KissMeData/011390/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	185700	450476200	55700	55700	55700	55700	78
3	20241023	185600	450476200	55700	55700	55700	55700	0
4	20241023	185500	450476200	55700	55700	55700	55700	0
5	20241023	185400	450476200	55700	55700	55700	55700	0
6	20241023	185300	450476200	55700	55700	55700	55700	0
7	20241023	185200	450476200	55700	55700	55700	55700	0
8	20241023	185100	450476200	55700	55700	55700	55700	0
9	20241023	185000	450476200	55700	55700	55700	55700	0
10	20241023	184900	450476200	55700	55700	55700	55700	0
11	20241023	184800	450476200	55700	55700	55700	55700	0
12	20241023	184700	450476200	55700	55700	55700	55700	0
13	20241023	184600	450476200	55700	55700	55700	55700	0
14	20241023	184500	450476200	55700	55700	55700	55700	0
15	20241023	184400	450476200	55700	55700	55700	55700	0
16	20241023	184300	450476200	55700	55700	55700	55700	0
17	20241023	184200	450476200	55700	55700	55700	55700	0
18	20241023	184100	450476200	55700	55700	55700	55700	0
19	20241023	184000	450476200	55700	55700	55700	55700	0
20	20241023	183900	450476200	55700	55700	55700	55700	0
21	20241023	183800	450476200	55700	55700	55700	55700	0
22	20241023	183700	450476200	55700	55700	55700	55700	0
23	20241023	183600	450476200	55700	55700	55700	55700	0
24	20241023	183500	450476200	55700	55700	55700	55700	0
25	20241023	183400	450476200	55700	55700	55700	55700	0
26	20241023	183300	450476200	55700	55700	55700	55700	0
27	20241023	183200	450476200	55700	55700	55700	55700	0
28	20241023	183100	450476200	55700	55700	55700	55700	0
29	20241023	183000	450476200	55700	55700	55700	55700	0
30	20241023	182900	450476200	55700	55700	55700	55700	0
31	20241023	182800	450476200	55700	55700	55700	55700	0
32	20241023	182700	450476200	55700	55700	55700	55700	78
33	20241023	182600	450476200	55700	55700	55700	55700	0
34	20241023	182500	450476200	55700	55700	55700	55700	0
35	20241023	182400	450476200	55700	55700	55700	55700	0
36	20241023	182300	450476200	55700	55700	55700	55700	0
37	20241023	182200	450476200	55700	55700	55700	55700	0
38	20241023	182100	450476200	55700	55700	55700	55700	0
39	20241023	182000	450476200	55700	55700	55700	55700	0
40	20241023	181900	450476200	55700	55700	55700	55700	0
41	20241023	181800	450476200	55700	55700	55700	55700	0
42	20241023	181700	450476200	55700	55700	55700	55700	0
43	20241023	181600	450476200	55700	55700	55700	55700	0
44	20241023	181500	450476200	55700	55700	55700	55700	0
45	20241023	181400	450476200	55700	55700	55700	55700	0
46	20241023	181300	450476200	55700	55700	55700	55700	0
47	20241023	181200	450476200	55700	55700	55700	55700	0
48	20241023	181100	450476200	55700	55700	55700	55700	0
49	20241023	181000	450476200	55700	55700	55700	55700	0
50	20241023	180900	450476200	55700	55700	55700	55700	0
51	20241023	180800	450476200	55700	55700	55700	55700	0
52	20241023	180700	450476200	55700	55700	55700	55700	0
53	20241023	180600	450476200	55700	55700	55700	55700	0
54	20241023	180500	450476200	55700	55700	55700	55700	0
55	20241023	180400	450476200	55700	55700	55700	55700	0
56	20241023	180300	450476200	55700	55700	55700	55700	0
57	20241023	180200	450476200	55700	55700	55700	55700	0
58	20241023	180100	450476200	55700	55700	55700	55700	0
59	20241023	180000	450476200	55700	55700	55700	55700	0
60	20241023	175900	450476200	55700	55700	55700	55700	0
61	20241023	175800	450476200	55700	55700	55700	55700	0
62	20241023	175700	450476200	55700	55700	55700	55700	78
63	20241023	175600	450476200	55700	55700	55700	55700	0
64	20241023	175500	450476200	55700	55700	55700	55700	0
65	20241023	175400	450476200	55700	55700	55700	55700	0
66	20241023	175300	450476200	55700	55700	55700	55700	0
67	20241023	175200	450476200	55700	55700	55700	55700	0
68	20241023	175100	450476200	55700	55700	55700	55700	0
69	20241023	175000	450476200	55700	55700	55700	55700	0
70	20241023	174900	450476200	55700	55700	55700	55700	0
71	20241023	174800	450476200	55700	55700	55700	55700	0
72	20241023	174700	450476200	55700	55700	55700	55700	0
73	20241023	174600	450476200	55700	55700	55700	55700	0
74	20241023	174500	450476200	55700	55700	55700	55700	0
75	20241023	174400	450476200	55700	55700	55700	55700	0
76	20241023	174300	450476200	55700	55700	55700	55700	0
