KissMeData/011390/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	185700	197993900	53500	53500	53500	53500	40
3	20241018	185600	197993900	53500	53500	53500	53500	0
4	20241018	185500	197993900	53500	53500	53500	53500	0
5	20241018	185400	197993900	53500	53500	53500	53500	0
6	20241018	185300	197993900	53500	53500	53500	53500	0
7	20241018	185200	197993900	53500	53500	53500	53500	0
8	20241018	185100	197993900	53500	53500	53500	53500	0
9	20241018	185000	197993900	53500	53500	53500	53500	0
10	20241018	184900	197993900	53500	53500	53500	53500	0
11	20241018	184800	197993900	53500	53500	53500	53500	0
12	20241018	184700	197993900	53500	53500	53500	53500	0
13	20241018	184600	197993900	53500	53500	53500	53500	0
14	20241018	184500	197993900	53500	53500	53500	53500	0
15	20241018	184400	197993900	53500	53500	53500	53500	0
16	20241018	184300	197993900	53500	53500	53500	53500	0
17	20241018	184200	197993900	53500	53500	53500	53500	0
18	20241018	184100	197993900	53500	53500	53500	53500	0
19	20241018	184000	197993900	53500	53500	53500	53500	0
20	20241018	183900	197993900	53500	53500	53500	53500	0
21	20241018	183800	197993900	53500	53500	53500	53500	0
22	20241018	183700	197993900	53500	53500	53500	53500	0
23	20241018	183600	197993900	53500	53500	53500	53500	0
24	20241018	183500	197993900	53500	53500	53500	53500	0
25	20241018	183400	197993900	53500	53500	53500	53500	0
26	20241018	183300	197993900	53500	53500	53500	53500	0
27	20241018	183200	197993900	53500	53500	53500	53500	0
28	20241018	183100	197993900	53500	53500	53500	53500	0
29	20241018	183000	197993900	53500	53500	53500	53500	0
30	20241018	182900	197993900	53500	53500	53500	53500	0
31	20241018	182800	197993900	53500	53500	53500	53500	0
32	20241018	182700	197993900	53500	53500	53500	53500	40
33	20241018	182600	197993900	53500	53500	53500	53500	0
34	20241018	182500	197993900	53500	53500	53500	53500	0
35	20241018	182400	197993900	53500	53500	53500	53500	0
36	20241018	182300	197993900	53500	53500	53500	53500	0
37	20241018	182200	197993900	53500	53500	53500	53500	0
38	20241018	182100	197993900	53500	53500	53500	53500	0
39	20241018	182000	197993900	53500	53500	53500	53500	0
40	20241018	181900	197993900	53500	53500	53500	53500	0
41	20241018	181800	197993900	53500	53500	53500	53500	0
42	20241018	181700	197993900	53500	53500	53500	53500	0
43	20241018	181600	197993900	53500	53500	53500	53500	0
44	20241018	181500	197993900	53500	53500	53500	53500	0
45	20241018	181400	197993900	53500	53500	53500	53500	0
46	20241018	181300	197993900	53500	53500	53500	53500	0
47	20241018	181200	197993900	53500	53500	53500	53500	0
48	20241018	181100	197993900	53500	53500	53500	53500	0
49	20241018	181000	197993900	53500	53500	53500	53500	0
50	20241018	180900	197993900	53500	53500	53500	53500	0
51	20241018	180800	197993900	53500	53500	53500	53500	0
52	20241018	180700	197993900	53500	53500	53500	53500	0
53	20241018	180600	197993900	53500	53500	53500	53500	0
54	20241018	180500	197993900	53500	53500	53500	53500	0
55	20241018	180400	197993900	53500	53500	53500	53500	0
56	20241018	180300	197993900	53500	53500	53500	53500	0
57	20241018	180200	197993900	53500	53500	53500	53500	0
58	20241018	180100	197993900	53500	53500	53500	53500	0
59	20241018	180000	197993900	53500	53500	53500	53500	0
60	20241018	175900	197993900	53500	53500	53500	53500	0
61	20241018	175800	197993900	53500	53500	53500	53500	0
62	20241018	175700	197993900	53500	53500	53500	53500	40
63	20241018	175600	197993900	53500	53500	53500	53500	0
64	20241018	175500	197993900	53500	53500	53500	53500	0
65	20241018	175400	197993900	53500	53500	53500	53500	0
66	20241018	175300	197993900	53500	53500	53500	53500	0
67	20241018	175200	197993900	53500	53500	53500	53500	0
68	20241018	175100	197993900	53500	53500	53500	53500	0
69	20241018	175000	197993900	53500	53500	53500	53500	0
70	20241018	174900	197993900	53500	53500	53500	53500	0
71	20241018	174800	197993900	53500	53500	53500	53500	0
72	20241018	174700	197993900	53500	53500	53500	53500	0
73	20241018	174600	197993900	53500	53500	53500	53500	0
74	20241018	174500	197993900	53500	53500	53500	53500	0
75	20241018	174400	197993900	53500	53500	53500	53500	0
76	20241018	174300	197993900	53500	53500	53500	53500	0
