KissMeData/011390/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	185700	180543500	53200	53200	53200	53200	60
3	20241022	185600	180543500	53200	53200	53200	53200	0
4	20241022	185500	180543500	53200	53200	53200	53200	0
5	20241022	185400	180543500	53200	53200	53200	53200	0
6	20241022	185300	180543500	53200	53200	53200	53200	0
7	20241022	185200	180543500	53200	53200	53200	53200	0
8	20241022	185100	180543500	53200	53200	53200	53200	0
9	20241022	185000	180543500	53200	53200	53200	53200	0
10	20241022	184900	180543500	53200	53200	53200	53200	0
11	20241022	184800	180543500	53200	53200	53200	53200	0
12	20241022	184700	180543500	53200	53200	53200	53200	0
13	20241022	184600	180543500	53200	53200	53200	53200	0
14	20241022	184500	180543500	53200	53200	53200	53200	0
15	20241022	184400	180543500	53200	53200	53200	53200	0
16	20241022	184300	180543500	53200	53200	53200	53200	0
17	20241022	184200	180543500	53200	53200	53200	53200	0
18	20241022	184100	180543500	53200	53200	53200	53200	0
19	20241022	184000	180543500	53200	53200	53200	53200	0
20	20241022	183900	180543500	53200	53200	53200	53200	0
21	20241022	183800	180543500	53200	53200	53200	53200	0
22	20241022	183700	180543500	53200	53200	53200	53200	0
23	20241022	183600	180543500	53200	53200	53200	53200	0
24	20241022	183500	180543500	53200	53200	53200	53200	0
25	20241022	183400	180543500	53200	53200	53200	53200	0
26	20241022	183300	180543500	53200	53200	53200	53200	0
27	20241022	183200	180543500	53200	53200	53200	53200	0
28	20241022	183100	180543500	53200	53200	53200	53200	0
29	20241022	183000	180543500	53200	53200	53200	53200	0
30	20241022	182900	180543500	53200	53200	53200	53200	0
31	20241022	182800	180543500	53200	53200	53200	53200	0
32	20241022	182700	180543500	53200	53200	53200	53200	60
33	20241022	182600	180543500	53200	53200	53200	53200	0
34	20241022	182500	180543500	53200	53200	53200	53200	0
35	20241022	182400	180543500	53200	53200	53200	53200	0
36	20241022	182300	180543500	53200	53200	53200	53200	0
37	20241022	182200	180543500	53200	53200	53200	53200	0
38	20241022	182100	180543500	53200	53200	53200	53200	0
39	20241022	182000	180543500	53200	53200	53200	53200	0
40	20241022	181900	180543500	53200	53200	53200	53200	0
41	20241022	181800	180543500	53200	53200	53200	53200	0
42	20241022	181700	180543500	53200	53200	53200	53200	0
43	20241022	181600	180543500	53200	53200	53200	53200	0
44	20241022	181500	180543500	53200	53200	53200	53200	0
45	20241022	181400	180543500	53200	53200	53200	53200	0
46	20241022	181300	180543500	53200	53200	53200	53200	0
47	20241022	181200	180543500	53200	53200	53200	53200	0
48	20241022	181100	180543500	53200	53200	53200	53200	0
49	20241022	181000	180543500	53200	53200	53200	53200	0
50	20241022	180900	180543500	53200	53200	53200	53200	0
51	20241022	180800	180543500	53200	53200	53200	53200	0
52	20241022	180700	180543500	53200	53200	53200	53200	0
53	20241022	180600	180543500	53200	53200	53200	53200	0
54	20241022	180500	180543500	53200	53200	53200	53200	0
55	20241022	180400	180543500	53200	53200	53200	53200	0
56	20241022	180300	180543500	53200	53200	53200	53200	0
57	20241022	180200	180543500	53200	53200	53200	53200	0
58	20241022	180100	180543500	53200	53200	53200	53200	0
59	20241022	180000	180543500	53200	53200	53200	53200	0
60	20241022	175900	180543500	53200	53200	53200	53200	0
61	20241022	175800	180543500	53200	53200	53200	53200	0
62	20241022	175700	180543500	53200	53200	53200	53200	60
63	20241022	175600	180543500	53200	53200	53200	53200	0
64	20241022	175500	180543500	53200	53200	53200	53200	0
65	20241022	175400	180543500	53200	53200	53200	53200	0
66	20241022	175300	180543500	53200	53200	53200	53200	0
67	20241022	175200	180543500	53200	53200	53200	53200	0
68	20241022	175100	180543500	53200	53200	53200	53200	0
69	20241022	175000	180543500	53200	53200	53200	53200	0
70	20241022	174900	180543500	53200	53200	53200	53200	0
71	20241022	174800	180543500	53200	53200	53200	53200	0
72	20241022	174700	180543500	53200	53200	53200	53200	0
73	20241022	174600	180543500	53200	53200	53200	53200	0
74	20241022	174500	180543500	53200	53200	53200	53200	0
75	20241022	174400	180543500	53200	53200	53200	53200	0
76	20241022	174300	180543500	53200	53200	53200	53200	0