77	20241023	174200	450476200	55700	55700	55700	55700	0
78	20241023	174100	450476200	55700	55700	55700	55700	0
79	20241023	174000	450476200	55700	55700	55700	55700	0
80	20241023	173900	450476200	55700	55700	55700	55700	0
81	20241023	173800	450476200	55700	55700	55700	55700	0
82	20241023	173700	450476200	55700	55700	55700	55700	0
83	20241023	173600	450476200	55700	55700	55700	55700	0
84	20241023	173500	450476200	55700	55700	55700	55700	0
85	20241023	173400	450476200	55700	55700	55700	55700	0
86	20241023	173300	450476200	55700	55700	55700	55700	0
87	20241023	173200	450476200	55700	55700	55700	55700	0
88	20241023	173100	450476200	55700	55700	55700	55700	0
89	20241023	173000	450476200	55700	55700	55700	55700	0
90	20241023	172900	450476200	55700	55700	55700	55700	0
91	20241023	172800	450476200	55700	55700	55700	55700	0
92	20241023	172700	450476200	55700	55700	55700	55700	78
93	20241023	172600	450476200	55700	55700	55700	55700	0
94	20241023	172500	450476200	55700	55700	55700	55700	0
95	20241023	172400	450476200	55700	55700	55700	55700	0
96	20241023	172300	450476200	55700	55700	55700	55700	0
97	20241023	172200	450476200	55700	55700	55700	55700	0
98	20241023	172100	450476200	55700	55700	55700	55700	0
99	20241023	172000	450476200	55700	55700	55700	55700	0
100	20241023	171900	450476200	55700	55700	55700	55700	0
101	20241023	171800	450476200	55700	55700	55700	55700	0
102	20241023	171700	450476200	55700	55700	55700	55700	0
103	20241023	171600	450476200	55700	55700	55700	55700	0
104	20241023	171500	450476200	55700	55700	55700	55700	0
105	20241023	171400	450476200	55700	55700	55700	55700	0
106	20241023	171300	450476200	55700	55700	55700	55700	0
107	20241023	171200	450476200	55700	55700	55700	55700	0
108	20241023	171100	450476200	55700	55700	55700	55700	0
109	20241023	171000	450476200	55700	55700	55700	55700	0
110	20241023	170900	450476200	55700	55700	55700	55700	0
111	20241023	170800	450476200	55700	55700	55700	55700	0
112	20241023	170700	450476200	55700	55700	55700	55700	0
113	20241023	170600	450476200	55700	55700	55700	55700	0
114	20241023	170500	450476200	55700	55700	55700	55700	0
115	20241023	170400	450476200	55700	55700	55700	55700	0
116	20241023	170300	450476200	55700	55700	55700	55700	0
117	20241023	170200	450476200	55700	55700	55700	55700	0
118	20241023	170100	450476200	55700	55700	55700	55700	0
119	20241023	170000	450476200	55700	55700	55700	55700	0
120	20241023	165900	450476200	55700	55700	55700	55700	0
121	20241023	165800	450476200	55700	55700	55700	55700	0
122	20241023	165700	450476200	55700	55700	55700	55700	78
123	20241023	165600	450476200	55700	55700	55700	55700	0
124	20241023	165500	450476200	55700	55700	55700	55700	0
125	20241023	165400	450476200	55700	55700	55700	55700	0
126	20241023	165300	450476200	55700	55700	55700	55700	0
127	20241023	165200	450476200	55700	55700	55700	55700	0
128	20241023	165100	450476200	55700	55700	55700	55700	0
129	20241023	165000	450476200	55700	55700	55700	55700	0
130	20241023	164900	450476200	55700	55700	55700	55700	0
131	20241023	164800	450476200	55700	55700	55700	55700	0
132	20241023	164700	450476200	55700	55700	55700	55700	0
133	20241023	164600	450476200	55700	55700	55700	55700	0
134	20241023	164500	450476200	55700	55700	55700	55700	0
135	20241023	164400	450476200	55700	55700	55700	55700	0
136	20241023	164300	450476200	55700	55700	55700	55700	0
137	20241023	164200	450476200	55700	55700	55700	55700	0
138	20241023	164100	450476200	55700	55700	55700	55700	0
139	20241023	164000	450476200	55700	55700	55700	55700	0
140	20241023	163900	450476200	55700	55700	55700	55700	0
141	20241023	163800	450476200	55700	55700	55700	55700	0
142	20241023	163700	450476200	55700	55700	55700	55700	0
143	20241023	163600	450476200	55700	55700	55700	55700	0
144	20241023	163500	450476200	55700	55700	55700	55700	0
145	20241023	163400	450476200	55700	55700	55700	55700	0
146	20241023	163300	450476200	55700	55700	55700	55700	0
147	20241023	163200	450476200	55700	55700	55700	55700	0
148	20241023	163100	450476200	55700	55700	55700	55700	0
149	20241023	163000	450476200	55700	55700	55700	55700	0
150	20241023	162900	450476200	55700	55700	55700	55700	0
151	20241023	162800	450476200	55700	55700	55700	55700	0