77	20241018	174200	197993900	53500	53500	53500	53500	0
78	20241018	174100	197993900	53500	53500	53500	53500	0
79	20241018	174000	197993900	53500	53500	53500	53500	0
80	20241018	173900	197993900	53500	53500	53500	53500	0
81	20241018	173800	197993900	53500	53500	53500	53500	0
82	20241018	173700	197993900	53500	53500	53500	53500	0
83	20241018	173600	197993900	53500	53500	53500	53500	0
84	20241018	173500	197993900	53500	53500	53500	53500	0
85	20241018	173400	197993900	53500	53500	53500	53500	0
86	20241018	173300	197993900	53500	53500	53500	53500	0
87	20241018	173200	197993900	53500	53500	53500	53500	0
88	20241018	173100	197993900	53500	53500	53500	53500	0
89	20241018	173000	197993900	53500	53500	53500	53500	0
90	20241018	172900	197993900	53500	53500	53500	53500	0
91	20241018	172800	197993900	53500	53500	53500	53500	0
92	20241018	172700	197993900	53500	53500	53500	53500	40
93	20241018	172600	197993900	53500	53500	53500	53500	0
94	20241018	172500	197993900	53500	53500	53500	53500	0
95	20241018	172400	197993900	53500	53500	53500	53500	0
96	20241018	172300	197993900	53500	53500	53500	53500	0
97	20241018	172200	197993900	53500	53500	53500	53500	0
98	20241018	172100	197993900	53500	53500	53500	53500	0
99	20241018	172000	197993900	53500	53500	53500	53500	0
100	20241018	171900	197993900	53500	53500	53500	53500	0
101	20241018	171800	197993900	53500	53500	53500	53500	0
102	20241018	171700	197993900	53500	53500	53500	53500	0
103	20241018	171600	197993900	53500	53500	53500	53500	0
104	20241018	171500	197993900	53500	53500	53500	53500	0
105	20241018	171400	197993900	53500	53500	53500	53500	0
106	20241018	171300	197993900	53500	53500	53500	53500	0
107	20241018	171200	197993900	53500	53500	53500	53500	0
108	20241018	171100	197993900	53500	53500	53500	53500	0
109	20241018	171000	197993900	53500	53500	53500	53500	0
110	20241018	170900	197993900	53500	53500	53500	53500	0
111	20241018	170800	197993900	53500	53500	53500	53500	0
112	20241018	170700	197993900	53500	53500	53500	53500	0
113	20241018	170600	197993900	53500	53500	53500	53500	0
114	20241018	170500	197993900	53500	53500	53500	53500	0
115	20241018	170400	197993900	53500	53500	53500	53500	0
116	20241018	170300	197993900	53500	53500	53500	53500	0
117	20241018	170200	197993900	53500	53500	53500	53500	0
118	20241018	170100	197993900	53500	53500	53500	53500	0
119	20241018	170000	197993900	53500	53500	53500	53500	0
120	20241018	165900	197993900	53500	53500	53500	53500	0
121	20241018	165800	197993900	53500	53500	53500	53500	0
122	20241018	165700	197993900	53500	53500	53500	53500	40
123	20241018	165600	197993900	53500	53500	53500	53500	0
124	20241018	165500	197993900	53500	53500	53500	53500	0
125	20241018	165400	197993900	53500	53500	53500	53500	0
126	20241018	165300	197993900	53500	53500	53500	53500	0
127	20241018	165200	197993900	53500	53500	53500	53500	0
128	20241018	165100	197993900	53500	53500	53500	53500	0
129	20241018	165000	197993900	53500	53500	53500	53500	0
130	20241018	164900	197993900	53500	53500	53500	53500	0
131	20241018	164800	197993900	53500	53500	53500	53500	0
132	20241018	164700	197993900	53500	53500	53500	53500	0
133	20241018	164600	197993900	53500	53500	53500	53500	0
134	20241018	164500	197993900	53500	53500	53500	53500	0
135	20241018	164400	197993900	53500	53500	53500	53500	0
136	20241018	164300	197993900	53500	53500	53500	53500	0
137	20241018	164200	197993900	53500	53500	53500	53500	0
138	20241018	164100	197993900	53500	53500	53500	53500	0
139	20241018	164000	197993900	53500	53500	53500	53500	0
140	20241018	163900	197993900	53500	53500	53500	53500	0
141	20241018	163800	197993900	53500	53500	53500	53500	0
142	20241018	163700	197993900	53500	53500	53500	53500	0
143	20241018	163600	197993900	53500	53500	53500	53500	0
144	20241018	163500	197993900	53500	53500	53500	53500	0
145	20241018	163400	197993900	53500	53500	53500	53500	0
146	20241018	163300	197993900	53500	53500	53500	53500	0
147	20241018	163200	197993900	53500	53500	53500	53500	0
148	20241018	163100	197993900	53500	53500	53500	53500	0
149	20241018	163000	197993900	53500	53500	53500	53500	0
150	20241018	162900	197993900	53500	53500	53500	53500	0
151	20241018	162800	197993900	53500	53500	53500	53500	0