77	20241022	174200	180543500	53200	53200	53200	53200	0
78	20241022	174100	180543500	53200	53200	53200	53200	0
79	20241022	174000	180543500	53200	53200	53200	53200	0
80	20241022	173900	180543500	53200	53200	53200	53200	0
81	20241022	173800	180543500	53200	53200	53200	53200	0
82	20241022	173700	180543500	53200	53200	53200	53200	0
83	20241022	173600	180543500	53200	53200	53200	53200	0
84	20241022	173500	180543500	53200	53200	53200	53200	0
85	20241022	173400	180543500	53200	53200	53200	53200	0
86	20241022	173300	180543500	53200	53200	53200	53200	0
87	20241022	173200	180543500	53200	53200	53200	53200	0
88	20241022	173100	180543500	53200	53200	53200	53200	0
89	20241022	173000	180543500	53200	53200	53200	53200	0
90	20241022	172900	180543500	53200	53200	53200	53200	0
91	20241022	172800	180543500	53200	53200	53200	53200	0
92	20241022	172700	180543500	53200	53200	53200	53200	60
93	20241022	172600	180543500	53200	53200	53200	53200	0
94	20241022	172500	180543500	53200	53200	53200	53200	0
95	20241022	172400	180543500	53200	53200	53200	53200	0
96	20241022	172300	180543500	53200	53200	53200	53200	0
97	20241022	172200	180543500	53200	53200	53200	53200	0
98	20241022	172100	180543500	53200	53200	53200	53200	0
99	20241022	172000	180543500	53200	53200	53200	53200	0
100	20241022	171900	180543500	53200	53200	53200	53200	0
101	20241022	171800	180543500	53200	53200	53200	53200	0
102	20241022	171700	180543500	53200	53200	53200	53200	0
103	20241022	171600	180543500	53200	53200	53200	53200	0
104	20241022	171500	180543500	53200	53200	53200	53200	0
105	20241022	171400	180543500	53200	53200	53200	53200	0
106	20241022	171300	180543500	53200	53200	53200	53200	0
107	20241022	171200	180543500	53200	53200	53200	53200	0
108	20241022	171100	180543500	53200	53200	53200	53200	0
109	20241022	171000	180543500	53200	53200	53200	53200	0
110	20241022	170900	180543500	53200	53200	53200	53200	0
111	20241022	170800	180543500	53200	53200	53200	53200	0
112	20241022	170700	180543500	53200	53200	53200	53200	0
113	20241022	170600	180543500	53200	53200	53200	53200	0
114	20241022	170500	180543500	53200	53200	53200	53200	0
115	20241022	170400	180543500	53200	53200	53200	53200	0
116	20241022	170300	180543500	53200	53200	53200	53200	0
117	20241022	170200	180543500	53200	53200	53200	53200	0
118	20241022	170100	180543500	53200	53200	53200	53200	0
119	20241022	170000	180543500	53200	53200	53200	53200	0
120	20241022	165900	180543500	53200	53200	53200	53200	0
121	20241022	165800	180543500	53200	53200	53200	53200	0
122	20241022	165700	180543500	53200	53200	53200	53200	60
123	20241022	165600	180543500	53200	53200	53200	53200	0
124	20241022	165500	180543500	53200	53200	53200	53200	0
125	20241022	165400	180543500	53200	53200	53200	53200	0
126	20241022	165300	180543500	53200	53200	53200	53200	0
127	20241022	165200	180543500	53200	53200	53200	53200	0
128	20241022	165100	180543500	53200	53200	53200	53200	0
129	20241022	165000	180543500	53200	53200	53200	53200	0
130	20241022	164900	180543500	53200	53200	53200	53200	0
131	20241022	164800	180543500	53200	53200	53200	53200	0
132	20241022	164700	180543500	53200	53200	53200	53200	0
133	20241022	164600	180543500	53200	53200	53200	53200	0
134	20241022	164500	180543500	53200	53200	53200	53200	0
135	20241022	164400	180543500	53200	53200	53200	53200	0
136	20241022	164300	180543500	53200	53200	53200	53200	0
137	20241022	164200	180543500	53200	53200	53200	53200	0
138	20241022	164100	180543500	53200	53200	53200	53200	0
139	20241022	164000	180543500	53200	53200	53200	53200	0
140	20241022	163900	180543500	53200	53200	53200	53200	0
141	20241022	163800	180543500	53200	53200	53200	53200	0
142	20241022	163700	180543500	53200	53200	53200	53200	0
143	20241022	163600	180543500	53200	53200	53200	53200	0
144	20241022	163500	180543500	53200	53200	53200	53200	0
145	20241022	163400	180543500	53200	53200	53200	53200	0
146	20241022	163300	180543500	53200	53200	53200	53200	0
147	20241022	163200	180543500	53200	53200	53200	53200	0
148	20241022	163100	180543500	53200	53200	53200	53200	0
149	20241022	163000	180543500	53200	53200	53200	53200	0
150	20241022	162900	180543500	53200	53200	53200	53200	0