152	20241023	162700	450476200	55700	55700	55700	55700	78
153	20241023	162600	450476200	55700	55700	55700	55700	0
154	20241023	162500	450476200	55700	55700	55700	55700	0
155	20241023	162400	450476200	55700	55700	55700	55700	0
156	20241023	162300	450476200	55700	55700	55700	55700	0
157	20241023	162200	450476200	55700	55700	55700	55700	0
158	20241023	162100	450476200	55700	55700	55700	55700	0
159	20241023	162000	450476200	55700	55700	55700	55700	0
160	20241023	161900	450476200	55700	55700	55700	55700	0
161	20241023	161800	450476200	55700	55700	55700	55700	0
162	20241023	161700	450476200	55700	55700	55700	55700	0
163	20241023	161600	450476200	55700	55700	55700	55700	0
164	20241023	161500	450476200	55700	55700	55700	55700	0
165	20241023	161400	450476200	55700	55700	55700	55700	0
166	20241023	161300	450476200	55700	55700	55700	55700	0
167	20241023	161200	450476200	55700	55700	55700	55700	0
168	20241023	161100	450476200	55700	55700	55700	55700	0
169	20241023	161000	450476200	55700	55700	55700	55700	0
170	20241023	160900	450476200	55700	55700	55700	55700	0
171	20241023	160800	450476200	55700	55700	55700	55700	0
172	20241023	160700	450476200	55700	55700	55700	55700	0
173	20241023	160600	450476200	55700	55700	55700	55700	0
174	20241023	160500	450476200	55700	55700	55700	55700	0
175	20241023	160400	450476200	55700	55700	55700	55700	0
176	20241023	160300	450476200	55700	55700	55700	55700	0
177	20241023	160200	450476200	55700	55700	55700	55700	0
178	20241023	160100	450476200	55700	55700	55700	55700	0
179	20241023	160000	450476200	55700	55700	55700	55700	0
180	20241023	155900	450476200	55700	55700	55700	55700	0
181	20241023	155800	450476200	55700	55700	55700	55700	0
182	20241023	155700	450476200	55700	55700	55700	55700	78
183	20241023	155600	450476200	55700	55700	55700	55700	0
184	20241023	155500	450476200	55700	55700	55700	55700	0
185	20241023	155400	450476200	55700	55700	55700	55700	0
186	20241023	155300	450476200	55700	55700	55700	55700	0
187	20241023	155200	450476200	55700	55700	55700	55700	0
188	20241023	155100	450476200	55700	55700	55700	55700	0
189	20241023	155000	450476200	55700	55700	55700	55700	0
190	20241023	154900	450476200	55700	55700	55700	55700	0
191	20241023	154800	450476200	55700	55700	55700	55700	0
192	20241023	154700	450476200	55700	55700	55700	55700	0
193	20241023	154600	450476200	55700	55700	55700	55700	0
194	20241023	154500	450476200	55700	55700	55700	55700	0
195	20241023	154400	450476200	55700	55700	55700	55700	0
196	20241023	154300	450476200	55700	55700	55700	55700	0
197	20241023	154200	450476200	55700	55700	55700	55700	0
198	20241023	154100	450476200	55700	55700	55700	55700	0
199	20241023	154000	450476200	55700	55700	55700	55700	0
200	20241023	153900	450476200	55700	55700	55700	55700	0
201	20241023	153800	450476200	55700	55700	55700	55700	0
202	20241023	153700	450476200	55700	55700	55700	55700	0
203	20241023	153600	450476200	55700	55700	55700	55700	0
204	20241023	153500	450476200	55700	55700	55700	55700	0
205	20241023	153400	450476200	55700	55700	55700	55700	0
206	20241023	153300	450476200	55700	55700	55700	55700	0
207	20241023	153200	450476200	55700	55700	55700	55700	0
208	20241023	153100	450476200	55700	55700	55700	55700	0
209	20241023	153000	450476200	55700	55700	55700	55700	78
210	20241023	152900	446131600	56000	56000	56000	56000	0
211	20241023	152800	446131600	56000	56000	56000	56000	0
212	20241023	152700	446131600	56000	56000	56000	56000	0
213	20241023	152600	446131600	56000	56000	56000	56000	0
214	20241023	152500	446131600	56000	56000	56000	56000	0
215	20241023	152400	446131600	56000	56000	56000	56000	0
216	20241023	152300	446131600	56000	56000	56000	56000	0
217	20241023	152200	446131600	56000	56000	56000	56000	0
218	20241023	152100	446131600	56000	56000	56000	56000	0
219	20241023	152000	446131600	56000	56000	56000	56000	0
220	20241023	151900	446131600	56000	55900	56000	55900	20
221	20241023	151800	445012700	55900	55800	55900	55800	114
222	20241023	151700	438646400	55600	55600	55600	55600	10
223	20241023	151600	438090400	55600	55600	55600	55600	6
224	20241023	151500	437756800	55600	55600	55600	55600	18
225	20241023	151400	436756000	55800	55800	55800	55800	0