152	20241018	162700	197993900	53500	53500	53500	53500	40
153	20241018	162600	197993900	53500	53500	53500	53500	0
154	20241018	162500	197993900	53500	53500	53500	53500	0
155	20241018	162400	197993900	53500	53500	53500	53500	0
156	20241018	162300	197993900	53500	53500	53500	53500	0
157	20241018	162200	197993900	53500	53500	53500	53500	0
158	20241018	162100	197993900	53500	53500	53500	53500	0
159	20241018	162000	197993900	53500	53500	53500	53500	0
160	20241018	161900	197993900	53500	53500	53500	53500	0
161	20241018	161800	197993900	53500	53500	53500	53500	0
162	20241018	161700	197993900	53500	53500	53500	53500	0
163	20241018	161600	197993900	53500	53500	53500	53500	0
164	20241018	161500	197993900	53500	53500	53500	53500	0
165	20241018	161400	197993900	53500	53500	53500	53500	0
166	20241018	161300	197993900	53500	53500	53500	53500	0
167	20241018	161200	197993900	53500	53500	53500	53500	0
168	20241018	161100	197993900	53500	53500	53500	53500	0
169	20241018	161000	197993900	53500	53500	53500	53500	0
170	20241018	160900	197993900	53500	53500	53500	53500	0
171	20241018	160800	197993900	53500	53500	53500	53500	0
172	20241018	160700	197993900	53500	53500	53500	53500	0
173	20241018	160600	197993900	53500	53500	53500	53500	0
174	20241018	160500	197993900	53500	53500	53500	53500	0
175	20241018	160400	197993900	53500	53500	53500	53500	0
176	20241018	160300	197993900	53500	53500	53500	53500	0
177	20241018	160200	197993900	53500	53500	53500	53500	0
178	20241018	160100	197993900	53500	53500	53500	53500	0
179	20241018	160000	197993900	53500	53500	53500	53500	0
180	20241018	155900	197993900	53500	53500	53500	53500	0
181	20241018	155800	197993900	53500	53500	53500	53500	0
182	20241018	155700	197993900	53500	53500	53500	53500	40
183	20241018	155600	197993900	53500	53500	53500	53500	0
184	20241018	155500	197993900	53500	53500	53500	53500	0
185	20241018	155400	197993900	53500	53500	53500	53500	0
186	20241018	155300	197993900	53500	53500	53500	53500	0
187	20241018	155200	197993900	53500	53500	53500	53500	0
188	20241018	155100	197993900	53500	53500	53500	53500	0
189	20241018	155000	197993900	53500	53500	53500	53500	0
190	20241018	154900	197993900	53500	53500	53500	53500	0
191	20241018	154800	197993900	53500	53500	53500	53500	0
192	20241018	154700	197993900	53500	53500	53500	53500	0
193	20241018	154600	197993900	53500	53500	53500	53500	0
194	20241018	154500	197993900	53500	53500	53500	53500	0
195	20241018	154400	197993900	53500	53500	53500	53500	0
196	20241018	154300	197993900	53500	53500	53500	53500	0
197	20241018	154200	197993900	53500	53500	53500	53500	0
198	20241018	154100	197993900	53500	53500	53500	53500	0
199	20241018	154000	197993900	53500	53500	53500	53500	0
200	20241018	153900	197993900	53500	53500	53500	53500	0
201	20241018	153800	197993900	53500	53500	53500	53500	0
202	20241018	153700	197993900	53500	53500	53500	53500	0
203	20241018	153600	197993900	53500	53500	53500	53500	0
204	20241018	153500	197993900	53500	53500	53500	53500	0
205	20241018	153400	197993900	53500	53500	53500	53500	0
206	20241018	153300	197993900	53500	53500	53500	53500	0
207	20241018	153200	197993900	53500	53500	53500	53500	0
208	20241018	153100	197993900	53500	53500	53500	53500	0
209	20241018	153000	197993900	53500	53500	53500	53500	40
210	20241018	152900	195853900	53500	53500	53500	53500	0
211	20241018	152800	195853900	53500	53500	53500	53500	0
212	20241018	152700	195853900	53500	53500	53500	53500	0
213	20241018	152600	195853900	53500	53500	53500	53500	0
214	20241018	152500	195853900	53500	53500	53500	53500	0
215	20241018	152400	195853900	53500	53500	53500	53500	0
216	20241018	152300	195853900	53500	53500	53500	53500	0
217	20241018	152200	195853900	53500	53500	53500	53500	0
218	20241018	152100	195853900	53500	53500	53500	53500	0
219	20241018	152000	195853900	53500	53500	53500	53500	0
220	20241018	151900	195853900	53500	53600	53700	53500	16
221	20241018	151800	194996800	53700	53700	53700	53700	0
222	20241018	151700	194996800	53700	53700	53700	53700	0
223	20241018	151600	194996800	53700	53700	53700	53700	1
224	20241018	151500	194943100	53600	53600	53600	53600	8
225	20241018	151400	194514300	53800	53800	53800	53800	0
