KissMeData/011390/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	185700	134132250	51000	51000	51000	51000	22
3	20241011	185600	134132250	51000	51000	51000	51000	0
4	20241011	185500	134132250	51000	51000	51000	51000	0
5	20241011	185400	134132250	51000	51000	51000	51000	0
6	20241011	185300	134132250	51000	51000	51000	51000	0
7	20241011	185200	134132250	51000	51000	51000	51000	0
8	20241011	185100	134132250	51000	51000	51000	51000	0
9	20241011	185000	134132250	51000	51000	51000	51000	0
10	20241011	184900	134132250	51000	51000	51000	51000	0
11	20241011	184800	134132250	51000	51000	51000	51000	0
12	20241011	184700	134132250	51000	51000	51000	51000	0
13	20241011	184600	134132250	51000	51000	51000	51000	0
14	20241011	184500	134132250	51000	51000	51000	51000	0
15	20241011	184400	134132250	51000	51000	51000	51000	0
16	20241011	184300	134132250	51000	51000	51000	51000	0
17	20241011	184200	134132250	51000	51000	51000	51000	0
18	20241011	184100	134132250	51000	51000	51000	51000	0
19	20241011	184000	134132250	51000	51000	51000	51000	0
20	20241011	183900	134132250	51000	51000	51000	51000	0
21	20241011	183800	134132250	51000	51000	51000	51000	0
22	20241011	183700	134132250	51000	51000	51000	51000	0
23	20241011	183600	134132250	51000	51000	51000	51000	0
24	20241011	183500	134132250	51000	51000	51000	51000	0
25	20241011	183400	134132250	51000	51000	51000	51000	0
26	20241011	183300	134132250	51000	51000	51000	51000	0
27	20241011	183200	134132250	51000	51000	51000	51000	0
28	20241011	183100	134132250	51000	51000	51000	51000	0
29	20241011	183000	134132250	51000	51000	51000	51000	0
30	20241011	182900	134132250	51000	51000	51000	51000	0
31	20241011	182800	134132250	51000	51000	51000	51000	0
32	20241011	182700	134132250	51000	51000	51000	51000	22
33	20241011	182600	134132250	51000	51000	51000	51000	0
34	20241011	182500	134132250	51000	51000	51000	51000	0
35	20241011	182400	134132250	51000	51000	51000	51000	0
36	20241011	182300	134132250	51000	51000	51000	51000	0
37	20241011	182200	134132250	51000	51000	51000	51000	0
38	20241011	182100	134132250	51000	51000	51000	51000	0
39	20241011	182000	134132250	51000	51000	51000	51000	0
40	20241011	181900	134132250	51000	51000	51000	51000	0
41	20241011	181800	134132250	51000	51000	51000	51000	0
42	20241011	181700	134132250	51000	51000	51000	51000	0
43	20241011	181600	134132250	51000	51000	51000	51000	0
44	20241011	181500	134132250	51000	51000	51000	51000	0
45	20241011	181400	134132250	51000	51000	51000	51000	0
46	20241011	181300	134132250	51000	51000	51000	51000	0
47	20241011	181200	134132250	51000	51000	51000	51000	0
48	20241011	181100	134132250	51000	51000	51000	51000	0
49	20241011	181000	134132250	51000	51000	51000	51000	0
50	20241011	180900	134132250	51000	51000	51000	51000	0
51	20241011	180800	134132250	51000	51000	51000	51000	0
52	20241011	180700	134132250	51000	51000	51000	51000	0
53	20241011	180600	134132250	51000	51000	51000	51000	0
54	20241011	180500	134132250	51000	51000	51000	51000	0
55	20241011	180400	134132250	51000	51000	51000	51000	0
56	20241011	180300	134132250	51000	51000	51000	51000	0
57	20241011	180200	134132250	51000	51000	51000	51000	0
58	20241011	180100	134132250	51000	51000	51000	51000	0
59	20241011	180000	134132250	51000	51000	51000	51000	0
60	20241011	175900	134132250	51000	51000	51000	51000	0
61	20241011	175800	134132250	51000	51000	51000	51000	0
62	20241011	175700	134132250	51000	51000	51000	51000	22
63	20241011	175600	134132250	51000	51000	51000	51000	0
64	20241011	175500	134132250	51000	51000	51000	51000	0
65	20241011	175400	134132250	51000	51000	51000	51000	0
66	20241011	175300	134132250	51000	51000	51000	51000	0
67	20241011	175200	134132250	51000	51000	51000	51000	0
68	20241011	175100	134132250	51000	51000	51000	51000	0
69	20241011	175000	134132250	51000	51000	51000	51000	0
70	20241011	174900	134132250	51000	51000	51000	51000	0
71	20241011	174800	134132250	51000	51000	51000	51000	0
72	20241011	174700	134132250	51000	51000	51000	51000	0
73	20241011	174600	134132250	51000	51000	51000	51000	0
74	20241011	174500	134132250	51000	51000	51000	51000	0
75	20241011	174400	134132250	51000	51000	51000	51000	0
76	20241011	174300	134132250	51000	51000	51000	51000	0