151	20241022	162800	180543500	53200	53200	53200	53200	0
152	20241022	162700	180543500	53200	53200	53200	53200	60
153	20241022	162600	180543500	53200	53200	53200	53200	0
154	20241022	162500	180543500	53200	53200	53200	53200	0
155	20241022	162400	180543500	53200	53200	53200	53200	0
156	20241022	162300	180543500	53200	53200	53200	53200	0
157	20241022	162200	180543500	53200	53200	53200	53200	0
158	20241022	162100	180543500	53200	53200	53200	53200	0
159	20241022	162000	180543500	53200	53200	53200	53200	0
160	20241022	161900	180543500	53200	53200	53200	53200	0
161	20241022	161800	180543500	53200	53200	53200	53200	0
162	20241022	161700	180543500	53200	53200	53200	53200	0
163	20241022	161600	180543500	53200	53200	53200	53200	0
164	20241022	161500	180543500	53200	53200	53200	53200	0
165	20241022	161400	180543500	53200	53200	53200	53200	0
166	20241022	161300	180543500	53200	53200	53200	53200	0
167	20241022	161200	180543500	53200	53200	53200	53200	0
168	20241022	161100	180543500	53200	53200	53200	53200	0
169	20241022	161000	180543500	53200	53200	53200	53200	0
170	20241022	160900	180543500	53200	53200	53200	53200	0
171	20241022	160800	180543500	53200	53200	53200	53200	0
172	20241022	160700	180543500	53200	53200	53200	53200	0
173	20241022	160600	180543500	53200	53200	53200	53200	0
174	20241022	160500	180543500	53200	53200	53200	53200	0
175	20241022	160400	180543500	53200	53200	53200	53200	0
176	20241022	160300	180543500	53200	53200	53200	53200	0
177	20241022	160200	180543500	53200	53200	53200	53200	0
178	20241022	160100	180543500	53200	53200	53200	53200	0
179	20241022	160000	180543500	53200	53200	53200	53200	0
180	20241022	155900	180543500	53200	53200	53200	53200	0
181	20241022	155800	180543500	53200	53200	53200	53200	0
182	20241022	155700	180543500	53200	53200	53200	53200	60
183	20241022	155600	180543500	53200	53200	53200	53200	0
184	20241022	155500	180543500	53200	53200	53200	53200	0
185	20241022	155400	180543500	53200	53200	53200	53200	0
186	20241022	155300	180543500	53200	53200	53200	53200	0
187	20241022	155200	180543500	53200	53200	53200	53200	0
188	20241022	155100	180543500	53200	53200	53200	53200	0
189	20241022	155000	180543500	53200	53200	53200	53200	0
190	20241022	154900	180543500	53200	53200	53200	53200	0
191	20241022	154800	180543500	53200	53200	53200	53200	0
192	20241022	154700	180543500	53200	53200	53200	53200	0
193	20241022	154600	180543500	53200	53200	53200	53200	0
194	20241022	154500	180543500	53200	53200	53200	53200	0
195	20241022	154400	180543500	53200	53200	53200	53200	0
196	20241022	154300	180543500	53200	53200	53200	53200	0
197	20241022	154200	180543500	53200	53200	53200	53200	0
198	20241022	154100	180543500	53200	53200	53200	53200	0
199	20241022	154000	180543500	53200	53200	53200	53200	0
200	20241022	153900	180543500	53200	53200	53200	53200	0
201	20241022	153800	180543500	53200	53200	53200	53200	0
202	20241022	153700	180543500	53200	53200	53200	53200	0
203	20241022	153600	180543500	53200	53200	53200	53200	0
204	20241022	153500	180543500	53200	53200	53200	53200	0
205	20241022	153400	180543500	53200	53200	53200	53200	0
206	20241022	153300	180543500	53200	53200	53200	53200	0
207	20241022	153200	180543500	53200	53200	53200	53200	0
208	20241022	153100	180543500	53200	53200	53200	53200	0
209	20241022	153000	180543500	53200	53200	53200	53200	60
210	20241022	152900	177351500	53400	53400	53400	53400	0
211	20241022	152800	177351500	53400	53400	53400	53400	0
212	20241022	152700	177351500	53400	53400	53400	53400	0
213	20241022	152600	177351500	53400	53400	53400	53400	0
214	20241022	152500	177351500	53400	53400	53400	53400	0
215	20241022	152400	177351500	53400	53400	53400	53400	0
216	20241022	152300	177351500	53400	53400	53400	53400	0
217	20241022	152200	177351500	53400	53400	53400	53400	0
218	20241022	152100	177351500	53400	53400	53400	53400	0
219	20241022	152000	177351500	53400	53400	53400	53400	0
220	20241022	151900	177351500	53400	53400	53400	53400	0
221	20241022	151800	177351500	53400	53400	53400	53400	0
222	20241022	151700	177351500	53400	53400	53400	53400	0
223	20241022	151600	177351500	53400	53400	53400	53400	0
224	20241022	151500	177351500	53400	53400	53400	53400	0
225	20241022	151400	177351500	53400	53400	53400	53400	0