226	20241018	151300	194514300	53800	53800	53800	53800	0
227	20241018	151200	194514300	53800	53800	53800	53800	0
228	20241018	151100	194514300	53800	53800	53800	53800	0
229	20241018	151000	194514300	53800	53800	53800	53800	1
230	20241018	150900	194460500	53800	53800	53800	53800	0
231	20241018	150800	194460500	53800	53800	53800	53800	0
232	20241018	150700	194460500	53800	53800	53800	53800	0
233	20241018	150600	194460500	53800	53800	53800	53800	0
234	20241018	150500	194460500	53800	53800	53800	53800	0
235	20241018	150400	194460500	53800	53800	53800	53800	0
236	20241018	150300	194460500	53800	53500	53800	53500	17
237	20241018	150200	193550700	53600	53600	53600	53600	0
238	20241018	150100	193550700	53600	53600	53600	53600	0
239	20241018	150000	193550700	53600	53600	53600	53600	2
240	20241018	145900	193443500	53800	53800	53800	53800	0
241	20241018	145800	193443500	53800	53800	53800	53800	0
242	20241018	145700	193443500	53800	53800	53800	53800	0
243	20241018	145600	193443500	53800	53800	53800	53800	0
244	20241018	145500	193443500	53800	53800	53800	53800	0
245	20241018	145400	193443500	53800	53700	53800	53700	2
246	20241018	145300	193336000	53400	53400	53400	53400	0
247	20241018	145200	193336000	53400	53400	53400	53400	0
248	20241018	145100	193336000	53400	53400	53400	53400	0
249	20241018	145000	193336000	53400	53400	53400	53400	0
250	20241018	144900	193336000	53400	53400	53400	53400	0
251	20241018	144800	193336000	53400	53400	53400	53400	0
252	20241018	144700	193336000	53400	53400	53400	53400	2
253	20241018	144600	193229200	53400	53800	53800	53400	5
254	20241018	144500	192961500	53900	53900	53900	53900	0
255	20241018	144400	192961500	53900	53900	53900	53900	0
256	20241018	144300	192961500	53900	53900	53900	53900	0
257	20241018	144200	192961500	53900	53900	53900	53900	4
258	20241018	144100	192745900	53900	53900	53900	53900	0
259	20241018	144000	192745900	53900	53800	53900	53800	10
260	20241018	143900	192207100	53800	53800	53800	53800	1
261	20241018	143800	192153300	53700	53600	53700	53600	24
262	20241018	143700	190864600	53600	53600	53600	53600	8
263	20241018	143600	190435800	53400	53400	53400	53400	0
264	20241018	143500	190435800	53400	53400	53400	53400	128
265	20241018	143400	183600600	53400	53400	53400	53400	0
266	20241018	143300	183600600	53400	53500	53500	53400	100
267	20241018	143200	178259000	53700	53700	53700	53700	0
268	20241018	143100	178259000	53700	53700	53700	53700	0
269	20241018	143000	178259000	53700	53700	53700	53700	0
270	20241018	142900	178259000	53700	53700	53700	53700	0
271	20241018	142800	178259000	53700	53700	53700	53700	0
272	20241018	142700	178259000	53700	53700	53700	53700	0
273	20241018	142600	178259000	53700	53700	53700	53700	0
274	20241018	142500	178259000	53700	53700	53700	53700	0
275	20241018	142400	178259000	53700	53700	53700	53700	9
276	20241018	142300	177775700	53700	53700	53700	53700	0
277	20241018	142200	177775700	53700	53700	53700	53700	0
278	20241018	142100	177775700	53700	53700	53700	53700	0
279	20241018	142000	177775700	53700	53700	53700	53700	0
280	20241018	141900	177775700	53700	53700	53700	53700	0
281	20241018	141800	177775700	53700	53700	53700	53700	0
282	20241018	141700	177775700	53700	53700	53700	53700	0
283	20241018	141600	177775700	53700	53700	53700	53700	0
284	20241018	141500	177775700	53700	53700	53700	53700	0
285	20241018	141400	177775700	53700	53700	53700	53700	0
286	20241018	141300	177775700	53700	53700	53700	53700	0
287	20241018	141200	177775700	53700	53700	53700	53700	0
288	20241018	141100	177775700	53700	53700	53700	53700	1
289	20241018	141000	177722000	53400	53400	53400	53400	0
290	20241018	140900	177722000	53400	53400	53400	53400	0
291	20241018	140800	177722000	53400	53400	53400	53400	0
292	20241018	140700	177722000	53400	53400	53400	53400	0
293	20241018	140600	177722000	53400	53400	53400	53400	0
294	20241018	140500	177722000	53400	53400	53400	53400	0
295	20241018	140400	177722000	53400	53400	53400	53400	0
296	20241018	140300	177722000	53400	53400	53400	53400	0
297	20241018	140200	177722000	53400	53400	53400	53400	5
298	20241018	140100	177455000	53700	53700	53700	53700	0
299	20241018	140000	177455000	53700	53700	53700	53700	0
300	20241018	135900	177455000	53700	53700	53700	53700	0