77	20241011	174200	134132250	51000	51000	51000	51000	0
78	20241011	174100	134132250	51000	51000	51000	51000	0
79	20241011	174000	134132250	51000	51000	51000	51000	0
80	20241011	173900	134132250	51000	51000	51000	51000	0
81	20241011	173800	134132250	51000	51000	51000	51000	0
82	20241011	173700	134132250	51000	51000	51000	51000	0
83	20241011	173600	134132250	51000	51000	51000	51000	0
84	20241011	173500	134132250	51000	51000	51000	51000	0
85	20241011	173400	134132250	51000	51000	51000	51000	0
86	20241011	173300	134132250	51000	51000	51000	51000	0
87	20241011	173200	134132250	51000	51000	51000	51000	0
88	20241011	173100	134132250	51000	51000	51000	51000	0
89	20241011	173000	134132250	51000	51000	51000	51000	0
90	20241011	172900	134132250	51000	51000	51000	51000	0
91	20241011	172800	134132250	51000	51000	51000	51000	0
92	20241011	172700	134132250	51000	51000	51000	51000	22
93	20241011	172600	134132250	51000	51000	51000	51000	0
94	20241011	172500	134132250	51000	51000	51000	51000	0
95	20241011	172400	134132250	51000	51000	51000	51000	0
96	20241011	172300	134132250	51000	51000	51000	51000	0
97	20241011	172200	134132250	51000	51000	51000	51000	0
98	20241011	172100	134132250	51000	51000	51000	51000	0
99	20241011	172000	134132250	51000	51000	51000	51000	0
100	20241011	171900	134132250	51000	51000	51000	51000	0
101	20241011	171800	134132250	51000	51000	51000	51000	0
102	20241011	171700	134132250	51000	51000	51000	51000	0
103	20241011	171600	134132250	51000	51000	51000	51000	0
104	20241011	171500	134132250	51000	51000	51000	51000	0
105	20241011	171400	134132250	51000	51000	51000	51000	0
106	20241011	171300	134132250	51000	51000	51000	51000	0
107	20241011	171200	134132250	51000	51000	51000	51000	0
108	20241011	171100	134132250	51000	51000	51000	51000	0
109	20241011	171000	134132250	51000	51000	51000	51000	0
110	20241011	170900	134132250	51000	51000	51000	51000	0
111	20241011	170800	134132250	51000	51000	51000	51000	0
112	20241011	170700	134132250	51000	51000	51000	51000	0
113	20241011	170600	134132250	51000	51000	51000	51000	0
114	20241011	170500	134132250	51000	51000	51000	51000	0
115	20241011	170400	134132250	51000	51000	51000	51000	0
116	20241011	170300	134132250	51000	51000	51000	51000	0
117	20241011	170200	134132250	51000	51000	51000	51000	0
118	20241011	170100	134132250	51000	51000	51000	51000	0
119	20241011	170000	134132250	51000	51000	51000	51000	0
120	20241011	165900	134132250	51000	51000	51000	51000	0
121	20241011	165800	134132250	51000	51000	51000	51000	0
122	20241011	165700	134132250	51000	51000	51000	51000	22
123	20241011	165600	134132250	51000	51000	51000	51000	0
124	20241011	165500	134132250	51000	51000	51000	51000	0
125	20241011	165400	134132250	51000	51000	51000	51000	0
126	20241011	165300	134132250	51000	51000	51000	51000	0
127	20241011	165200	134132250	51000	51000	51000	51000	0
128	20241011	165100	134132250	51000	51000	51000	51000	0
129	20241011	165000	134132250	51000	51000	51000	51000	0
130	20241011	164900	134132250	51000	51000	51000	51000	0
131	20241011	164800	134132250	51000	51000	51000	51000	0
132	20241011	164700	134132250	51000	51000	51000	51000	0
133	20241011	164600	134132250	51000	51000	51000	51000	0
134	20241011	164500	134132250	51000	51000	51000	51000	0
135	20241011	164400	134132250	51000	51000	51000	51000	0
136	20241011	164300	134132250	51000	51000	51000	51000	0
137	20241011	164200	134132250	51000	51000	51000	51000	0
138	20241011	164100	134132250	51000	51000	51000	51000	0
139	20241011	164000	134132250	51000	51000	51000	51000	0
140	20241011	163900	134132250	51000	51000	51000	51000	0
141	20241011	163800	134132250	51000	51000	51000	51000	0
142	20241011	163700	134132250	51000	51000	51000	51000	0
143	20241011	163600	134132250	51000	51000	51000	51000	0
144	20241011	163500	134132250	51000	51000	51000	51000	0
145	20241011	163400	134132250	51000	51000	51000	51000	0
146	20241011	163300	134132250	51000	51000	51000	51000	0
147	20241011	163200	134132250	51000	51000	51000	51000	0
148	20241011	163100	134132250	51000	51000	51000	51000	0
149	20241011	163000	134132250	51000	51000	51000	51000	0
150	20241011	162900	134132250	51000	51000	51000	51000	0
151	20241011	162800	134132250	51000	51000	51000	51000	0