226	20241022	151300	177351500	53400	53400	53400	53400	1
227	20241022	151200	177298100	53400	53400	53400	53400	0
228	20241022	151100	177298100	53400	53400	53400	53400	1
229	20241022	151000	177244700	52900	52900	52900	52900	0
230	20241022	150900	177244700	52900	52900	52900	52900	0
231	20241022	150800	177244700	52900	52900	52900	52900	0
232	20241022	150700	177244700	52900	53000	53000	52900	300
233	20241022	150600	161374500	53000	53000	53000	53000	150
234	20241022	150500	153424500	53100	53100	53100	53100	0
235	20241022	150400	153424500	53100	53100	53100	53100	7
236	20241022	150300	153052800	53000	53000	53000	53000	0
237	20241022	150200	153052800	53000	53100	53100	53000	187
238	20241022	150100	143137100	53100	53100	53100	53100	0
239	20241022	150000	143137100	53100	53100	53100	53100	0
240	20241022	145900	143137100	53100	53100	53100	53100	56
241	20241022	145800	140163500	53100	53100	53100	53100	36
242	20241022	145700	138251900	53100	53100	53100	53100	3
243	20241022	145600	138092600	53200	53200	53200	53200	0
244	20241022	145500	138092600	53200	53200	53200	53200	0
245	20241022	145400	138092600	53200	53200	53200	53200	0
246	20241022	145300	138092600	53200	53200	53200	53200	0
247	20241022	145200	138092600	53200	53200	53200	53200	0
248	20241022	145100	138092600	53200	53200	53200	53200	113
249	20241022	145000	132081000	53200	53200	53200	53200	10
250	20241022	144900	131549000	53200	53200	53200	53200	6
251	20241022	144800	131229800	53300	53300	53300	53300	53
252	20241022	144700	128404900	53300	53400	53400	53300	8
253	20241022	144600	127978400	53400	53400	53400	53400	0
254	20241022	144500	127978400	53400	53400	53400	53400	0
255	20241022	144400	127978400	53400	53400	53400	53400	5
256	20241022	144300	127711400	53200	53200	53200	53200	0
257	20241022	144200	127711400	53200	53200	53200	53200	50
258	20241022	144100	125051400	53200	53200	53200	53200	7
259	20241022	144000	124679000	53200	53200	53200	53200	0
260	20241022	143900	124679000	53200	53200	53200	53200	4
261	20241022	143800	124466200	53200	53200	53200	53200	54
262	20241022	143700	121593400	53500	53500	53500	53500	0
263	20241022	143600	121593400	53500	53500	53500	53500	0
264	20241022	143500	121593400	53500	53500	53500	53500	0
265	20241022	143400	121593400	53500	53500	53500	53500	0
266	20241022	143300	121593400	53500	53500	53500	53500	0
267	20241022	143200	121593400	53500	53500	53500	53500	0
268	20241022	143100	121593400	53500	53500	53500	53500	0
269	20241022	143000	121593400	53500	53500	53500	53500	0
270	20241022	142900	121593400	53500	53500	53500	53500	1
271	20241022	142800	121539900	53300	53300	53300	53300	80
272	20241022	142700	117275900	53500	53500	53500	53500	0
273	20241022	142600	117275900	53500	53500	53500	53500	0
274	20241022	142500	117275900	53500	53500	53500	53500	0
275	20241022	142400	117275900	53500	53300	53500	53300	2
276	20241022	142300	117169100	53500	53500	53500	53500	0
277	20241022	142200	117169100	53500	53500	53500	53500	0
278	20241022	142100	117169100	53500	53500	53500	53500	0
279	20241022	142000	117169100	53500	53500	53500	53500	0
280	20241022	141900	117169100	53500	53500	53500	53500	0
281	20241022	141800	117169100	53500	53500	53500	53500	0
282	20241022	141700	117169100	53500	53500	53500	53500	1
283	20241022	141600	117115600	53300	53300	53300	53300	0
284	20241022	141500	117115600	53300	53300	53300	53300	8
285	20241022	141400	116689200	53300	53300	53300	53300	3
286	20241022	141300	116529300	53300	53300	53300	53300	0
287	20241022	141200	116529300	53300	53300	53300	53300	0
288	20241022	141100	116529300	53300	53300	53300	53300	0
289	20241022	141000	116529300	53300	53300	53300	53300	0
290	20241022	140900	116529300	53300	53300	53300	53300	0
291	20241022	140800	116529300	53300	53300	53300	53300	0
292	20241022	140700	116529300	53300	53300	53300	53300	0
293	20241022	140600	116529300	53300	53300	53300	53300	0
294	20241022	140500	116529300	53300	53300	53300	53300	0
295	20241022	140400	116529300	53300	53300	53300	53300	0
296	20241022	140300	116529300	53300	53300	53300	53300	0
297	20241022	140200	116529300	53300	53300	53300	53300	0
298	20241022	140100	116529300	53300	53300	53300	53300	0
299	20241022	140000	116529300	53300	53300	53300	53300	0
