KissMeData/011390/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	185600	277034200	53700	53700	53700	53700	20
3	20241017	185500	277034200	53700	53700	53700	53700	0
4	20241017	185400	277034200	53700	53700	53700	53700	0
5	20241017	185300	277034200	53700	53700	53700	53700	0
6	20241017	185200	277034200	53700	53700	53700	53700	0
7	20241017	185100	277034200	53700	53700	53700	53700	0
8	20241017	185000	277034200	53700	53700	53700	53700	0
9	20241017	184900	277034200	53700	53700	53700	53700	0
10	20241017	184800	277034200	53700	53700	53700	53700	0
11	20241017	184700	277034200	53700	53700	53700	53700	0
12	20241017	184600	277034200	53700	53700	53700	53700	0
13	20241017	184500	277034200	53700	53700	53700	53700	0
14	20241017	184400	277034200	53700	53700	53700	53700	0
15	20241017	184300	277034200	53700	53700	53700	53700	0
16	20241017	184200	277034200	53700	53700	53700	53700	0
17	20241017	184100	277034200	53700	53700	53700	53700	0
18	20241017	184000	277034200	53700	53700	53700	53700	0
19	20241017	183900	277034200	53700	53700	53700	53700	0
20	20241017	183800	277034200	53700	53700	53700	53700	0
21	20241017	183700	277034200	53700	53700	53700	53700	0
22	20241017	183600	277034200	53700	53700	53700	53700	0
23	20241017	183500	277034200	53700	53700	53700	53700	0
24	20241017	183400	277034200	53700	53700	53700	53700	0
25	20241017	183300	277034200	53700	53700	53700	53700	0
26	20241017	183200	277034200	53700	53700	53700	53700	0
27	20241017	183100	277034200	53700	53700	53700	53700	0
28	20241017	183000	277034200	53700	53700	53700	53700	0
29	20241017	182900	277034200	53700	53700	53700	53700	0
30	20241017	182800	277034200	53700	53700	53700	53700	0
31	20241017	182700	277034200	53700	53700	53700	53700	0
32	20241017	182600	277034200	53700	53700	53700	53700	20
33	20241017	182500	277034200	53700	53700	53700	53700	0
34	20241017	182400	277034200	53700	53700	53700	53700	0
35	20241017	182300	277034200	53700	53700	53700	53700	0
36	20241017	182200	277034200	53700	53700	53700	53700	0
37	20241017	182100	277034200	53700	53700	53700	53700	0
38	20241017	182000	277034200	53700	53700	53700	53700	0
39	20241017	181900	277034200	53700	53700	53700	53700	0
40	20241017	181800	277034200	53700	53700	53700	53700	0
41	20241017	181700	277034200	53700	53700	53700	53700	0
42	20241017	181600	277034200	53700	53700	53700	53700	0
43	20241017	181500	277034200	53700	53700	53700	53700	0
44	20241017	181400	277034200	53700	53700	53700	53700	0
45	20241017	181300	277034200	53700	53700	53700	53700	0
46	20241017	181200	277034200	53700	53700	53700	53700	0
47	20241017	181100	277034200	53700	53700	53700	53700	0
48	20241017	181000	277034200	53700	53700	53700	53700	0
49	20241017	180900	277034200	53700	53700	53700	53700	0
50	20241017	180800	277034200	53700	53700	53700	53700	0
51	20241017	180700	277034200	53700	53700	53700	53700	0
52	20241017	180600	277034200	53700	53700	53700	53700	0
53	20241017	180500	277034200	53700	53700	53700	53700	0
54	20241017	180400	277034200	53700	53700	53700	53700	0
55	20241017	180300	277034200	53700	53700	53700	53700	0
56	20241017	180200	277034200	53700	53700	53700	53700	0
57	20241017	180100	277034200	53700	53700	53700	53700	0
58	20241017	180000	277034200	53700	53700	53700	53700	0
59	20241017	175900	277034200	53700	53700	53700	53700	0
60	20241017	175800	277034200	53700	53700	53700	53700	0
61	20241017	175700	277034200	53700	53700	53700	53700	0
62	20241017	175600	277034200	53700	53700	53700	53700	20
63	20241017	175500	277034200	53700	53700	53700	53700	0
64	20241017	175400	277034200	53700	53700	53700	53700	0
65	20241017	175300	277034200	53700	53700	53700	53700	0
66	20241017	175200	277034200	53700	53700	53700	53700	0
67	20241017	175100	277034200	53700	53700	53700	53700	0
68	20241017	175000	277034200	53700	53700	53700	53700	0
69	20241017	174900	277034200	53700	53700	53700	53700	0
70	20241017	174800	277034200	53700	53700	53700	53700	0
71	20241017	174700	277034200	53700	53700	53700	53700	0
72	20241017	174600	277034200	53700	53700	53700	53700	0
73	20241017	174500	277034200	53700	53700	53700	53700	0
74	20241017	174400	277034200	53700	53700	53700	53700	0
75	20241017	174300	277034200	53700	53700	53700	53700	0
76	20241017	174200	277034200	53700	53700	53700	53700	0