152	20241011	162700	134132250	51000	51000	51000	51000	22
153	20241011	162600	134132250	51000	51000	51000	51000	0
154	20241011	162500	134132250	51000	51000	51000	51000	0
155	20241011	162400	134132250	51000	51000	51000	51000	0
156	20241011	162300	134132250	51000	51000	51000	51000	0
157	20241011	162200	134132250	51000	51000	51000	51000	0
158	20241011	162100	134132250	51000	51000	51000	51000	0
159	20241011	162000	134132250	51000	51000	51000	51000	0
160	20241011	161900	134132250	51000	51000	51000	51000	0
161	20241011	161800	134132250	51000	51000	51000	51000	0
162	20241011	161700	134132250	51000	51000	51000	51000	0
163	20241011	161600	134132250	51000	51000	51000	51000	0
164	20241011	161500	134132250	51000	51000	51000	51000	0
165	20241011	161400	134132250	51000	51000	51000	51000	0
166	20241011	161300	134132250	51000	51000	51000	51000	0
167	20241011	161200	134132250	51000	51000	51000	51000	0
168	20241011	161100	134132250	51000	51000	51000	51000	0
169	20241011	161000	134132250	51000	51000	51000	51000	0
170	20241011	160900	134132250	51000	51000	51000	51000	0
171	20241011	160800	134132250	51000	51000	51000	51000	0
172	20241011	160700	134132250	51000	51000	51000	51000	0
173	20241011	160600	134132250	51000	51000	51000	51000	0
174	20241011	160500	134132250	51000	51000	51000	51000	0
175	20241011	160400	134132250	51000	51000	51000	51000	0
176	20241011	160300	134132250	51000	51000	51000	51000	0
177	20241011	160200	134132250	51000	51000	51000	51000	0
178	20241011	160100	134132250	51000	51000	51000	51000	0
179	20241011	160000	134132250	51000	51000	51000	51000	0
180	20241011	155900	134132250	51000	51000	51000	51000	0
181	20241011	155800	134132250	51000	51000	51000	51000	0
182	20241011	155700	134132250	51000	51000	51000	51000	22
183	20241011	155600	134132250	51000	51000	51000	51000	0
184	20241011	155500	134132250	51000	51000	51000	51000	0
185	20241011	155400	134132250	51000	51000	51000	51000	0
186	20241011	155300	134132250	51000	51000	51000	51000	0
187	20241011	155200	134132250	51000	51000	51000	51000	0
188	20241011	155100	134132250	51000	51000	51000	51000	0
189	20241011	155000	134132250	51000	51000	51000	51000	0
190	20241011	154900	134132250	51000	51000	51000	51000	0
191	20241011	154800	134132250	51000	51000	51000	51000	0
192	20241011	154700	134132250	51000	51000	51000	51000	0
193	20241011	154600	134132250	51000	51000	51000	51000	0
194	20241011	154500	134132250	51000	51000	51000	51000	0
195	20241011	154400	134132250	51000	51000	51000	51000	0
196	20241011	154300	134132250	51000	51000	51000	51000	0
197	20241011	154200	134132250	51000	51000	51000	51000	0
198	20241011	154100	134132250	51000	51000	51000	51000	0
199	20241011	154000	134132250	51000	51000	51000	51000	0
200	20241011	153900	134132250	51000	51000	51000	51000	0
201	20241011	153800	134132250	51000	51000	51000	51000	0
202	20241011	153700	134132250	51000	51000	51000	51000	0
203	20241011	153600	134132250	51000	51000	51000	51000	0
204	20241011	153500	134132250	51000	51000	51000	51000	0
205	20241011	153400	134132250	51000	51000	51000	51000	0
206	20241011	153300	134132250	51000	51000	51000	51000	0
207	20241011	153200	134132250	51000	51000	51000	51000	0
208	20241011	153100	134132250	51000	51000	51000	51000	0
209	20241011	153000	134132250	51000	51000	51000	51000	22
210	20241011	152900	133010250	50200	50200	50200	50200	0
211	20241011	152800	133010250	50200	50200	50200	50200	0
212	20241011	152700	133010250	50200	50200	50200	50200	0
213	20241011	152600	133010250	50200	50200	50200	50200	0
214	20241011	152500	133010250	50200	50200	50200	50200	0
215	20241011	152400	133010250	50200	50200	50200	50200	0
216	20241011	152300	133010250	50200	50200	50200	50200	0
217	20241011	152200	133010250	50200	50200	50200	50200	0
218	20241011	152100	133010250	50200	50200	50200	50200	0
219	20241011	152000	133010250	50200	50200	50200	50200	0
220	20241011	151900	133010250	50200	50200	50200	50200	0
221	20241011	151800	133010250	50200	50200	50200	50200	1
222	20241011	151700	132960050	50600	50600	50600	50600	0
223	20241011	151600	132960050	50600	50600	50600	50600	0
224	20241011	151500	132960050	50600	50600	50600	50600	0
225	20241011	151400	132960050	50600	50600	50600	50600	0