300	20241022	135900	116529300	53300	53300	53300	53300	0
301	20241022	135800	116529300	53300	53300	53300	53300	0
302	20241022	135700	116529300	53300	53300	53300	53300	0
303	20241022	135600	116529300	53300	53300	53300	53300	0
304	20241022	135500	116529300	53300	53300	53300	53300	0
305	20241022	135400	116529300	53300	53300	53300	53300	0
306	20241022	135300	116529300	53300	53300	53300	53300	0
307	20241022	135200	116529300	53300	53300	53300	53300	0
308	20241022	135100	116529300	53300	53300	53300	53300	0
309	20241022	135000	116529300	53300	53300	53300	53300	0
310	20241022	134900	116529300	53300	53300	53300	53300	0
311	20241022	134800	116529300	53300	53300	53300	53300	0
312	20241022	134700	116529300	53300	53300	53300	53300	0
313	20241022	134600	116529300	53300	53100	53300	53100	146
314	20241022	134500	108761100	53100	53100	53100	53100	7
315	20241022	134400	108389400	53100	53100	53100	53100	33
316	20241022	134300	106637100	53100	53100	53100	53100	0
317	20241022	134200	106637100	53100	53100	53100	53100	0
318	20241022	134100	106637100	53100	53100	53100	53100	0
319	20241022	134000	106637100	53100	53100	53100	53100	0
320	20241022	133900	106637100	53100	53100	53100	53100	0
321	20241022	133800	106637100	53100	53100	53100	53100	0
322	20241022	133700	106637100	53100	53100	53100	53100	0
323	20241022	133600	106637100	53100	53100	53100	53100	0
324	20241022	133500	106637100	53100	53100	53100	53100	0
325	20241022	133400	106637100	53100	53100	53100	53100	0
326	20241022	133300	106637100	53100	53100	53100	53100	0
327	20241022	133200	106637100	53100	53100	53100	53100	0
328	20241022	133100	106637100	53100	53100	53100	53100	0
329	20241022	133000	106637100	53100	53100	53100	53100	0
330	20241022	132900	106637100	53100	53100	53100	53100	0
331	20241022	132800	106637100	53100	53100	53100	53100	0
332	20241022	132700	106637100	53100	53100	53100	53100	82
333	20241022	132600	102282900	53100	53100	53100	53100	0
334	20241022	132500	102282900	53100	53100	53100	53100	0
335	20241022	132400	102282900	53100	53100	53100	53100	0
336	20241022	132300	102282900	53100	53100	53100	53100	0
337	20241022	132200	102282900	53100	53100	53100	53100	0
338	20241022	132100	102282900	53100	53100	53100	53100	0
339	20241022	132000	102282900	53100	53100	53100	53100	0
340	20241022	131900	102282900	53100	53100	53100	53100	0
341	20241022	131800	102282900	53100	53100	53100	53100	0
342	20241022	131700	102282900	53100	53100	53100	53100	0
343	20241022	131600	102282900	53100	53100	53100	53100	0
344	20241022	131500	102282900	53100	53100	53100	53100	0
345	20241022	131400	102282900	53100	53100	53100	53100	0
346	20241022	131300	102282900	53100	53100	53100	53100	16
347	20241022	131200	101433300	53100	53100	53100	53100	0
348	20241022	131100	101433300	53100	53100	53100	53100	0
349	20241022	131000	101433300	53100	53100	53100	53100	0
350	20241022	130900	101433300	53100	53100	53100	53100	0
351	20241022	130800	101433300	53100	53100	53100	53100	0
352	20241022	130700	101433300	53100	53100	53100	53100	0
353	20241022	130600	101433300	53100	53100	53100	53100	2
354	20241022	130500	101327100	53100	53100	53100	53100	0
355	20241022	130400	101327100	53100	53100	53100	53100	0
356	20241022	130300	101327100	53100	53100	53100	53100	0
357	20241022	130200	101327100	53100	53100	53100	53100	0
358	20241022	130100	101327100	53100	53100	53100	53100	0
359	20241022	130000	101327100	53100	53100	53100	53100	0
360	20241022	125900	101327100	53100	53100	53100	53100	0
361	20241022	125800	101327100	53100	53100	53100	53100	0
362	20241022	125700	101327100	53100	53100	53100	53100	0
363	20241022	125600	101327100	53100	53100	53100	53100	0
364	20241022	125500	101327100	53100	53100	53100	53100	0
365	20241022	125400	101327100	53100	53100	53100	53100	0
366	20241022	125300	101327100	53100	53100	53100	53100	0
367	20241022	125200	101327100	53100	53100	53100	53100	0
368	20241022	125100	101327100	53100	53100	53100	53100	2
369	20241022	125000	101220900	53100	53100	53100	53100	0
370	20241022	124900	101220900	53100	53100	53100	53100	0
371	20241022	124800	101220900	53100	53100	53100	53100	0
372	20241022	124700	101220900	53100	53100	53100	53100	0
373	20241022	124600	101220900	53100	53100	53100	53100	0