77	20241017	174100	277034200	53700	53700	53700	53700	0
78	20241017	174000	277034200	53700	53700	53700	53700	0
79	20241017	173900	277034200	53700	53700	53700	53700	0
80	20241017	173800	277034200	53700	53700	53700	53700	0
81	20241017	173700	277034200	53700	53700	53700	53700	0
82	20241017	173600	277034200	53700	53700	53700	53700	0
83	20241017	173500	277034200	53700	53700	53700	53700	0
84	20241017	173400	277034200	53700	53700	53700	53700	0
85	20241017	173300	277034200	53700	53700	53700	53700	0
86	20241017	173200	277034200	53700	53700	53700	53700	0
87	20241017	173100	277034200	53700	53700	53700	53700	0
88	20241017	173000	277034200	53700	53700	53700	53700	0
89	20241017	172900	277034200	53700	53700	53700	53700	0
90	20241017	172800	277034200	53700	53700	53700	53700	0
91	20241017	172700	277034200	53700	53700	53700	53700	0
92	20241017	172600	277034200	53700	53700	53700	53700	20
93	20241017	172500	277034200	53700	53700	53700	53700	0
94	20241017	172400	277034200	53700	53700	53700	53700	0
95	20241017	172300	277034200	53700	53700	53700	53700	0
96	20241017	172200	277034200	53700	53700	53700	53700	0
97	20241017	172100	277034200	53700	53700	53700	53700	0
98	20241017	172000	277034200	53700	53700	53700	53700	0
99	20241017	171900	277034200	53700	53700	53700	53700	0
100	20241017	171800	277034200	53700	53700	53700	53700	0
101	20241017	171700	277034200	53700	53700	53700	53700	0
102	20241017	171600	277034200	53700	53700	53700	53700	0
103	20241017	171500	277034200	53700	53700	53700	53700	0
104	20241017	171400	277034200	53700	53700	53700	53700	0
105	20241017	171300	277034200	53700	53700	53700	53700	0
106	20241017	171200	277034200	53700	53700	53700	53700	0
107	20241017	171100	277034200	53700	53700	53700	53700	0
108	20241017	171000	277034200	53700	53700	53700	53700	0
109	20241017	170900	277034200	53700	53700	53700	53700	0
110	20241017	170800	277034200	53700	53700	53700	53700	0
111	20241017	170700	277034200	53700	53700	53700	53700	0
112	20241017	170600	277034200	53700	53700	53700	53700	0
113	20241017	170500	277034200	53700	53700	53700	53700	0
114	20241017	170400	277034200	53700	53700	53700	53700	0
115	20241017	170300	277034200	53700	53700	53700	53700	0
116	20241017	170200	277034200	53700	53700	53700	53700	0
117	20241017	170100	277034200	53700	53700	53700	53700	0
118	20241017	170000	277034200	53700	53700	53700	53700	0
119	20241017	165900	277034200	53700	53700	53700	53700	0
120	20241017	165800	277034200	53700	53700	53700	53700	0
121	20241017	165700	277034200	53700	53700	53700	53700	0
122	20241017	165600	277034200	53700	53700	53700	53700	20
123	20241017	165500	277034200	53700	53700	53700	53700	0
124	20241017	165400	277034200	53700	53700	53700	53700	0
125	20241017	165300	277034200	53700	53700	53700	53700	0
126	20241017	165200	277034200	53700	53700	53700	53700	0
127	20241017	165100	277034200	53700	53700	53700	53700	0
128	20241017	165000	277034200	53700	53700	53700	53700	0
129	20241017	164900	277034200	53700	53700	53700	53700	0
130	20241017	164800	277034200	53700	53700	53700	53700	0
131	20241017	164700	277034200	53700	53700	53700	53700	0
132	20241017	164600	277034200	53700	53700	53700	53700	0
133	20241017	164500	277034200	53700	53700	53700	53700	0
134	20241017	164400	277034200	53700	53700	53700	53700	0
135	20241017	164300	277034200	53700	53700	53700	53700	0
136	20241017	164200	277034200	53700	53700	53700	53700	0
137	20241017	164100	277034200	53700	53700	53700	53700	0
138	20241017	164000	277034200	53700	53700	53700	53700	0
139	20241017	163900	277034200	53700	53700	53700	53700	0
140	20241017	163800	277034200	53700	53700	53700	53700	0
141	20241017	163700	277034200	53700	53700	53700	53700	0
142	20241017	163600	277034200	53700	53700	53700	53700	0
143	20241017	163500	277034200	53700	53700	53700	53700	0
144	20241017	163400	277034200	53700	53700	53700	53700	0
145	20241017	163300	277034200	53700	53700	53700	53700	0
146	20241017	163200	277034200	53700	53700	53700	53700	0
147	20241017	163100	277034200	53700	53700	53700	53700	0
148	20241017	163000	277034200	53700	53700	53700	53700	0
149	20241017	162900	277034200	53700	53700	53700	53700	0
150	20241017	162800	277034200	53700	53700	53700	53700	0