226	20241023	151300	436756000	55800	55800	55800	55800	0
227	20241023	151200	436756000	55800	55700	55800	55700	10
228	20241023	151100	436198100	55800	55800	55800	55800	0
229	20241023	151000	436198100	55800	55800	55800	55800	2
230	20241023	150900	436086500	55400	55400	55400	55400	15
231	20241023	150800	435255500	55500	55500	55500	55500	0
232	20241023	150700	435255500	55500	55500	55500	55500	0
233	20241023	150600	435255500	55500	55300	55500	55300	149
234	20241023	150500	426989200	55500	55500	55500	55500	0
235	20241023	150400	426989200	55500	55500	55500	55500	0
236	20241023	150300	426989200	55500	55500	55500	55500	0
237	20241023	150200	426989200	55500	55500	55500	55500	1
238	20241023	150100	426933700	54900	55500	55600	54700	189
239	20241023	150000	416535900	55500	55400	55500	55400	2
240	20241023	145900	416425000	55400	55400	55400	55400	0
241	20241023	145800	416425000	55400	55400	55400	55400	12
242	20241023	145700	415760200	55400	55400	55400	55400	5
243	20241023	145600	415483200	55500	55600	55600	55500	254
244	20241023	145500	401374800	55600	55600	55600	55600	1
245	20241023	145400	401319200	55700	55600	55700	55600	68
246	20241023	145300	397532100	55600	55500	55600	55500	6
247	20241023	145200	397198600	55600	55600	55600	55500	81
248	20241023	145100	392700300	55700	55700	55700	55700	41
249	20241023	145000	390416600	55500	55500	55500	55500	10
250	20241023	144900	389861600	55500	55500	55500	55500	11
251	20241023	144800	389251100	55500	55500	55500	55500	1
252	20241023	144700	389195600	55500	55500	55500	55500	19
253	20241023	144600	388141100	55600	55600	55600	55600	10
254	20241023	144500	387585100	55700	55700	55700	55700	0
255	20241023	144400	387585100	55700	55700	55700	55700	37
256	20241023	144300	385524200	55700	55700	55700	55700	0
257	20241023	144200	385524200	55700	55500	55700	55500	51
258	20241023	144100	382693500	55700	55700	55700	55700	0
259	20241023	144000	382693500	55700	55700	55700	55700	0
260	20241023	143900	382693500	55700	55700	55700	55700	1
261	20241023	143800	382637800	55500	55800	55800	55500	38
262	20241023	143700	380522800	55500	55500	55500	55500	1
263	20241023	143600	380467300	55500	55700	55700	55500	69
264	20241023	143500	376634600	55700	55700	55700	55700	4
265	20241023	143400	376411800	55700	55700	55700	55700	1
266	20241023	143300	376356100	55600	55600	55600	55600	0
267	20241023	143200	376356100	55600	55600	55600	55600	0
268	20241023	143100	376356100	55600	55600	55600	55600	36
269	20241023	143000	374354500	55600	55600	55600	55600	50
270	20241023	142900	371574500	56000	55900	56000	55800	67
271	20241023	142800	367833700	55800	55800	55800	55800	4
272	20241023	142700	367610500	55800	55700	55800	55700	14
273	20241023	142600	366830600	55600	55900	55900	55600	50
274	20241023	142500	364050000	56000	55800	56000	55700	4
275	20241023	142400	363826500	55600	55900	55900	55600	12
276	20241023	142300	363157900	56200	56000	56200	56000	26
277	20241023	142200	361701700	56000	56100	56200	56000	52
278	20241023	142100	358783000	56100	56400	56400	56000	91
279	20241023	142000	353685400	56000	56000	56500	56000	169
280	20241023	141900	344187000	55900	55400	55900	55400	936
281	20241023	141800	292232500	55300	55300	55300	55300	215
282	20241023	141700	280343000	55200	55400	55400	55200	20
283	20241023	141600	279237000	55400	55400	55400	55400	1
284	20241023	141500	279181600	55200	55300	55400	55200	30
285	20241023	141400	277522900	55300	55300	55300	55300	11
286	20241023	141300	276914600	55300	55100	55400	55100	248
287	20241023	141200	263198300	55100	54800	55200	54800	442
288	20241023	141100	238884800	54700	54700	54700	54700	0
289	20241023	141000	238884800	54700	54700	54700	54700	0
290	20241023	140900	238884800	54700	54600	54700	54600	36
291	20241023	140800	236915900	54700	54700	54700	54700	18
292	20241023	140700	235931300	54700	54700	54700	54700	0
293	20241023	140600	235931300	54700	54700	54700	54700	2
294	20241023	140500	235821900	54700	54700	54700	54700	0
295	20241023	140400	235821900	54700	54700	54700	54700	1
296	20241023	140300	235767200	54700	54700	54700	54700	0
297	20241023	140200	235767200	54700	54700	54700	54700	55
298	20241023	140100	232758700	54700	54700	54700	54700	15
299	20241023	140000	231938200	54900	54800	54900	54600	63