301	20241018	135800	177455000	53700	53700	53700	53700	0
302	20241018	135700	177455000	53700	53700	53700	53700	0
303	20241018	135600	177455000	53700	53700	53700	53700	0
304	20241018	135500	177455000	53700	53700	53700	53700	0
305	20241018	135400	177455000	53700	53700	53700	53700	0
306	20241018	135300	177455000	53700	53700	53700	53700	0
307	20241018	135200	177455000	53700	53700	53700	53700	0
308	20241018	135100	177455000	53700	53700	53700	53700	2
309	20241018	135000	177347600	53400	53400	53400	53400	0
310	20241018	134900	177347600	53400	53400	53400	53400	1
311	20241018	134800	177294200	53400	53400	53400	53400	1
312	20241018	134700	177240800	53300	53300	53300	53300	0
313	20241018	134600	177240800	53300	53300	53300	53300	0
314	20241018	134500	177240800	53300	53300	53300	53300	0
315	20241018	134400	177240800	53300	53300	53300	53300	0
316	20241018	134300	177240800	53300	53300	53300	53300	0
317	20241018	134200	177240800	53300	53300	53300	53300	0
318	20241018	134100	177240800	53300	53300	53300	53300	0
319	20241018	134000	177240800	53300	53300	53300	53300	0
320	20241018	133900	177240800	53300	53300	53300	53300	0
321	20241018	133800	177240800	53300	53300	53300	53300	0
322	20241018	133700	177240800	53300	53300	53300	53300	0
323	20241018	133600	177240800	53300	53300	53300	53300	0
324	20241018	133500	177240800	53300	53300	53300	53300	0
325	20241018	133400	177240800	53300	53600	53600	53300	620
326	20241018	133300	144124100	53600	53600	53600	53600	0
327	20241018	133200	144124100	53600	53600	53600	53600	10
328	20241018	133100	143588100	53600	53600	53600	53600	1
329	20241018	133000	143534500	53600	53600	53600	53600	1
330	20241018	132900	143480900	53500	53500	53500	53500	0
331	20241018	132800	143480900	53500	53500	53500	53500	5
332	20241018	132700	143213400	53700	53700	53700	53700	0
333	20241018	132600	143213400	53700	53700	53700	53700	0
334	20241018	132500	143213400	53700	53700	53700	53700	0
335	20241018	132400	143213400	53700	53700	53700	53700	0
336	20241018	132300	143213400	53700	53700	53700	53700	0
337	20241018	132200	143213400	53700	53700	53700	53700	0
338	20241018	132100	143213400	53700	53500	53700	53500	23
339	20241018	132000	141979100	53400	53400	53400	53400	0
340	20241018	131900	141979100	53400	53400	53400	53400	1
341	20241018	131800	141925700	53400	53400	53400	53400	0
342	20241018	131700	141925700	53400	53500	53500	53400	3
343	20241018	131600	141765400	53500	53500	53500	53500	0
344	20241018	131500	141765400	53500	53500	53500	53500	0
345	20241018	131400	141765400	53500	53500	53500	53500	9
346	20241018	131300	141283900	53400	53400	53400	53400	0
347	20241018	131200	141283900	53400	53400	53400	53400	58
348	20241018	131100	138186700	53400	53400	53400	53400	0
349	20241018	131000	138186700	53400	53400	53400	53400	0
350	20241018	130900	138186700	53400	53400	53400	53400	1
351	20241018	130800	138133300	53500	53500	53500	53500	0
352	20241018	130700	138133300	53500	53500	53500	53500	0
353	20241018	130600	138133300	53500	53500	53500	53500	0
354	20241018	130500	138133300	53500	53500	53500	53500	0
355	20241018	130400	138133300	53500	53500	53500	53500	0
356	20241018	130300	138133300	53500	53500	53500	53500	19
357	20241018	130200	137116800	53600	53400	53600	53400	43
358	20241018	130100	134814900	53300	53400	53400	53300	40
359	20241018	130000	132679200	53400	53400	53400	53400	3
360	20241018	125900	132519000	53400	53400	53400	53400	0
361	20241018	125800	132519000	53400	53400	53400	53400	0
362	20241018	125700	132519000	53400	53400	53400	53400	0
363	20241018	125600	132519000	53400	53400	53400	53400	0
364	20241018	125500	132519000	53400	53400	53400	53400	40
365	20241018	125400	130383000	53400	53400	53400	53400	0
366	20241018	125300	130383000	53400	53400	53400	53400	0
367	20241018	125200	130383000	53400	53400	53400	53400	0
368	20241018	125100	130383000	53400	53400	53400	53400	0
369	20241018	125000	130383000	53400	53400	53400	53400	0
370	20241018	124900	130383000	53400	53400	53400	53400	0
371	20241018	124800	130383000	53400	53400	53400	53400	0
372	20241018	124700	130383000	53400	53400	53400	53400	0
373	20241018	124600	130383000	53400	53400	53400	53400	51
374	20241018	124500	127659600	53500	53500	53500	53500	0