151	20241017	162700	277034200	53700	53700	53700	53700	0
152	20241017	162600	277034200	53700	53700	53700	53700	20
153	20241017	162500	277034200	53700	53700	53700	53700	0
154	20241017	162400	277034200	53700	53700	53700	53700	0
155	20241017	162300	277034200	53700	53700	53700	53700	0
156	20241017	162200	277034200	53700	53700	53700	53700	0
157	20241017	162100	277034200	53700	53700	53700	53700	0
158	20241017	162000	277034200	53700	53700	53700	53700	0
159	20241017	161900	277034200	53700	53700	53700	53700	0
160	20241017	161800	277034200	53700	53700	53700	53700	0
161	20241017	161700	277034200	53700	53700	53700	53700	0
162	20241017	161600	277034200	53700	53700	53700	53700	0
163	20241017	161500	277034200	53700	53700	53700	53700	0
164	20241017	161400	277034200	53700	53700	53700	53700	0
165	20241017	161300	277034200	53700	53700	53700	53700	0
166	20241017	161200	277034200	53700	53700	53700	53700	0
167	20241017	161100	277034200	53700	53700	53700	53700	0
168	20241017	161000	277034200	53700	53700	53700	53700	0
169	20241017	160900	277034200	53700	53700	53700	53700	0
170	20241017	160800	277034200	53700	53700	53700	53700	0
171	20241017	160700	277034200	53700	53700	53700	53700	0
172	20241017	160600	277034200	53700	53700	53700	53700	0
173	20241017	160500	277034200	53700	53700	53700	53700	0
174	20241017	160400	277034200	53700	53700	53700	53700	0
175	20241017	160300	277034200	53700	53700	53700	53700	0
176	20241017	160200	277034200	53700	53700	53700	53700	0
177	20241017	160100	277034200	53700	53700	53700	53700	0
178	20241017	160000	277034200	53700	53700	53700	53700	0
179	20241017	155900	277034200	53700	53700	53700	53700	0
180	20241017	155800	277034200	53700	53700	53700	53700	0
181	20241017	155700	277034200	53700	53700	53700	53700	0
182	20241017	155600	277034200	53700	53700	53700	53700	20
183	20241017	155500	277034200	53700	53700	53700	53700	0
184	20241017	155400	277034200	53700	53700	53700	53700	0
185	20241017	155300	277034200	53700	53700	53700	53700	0
186	20241017	155200	277034200	53700	53700	53700	53700	0
187	20241017	155100	277034200	53700	53700	53700	53700	0
188	20241017	155000	277034200	53700	53700	53700	53700	0
189	20241017	154900	277034200	53700	53700	53700	53700	0
190	20241017	154800	277034200	53700	53700	53700	53700	0
191	20241017	154700	277034200	53700	53700	53700	53700	0
192	20241017	154600	277034200	53700	53700	53700	53700	0
193	20241017	154500	277034200	53700	53700	53700	53700	0
194	20241017	154400	277034200	53700	53700	53700	53700	0
195	20241017	154300	277034200	53700	53700	53700	53700	0
196	20241017	154200	277034200	53700	53700	53700	53700	0
197	20241017	154100	277034200	53700	53700	53700	53700	0
198	20241017	154000	277034200	53700	53700	53700	53700	0
199	20241017	153900	277034200	53700	53700	53700	53700	0
200	20241017	153800	277034200	53700	53700	53700	53700	0
201	20241017	153700	277034200	53700	53700	53700	53700	0
202	20241017	153600	277034200	53700	53700	53700	53700	0
203	20241017	153500	277034200	53700	53700	53700	53700	0
204	20241017	153400	277034200	53700	53700	53700	53700	0
205	20241017	153300	277034200	53700	53700	53700	53700	0
206	20241017	153200	277034200	53700	53700	53700	53700	0
207	20241017	153100	277034200	53700	53700	53700	53700	0
208	20241017	153000	277034200	53700	53700	53700	53700	20
209	20241017	152900	275960200	54200	54200	54200	54200	0
210	20241017	152800	275960200	54200	54200	54200	54200	0
211	20241017	152700	275960200	54200	54200	54200	54200	0
212	20241017	152600	275960200	54200	54200	54200	54200	0
213	20241017	152500	275960200	54200	54200	54200	54200	0
214	20241017	152400	275960200	54200	54200	54200	54200	0
215	20241017	152300	275960200	54200	54200	54200	54200	0
216	20241017	152200	275960200	54200	54200	54200	54200	0
217	20241017	152100	275960200	54200	54200	54200	54200	0
218	20241017	152000	275960200	54200	54200	54200	54200	0
219	20241017	151900	275960200	54200	53500	54200	53500	1067
220	20241017	151800	218391800	53200	53200	53200	53200	30
221	20241017	151700	216795800	53500	53500	53500	53500	0
222	20241017	151600	216795800	53500	53500	53500	53500	0
223	20241017	151500	216795800	53500	53500	53500	53500	0
224	20241017	151400	216795800	53500	53500	53500	53500	0
225	20241017	151300	216795800	53500	53500	53500	53500	2