300	20241023	135900	228493000	54900	54900	54900	54900	49
301	20241023	135800	225802900	54900	54900	55000	54900	175
302	20241023	135700	216190200	55000	55000	55000	54900	28
303	20241023	135600	214650300	54900	54900	54900	54900	55
304	20241023	135500	211630800	54900	54900	54900	54900	1
305	20241023	135400	211575900	54900	54900	54900	54900	0
306	20241023	135300	211575900	54900	54700	54900	54700	112
307	20241023	135200	205430800	54700	54700	54700	54700	1
308	20241023	135100	205376100	54800	54600	54800	54600	34
309	20241023	135000	203513300	54600	54600	54600	54600	0
310	20241023	134900	203513300	54600	54600	54600	54600	1
311	20241023	134800	203458700	54600	54600	54600	54600	11
312	20241023	134700	202858100	54500	54500	54500	54500	1
313	20241023	134600	202803600	54500	54500	54500	54500	0
314	20241023	134500	202803600	54500	54500	54500	54500	0
315	20241023	134400	202803600	54500	54500	54500	54500	1
316	20241023	134300	202749100	54400	54400	54400	54400	0
317	20241023	134200	202749100	54400	54400	54400	54400	0
318	20241023	134100	202749100	54400	54400	54400	54400	0
319	20241023	134000	202749100	54400	54400	54400	54400	0
320	20241023	133900	202749100	54400	54400	54400	54400	0
321	20241023	133800	202749100	54400	54400	54400	54400	0
322	20241023	133700	202749100	54400	54400	54400	54400	0
323	20241023	133600	202749100	54400	54400	54400	54400	25
324	20241023	133500	201389100	54400	54400	54400	54400	0
325	20241023	133400	201389100	54400	54400	54400	54400	0
326	20241023	133300	201389100	54400	54400	54400	54400	0
327	20241023	133200	201389100	54400	54400	54400	54400	10
328	20241023	133100	200845100	54400	54400	54400	54400	0
329	20241023	133000	200845100	54400	54400	54400	54400	0
330	20241023	132900	200845100	54400	54400	54400	54400	0
331	20241023	132800	200845100	54400	54400	54400	54400	0
332	20241023	132700	200845100	54400	54400	54400	54400	0
333	20241023	132600	200845100	54400	54400	54400	54400	0
334	20241023	132500	200845100	54400	54400	54400	54400	0
335	20241023	132400	200845100	54400	54400	54400	54400	0
336	20241023	132300	200845100	54400	54400	54400	54400	0
337	20241023	132200	200845100	54400	54600	54600	54400	13
338	20241023	132100	200137300	54600	54600	54600	54600	10
339	20241023	132000	199591300	54400	54400	54400	54400	0
340	20241023	131900	199591300	54400	54400	54400	54400	0
341	20241023	131800	199591300	54400	54400	54400	54400	0
342	20241023	131700	199591300	54400	54400	54400	54400	0
343	20241023	131600	199591300	54400	54400	54400	54400	0
344	20241023	131500	199591300	54400	54400	54400	54400	0
345	20241023	131400	199591300	54400	54400	54400	54400	0
346	20241023	131300	199591300	54400	54400	54400	54400	0
347	20241023	131200	199591300	54400	54400	54400	54400	0
348	20241023	131100	199591300	54400	54400	54400	54400	19
349	20241023	131000	198557700	54400	54400	54400	54400	0
350	20241023	130900	198557700	54400	54400	54400	54400	7
351	20241023	130800	198176900	54500	54400	54500	54400	13
352	20241023	130700	197468500	54500	54500	54500	54500	0
353	20241023	130600	197468500	54500	54500	54500	54500	0
354	20241023	130500	197468500	54500	54500	54500	54500	0
355	20241023	130400	197468500	54500	54500	54500	54500	0
356	20241023	130300	197468500	54500	54500	54500	54500	0
357	20241023	130200	197468500	54500	54500	54500	54500	0
358	20241023	130100	197468500	54500	54500	54500	54500	0
359	20241023	130000	197468500	54500	54400	54500	54400	4
360	20241023	125900	197250600	54500	54500	54500	54500	81
361	20241023	125800	192836100	54500	54500	54500	54500	0
362	20241023	125700	192836100	54500	54500	54500	54500	0
363	20241023	125600	192836100	54500	54500	54500	54500	0
364	20241023	125500	192836100	54500	54700	54700	54500	15
365	20241023	125400	192018400	54600	54600	54600	54600	0
366	20241023	125300	192018400	54600	54600	54600	54600	0
367	20241023	125200	192018400	54600	54600	54600	54600	0
368	20241023	125100	192018400	54600	54600	54600	54600	0
369	20241023	125000	192018400	54600	54600	54600	54600	0
370	20241023	124900	192018400	54600	54600	54600	54600	1
371	20241023	124800	191963800	54700	54700	54700	54700	1
372	20241023	124700	191909100	54500	54500	54500	54500	1
373	20241023	124600	191854600	54500	54500	54500	54500	0