374	20241022	124500	101220900	53100	53100	53100	53100	0
375	20241022	124400	101220900	53100	53100	53100	53100	0
376	20241022	124300	101220900	53100	53100	53100	53100	0
377	20241022	124200	101220900	53100	53100	53100	53100	0
378	20241022	124100	101220900	53100	53200	53200	53100	20
379	20241022	124000	100158200	53200	53200	53200	53200	0
380	20241022	123900	100158200	53200	53200	53200	53200	0
381	20241022	123800	100158200	53200	53300	53300	53200	100
382	20241022	123700	94836700	53300	53300	53300	53300	20
383	20241022	123600	93770700	53700	53700	53700	53700	0
384	20241022	123500	93770700	53700	53700	53700	53700	0
385	20241022	123400	93770700	53700	53700	53700	53700	0
386	20241022	123300	93770700	53700	53700	53700	53700	0
387	20241022	123200	93770700	53700	53700	53700	53700	20
388	20241022	123100	92696700	53700	53700	53700	53700	0
389	20241022	123000	92696700	53700	53700	53700	53700	0
390	20241022	122900	92696700	53700	53700	53700	53700	0
391	20241022	122800	92696700	53700	53700	53700	53700	0
392	20241022	122700	92696700	53700	53700	53700	53700	0
393	20241022	122600	92696700	53700	53700	53700	53700	0
394	20241022	122500	92696700	53700	53700	53700	53700	0
395	20241022	122400	92696700	53700	53700	53700	53700	0
396	20241022	122300	92696700	53700	53700	53700	53700	0
397	20241022	122200	92696700	53700	53700	53700	53700	0
398	20241022	122100	92696700	53700	53700	53700	53700	0
399	20241022	122000	92696700	53700	53700	53700	53700	0
400	20241022	121900	92696700	53700	53700	53700	53700	0
401	20241022	121800	92696700	53700	53700	53700	53700	0
402	20241022	121700	92696700	53700	53700	53700	53700	9
403	20241022	121600	92213400	53700	53700	53700	53700	0
404	20241022	121500	92213400	53700	53700	53700	53700	0
405	20241022	121400	92213400	53700	53700	53700	53700	0
406	20241022	121300	92213400	53700	53700	53700	53700	0
407	20241022	121200	92213400	53700	53700	53700	53700	0
408	20241022	121100	92213400	53700	53700	53700	53700	0
409	20241022	121000	92213400	53700	53700	53700	53700	0
410	20241022	120900	92213400	53700	53700	53700	53700	0
411	20241022	120800	92213400	53700	53700	53700	53700	0
412	20241022	120700	92213400	53700	53700	53700	53700	0
413	20241022	120600	92213400	53700	53700	53700	53700	0
414	20241022	120500	92213400	53700	53700	53700	53700	0
415	20241022	120400	92213400	53700	53700	53700	53700	3
416	20241022	120300	92052300	53700	53700	53700	53700	0
417	20241022	120200	92052300	53700	53700	53700	53700	6
418	20241022	120100	91730100	53700	53700	53700	53700	0
419	20241022	120000	91730100	53700	53700	53700	53700	23
420	20241022	115900	90495000	53200	53200	53200	53200	0
421	20241022	115800	90495000	53200	53200	53200	53200	0
422	20241022	115700	90495000	53200	53200	53200	53200	0
423	20241022	115600	90495000	53200	53200	53200	53200	0
424	20241022	115500	90495000	53200	53200	53200	53200	0
425	20241022	115400	90495000	53200	53200	53200	53200	0
426	20241022	115300	90495000	53200	53200	53200	53200	0
427	20241022	115200	90495000	53200	53200	53200	53200	0
428	20241022	115100	90495000	53200	53200	53200	53200	0
429	20241022	115000	90495000	53200	53200	53200	53200	0
430	20241022	114900	90495000	53200	53200	53200	53200	0
431	20241022	114800	90495000	53200	53200	53200	53200	0
432	20241022	114700	90495000	53200	53200	53200	53200	0
433	20241022	114600	90495000	53200	53200	53200	53200	0
434	20241022	114500	90495000	53200	53200	53200	53200	0
435	20241022	114400	90495000	53200	53200	53200	53200	0
436	20241022	114300	90495000	53200	53200	53200	53200	0
437	20241022	114200	90495000	53200	53200	53200	53200	0
438	20241022	114100	90495000	53200	53200	53200	53200	50
439	20241022	114000	87835000	53300	53300	53300	53300	148
440	20241022	113900	79946600	53300	53300	53300	53300	0
441	20241022	113800	79946600	53300	53300	53300	53300	0
442	20241022	113700	79946600	53300	53300	53300	53300	0
443	20241022	113600	79946600	53300	53300	53300	53300	0
444	20241022	113500	79946600	53300	53300	53300	53300	0
445	20241022	113400	79946600	53300	53300	53300	53300	0
446	20241022	113300	79946600	53300	53300	53300	53300	0
447	20241022	113200	79946600	53300	53300	53300	53300	0
448	20241022	113100	79946600	53300	53300	53300	53300	0