226	20241011	151300	132960050	50600	50600	50600	50600	0
227	20241011	151200	132960050	50600	50600	50600	50600	0
228	20241011	151100	132960050	50600	50600	50600	50600	0
229	20241011	151000	132960050	50600	50600	50600	50600	1
230	20241011	150900	132909450	50600	50300	50600	50300	11
231	20241011	150800	132354250	50300	50300	50300	50300	0
232	20241011	150700	132354250	50300	50300	50300	50300	0
233	20241011	150600	132354250	50300	50300	50300	50300	0
234	20241011	150500	132354250	50300	50300	50300	50300	0
235	20241011	150400	132354250	50300	50300	50300	50300	1
236	20241011	150300	132303950	50300	50300	50300	50300	18
237	20241011	150200	131398550	50300	50300	50300	50300	10
238	20241011	150100	130895550	50300	50300	50300	50300	2
239	20241011	150000	130794950	50200	50200	50200	50200	9
240	20241011	145900	130343150	50300	50300	50300	50300	0
241	20241011	145800	130343150	50300	50300	50300	50300	0
242	20241011	145700	130343150	50300	50300	50300	50300	0
243	20241011	145600	130343150	50300	50300	50300	50300	0
244	20241011	145500	130343150	50300	50300	50300	50300	0
245	20241011	145400	130343150	50300	50200	50300	50200	3
246	20241011	145300	130192450	50200	50200	50200	50200	3
247	20241011	145200	130041850	50200	50200	50200	50200	0
248	20241011	145100	130041850	50200	50200	50200	50200	0
249	20241011	145000	130041850	50200	50200	50200	50200	1
250	20241011	144900	129991650	50200	50200	50200	50200	0
251	20241011	144800	129991650	50200	50200	50200	50200	0
252	20241011	144700	129991650	50200	50200	50200	50200	0
253	20241011	144600	129991650	50200	50200	50200	50200	0
254	20241011	144500	129991650	50200	50200	50200	50200	0
255	20241011	144400	129991650	50200	50200	50200	50200	0
256	20241011	144300	129991650	50200	50200	50200	50200	0
257	20241011	144200	129991650	50200	50200	50200	50200	0
258	20241011	144100	129991650	50200	50200	50200	50200	0
259	20241011	144000	129991650	50200	50200	50200	50200	0
260	20241011	143900	129991650	50200	50200	50200	50200	2
261	20241011	143800	129891250	50300	50300	50300	50300	0
262	20241011	143700	129891250	50300	50300	50300	50300	0
263	20241011	143600	129891250	50300	50300	50300	50300	0
264	20241011	143500	129891250	50300	50300	50300	50300	0
265	20241011	143400	129891250	50300	50300	50300	50300	0
266	20241011	143300	129891250	50300	50300	50300	50300	0
267	20241011	143200	129891250	50300	50300	50300	50300	0
268	20241011	143100	129891250	50300	50300	50300	50300	0
269	20241011	143000	129891250	50300	50300	50300	50300	0
270	20241011	142900	129891250	50300	50300	50300	50300	0
271	20241011	142800	129891250	50300	50300	50300	50300	0
272	20241011	142700	129891250	50300	50300	50300	50300	0
273	20241011	142600	129891250	50300	50300	50300	50300	0
274	20241011	142500	129891250	50300	50300	50300	50300	0
275	20241011	142400	129891250	50300	50300	50300	50300	0
276	20241011	142300	129891250	50300	50300	50300	50300	0
277	20241011	142200	129891250	50300	50300	50300	50300	0
278	20241011	142100	129891250	50300	50300	50300	50300	0
279	20241011	142000	129891250	50300	50300	50300	50300	181
280	20241011	141900	120786950	50100	50100	50100	50100	0
281	20241011	141800	120786950	50100	50100	50100	50100	0
282	20241011	141700	120786950	50100	50100	50100	50100	0
283	20241011	141600	120786950	50100	50200	50200	50100	28
284	20241011	141500	119382450	50300	50300	50300	50300	1
285	20241011	141400	119332150	50300	50300	50300	50300	0
286	20241011	141300	119332150	50300	50300	50300	50300	1
287	20241011	141200	119281850	50300	50300	50300	50300	40
288	20241011	141100	117269850	50600	50600	50600	50600	0
289	20241011	141000	117269850	50600	50600	50600	50600	0
290	20241011	140900	117269850	50600	50600	50600	50600	0
291	20241011	140800	117269850	50600	50600	50600	50600	0
292	20241011	140700	117269850	50600	50600	50600	50600	0
293	20241011	140600	117269850	50600	50600	50600	50600	0
294	20241011	140500	117269850	50600	50600	50600	50600	1
295	20241011	140400	117219250	50300	50600	50600	50300	3
296	20241011	140300	117068050	50300	50300	50300	50300	0
297	20241011	140200	117068050	50300	50300	50300	50300	0
298	20241011	140100	117068050	50300	50400	50400	50300	6
299	20241011	140000	116766150	50600	50600	50600	50600	0