226	20241017	151200	216688800	53500	53200	53700	53200	347
227	20241017	151100	198130800	53100	53100	53100	53100	0
228	20241017	151000	198130800	53100	53100	53100	53100	4
229	20241017	150900	197918400	53300	53300	53300	53100	17
230	20241017	150800	197015100	53300	53300	53300	53300	0
231	20241017	150700	197015100	53300	53300	53300	53300	0
232	20241017	150600	197015100	53300	53100	53300	53100	166
233	20241017	150500	188169300	53300	53300	53300	53300	0
234	20241017	150400	188169300	53300	53200	53300	53200	62
235	20241017	150300	184869500	53200	53200	53200	53200	1
236	20241017	150200	184816300	53100	53100	53100	53100	0
237	20241017	150100	184816300	53100	53100	53100	53100	0
238	20241017	150000	184816300	53100	53100	53100	53100	0
239	20241017	145900	184816300	53100	53100	53100	53100	0
240	20241017	145800	184816300	53100	53100	53100	53100	0
241	20241017	145700	184816300	53100	53000	53100	53000	30
242	20241017	145600	183223800	52900	52900	52900	52900	0
243	20241017	145500	183223800	52900	52900	52900	52900	0
244	20241017	145400	183223800	52900	52900	52900	52900	4
245	20241017	145300	183012200	52900	52900	52900	52900	1
246	20241017	145200	182959300	52900	52900	52900	52900	0
247	20241017	145100	182959300	52900	52900	52900	52900	0
248	20241017	145000	182959300	52900	52900	52900	52900	0
249	20241017	144900	182959300	52900	52900	52900	52900	0
250	20241017	144800	182959300	52900	52900	52900	52900	0
251	20241017	144700	182959300	52900	52900	52900	52900	0
252	20241017	144600	182959300	52900	52800	52900	52800	4
253	20241017	144500	182748000	52900	52900	52900	52900	0
254	20241017	144400	182748000	52900	52900	52900	52900	0
255	20241017	144300	182748000	52900	52900	52900	52900	0
256	20241017	144200	182748000	52900	52900	52900	52900	0
257	20241017	144100	182748000	52900	52900	52900	52900	0
258	20241017	144000	182748000	52900	52900	52900	52900	0
259	20241017	143900	182748000	52900	52900	52900	52900	1
260	20241017	143800	182695100	52800	52900	52900	52800	12
261	20241017	143700	182061400	52800	52800	52800	52800	2
262	20241017	143600	181955800	52800	52800	52800	52800	0
263	20241017	143500	181955800	52800	52800	52800	52800	0
264	20241017	143400	181955800	52800	52800	52800	52800	0
265	20241017	143300	181955800	52800	52800	52800	52800	0
266	20241017	143200	181955800	52800	52800	52800	52800	4
267	20241017	143100	181744600	52600	52600	52600	52600	0
268	20241017	143000	181744600	52600	52600	52600	52600	0
269	20241017	142900	181744600	52600	52600	52600	52600	0
270	20241017	142800	181744600	52600	52600	52600	52600	0
271	20241017	142700	181744600	52600	52700	52700	52600	95
272	20241017	142600	176744700	52700	52700	52700	52700	207
273	20241017	142500	165835800	52800	52800	52800	52800	158
274	20241017	142400	157493400	52900	52800	52900	52800	34
275	20241017	142300	155697200	52800	53000	53000	52800	224
276	20241017	142200	143847800	53100	53100	53100	53100	0
277	20241017	142100	143847800	53100	53000	53100	53000	40
278	20241017	142000	141723900	53000	53000	53000	53000	0
279	20241017	141900	141723900	53000	53000	53000	53000	0
280	20241017	141800	141723900	53000	53000	53000	53000	0
281	20241017	141700	141723900	53000	53000	53000	53000	0
282	20241017	141600	141723900	53000	53000	53000	53000	0
283	20241017	141500	141723900	53000	53000	53000	53000	0
284	20241017	141400	141723900	53000	53000	53000	53000	0
285	20241017	141300	141723900	53000	53000	53000	53000	0
286	20241017	141200	141723900	53000	53000	53000	53000	0
287	20241017	141100	141723900	53000	53000	53000	53000	130
288	20241017	141000	134833900	53000	53000	53000	53000	0
289	20241017	140900	134833900	53000	53000	53000	53000	43
290	20241017	140800	132554900	53000	53000	53000	53000	1
291	20241017	140700	132501900	53000	53000	53000	53000	10
292	20241017	140600	131971900	53000	53000	53000	53000	0
293	20241017	140500	131971900	53000	53000	53000	53000	37
294	20241017	140400	130010900	53200	53200	53200	53200	0
295	20241017	140300	130010900	53200	53200	53200	53200	0
296	20241017	140200	130010900	53200	53200	53200	53200	0
297	20241017	140100	130010900	53200	53200	53200	53200	0
298	20241017	140000	130010900	53200	53200	53200	53200	0