449	20241022	113000	79946600	53300	53300	53300	53300	0
450	20241022	112900	79946600	53300	53300	53300	53300	5
451	20241022	112800	79680100	53200	53200	53200	53200	0
452	20241022	112700	79680100	53200	53200	53200	53200	0
453	20241022	112600	79680100	53200	53200	53200	53200	0
454	20241022	112500	79680100	53200	53200	53200	53200	0
455	20241022	112400	79680100	53200	53200	53200	53200	0
456	20241022	112300	79680100	53200	53200	53200	53200	0
457	20241022	112200	79680100	53200	53200	53200	53200	0
458	20241022	112100	79680100	53200	53200	53200	53200	0
459	20241022	112000	79680100	53200	53200	53200	53200	0
460	20241022	111900	79680100	53200	53200	53200	53200	0
461	20241022	111800	79680100	53200	53200	53200	53200	0
462	20241022	111700	79680100	53200	53200	53200	53200	0
463	20241022	111600	79680100	53200	53200	53200	53200	0
464	20241022	111500	79680100	53200	53200	53200	53200	0
465	20241022	111400	79680100	53200	53200	53200	53200	0
466	20241022	111300	79680100	53200	53200	53200	53200	1
467	20241022	111200	79626900	53700	53700	53700	53700	0
468	20241022	111100	79626900	53700	53700	53700	53700	2
469	20241022	111000	79519500	53800	53800	53800	53800	0
470	20241022	110900	79519500	53800	53800	53800	53800	0
471	20241022	110800	79519500	53800	53800	53800	53800	0
472	20241022	110700	79519500	53800	53800	53800	53800	0
473	20241022	110600	79519500	53800	53800	53800	53800	0
474	20241022	110500	79519500	53800	53800	53800	53800	0
475	20241022	110400	79519500	53800	53800	53800	53800	0
476	20241022	110300	79519500	53800	53800	53800	53800	0
477	20241022	110200	79519500	53800	53800	53800	53800	0
478	20241022	110100	79519500	53800	53800	53800	53800	0
479	20241022	110000	79519500	53800	53800	53800	53800	1
480	20241022	105900	79465700	53800	53600	53800	53600	45
481	20241022	105800	77052100	53600	53600	53600	53600	0
482	20241022	105700	77052100	53600	53600	53600	53600	0
483	20241022	105600	77052100	53600	53600	53600	53600	0
484	20241022	105500	77052100	53600	53600	53600	53600	0
485	20241022	105400	77052100	53600	53600	53600	53600	0
486	20241022	105300	77052100	53600	53600	53600	53600	0
487	20241022	105200	77052100	53600	53600	53600	53600	4
488	20241022	105100	76837700	53600	53600	53600	53600	0
489	20241022	105000	76837700	53600	53600	53600	53600	0
490	20241022	104900	76837700	53600	53600	53600	53600	1
491	20241022	104800	76784100	53800	53800	53800	53800	0
492	20241022	104700	76784100	53800	53800	53800	53800	0
493	20241022	104600	76784100	53800	53800	53800	53800	0
494	20241022	104500	76784100	53800	53800	53800	53800	0
495	20241022	104400	76784100	53800	53800	53800	53800	0
496	20241022	104300	76784100	53800	53800	53800	53800	0
497	20241022	104200	76784100	53800	53600	53800	53600	245
498	20241022	104100	63628100	53600	53400	53600	53400	43
499	20241022	104000	61331700	53400	53400	53400	53400	0
500	20241022	103900	61331700	53400	52800	53400	52800	167
501	20241022	103800	52481500	52800	52800	52800	52800	1
502	20241022	103700	52428700	52800	52800	52800	52800	0
503	20241022	103600	52428700	52800	52800	52800	52800	1
504	20241022	103500	52375900	52800	52800	52800	52800	0
505	20241022	103400	52375900	52800	52800	52800	52800	0
506	20241022	103300	52375900	52800	52800	52800	52800	2
507	20241022	103200	52270300	52800	52800	52800	52800	18
508	20241022	103100	51319900	52800	52800	52800	52800	3
509	20241022	103000	51161500	52500	52800	52800	52500	2
510	20241022	102900	51056200	52500	52500	52500	52500	0
511	20241022	102800	51056200	52500	52500	52500	52500	32
512	20241022	102700	49376200	52900	52900	52900	52900	0
513	20241022	102600	49376200	52900	52900	52900	52900	0
514	20241022	102500	49376200	52900	52900	52900	52900	1
515	20241022	102400	49323300	52900	52900	52900	52900	0
516	20241022	102300	49323300	52900	52900	52900	52900	4
517	20241022	102200	49111700	52900	52900	52900	52900	0
518	20241022	102100	49111700	52900	52900	52900	52900	1
519	20241022	102000	49058800	52500	52500	52500	52500	10
520	20241022	101900	48533800	52500	52500	52500	52500	10
521	20241022	101800	48008800	52500	52500	52500	52500	5
522	20241022	101700	47746300	52500	52500	52500	52500	0
523	20241022	101600	47746300	52500	52500	52500	52500	0
524	20241022	101500	47746300	52500	52500	52500	52500	10
