000	0
552	20241002	093300	1510800	54000	54000	54000	54000	0
553	20241002	093200	1510800	54000	54000	54000	54000	0
554	20241002	093100	1510800	54000	54000	54000	54000	0
555	20241002	093000	1510800	54000	54000	54000	54000	0
556	20241002	092900	1510800	54000	54000	54000	54000	0
557	20241002	092800	1510800	54000	54000	54000	54000	0
558	20241002	092700	1510800	54000	54000	54000	54000	0
559	20241002	092600	1510800	54000	54000	54000	54000	0
560	20241002	092500	1510800	54000	54000	54000	54000	0
561	20241002	092400	1510800	54000	54000	54000	54000	0
562	20241002	092300	1510800	54000	54000	54000	54000	0
563	20241002	092200	1510800	54000	54000	54000	54000	0
564	20241002	092100	1510800	54000	54000	54000	54000	0
565	20241002	092000	1510800	54000	54000	54000	54000	0
566	20241002	091900	1510800	54000	54000	54000	54000	0
567	20241002	091800	1510800	54000	54000	54000	54000	0
568	20241002	091700	1510800	54000	54000	54000	54000	0
569	20241002	091600	1510800	54000	54000	54000	54000	1
570	20241002	091500	1456800	53800	53800	53800	53800	0
571	20241002	091400	1456800	53800	53800	53800	53800	0
572	20241002	091300	1456800	53800	53800	53800	53800	21
573	20241002	091200	327000	54500	54500	54500	54500	0
574	20241002	091100	327000	54500	54500	54500	54500	0
575	20241002	091000	327000	54500	54500	54500	54500	0
576	20241002	090900	327000	54500	54500	54500	54500	0
577	20241002	090800	327000	54500	54500	54500	54500	0
578	20241002	090700	327000	54500	54500	54500	54500	0
579	20241002	090600	327000	54500	54500	54500	54500	0
580	20241002	090500	327000	54500	54500	54500	54500	0
581	20241002	090400	327000	54500	54500	54500	54500	1
582	20241002	090300	272500	54500	54500	54500	54500	0
583	20241002	090200	272500	54500	54500	54500	54500	0
584	20241002	090100	272500	54500	54500	54500	54500	0
585	20241002	090000	272500	54500	54500	54500	54500	5