299	20241017	135900	130010900	53200	53200	53200	53200	0
300	20241017	135800	130010900	53200	53200	53200	53200	0
301	20241017	135700	130010900	53200	53200	53200	53200	0
302	20241017	135600	130010900	53200	53200	53200	53200	0
303	20241017	135500	130010900	53200	53200	53200	53200	0
304	20241017	135400	130010900	53200	53200	53200	53200	0
305	20241017	135300	130010900	53200	53200	53200	53200	0
306	20241017	135200	130010900	53200	53200	53200	53200	1
307	20241017	135100	129957700	53000	53000	53000	53000	0
308	20241017	135000	129957700	53000	53000	53000	53000	0
309	20241017	134900	129957700	53000	53000	53000	53000	0
310	20241017	134800	129957700	53000	53000	53000	53000	0
311	20241017	134700	129957700	53000	53000	53000	53000	0
312	20241017	134600	129957700	53000	53000	53000	53000	0
313	20241017	134500	129957700	53000	53000	53000	53000	0
314	20241017	134400	129957700	53000	53000	53000	53000	30
315	20241017	134300	128367700	53000	53000	53000	53000	0
316	20241017	134200	128367700	53000	53000	53000	53000	0
317	20241017	134100	128367700	53000	53000	53000	53000	0
318	20241017	134000	128367700	53000	53000	53000	53000	0
319	20241017	133900	128367700	53000	53200	53200	53000	11
320	20241017	133800	127783100	53200	53200	53200	53200	4
321	20241017	133700	127570300	53300	53300	53300	53300	0
322	20241017	133600	127570300	53300	53300	53300	53300	0
323	20241017	133500	127570300	53300	53300	53300	53300	0
324	20241017	133400	127570300	53300	53300	53300	53300	0
325	20241017	133300	127570300	53300	53300	53300	53300	20
326	20241017	133200	126504300	53300	53200	53300	53200	20
327	20241017	133100	125438400	53200	53200	53200	53200	0
328	20241017	133000	125438400	53200	53200	53200	53200	0
329	20241017	132900	125438400	53200	53200	53200	53200	0
330	20241017	132800	125438400	53200	53200	53200	53200	20
331	20241017	132700	124374400	53200	53200	53200	53200	0
332	20241017	132600	124374400	53200	53200	53200	53200	0
333	20241017	132500	124374400	53200	53200	53200	53200	0
334	20241017	132400	124374400	53200	53200	53200	53200	0
335	20241017	132300	124374400	53200	53200	53200	53200	0
336	20241017	132200	124374400	53200	53200	53200	53200	1
337	20241017	132100	124321200	53000	53000	53000	53000	8
338	20241017	132000	123897200	53000	53000	53000	53000	0
339	20241017	131900	123897200	53000	53000	53000	53000	30
340	20241017	131800	122307200	53000	53000	53000	53000	36
341	20241017	131700	120399200	53000	53000	53000	53000	0
342	20241017	131600	120399200	53000	53000	53000	53000	0
343	20241017	131500	120399200	53000	53000	53000	53000	0
344	20241017	131400	120399200	53000	53000	53000	53000	0
345	20241017	131300	120399200	53000	53000	53000	53000	15
346	20241017	131200	119604200	53100	53100	53100	53100	9
347	20241017	131100	119126300	53100	53100	53100	53100	12
348	20241017	131000	118489100	53100	53100	53100	53100	11
349	20241017	130900	117905000	53000	53000	53000	53000	0
350	20241017	130800	117905000	53000	53000	53000	53000	0
351	20241017	130700	117905000	53000	53000	53000	53000	0
352	20241017	130600	117905000	53000	53000	53000	53000	0
353	20241017	130500	117905000	53000	53000	53000	53000	0
354	20241017	130400	117905000	53000	53000	53000	53000	0
355	20241017	130300	117905000	53000	53000	53000	53000	0
356	20241017	130200	117905000	53000	53000	53000	53000	0
357	20241017	130100	117905000	53000	53000	53000	53000	0
358	20241017	130000	117905000	53000	53000	53000	53000	0
359	20241017	125900	117905000	53000	53000	53000	53000	0
360	20241017	125800	117905000	53000	53000	53000	53000	0
361	20241017	125700	117905000	53000	53000	53000	53000	2
362	20241017	125600	117799000	53000	53000	53000	53000	0
363	20241017	125500	117799000	53000	53000	53000	53000	0
364	20241017	125400	117799000	53000	53000	53000	53000	0
365	20241017	125300	117799000	53000	53000	53000	53000	4
366	20241017	125200	117587000	53100	53100	53100	53100	0
367	20241017	125100	117587000	53100	53100	53100	53100	0
368	20241017	125000	117587000	53100	53100	53100	53100	0
369	20241017	124900	117587000	53100	53100	53100	53100	0
370	20241017	124800	117587000	53100	53100	53100	53100	0
371	20241017	124700	117587000	53100	53100	53100	53100	0
372	20241017	124600	117587000	53100	53100	53100	53100	0
373	20241017	124500	117587000	53100	53100	53100	53100	0