374	20241023	124500	191854600	54500	54500	54500	54500	0
375	20241023	124400	191854600	54500	54500	54500	54500	0
376	20241023	124300	191854600	54500	54500	54500	54500	0
377	20241023	124200	191854600	54500	54500	54500	54500	0
378	20241023	124100	191854600	54500	54500	54500	54500	10
379	20241023	124000	191309600	54600	54600	54600	54600	1
380	20241023	123900	191255000	54700	54700	54700	54700	1
381	20241023	123800	191200300	54700	54800	54800	54700	2
382	20241023	123700	191090800	54700	54700	54700	54700	2
383	20241023	123600	190981400	54700	54700	54700	54700	1
384	20241023	123500	190926700	54800	54800	54800	54800	0
385	20241023	123400	190926700	54800	54800	54800	54800	0
386	20241023	123300	190926700	54800	54800	54800	54800	0
387	20241023	123200	190926700	54800	54800	54800	54800	0
388	20241023	123100	190926700	54800	54700	54800	54700	40
389	20241023	123000	188735400	54700	54700	54700	54700	9
390	20241023	122900	188243100	54700	54700	54700	54700	0
391	20241023	122800	188243100	54700	54700	54700	54700	0
392	20241023	122700	188243100	54700	54700	54700	54700	0
393	20241023	122600	188243100	54700	54700	54700	54700	10
394	20241023	122500	187696100	54500	54500	54500	54500	3
395	20241023	122400	187532600	54500	54500	54500	54500	0
396	20241023	122300	187532600	54500	54500	54500	54500	0
397	20241023	122200	187532600	54500	54500	54500	54500	0
398	20241023	122100	187532600	54500	54500	54500	54500	12
399	20241023	122000	186878600	54500	54600	54600	54500	3
400	20241023	121900	186714900	54700	54700	54700	54700	55
401	20241023	121800	183706400	54800	54800	54800	54800	0
402	20241023	121700	183706400	54800	54800	54800	54800	0
403	20241023	121600	183706400	54800	54800	54800	54800	1
404	20241023	121500	183651600	54400	54400	54400	54400	1
405	20241023	121400	183597200	54800	54800	54800	54800	0
406	20241023	121300	183597200	54800	54800	54800	54800	1
407	20241023	121200	183542400	54700	54700	54700	54700	64
408	20241023	121100	180041600	54700	54700	54700	54700	10
409	20241023	121000	179494600	54800	54700	54800	54700	2
410	20241023	120900	179385100	54700	54700	54700	54700	259
411	20241023	120800	165217800	54800	54800	54800	54800	0
412	20241023	120700	165217800	54800	54800	54800	54800	9
413	20241023	120600	164724600	54800	54800	54800	54800	0
414	20241023	120500	164724600	54800	54800	54800	54800	0
415	20241023	120400	164724600	54800	54800	54800	54800	0
416	20241023	120300	164724600	54800	54800	54800	54800	0
417	20241023	120200	164724600	54800	54800	54800	54800	0
418	20241023	120100	164724600	54800	54800	54800	54800	1
419	20241023	120000	164669800	54500	54500	55000	54500	301
420	20241023	115900	148164800	54500	54500	54500	54500	1
421	20241023	115800	148110300	54500	54500	54500	54500	46
422	20241023	115700	145603300	54600	54800	54800	54600	78
423	20241023	115600	141334300	54900	54400	55000	54400	358
424	20241023	115500	121729900	54500	54500	54500	54500	0
425	20241023	115400	121729900	54500	54500	54500	54500	0
426	20241023	115300	121729900	54500	54500	54500	54500	0
427	20241023	115200	121729900	54500	54500	54500	54500	15
428	20241023	115100	120912400	54500	54500	54500	54500	1
429	20241023	115000	120857900	54500	54300	54500	54300	202
430	20241023	114900	109865900	54200	54200	54200	54200	0
431	20241023	114800	109865900	54200	54200	54200	54200	19
432	20241023	114700	108836100	53800	53800	53800	53800	0
433	20241023	114600	108836100	53800	53900	53900	53800	7
434	20241023	114500	108458900	54200	54200	54200	54200	0
435	20241023	114400	108458900	54200	54200	54200	54200	6
436	20241023	114300	108133700	54100	54100	54100	54100	0
437	20241023	114200	108133700	54100	54100	54100	54100	0
438	20241023	114100	108133700	54100	54100	54100	54100	0
439	20241023	114000	108133700	54100	54100	54100	54100	0
440	20241023	113900	108133700	54100	54100	54100	54100	25
441	20241023	113800	106781200	54100	54100	54100	54100	0
442	20241023	113700	106781200	54100	54100	54100	54100	0
443	20241023	113600	106781200	54100	53800	54100	53800	201
444	20241023	113500	95967100	53800	53800	53800	53800	1
445	20241023	113400	95913300	54100	54100	54100	54100	0
446	20241023	113300	95913300	54100	54000	54100	54000	3
447	20241023	113200	95751200	54100	54100	54100	54100	0
448	20241023	113100	95751200	54100	54100	54100	54100	0