300	20241011	135900	116766150	50600	50600	50600	50600	0
301	20241011	135800	116766150	50600	50600	50600	50600	0
302	20241011	135700	116766150	50600	50600	50600	50600	0
303	20241011	135600	116766150	50600	50600	50600	50600	0
304	20241011	135500	116766150	50600	50600	50600	50600	0
305	20241011	135400	116766150	50600	50600	50600	50600	0
306	20241011	135300	116766150	50600	50600	50600	50600	0
307	20241011	135200	116766150	50600	50600	50600	50600	0
308	20241011	135100	116766150	50600	50600	50600	50600	0
309	20241011	135000	116766150	50600	50600	50600	50600	0
310	20241011	134900	116766150	50600	50600	50600	50600	0
311	20241011	134800	116766150	50600	50600	50600	50600	0
312	20241011	134700	116766150	50600	50600	50600	50600	0
313	20241011	134600	116766150	50600	50600	50600	50600	0
314	20241011	134500	116766150	50600	50600	50600	50600	0
315	20241011	134400	116766150	50600	50600	50600	50600	0
316	20241011	134300	116766150	50600	50600	50600	50600	0
317	20241011	134200	116766150	50600	50600	50600	50600	0
318	20241011	134100	116766150	50600	50600	50600	50600	0
319	20241011	134000	116766150	50600	50600	50600	50600	0
320	20241011	133900	116766150	50600	50600	50600	50600	0
321	20241011	133800	116766150	50600	50600	50600	50600	0
322	20241011	133700	116766150	50600	50600	50600	50600	1
323	20241011	133600	116715550	50300	50300	50300	50300	0
324	20241011	133500	116715550	50300	50300	50300	50300	0
325	20241011	133400	116715550	50300	50300	50300	50300	0
326	20241011	133300	116715550	50300	50300	50300	50300	0
327	20241011	133200	116715550	50300	50300	50300	50300	0
328	20241011	133100	116715550	50300	50300	50300	50300	0
329	20241011	133000	116715550	50300	50300	50300	50300	0
330	20241011	132900	116715550	50300	50300	50300	50300	0
331	20241011	132800	116715550	50300	50300	50300	50300	0
332	20241011	132700	116715550	50300	50300	50300	50300	1
333	20241011	132600	116665250	50300	50300	50300	50300	0
334	20241011	132500	116665250	50300	50300	50300	50300	0
335	20241011	132400	116665250	50300	50300	50300	50300	0
336	20241011	132300	116665250	50300	50300	50300	50300	0
337	20241011	132200	116665250	50300	50600	50600	50300	11
338	20241011	132100	116111650	50200	50200	50200	50200	0
339	20241011	132000	116111650	50200	50200	50200	50200	0
340	20241011	131900	116111650	50200	50200	50200	50200	0
341	20241011	131800	116111650	50200	50200	50200	50200	0
342	20241011	131700	116111650	50200	50200	50200	50200	0
343	20241011	131600	116111650	50200	50200	50200	50200	0
344	20241011	131500	116111650	50200	50200	50200	50200	0
345	20241011	131400	116111650	50200	50200	50200	50200	0
346	20241011	131300	116111650	50200	50200	50200	50200	0
347	20241011	131200	116111650	50200	50200	50200	50200	0
348	20241011	131100	116111650	50200	50200	50200	50200	0
349	20241011	131000	116111650	50200	50300	50300	50200	8
350	20241011	130900	115709650	50500	50500	50500	50500	0
351	20241011	130800	115709650	50500	50500	50500	50500	0
352	20241011	130700	115709650	50500	50500	50500	50500	10
353	20241011	130600	115204650	50500	50500	50500	50500	0
354	20241011	130500	115204650	50500	50500	50500	50500	0
355	20241011	130400	115204650	50500	50500	50500	50500	0
356	20241011	130300	115204650	50500	50500	50500	50500	0
357	20241011	130200	115204650	50500	50500	50500	50500	0
358	20241011	130100	115204650	50500	50500	50500	50500	0
359	20241011	130000	115204650	50500	50500	50500	50500	0
360	20241011	125900	115204650	50500	50500	50500	50500	0
361	20241011	125800	115204650	50500	50500	50500	50500	0
362	20241011	125700	115204650	50500	50500	50500	50500	0
363	20241011	125600	115204650	50500	50500	50500	50500	0
364	20241011	125500	115204650	50500	50500	50500	50500	0
365	20241011	125400	115204650	50500	50500	50500	50500	0
366	20241011	125300	115204650	50500	50500	50500	50500	0
367	20241011	125200	115204650	50500	50500	50500	50500	0
368	20241011	125100	115204650	50500	50500	50500	50500	1
369	20241011	125000	115154150	50700	50700	50700	50700	0
370	20241011	124900	115154150	50700	50700	50700	50700	0
371	20241011	124800	115154150	50700	50700	50700	50700	0
372	20241011	124700	115154150	50700	50700	50700	50700	0
373	20241011	124600	115154150	50700	50700	50700	50700	0
374	20241011	124500	115154150	50700	50700	50700	50700	0