375	20241018	124400	127659600	53500	53500	53500	53500	0
376	20241018	124300	127659600	53500	53500	53500	53500	0
377	20241018	124200	127659600	53500	53500	53500	53500	0
378	20241018	124100	127659600	53500	53500	53500	53500	0
379	20241018	124000	127659600	53500	53500	53500	53500	0
380	20241018	123900	127659600	53500	53500	53500	53500	0
381	20241018	123800	127659600	53500	53500	53500	53500	0
382	20241018	123700	127659600	53500	53500	53500	53500	0
383	20241018	123600	127659600	53500	53500	53500	53500	0
384	20241018	123500	127659600	53500	53500	53500	53500	0
385	20241018	123400	127659600	53500	53500	53500	53500	0
386	20241018	123300	127659600	53500	53500	53500	53500	10
387	20241018	123200	127124600	53500	53500	53500	53500	0
388	20241018	123100	127124600	53500	53500	53500	53500	0
389	20241018	123000	127124600	53500	53500	53500	53500	10
390	20241018	122900	126589600	53400	53400	53400	53400	0
391	20241018	122800	126589600	53400	53400	53400	53400	0
392	20241018	122700	126589600	53400	53400	53400	53400	0
393	20241018	122600	126589600	53400	53400	53400	53400	0
394	20241018	122500	126589600	53400	53400	53400	53400	0
395	20241018	122400	126589600	53400	53400	53400	53400	0
396	20241018	122300	126589600	53400	53400	53400	53400	0
397	20241018	122200	126589600	53400	53400	53400	53400	0
398	20241018	122100	126589600	53400	53400	53400	53400	0
399	20241018	122000	126589600	53400	53400	53400	53400	50
400	20241018	121900	123919600	53500	53500	53500	53500	0
401	20241018	121800	123919600	53500	53500	53500	53500	3
402	20241018	121700	123759100	53600	53600	53600	53600	6
403	20241018	121600	123437500	53600	53600	53600	53600	5
404	20241018	121500	123169500	53600	53600	53600	53600	0
405	20241018	121400	123169500	53600	53600	53600	53600	3
406	20241018	121300	123008700	53600	53600	53600	53600	0
407	20241018	121200	123008700	53600	53600	53600	53600	0
408	20241018	121100	123008700	53600	53600	53600	53600	0
409	20241018	121000	123008700	53600	53600	53600	53600	0
410	20241018	120900	123008700	53600	53600	53600	53600	0
411	20241018	120800	123008700	53600	53600	53600	53600	0
412	20241018	120700	123008700	53600	53700	53700	53600	32
413	20241018	120600	121290500	53700	53700	53700	53700	0
414	20241018	120500	121290500	53700	53700	53700	53700	1
415	20241018	120400	121236800	53600	53600	53600	53600	0
416	20241018	120300	121236800	53600	53600	53600	53600	4
417	20241018	120200	121022400	53600	53600	53600	53600	20
418	20241018	120100	119950400	53400	53400	53400	53400	0
419	20241018	120000	119950400	53400	53400	53400	53400	17
420	20241018	115900	119042600	53400	53400	53400	53400	0
421	20241018	115800	119042600	53400	53400	53400	53400	0
422	20241018	115700	119042600	53400	53400	53400	53400	0
423	20241018	115600	119042600	53400	53400	53400	53400	0
424	20241018	115500	119042600	53400	53400	53400	53400	0
425	20241018	115400	119042600	53400	53400	53400	53400	0
426	20241018	115300	119042600	53400	53400	53400	53400	11
427	20241018	115200	118455200	53400	53400	53400	53400	5
428	20241018	115100	118188200	53600	53600	53600	53600	0
429	20241018	115000	118188200	53600	53600	53600	53600	0
430	20241018	114900	118188200	53600	53600	53600	53600	0
431	20241018	114800	118188200	53600	53600	53600	53600	1
432	20241018	114700	118134600	53400	53400	53400	53400	0
433	20241018	114600	118134600	53400	53500	53500	53400	101
434	20241018	114500	112737700	53500	53500	53500	53500	0
435	20241018	114400	112737700	53500	53500	53500	53500	20
436	20241018	114300	111667700	53500	53500	53500	53500	0
437	20241018	114200	111667700	53500	53700	53700	53500	20
438	20241018	114100	110597400	53800	53800	53800	53800	0
439	20241018	114000	110597400	53800	53800	53800	53800	0
440	20241018	113900	110597400	53800	53800	53800	53800	0
441	20241018	113800	110597400	53800	53800	53800	53800	0
442	20241018	113700	110597400	53800	53800	53800	53800	0
443	20241018	113600	110597400	53800	53800	53800	53800	0
444	20241018	113500	110597400	53800	53800	53800	53800	0
445	20241018	113400	110597400	53800	53800	53800	53800	0
446	20241018	113300	110597400	53800	53800	53800	53800	0
447	20241018	113200	110597400	53800	53800	53800	53800	0
448	20241018	113100	110597400	53800	53800	53800	53800	0
449	20241018	113000	110597400	53800	53800	53800	53800	0