449	20241023	113000	95751200	54100	54100	54100	54100	0
450	20241023	112900	95751200	54100	54100	54100	54100	0
451	20241023	112800	95751200	54100	54100	54100	54100	2
452	20241023	112700	95643000	54100	54100	54100	54100	0
453	20241023	112600	95643000	54100	54100	54100	54100	0
454	20241023	112500	95643000	54100	54100	54100	54100	0
455	20241023	112400	95643000	54100	54100	54100	54100	0
456	20241023	112300	95643000	54100	54100	54100	54100	0
457	20241023	112200	95643000	54100	54100	54100	54100	0
458	20241023	112100	95643000	54100	54100	54100	54100	5
459	20241023	112000	95372500	54100	53900	54100	53900	2
460	20241023	111900	95264500	53900	53900	53900	53900	4
461	20241023	111800	95048900	53900	53900	53900	53900	0
462	20241023	111700	95048900	53900	53900	53900	53900	3
463	20241023	111600	94887200	54200	54000	54200	54000	34
464	20241023	111500	93046800	53900	53900	53900	53900	22
465	20241023	111400	91861000	53900	53900	53900	53900	0
466	20241023	111300	91861000	53900	53900	53900	53900	0
467	20241023	111200	91861000	53900	53900	53900	53900	0
468	20241023	111100	91861000	53900	53900	53900	53900	0
469	20241023	111000	91861000	53900	53900	53900	53900	0
470	20241023	110900	91861000	53900	53600	53900	53600	2
471	20241023	110800	91753500	53400	53400	53400	53400	33
472	20241023	110700	89991300	53900	53900	53900	53400	80
473	20241023	110600	85705000	53900	54300	54300	53900	181
474	20241023	110500	75897400	54200	54200	54200	54200	33
475	20241023	110400	74108800	54200	54200	54200	54200	100
476	20241023	110300	68688800	54200	54200	54200	54200	18
477	20241023	110200	67713200	54200	53900	54200	53800	104
478	20241023	110100	62090100	54000	54000	54000	54000	3
479	20241023	110000	61928100	54200	54200	54200	54200	0
480	20241023	105900	61928100	54200	54200	54200	54200	0
481	20241023	105800	61928100	54200	54200	54200	54100	10
482	20241023	105700	61386200	54200	53800	54200	53800	13
483	20241023	105600	60683200	53800	53800	53800	53800	2
484	20241023	105500	60575600	54400	54100	54400	54100	162
485	20241023	105400	51796400	54100	53800	54100	53800	127
486	20241023	105300	44939100	53600	53600	53600	53600	4
487	20241023	105200	44724700	53600	53600	53600	53600	5
488	20241023	105100	44456700	53600	53600	53600	53600	0
489	20241023	105000	44456700	53600	53600	53600	53600	0
490	20241023	104900	44456700	53600	53600	53600	53600	0
491	20241023	104800	44456700	53600	53500	53600	53500	17
492	20241023	104700	43546300	53600	53600	53600	53600	5
493	20241023	104600	43278300	53600	53600	53600	53600	0
494	20241023	104500	43278300	53600	53600	53600	53600	0
495	20241023	104400	43278300	53600	53600	53600	53600	0
496	20241023	104300	43278300	53600	53500	53600	53500	2
497	20241023	104200	43171200	53500	53500	53500	53500	0
498	20241023	104100	43171200	53500	53400	53500	53400	4
499	20241023	104000	42957500	53200	53200	53200	53200	1
500	20241023	103900	42904300	53200	53200	53200	53200	0
501	20241023	103800	42904300	53200	53200	53200	53200	0
502	20241023	103700	42904300	53200	53200	53200	53200	0
503	20241023	103600	42904300	53200	53200	53200	53200	0
504	20241023	103500	42904300	53200	53200	53200	53200	1
505	20241023	103400	42851100	53100	53100	53100	53100	0
506	20241023	103300	42851100	53100	53100	53100	53100	48
507	20241023	103200	40302300	52800	52800	52800	52800	0
508	20241023	103100	40302300	52800	52800	52800	52800	0
509	20241023	103000	40302300	52800	52800	52800	52800	0
510	20241023	102900	40302300	52800	52800	52800	52800	0
511	20241023	102800	40302300	52800	52900	52900	52800	4
512	20241023	102700	40090800	53000	53000	53000	53000	3
513	20241023	102600	39931800	53000	53000	53000	53000	0
514	20241023	102500	39931800	53000	53000	53000	53000	0
515	20241023	102400	39931800	53000	53000	53000	53000	1
516	20241023	102300	39878800	53000	53000	53000	53000	0
517	20241023	102200	39878800	53000	53000	53000	53000	0
518	20241023	102100	39878800	53000	53000	53000	53000	1
519	20241023	102000	39825800	52500	52500	52500	52500	0
520	20241023	101900	39825800	52500	52500	52500	52500	0
521	20241023	101800	39825800	52500	52800	52800	52500	154
522	20241023	101700	31735900	52900	52900	52900	52900	0
523	20241023	101600	31735900	52900	52900	52900	52900	0