375	20241011	124400	115154150	50700	50700	50700	50700	0
376	20241011	124300	115154150	50700	50700	50700	50700	0
377	20241011	124200	115154150	50700	50700	50700	50700	0
378	20241011	124100	115154150	50700	50300	50700	50300	18
379	20241011	124000	114248350	50800	50800	50800	50800	0
380	20241011	123900	114248350	50800	50800	50800	50800	0
381	20241011	123800	114248350	50800	50800	50800	50800	1
382	20241011	123700	114197550	50800	50800	50800	50800	0
383	20241011	123600	114197550	50800	50800	50800	50800	0
384	20241011	123500	114197550	50800	50800	50800	50800	0
385	20241011	123400	114197550	50800	50800	50800	50800	0
386	20241011	123300	114197550	50800	50800	50800	50800	0
387	20241011	123200	114197550	50800	50800	50800	50800	0
388	20241011	123100	114197550	50800	50800	50800	50800	0
389	20241011	123000	114197550	50800	50800	50800	50800	0
390	20241011	122900	114197550	50800	50800	50800	50800	1
391	20241011	122800	114146750	50500	50500	50500	50500	0
392	20241011	122700	114146750	50500	50500	50500	50500	0
393	20241011	122600	114146750	50500	50500	50500	50500	0
394	20241011	122500	114146750	50500	50500	50500	50500	8
395	20241011	122400	113742750	50800	50800	50800	50800	0
396	20241011	122300	113742750	50800	50800	50800	50800	0
397	20241011	122200	113742750	50800	50800	50800	50800	0
398	20241011	122100	113742750	50800	50800	50800	50800	0
399	20241011	122000	113742750	50800	50800	50800	50800	0
400	20241011	121900	113742750	50800	50800	50800	50800	0
401	20241011	121800	113742750	50800	50800	50800	50800	0
402	20241011	121700	113742750	50800	50800	50800	50800	0
403	20241011	121600	113742750	50800	50800	50800	50800	0
404	20241011	121500	113742750	50800	50800	50800	50800	0
405	20241011	121400	113742750	50800	50800	50800	50800	0
406	20241011	121300	113742750	50800	50800	50800	50800	0
407	20241011	121200	113742750	50800	50800	50800	50800	0
408	20241011	121100	113742750	50800	50800	50800	50800	0
409	20241011	121000	113742750	50800	50800	50800	50800	0
410	20241011	120900	113742750	50800	50800	50800	50800	0
411	20241011	120800	113742750	50800	50800	50800	50800	0
412	20241011	120700	113742750	50800	50800	50800	50800	0
413	20241011	120600	113742750	50800	50800	50800	50800	0
414	20241011	120500	113742750	50800	50800	50800	50800	0
415	20241011	120400	113742750	50800	50800	50800	50800	0
416	20241011	120300	113742750	50800	50800	50800	50800	1
417	20241011	120200	113691950	50500	50500	50500	50500	0
418	20241011	120100	113691950	50500	50500	50500	50500	0
419	20241011	120000	113691950	50500	50500	50500	50500	0
420	20241011	115900	113691950	50500	50500	50500	50500	0
421	20241011	115800	113691950	50500	50500	50500	50500	2
422	20241011	115700	113590950	50500	50500	50500	50500	0
423	20241011	115600	113590950	50500	50500	50500	50500	0
424	20241011	115500	113590950	50500	50500	50500	50500	0
425	20241011	115400	113590950	50500	50500	50500	50500	5
426	20241011	115300	113338450	50800	50800	50800	50800	0
427	20241011	115200	113338450	50800	50800	50800	50800	0
428	20241011	115100	113338450	50800	50800	50800	50800	0
429	20241011	115000	113338450	50800	50800	50800	50800	1
430	20241011	114900	113287650	50500	50500	50500	50500	0
431	20241011	114800	113287650	50500	50500	50500	50500	0
432	20241011	114700	113287650	50500	50500	50500	50500	10
433	20241011	114600	112782650	50900	50900	50900	50900	0
434	20241011	114500	112782650	50900	50900	50900	50900	0
435	20241011	114400	112782650	50900	50900	50900	50900	0
436	20241011	114300	112782650	50900	50900	50900	50900	0
437	20241011	114200	112782650	50900	50900	50900	50900	0
438	20241011	114100	112782650	50900	50900	50900	50900	0
439	20241011	114000	112782650	50900	50900	50900	50900	1
440	20241011	113900	112731750	50900	50900	50900	50900	0
441	20241011	113800	112731750	50900	50900	50900	50900	0
442	20241011	113700	112731750	50900	50900	50900	50900	0
443	20241011	113600	112731750	50900	50900	50900	50900	0
444	20241011	113500	112731750	50900	50900	50900	50900	0
445	20241011	113400	112731750	50900	50900	50900	50900	0
446	20241011	113300	112731750	50900	50900	50900	50900	0
447	20241011	113200	112731750	50900	50900	50900	50900	0
448	20241011	113100	112731750	50900	50900	50900	50900	0