374	20241017	124400	117587000	53100	53100	53100	53100	0
375	20241017	124300	117587000	53100	53100	53100	53100	0
376	20241017	124200	117587000	53100	53100	53100	53100	0
377	20241017	124100	117587000	53100	53100	53100	53100	37
378	20241017	124000	115622300	53300	53300	53300	53300	0
379	20241017	123900	115622300	53300	53300	53300	53300	0
380	20241017	123800	115622300	53300	53300	53300	53300	0
381	20241017	123700	115622300	53300	53300	53300	53300	1
382	20241017	123600	115569000	53100	53100	53100	53100	0
383	20241017	123500	115569000	53100	53100	53100	53100	0
384	20241017	123400	115569000	53100	53100	53100	53100	0
385	20241017	123300	115569000	53100	53100	53100	53100	0
386	20241017	123200	115569000	53100	53100	53100	53100	0
387	20241017	123100	115569000	53100	53100	53100	53100	0
388	20241017	123000	115569000	53100	53100	53100	53100	0
389	20241017	122900	115569000	53100	53100	53100	53100	0
390	20241017	122800	115569000	53100	53100	53100	53100	0
391	20241017	122700	115569000	53100	53100	53100	53100	1
392	20241017	122600	115515900	53100	53100	53100	53100	7
393	20241017	122500	115144200	53200	53200	53200	53200	0
394	20241017	122400	115144200	53200	53200	53200	53200	28
395	20241017	122300	113654600	53300	53300	53300	53300	1
396	20241017	122200	113601300	53400	53400	53400	53400	1
397	20241017	122100	113547900	53300	53300	53300	53300	127
398	20241017	122000	106778800	53300	53300	53300	53300	0
399	20241017	121900	106778800	53300	53300	53300	53300	5
400	20241017	121800	106512300	53200	53200	53200	53200	10
401	20241017	121700	105980300	53200	53200	53200	53200	10
402	20241017	121600	105448300	53200	53200	53200	53200	0
403	20241017	121500	105448300	53200	53200	53200	53200	2
404	20241017	121400	105341900	53300	53300	53300	53300	20
405	20241017	121300	104275900	53300	53300	53300	53300	0
406	20241017	121200	104275900	53300	53300	53300	53300	0
407	20241017	121100	104275900	53300	53300	53300	53300	0
408	20241017	121000	104275900	53300	53300	53300	53300	1
409	20241017	120900	104222600	53300	53300	53300	53300	0
410	20241017	120800	104222600	53300	53300	53300	53300	0
411	20241017	120700	104222600	53300	53300	53300	53300	1
412	20241017	120600	104169300	53200	53200	53200	53200	0
413	20241017	120500	104169300	53200	53200	53200	53200	0
414	20241017	120400	104169300	53200	53200	53200	53200	12
415	20241017	120300	103530900	53200	53200	53200	53200	0
416	20241017	120200	103530900	53200	53200	53200	53200	0
417	20241017	120100	103530900	53200	53200	53200	53200	0
418	20241017	120000	103530900	53200	53200	53200	53200	0
419	20241017	115900	103530900	53200	53200	53200	53200	0
420	20241017	115800	103530900	53200	53200	53200	53200	20
421	20241017	115700	102466900	53200	53200	53200	53200	0
422	20241017	115600	102466900	53200	53200	53200	53200	20
423	20241017	115500	101402900	53200	53200	53200	53200	0
424	20241017	115400	101402900	53200	53200	53200	53200	0
425	20241017	115300	101402900	53200	53200	53200	53200	0
426	20241017	115200	101402900	53200	53200	53200	53200	0
427	20241017	115100	101402900	53200	53200	53200	53200	0
428	20241017	115000	101402900	53200	53200	53200	53200	0
429	20241017	114900	101402900	53200	53200	53200	53200	0
430	20241017	114800	101402900	53200	53200	53200	53200	0
431	20241017	114700	101402900	53200	53200	53200	53200	0
432	20241017	114600	101402900	53200	53200	53200	53200	0
433	20241017	114500	101402900	53200	53200	53200	53200	0
434	20241017	114400	101402900	53200	53200	53200	53200	1
435	20241017	114300	101349700	53200	53200	53200	53200	0
436	20241017	114200	101349700	53200	53100	53200	53100	23
437	20241017	114100	100126400	53200	53200	53200	53200	0
438	20241017	114000	100126400	53200	53200	53200	53200	0
439	20241017	113900	100126400	53200	53200	53200	53200	0
440	20241017	113800	100126400	53200	53200	53200	53200	1
441	20241017	113700	100073200	53200	53200	53200	53200	0
442	20241017	113600	100073200	53200	53200	53200	53200	0
443	20241017	113500	100073200	53200	53200	53200	53200	0
444	20241017	113400	100073200	53200	53200	53200	53200	0
445	20241017	113300	100073200	53200	53200	53200	53200	0
446	20241017	113200	100073200	53200	53200	53200	53200	0
447	20241017	113100	100073200	53200	53200	53200	53200	0