524	20241023	101500	31735900	52900	52900	52900	52900	0
525	20241023	101400	31735900	52900	52900	52900	52900	4
526	20241023	101300	31524300	53000	53000	53000	53000	0
527	20241023	101200	31524300	53000	53000	53000	53000	4
528	20241023	101100	31312300	53100	53100	53100	53100	0
529	20241023	101000	31312300	53100	53100	53100	53100	12
530	20241023	100900	30675100	53200	53200	53200	53200	0
531	20241023	100800	30675100	53200	53200	53200	53200	0
532	20241023	100700	30675100	53200	53200	53200	53200	0
533	20241023	100600	30675100	53200	53200	53200	53200	0
534	20241023	100500	30675100	53200	53200	53200	53200	0
535	20241023	100400	30675100	53200	53200	53200	53200	0
536	20241023	100300	30675100	53200	53200	53200	53200	11
537	20241023	100200	30089900	53200	53200	53200	53200	0
538	20241023	100100	30089900	53200	53200	53200	53200	0
539	20241023	100000	30089900	53200	53200	53200	53200	150
540	20241023	095900	22109900	53200	53200	53200	53200	0
541	20241023	095800	22109900	53200	53200	53200	53200	0
542	20241023	095700	22109900	53200	53200	53200	53200	10
543	20241023	095600	21577900	53100	53100	53100	53100	1
544	20241023	095500	21524800	53000	53000	53000	53000	0
545	20241023	095400	21524800	53000	53000	53000	53000	0
546	20241023	095300	21524800	53000	53000	53000	53000	0
547	20241023	095200	21524800	53000	53000	53000	53000	0
548	20241023	095100	21524800	53000	53100	53100	53000	67
549	20241023	095000	17970300	53400	53400	53400	53400	0
550	20241023	094900	17970300	53400	53400	53400	53400	0
551	20241023	094800	17970300	53400	53400	53400	53400	1
552	20241023	094700	17916900	53400	53400	53400	53400	0
553	20241023	094600	17916900	53400	53400	53400	53400	0
554	20241023	094500	17916900	53400	53400	53400	53400	0
555	20241023	094400	17916900	53400	53400	53400	53400	0
556	20241023	094300	17916900	53400	53400	53400	53400	0
557	20241023	094200	17916900	53400	53400	53400	53400	0
558	20241023	094100	17916900	53400	53400	53400	53400	0
559	20241023	094000	17916900	53400	53400	53400	53400	0
560	20241023	093900	17916900	53400	53400	53400	53400	0
561	20241023	093800	17916900	53400	53400	53400	53400	0
562	20241023	093700	17916900	53400	53400	53400	53400	0
563	20241023	093600	17916900	53400	53400	53400	53400	0
564	20241023	093500	17916900	53400	53400	53400	53400	0
565	20241023	093400	17916900	53400	53400	53400	53400	0
566	20241023	093300	17916900	53400	53400	53400	53400	0
567	20241023	093200	17916900	53400	53400	53400	53400	0
568	20241023	093100	17916900	53400	53400	53400	53400	0
569	20241023	093000	17916900	53400	53400	53400	53400	0
570	20241023	092900	17916900	53400	53400	53400	53400	0
571	20241023	092800	17916900	53400	53400	53400	53400	1
572	20241023	092700	17863500	53000	53000	53000	53000	10
573	20241023	092600	17333500	53000	53000	53000	53000	0
574	20241023	092500	17333500	53000	53000	53000	53000	25
575	20241023	092400	16008500	53000	53000	53000	53000	0
576	20241023	092300	16008500	53000	53000	53000	53000	0
577	20241023	092200	16008500	53000	53000	53000	53000	3
578	20241023	092100	15849500	53100	53100	53100	53100	3
579	20241023	092000	15690200	53500	53500	53500	53500	0
580	20241023	091900	15690200	53500	53500	53500	53500	0
581	20241023	091800	15690200	53500	53500	53500	53500	1
582	20241023	091700	15636700	53100	53200	53200	53100	5
583	20241023	091600	15371000	53500	53500	53500	53500	0
584	20241023	091500	15371000	53500	53500	53500	53500	0
585	20241023	091400	15371000	53500	53500	53500	53500	1
586	20241023	091300	15317500	53000	53000	53000	53000	0
587	20241023	091200	15317500	53000	53000	53000	53000	0
588	20241023	091100	15317500	53000	53000	53000	53000	0
589	20241023	091000	15317500	53000	53000	53000	53000	0
590	20241023	090900	15317500	53000	53000	53000	53000	0
591	20241023	090800	15317500	53000	53100	53100	53000	10
592	20241023	090700	14787000	53000	53000	53000	53000	0
593	20241023	090600	14787000	53000	53000	53000	53000	0
594	20241023	090500	14787000	53000	53000	53000	53000	3
595	20241023	090400	14628000	53000	53000	53000	53000	0
596	20241023	090300	14628000	53000	53000	53000	53000	0
597	20241023	090200	14628000	53000	53000	53000	53000	15
598	20241023	090100	13833000	53000	53000	53000	53000	11
599	20241023	090000	13250000	53000	53000	53000	53000	250