449	20241011	113000	112731750	50900	50900	50900	50900	0
450	20241011	112900	112731750	50900	50900	50900	50900	1
451	20241011	112800	112680850	50600	50600	50600	50600	0
452	20241011	112700	112680850	50600	50600	50600	50600	7
453	20241011	112600	112326650	50600	50600	50600	50600	23
454	20241011	112500	111162850	50600	50600	50600	50600	10
455	20241011	112400	110656850	50600	50600	50600	50600	51
456	20241011	112300	108076250	50600	50600	50600	50600	0
457	20241011	112200	108076250	50600	50600	50600	50600	0
458	20241011	112100	108076250	50600	50600	50600	50600	0
459	20241011	112000	108076250	50600	50600	50600	50600	0
460	20241011	111900	108076250	50600	50800	50800	50600	20
461	20241011	111800	107063650	51100	51100	51100	51100	0
462	20241011	111700	107063650	51100	51100	51100	51100	0
463	20241011	111600	107063650	51100	51100	51100	51100	0
464	20241011	111500	107063650	51100	51100	51100	51100	0
465	20241011	111400	107063650	51100	51100	51100	51100	0
466	20241011	111300	107063650	51100	51100	51100	51100	0
467	20241011	111200	107063650	51100	51100	51100	51100	0
468	20241011	111100	107063650	51100	51100	51100	51100	0
469	20241011	111000	107063650	51100	51100	51100	51100	0
470	20241011	110900	107063650	51100	51100	51100	51100	0
471	20241011	110800	107063650	51100	51100	51100	51100	0
472	20241011	110700	107063650	51100	50700	51100	50700	51
473	20241011	110600	104477550	51100	50800	51100	50700	597
474	20241011	110500	74208250	50900	50900	50900	50900	16
475	20241011	110400	73393850	50900	50900	50900	50900	0
476	20241011	110300	73393850	50900	50900	50900	50900	0
477	20241011	110200	73393850	50900	50900	50900	50900	0
478	20241011	110100	73393850	50900	50900	50900	50900	0
479	20241011	110000	73393850	50900	50900	50900	50900	1
480	20241011	105900	73342950	51200	51200	51200	51200	0
481	20241011	105800	73342950	51200	51200	51200	51200	0
482	20241011	105700	73342950	51200	51200	51200	51200	0
483	20241011	105600	73342950	51200	51200	51200	51200	0
484	20241011	105500	73342950	51200	51200	51200	51200	0
485	20241011	105400	73342950	51200	51100	51200	51100	12
486	20241011	105300	72728750	51100	51100	51100	51100	0
487	20241011	105200	72728750	51100	51100	51100	51100	0
488	20241011	105100	72728750	51100	51100	51100	51100	0
489	20241011	105000	72728750	51100	51100	51100	51100	0
490	20241011	104900	72728750	51100	51100	51100	51100	0
491	20241011	104800	72728750	51100	51100	51100	51100	0
492	20241011	104700	72728750	51100	51100	51100	51100	0
493	20241011	104600	72728750	51100	51100	51100	51100	0
494	20241011	104500	72728750	51100	51100	51100	51100	0
495	20241011	104400	72728750	51100	51100	51100	51100	20
496	20241011	104300	71706750	51100	51100	51100	51100	0
497	20241011	104200	71706750	51100	51100	51100	51100	0
498	20241011	104100	71706750	51100	51100	51100	51100	0
499	20241011	104000	71706750	51100	51100	51100	51100	7
500	20241011	103900	71349050	50900	50900	50900	50900	0
501	20241011	103800	71349050	50900	50900	50900	50900	0
502	20241011	103700	71349050	50900	50900	50900	50900	2
503	20241011	103600	71247250	51200	51200	51200	51200	0
504	20241011	103500	71247250	51200	51200	51200	51200	0
505	20241011	103400	71247250	51200	51200	51200	51200	20
506	20241011	103300	70223250	51200	51200	51200	51200	0
507	20241011	103200	70223250	51200	51200	51200	51200	1
508	20241011	103100	70172050	51100	51000	51100	51000	236
509	20241011	103000	58114350	51000	51000	51000	51000	0
510	20241011	102900	58114350	51000	50900	51000	50900	31
511	20241011	102800	56533450	51100	51100	51100	51100	0
512	20241011	102700	56533450	51100	51100	51100	51100	0
513	20241011	102600	56533450	51100	51100	51100	51100	161
514	20241011	102500	48306350	51100	51100	51100	51100	0
515	20241011	102400	48306350	51100	51100	51100	51100	1
516	20241011	102300	48255250	51100	51100	51100	51100	0
517	20241011	102200	48255250	51100	51100	51100	51100	0
518	20241011	102100	48255250	51100	51100	51100	51100	20
519	20241011	102000	47233250	51100	51100	51100	51100	0
520	20241011	101900	47233250	51100	51100	51100	51100	1
521	20241011	101800	47182150	51000	51000	51000	51000	50
522	20241011	101700	44632150	51000	51000	51000	51000	0
523	20241011	101600	44632150	51000	51000	51000	51000	0