525	20241022	101400	47221300	52600	52600	52600	52600	31
526	20241022	101300	45590700	52600	52600	52600	52600	0
527	20241022	101200	45590700	52600	52600	52600	52600	0
528	20241022	101100	45590700	52600	52600	52600	52600	0
529	20241022	101000	45590700	52600	52600	52600	52600	2
530	20241022	100900	45485500	52600	52600	52600	52600	8
531	20241022	100800	45064700	52600	52600	52600	52600	0
532	20241022	100700	45064700	52600	52600	52600	52600	55
533	20241022	100600	42171700	52600	52600	52600	52600	1
534	20241022	100500	42119100	52500	52500	52500	52500	0
535	20241022	100400	42119100	52500	52500	52500	52500	0
536	20241022	100300	42119100	52500	52500	52500	52500	5
537	20241022	100200	41856600	52600	52600	52600	52600	37
538	20241022	100100	39910400	52600	52600	52600	52600	0
539	20241022	100000	39910400	52600	52600	52600	52600	20
540	20241022	095900	38858400	52800	52800	52800	52800	0
541	20241022	095800	38858400	52800	52600	52800	52600	11
542	20241022	095700	38279600	52600	52600	52600	52600	0
543	20241022	095600	38279600	52600	52600	52600	52600	33
544	20241022	095500	36543800	52800	52800	52800	52800	0
545	20241022	095400	36543800	52800	52800	52800	52800	0
546	20241022	095300	36543800	52800	52800	52800	52800	13
547	20241022	095200	35857400	52900	52900	52900	52900	0
548	20241022	095100	35857400	52900	52900	52900	52900	0
549	20241022	095000	35857400	52900	52900	52900	52900	0
550	20241022	094900	35857400	52900	52900	52900	52900	8
551	20241022	094800	35434200	52600	52600	52600	52600	0
552	20241022	094700	35434200	52600	52600	52600	52600	0
553	20241022	094600	35434200	52600	52600	52600	52600	0
554	20241022	094500	35434200	52600	52600	52600	52600	26
555	20241022	094400	34066600	52600	52600	52600	52600	32
556	20241022	094300	32383400	52600	52600	52600	52600	15
557	20241022	094200	31594400	53000	53000	53000	53000	0
558	20241022	094100	31594400	53000	53000	53000	53000	4
559	20241022	094000	31382400	53000	53000	53000	52600	155
560	20241022	093900	23217000	53000	53000	53000	53000	0
561	20241022	093800	23217000	53000	53000	53000	53000	0
562	20241022	093700	23217000	53000	53000	53000	53000	1
563	20241022	093600	23164000	53000	53000	53000	53000	1
564	20241022	093500	23111000	53400	53400	53400	53400	0
565	20241022	093400	23111000	53400	53100	53400	53100	5
566	20241022	093300	22845200	53100	53100	53100	53100	0
567	20241022	093200	22845200	53100	53100	53100	53100	0
568	20241022	093100	22845200	53100	53100	53100	53100	0
569	20241022	093000	22845200	53100	53100	53100	53100	0
570	20241022	092900	22845200	53100	53100	53100	53100	12
571	20241022	092800	22208000	53600	53600	53600	53600	0
572	20241022	092700	22208000	53600	53600	53600	53600	0
573	20241022	092600	22208000	53600	53600	53600	53600	0
574	20241022	092500	22208000	53600	53600	53600	53600	0
575	20241022	092400	22208000	53600	53600	53600	53600	0
576	20241022	092300	22208000	53600	53600	53600	53600	0
577	20241022	092200	22208000	53600	53600	53600	53600	0
578	20241022	092100	22208000	53600	53700	53700	53600	4
579	20241022	092000	21993400	53100	53100	53100	53100	28
580	20241022	091900	20506600	53100	53100	53100	53100	0
581	20241022	091800	20506600	53100	52800	53100	52800	12
582	20241022	091700	19872700	52700	52700	52700	52700	20
583	20241022	091600	18818700	52600	52700	52700	52600	33
584	20241022	091500	17082600	52800	52600	52800	52600	45
585	20241022	091400	14711800	52600	52600	52600	52600	0
586	20241022	091300	14711800	52600	52600	52600	52300	6
587	20241022	091200	14397400	52300	52500	52500	52300	18
588	20241022	091100	13454400	52300	52300	52300	52300	50
589	20241022	091000	10839400	52600	52600	52600	52600	1
590	20241022	090900	10786800	52300	52500	52500	52300	12
591	20241022	090800	10158000	52500	52500	52500	52500	15
592	20241022	090700	9370500	52600	52600	52600	52600	0
593	20241022	090600	9370500	52600	52600	52600	52600	0
594	20241022	090500	9370500	52600	52600	52600	52600	10
595	20241022	090400	8844500	52500	52500	52500	52500	0
596	20241022	090300	8844500	52500	52500	52500	52500	0
597	20241022	090200	8844500	52500	52700	52700	52500	26
598	20241022	090100	7478600	52600	52600	52600	52600	1
599	20241022	090000	7426000	52300	52200	52700	52200	142