448	20241017	113000	100073200	53200	53200	53200	53200	0
449	20241017	112900	100073200	53200	53200	53200	53200	5
450	20241017	112800	99807200	53200	53200	53200	53200	4
451	20241017	112700	99594400	53200	53200	53200	53200	0
452	20241017	112600	99594400	53200	53200	53200	53200	3
453	20241017	112500	99434800	53300	53300	53300	53300	0
454	20241017	112400	99434800	53300	53300	53300	53300	0
455	20241017	112300	99434800	53300	53300	53300	53300	0
456	20241017	112200	99434800	53300	53300	53300	53300	0
457	20241017	112100	99434800	53300	53300	53300	53300	0
458	20241017	112000	99434800	53300	53300	53300	53300	0
459	20241017	111900	99434800	53300	53300	53300	53300	0
460	20241017	111800	99434800	53300	53300	53300	53300	0
461	20241017	111700	99434800	53300	53300	53300	53300	0
462	20241017	111600	99434800	53300	53300	53300	53300	0
463	20241017	111500	99434800	53300	53300	53300	53300	0
464	20241017	111400	99434800	53300	53300	53300	53300	0
465	20241017	111300	99434800	53300	53000	53500	53000	516
466	20241017	111200	71970000	53000	53000	53000	53000	1
467	20241017	111100	71917000	52900	52900	52900	52900	0
468	20241017	111000	71917000	52900	52900	52900	52900	0
469	20241017	110900	71917000	52900	52900	52900	52900	0
470	20241017	110800	71917000	52900	52900	52900	52900	0
471	20241017	110700	71917000	52900	52900	52900	52900	0
472	20241017	110600	71917000	52900	52900	52900	52900	0
473	20241017	110500	71917000	52900	52900	52900	52900	1
474	20241017	110400	71864100	52900	52900	52900	52900	33
475	20241017	110300	70118400	52900	52900	52900	52900	0
476	20241017	110200	70118400	52900	52900	52900	52900	3
477	20241017	110100	69959700	52900	52900	52900	52900	0
478	20241017	110000	69959700	52900	52900	52900	52900	0
479	20241017	105900	69959700	52900	52900	52900	52900	0
480	20241017	105800	69959700	52900	52900	52900	52900	0
481	20241017	105700	69959700	52900	52900	52900	52900	62
482	20241017	105600	66679900	52900	52900	52900	52900	0
483	20241017	105500	66679900	52900	52900	52900	52900	0
484	20241017	105400	66679900	52900	52900	52900	52900	0
485	20241017	105300	66679900	52900	52900	52900	52900	1
486	20241017	105200	66627000	52700	52700	52700	52700	0
487	20241017	105100	66627000	52700	52700	52700	52700	0
488	20241017	105000	66627000	52700	52700	52700	52700	0
489	20241017	104900	66627000	52700	52700	52700	52700	0
490	20241017	104800	66627000	52700	52700	52700	52700	0
491	20241017	104700	66627000	52700	52800	52900	52700	289
492	20241017	104600	51345300	52800	52800	52800	52800	0
493	20241017	104500	51345300	52800	52800	52800	52800	1
494	20241017	104400	51292500	52800	52800	52800	52800	7
495	20241017	104300	50922900	52800	52800	52800	52800	0
496	20241017	104200	50922900	52800	52800	52800	52800	0
497	20241017	104100	50922900	52800	52800	52800	52800	1
498	20241017	104000	50870100	52800	52800	52800	52800	10
499	20241017	103900	50342100	52900	52900	52900	52900	0
500	20241017	103800	50342100	52900	52900	52900	52900	0
501	20241017	103700	50342100	52900	52900	52900	52900	0
502	20241017	103600	50342100	52900	52900	52900	52900	0
503	20241017	103500	50342100	52900	52800	52900	52800	5
504	20241017	103400	50078000	52900	52900	52900	52900	0
505	20241017	103300	50078000	52900	52900	52900	52900	0
506	20241017	103200	50078000	52900	52800	52900	52800	20
507	20241017	103100	49020300	52900	52900	52900	52900	0
508	20241017	103000	49020300	52900	52900	52900	52900	0
509	20241017	102900	49020300	52900	52900	52900	52900	0
510	20241017	102800	49020300	52900	52900	52900	52900	0
511	20241017	102700	49020300	52900	52900	52900	52900	0
512	20241017	102600	49020300	52900	52900	52900	52900	0
513	20241017	102500	49020300	52900	52900	52900	52900	0
514	20241017	102400	49020300	52900	52900	52900	52900	0
515	20241017	102300	49020300	52900	52900	52900	52900	0
516	20241017	102200	49020300	52900	52900	52900	52900	0
517	20241017	102100	49020300	52900	52900	52900	52900	1
518	20241017	102000	48967400	52800	52800	52800	52800	0
519	20241017	101900	48967400	52800	52800	52800	52800	0
520	20241017	101800	48967400	52800	52800	52800	52800	0
521	20241017	101700	48967400	52800	52800	52800	52800	0
522	20241017	101600	48967400	52800	52800	52800	52800	1