524	20241011	101500	44632150	51000	51000	51000	51000	0
525	20241011	101400	44632150	51000	51000	51000	51000	1
526	20241011	101300	44581150	50700	50700	50700	50700	0
527	20241011	101200	44581150	50700	50700	50700	50700	0
528	20241011	101100	44581150	50700	51000	51000	50700	30
529	20241011	101000	43055650	51100	51100	51100	51100	0
530	20241011	100900	43055650	51100	51100	51100	51100	0
531	20241011	100800	43055650	51100	51100	51100	51100	0
532	20241011	100700	43055650	51100	51100	51100	51100	0
533	20241011	100600	43055650	51100	51100	51100	51100	0
534	20241011	100500	43055650	51100	51100	51100	51100	0
535	20241011	100400	43055650	51100	51100	51100	51100	0
536	20241011	100300	43055650	51100	51100	51100	51100	0
537	20241011	100200	43055650	51100	51100	51100	51100	0
538	20241011	100100	43055650	51100	51100	51100	51100	0
539	20241011	100000	43055650	51100	51100	51100	51100	0
540	20241011	095900	43055650	51100	51100	51100	51100	0
541	20241011	095800	43055650	51100	51100	51100	51100	0
542	20241011	095700	43055650	51100	51100	51100	51100	0
543	20241011	095600	43055650	51100	51100	51100	51100	6
544	20241011	095500	42749050	51100	51100	51100	51100	1
545	20241011	095400	42697950	51100	51100	51100	51100	3
546	20241011	095300	42544650	51100	51100	51100	51100	0
547	20241011	095200	42544650	51100	51100	51100	51100	0
548	20241011	095100	42544650	51100	51200	51200	51100	51
549	20241011	095000	39938450	51200	51100	51200	51100	51
550	20241011	094900	37332250	51000	51000	51100	51000	107
551	20241011	094800	31868050	51100	50800	51100	50800	126
552	20241011	094700	25445150	50800	50800	50800	50800	30
553	20241011	094600	23921150	50700	50700	50700	50700	0
554	20241011	094500	23921150	50700	50700	50700	50700	0
555	20241011	094400	23921150	50700	50700	50700	50700	25
556	20241011	094300	22653650	50300	50300	50300	50300	1
557	20241011	094200	22603350	50300	50300	50300	50300	0
558	20241011	094100	22603350	50300	50300	50300	50300	1
559	20241011	094000	22553050	50600	50600	50600	50600	0
560	20241011	093900	22553050	50600	50600	50600	50600	0
561	20241011	093800	22553050	50600	50600	50600	50600	13
562	20241011	093700	21895250	50700	50700	50700	50700	0
563	20241011	093600	21895250	50700	50700	50700	50700	0
564	20241011	093500	21895250	50700	50700	50700	50700	0
565	20241011	093400	21895250	50700	50700	50700	50700	0
566	20241011	093300	21895250	50700	50400	50700	50400	120
567	20241011	093200	15821850	50300	50300	50300	50300	0
568	20241011	093100	15821850	50300	50300	50300	50300	0
569	20241011	093000	15821850	50300	50300	50300	50300	24
570	20241011	092900	14614650	50300	50300	50300	50300	0
571	20241011	092800	14614650	50300	50300	50300	50200	64
572	20241011	092700	11395550	50300	50300	50300	50300	0
573	20241011	092600	11395550	50300	50100	50300	50100	10
574	20241011	092500	10893550	50000	50100	50100	50000	2
575	20241011	092400	10793450	50100	49850	50300	49850	66
576	20241011	092300	7480850	49600	49600	49600	49600	0
577	20241011	092200	7480850	49600	49600	49600	49600	0
578	20241011	092100	7480850	49600	49600	49600	49600	0
579	20241011	092000	7480850	49600	49600	49600	49600	0
580	20241011	091900	7480850	49600	49600	49600	49600	10
581	20241011	091800	6984850	49650	49650	49650	49650	0
582	20241011	091700	6984850	49650	49900	49900	49650	9
583	20241011	091600	6536750	49900	49850	49900	49850	5
584	20241011	091500	6287350	49850	49800	49850	49800	5
585	20241011	091400	6038150	49800	49800	49800	49800	0
586	20241011	091300	6038150	49800	49800	49800	49800	10
587	20241011	091200	5540150	49800	49800	49800	49800	0
588	20241011	091100	5540150	49800	49750	49800	49750	2
589	20241011	091000	5440600	49750	49500	49750	49500	12
590	20241011	090900	4846350	49750	49750	49750	49750	1
591	20241011	090800	4796600	49500	49450	49500	49450	2
592	20241011	090700	4697650	49200	49200	49200	49200	0
593	20241011	090600	4697650	49200	49200	49200	49200	0
594	20241011	090500	4697650	49200	49200	49200	49200	1
595	20241011	090400	4648450	49200	49200	49200	49200	0
596	20241011	090300	4648450	49200	49200	49200	49200	4
597	20241011	090200	4451650	48900	48900	48900	48900	0
598	20241011	090100	4451650	48900	48900	48900	48900	0
599	20241011	090000	4451650	48900	48900	49100	48900	91