450	20241018	112900	110597400	53800	53800	53800	53800	0
451	20241018	112800	110597400	53800	53800	53800	53800	0
452	20241018	112700	110597400	53800	53800	53800	53800	0
453	20241018	112600	110597400	53800	53800	53800	53800	0
454	20241018	112500	110597400	53800	53800	53800	53800	0
455	20241018	112400	110597400	53800	53800	53800	53800	0
456	20241018	112300	110597400	53800	53800	53800	53800	1
457	20241018	112200	110543600	53500	53500	53500	53500	51
458	20241018	112100	107815100	53800	53800	53800	53800	16
459	20241018	112000	106954300	53800	53800	53800	53800	4
460	20241018	111900	106739100	53800	53800	53800	53800	0
461	20241018	111800	106739100	53800	53800	53800	53800	0
462	20241018	111700	106739100	53800	53800	53800	53800	38
463	20241018	111600	104694700	53800	53800	53800	53800	62
464	20241018	111500	101359100	53800	53800	53800	53800	0
465	20241018	111400	101359100	53800	53800	53800	53800	0
466	20241018	111300	101359100	53800	53800	53800	53800	0
467	20241018	111200	101359100	53800	53800	53800	53800	0
468	20241018	111100	101359100	53800	53800	53800	53800	0
469	20241018	111000	101359100	53800	53800	53800	53800	1
470	20241018	110900	101305300	53600	53600	53600	53600	0
471	20241018	110800	101305300	53600	53600	53600	53600	0
472	20241018	110700	101305300	53600	53600	53600	53600	1
473	20241018	110600	101251700	53800	53800	53800	53800	0
474	20241018	110500	101251700	53800	53800	53800	53800	0
475	20241018	110400	101251700	53800	53800	53800	53800	0
476	20241018	110300	101251700	53800	53800	53800	53800	0
477	20241018	110200	101251700	53800	53800	53800	53800	0
478	20241018	110100	101251700	53800	53800	53800	53800	0
479	20241018	110000	101251700	53800	53800	53800	53800	0
480	20241018	105900	101251700	53800	53800	53800	53800	0
481	20241018	105800	101251700	53800	53800	53800	53800	0
482	20241018	105700	101251700	53800	53800	53800	53800	1
483	20241018	105600	101197900	53500	53500	53500	53500	0
484	20241018	105500	101197900	53500	53500	53500	53500	0
485	20241018	105400	101197900	53500	53500	53500	53500	0
486	20241018	105300	101197900	53500	53500	53500	53500	0
487	20241018	105200	101197900	53500	53500	53500	53500	0
488	20241018	105100	101197900	53500	53500	53500	53500	0
489	20241018	105000	101197900	53500	53500	53500	53500	0
490	20241018	104900	101197900	53500	53500	53500	53500	0
491	20241018	104800	101197900	53500	53500	53500	53500	0
492	20241018	104700	101197900	53500	53500	53500	53500	0
493	20241018	104600	101197900	53500	53500	53500	53500	0
494	20241018	104500	101197900	53500	53500	53500	53500	0
495	20241018	104400	101197900	53500	53500	53500	53500	18
496	20241018	104300	100234900	53800	53800	53800	53800	0
497	20241018	104200	100234900	53800	53800	53800	53800	0
498	20241018	104100	100234900	53800	53800	53800	53800	0
499	20241018	104000	100234900	53800	53800	53800	53800	0
500	20241018	103900	100234900	53800	53800	53800	53800	0
501	20241018	103800	100234900	53800	53800	53800	53800	0
502	20241018	103700	100234900	53800	53800	53800	53800	1
503	20241018	103600	100181100	53500	53500	53500	53500	2
504	20241018	103500	100074100	53500	53500	53500	53500	4
505	20241018	103400	99860100	53700	53700	53700	53700	0
506	20241018	103300	99860100	53700	53700	53700	53700	0
507	20241018	103200	99860100	53700	53700	53700	53700	0
508	20241018	103100	99860100	53700	53700	53700	53700	0
509	20241018	103000	99860100	53700	53700	53700	53700	0
510	20241018	102900	99860100	53700	53700	53700	53700	0
511	20241018	102800	99860100	53700	53700	53700	53700	0
512	20241018	102700	99860100	53700	53700	53700	53700	1
513	20241018	102600	99806400	53800	53800	53800	53800	0
514	20241018	102500	99806400	53800	53800	53800	53800	0
515	20241018	102400	99806400	53800	53800	53800	53800	0
516	20241018	102300	99806400	53800	53800	53800	53800	57
517	20241018	102200	96739800	53800	53800	53800	53800	0
518	20241018	102100	96739800	53800	53800	53800	53800	0
519	20241018	102000	96739800	53800	53800	53800	53800	5
520	20241018	101900	96470800	53900	53800	53900	53800	29
521	20241018	101800	94910300	53800	53800	53800	53800	30
522	20241018	101700	93296300	53900	53900	53900	53900	0
523	20241018	101600	93296300	53900	53900	53900	53900	13