523	20241017	101500	48914600	52600	52600	52600	52600	0
524	20241017	101400	48914600	52600	52600	52600	52600	0
525	20241017	101300	48914600	52600	52600	52600	52600	0
526	20241017	101200	48914600	52600	52600	52600	52600	0
527	20241017	101100	48914600	52600	52600	52600	52600	0
528	20241017	101000	48914600	52600	52600	52600	52600	0
529	20241017	100900	48914600	52600	52600	52600	52600	0
530	20241017	100800	48914600	52600	52600	52600	52600	43
531	20241017	100700	46652800	52600	52600	52600	52600	100
532	20241017	100600	41392800	52600	52600	52600	52600	50
533	20241017	100500	38762800	52600	52600	52600	52600	0
534	20241017	100400	38762800	52600	52600	52600	52600	0
535	20241017	100300	38762800	52600	52600	52600	52600	0
536	20241017	100200	38762800	52600	52600	52600	52600	0
537	20241017	100100	38762800	52600	52600	52600	52600	0
538	20241017	100000	38762800	52600	52600	52600	52600	0
539	20241017	095900	38762800	52600	52600	52600	52600	0
540	20241017	095800	38762800	52600	52600	52600	52600	20
541	20241017	095700	37710800	52600	52600	52600	52600	0
542	20241017	095600	37710800	52600	52600	52600	52600	0
543	20241017	095500	37710800	52600	52600	52600	52600	0
544	20241017	095400	37710800	52600	52600	52600	52600	0
545	20241017	095300	37710800	52600	52600	52600	52600	0
546	20241017	095200	37710800	52600	52600	52600	52600	90
547	20241017	095100	32976800	52500	52500	52500	52500	0
548	20241017	095000	32976800	52500	52500	52500	52500	0
549	20241017	094900	32976800	52500	52500	52500	52500	0
550	20241017	094800	32976800	52500	52500	52500	52500	8
551	20241017	094700	32556800	52500	52500	52500	52500	0
552	20241017	094600	32556800	52500	52500	52500	52500	0
553	20241017	094500	32556800	52500	52500	52500	52500	0
554	20241017	094400	32556800	52500	52500	52500	52500	10
555	20241017	094300	32031800	52500	52500	52500	52500	0
556	20241017	094200	32031800	52500	52500	52500	52500	0
557	20241017	094100	32031800	52500	52600	52600	52500	7
558	20241017	094000	31663800	52900	52900	52900	52900	0
559	20241017	093900	31663800	52900	52900	52900	52900	0
560	20241017	093800	31663800	52900	52900	52900	52900	0
561	20241017	093700	31663800	52900	52900	52900	52900	0
562	20241017	093600	31663800	52900	52900	52900	52900	0
563	20241017	093500	31663800	52900	52900	52900	52900	0
564	20241017	093400	31663800	52900	52900	52900	52900	1
565	20241017	093300	31610900	52700	52700	52700	52700	0
566	20241017	093200	31610900	52700	52800	52800	52700	280
567	20241017	093100	16827000	53000	53000	53000	53000	0
568	20241017	093000	16827000	53000	53000	53000	53000	0
569	20241017	092900	16827000	53000	53000	53000	53000	1
570	20241017	092800	16774000	52900	52900	52900	52900	1
571	20241017	092700	16721100	52800	52800	52800	52800	0
572	20241017	092600	16721100	52800	52800	52800	52800	171
573	20241017	092500	7692300	52800	52800	52800	52800	0
574	20241017	092400	7692300	52800	52800	52800	52800	2
575	20241017	092300	7586700	52800	52500	52800	52500	7
576	20241017	092200	7218000	52400	52400	52400	52400	0
577	20241017	092100	7218000	52400	52400	52400	52400	0
578	20241017	092000	7218000	52400	52400	52400	52400	0
579	20241017	091900	7218000	52400	52400	52400	52400	16
580	20241017	091800	6379600	52600	52400	52600	52400	10
581	20241017	091700	5855400	52700	52700	52700	52700	0
582	20241017	091600	5855400	52700	52700	52700	52700	0
583	20241017	091500	5855400	52700	52700	52700	52700	0
584	20241017	091400	5855400	52700	52500	52700	52500	39
585	20241017	091300	3807700	52500	52500	52500	52500	5
586	20241017	091200	3545200	52900	52900	52900	52900	0
587	20241017	091100	3545200	52900	52900	52900	52900	0
588	20241017	091000	3545200	52900	52500	52900	52500	2
589	20241017	090900	3439800	53100	53100	53100	53100	0
590	20241017	090800	3439800	53100	53100	53100	53100	3
591	20241017	090700	3280500	53100	53100	53100	53100	0
592	20241017	090600	3280500	53100	53000	53100	53000	2
593	20241017	090500	3174400	53100	53100	53100	53100	1
594	20241017	090400	3121300	53000	53000	53000	53000	0
595	20241017	090300	3121300	53000	53000	53000	53000	5
596	20241017	090200	2856300	53300	53300	53300	53300	0
597	20241017	090100	2856300	53300	53300	53300	53300	1
598	20241017	090000	2803000	52300	51900	52300	51900	54