524	20241018	101500	92595600	53900	53900	53900	53900	0
525	20241018	101400	92595600	53900	53900	53900	53900	0
526	20241018	101300	92595600	53900	53900	53900	53900	0
527	20241018	101200	92595600	53900	53900	53900	53900	9
528	20241018	101100	92110500	53900	53900	53900	53900	5
529	20241018	101000	91841000	54200	54200	54200	54200	0
530	20241018	100900	91841000	54200	54200	54200	54200	0
531	20241018	100800	91841000	54200	54200	54200	54200	0
532	20241018	100700	91841000	54200	54200	54200	54200	0
533	20241018	100600	91841000	54200	54200	54200	54200	2
534	20241018	100500	91732600	54200	54200	54200	54200	65
535	20241018	100400	88209600	54200	54200	54200	54200	0
536	20241018	100300	88209600	54200	54100	54200	54100	20
537	20241018	100200	87127400	54100	54100	54100	54100	31
538	20241018	100100	85450300	53900	54100	54100	53900	11
539	20241018	100000	84857200	53900	53900	53900	53900	1
540	20241018	095900	84803300	54100	54100	54100	54100	1
541	20241018	095800	84749200	54100	54100	54100	54100	1
542	20241018	095700	84695100	54000	53900	54000	53900	32
543	20241018	095600	82968100	53900	53900	53900	53900	1
544	20241018	095500	82914200	53800	53800	53800	53800	5
545	20241018	095400	82645200	53900	53900	53900	53900	7
546	20241018	095300	82267900	53800	53800	53800	53800	0
547	20241018	095200	82267900	53800	53800	53800	53800	0
548	20241018	095100	82267900	53800	53700	53800	53700	62
549	20241018	095000	78932400	53700	53700	53700	53600	12
550	20241018	094900	78288300	53800	53800	53800	53800	0
551	20241018	094800	78288300	53800	53800	53800	53800	0
552	20241018	094700	78288300	53800	53800	53800	53800	1
553	20241018	094600	78234500	53500	53500	53500	53500	2
554	20241018	094500	78127500	53700	53700	53700	53700	0
555	20241018	094400	78127500	53700	53700	53700	53700	109
556	20241018	094300	72274200	53700	53700	53700	53700	0
557	20241018	094200	72274200	53700	53700	53700	53700	0
558	20241018	094100	72274200	53700	53700	53700	53700	0
559	20241018	094000	72274200	53700	53700	53700	53700	0
560	20241018	093900	72274200	53700	53700	53700	53700	1
561	20241018	093800	72220500	53500	53500	53500	53500	0
562	20241018	093700	72220500	53500	53500	53500	53500	0
563	20241018	093600	72220500	53500	53500	53500	53500	2
564	20241018	093500	72113500	53500	53500	53500	53500	0
565	20241018	093400	72113500	53500	53600	53600	53500	128
566	20241018	093300	65264600	53700	53800	53800	53700	5
567	20241018	093200	64995700	53700	53700	53700	53700	1
568	20241018	093100	64942000	53800	53800	53800	53800	5
569	20241018	093000	64673000	53800	53800	53800	53800	1
570	20241018	092900	64619200	53800	53800	53800	53800	0
571	20241018	092800	64619200	53800	53800	53800	53800	1
572	20241018	092700	64565400	53400	53400	53400	53400	25
573	20241018	092600	63230400	53500	53500	53500	53500	0
574	20241018	092500	63230400	53500	53500	53500	53500	4
575	20241018	092400	63016400	53800	53800	53800	53800	0
576	20241018	092300	63016400	53800	53800	53800	53800	0
577	20241018	092200	63016400	53800	53900	53900	53800	293
578	20241018	092100	47225500	53900	53800	53900	53800	16
579	20241018	092000	46364400	53800	53800	53900	53800	78
580	20241018	091900	42167700	53800	53800	53800	53800	0
581	20241018	091800	42167700	53800	53800	53800	53800	1
582	20241018	091700	42113900	53400	53400	53400	53400	1
583	20241018	091600	42060500	54000	54000	54000	54000	1
584	20241018	091500	42006500	53500	53500	53500	53500	0
585	20241018	091400	42006500	53500	53500	53500	53500	1
586	20241018	091300	41953000	53500	53200	53500	53200	496
587	20241018	091200	15517000	53100	53100	53100	53100	0
588	20241018	091100	15517000	53100	53100	53100	53100	1
589	20241018	091000	15463900	53100	53100	53100	53100	8
590	20241018	090900	15039100	53100	53100	53100	53100	87
591	20241018	090800	10419400	53100	53100	53100	53100	107
592	20241018	090700	4737700	53200	53200	53200	53200	0
593	20241018	090600	4737700	53200	53200	53200	53200	28
594	20241018	090500	3248100	53200	53200	53200	53200	2
595	20241018	090400	3141700	53200	53200	53200	53200	30
596	20241018	090300	1545700	53200	53200	53200	53200	9
597	20241018	090200	1066900	53200	53200	53200	53200	0
598	20241018	090100	1066900	53200	53200	53200	53200	0
599	20241018	090000	1066900	53200	53500	53500	53200	20