KissMeData/053800/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	194400	552464900	52800	52800	52800	52800	249
3	20241008	194300	552464900	52800	52800	52800	52800	0
4	20241008	194200	552464900	52800	52800	52800	52800	0
5	20241008	194100	552464900	52800	52800	52800	52800	0
6	20241008	194000	552464900	52800	52800	52800	52800	0
7	20241008	193900	552464900	52800	52800	52800	52800	0
8	20241008	193800	552464900	52800	52800	52800	52800	0
9	20241008	193700	552464900	52800	52800	52800	52800	0
10	20241008	193600	552464900	52800	52800	52800	52800	0
11	20241008	193500	552464900	52800	52800	52800	52800	0
12	20241008	193400	552464900	52800	52800	52800	52800	0
13	20241008	193300	552464900	52800	52800	52800	52800	0
14	20241008	193200	552464900	52800	52800	52800	52800	0
15	20241008	193100	552464900	52800	52800	52800	52800	0
16	20241008	193000	552464900	52800	52800	52800	52800	0
17	20241008	192900	552464900	52800	52800	52800	52800	0
18	20241008	192800	552464900	52800	52800	52800	52800	0
19	20241008	192700	552464900	52800	52800	52800	52800	0
20	20241008	192600	552464900	52800	52800	52800	52800	0
21	20241008	192500	552464900	52800	52800	52800	52800	0
22	20241008	192400	552464900	52800	52800	52800	52800	0
23	20241008	192300	552464900	52800	52800	52800	52800	0
24	20241008	192200	552464900	52800	52800	52800	52800	0
25	20241008	192100	552464900	52800	52800	52800	52800	0
26	20241008	192000	552464900	52800	52800	52800	52800	0
27	20241008	191900	552464900	52800	52800	52800	52800	0
28	20241008	191800	552464900	52800	52800	52800	52800	0
29	20241008	191700	552464900	52800	52800	52800	52800	0
30	20241008	191600	552464900	52800	52800	52800	52800	0
31	20241008	191500	552464900	52800	52800	52800	52800	0
32	20241008	191400	552464900	52800	52800	52800	52800	249
33	20241008	191300	552464900	52800	52800	52800	52800	0
34	20241008	191200	552464900	52800	52800	52800	52800	0
35	20241008	191100	552464900	52800	52800	52800	52800	0
36	20241008	191000	552464900	52800	52800	52800	52800	0
37	20241008	190900	552464900	52800	52800	52800	52800	0
38	20241008	190800	552464900	52800	52800	52800	52800	0
39	20241008	190700	552464900	52800	52800	52800	52800	0
40	20241008	190600	552464900	52800	52800	52800	52800	0
41	20241008	190500	552464900	52800	52800	52800	52800	0
42	20241008	190400	552464900	52800	52800	52800	52800	0
43	20241008	190300	552464900	52800	52800	52800	52800	0
44	20241008	190200	552464900	52800	52800	52800	52800	0
45	20241008	190100	552464900	52800	52800	52800	52800	0
46	20241008	190000	552464900	52800	52800	52800	52800	0
47	20241008	185900	552464900	52800	52800	52800	52800	0
48	20241008	185800	552464900	52800	52800	52800	52800	0
49	20241008	185700	552464900	52800	52800	52800	52800	0
50	20241008	185600	552464900	52800	52800	52800	52800	0
51	20241008	185500	552464900	52800	52800	52800	52800	0
52	20241008	185400	552464900	52800	52800	52800	52800	0
53	20241008	185300	552464900	52800	52800	52800	52800	0
54	20241008	185200	552464900	52800	52800	52800	52800	0
55	20241008	185100	552464900	52800	52800	52800	52800	0
56	20241008	185000	552464900	52800	52800	52800	52800	0
57	20241008	184900	552464900	52800	52800	52800	52800	0
58	20241008	184800	552464900	52800	52800	52800	52800	0
59	20241008	184700	552464900	52800	52800	52800	52800	0
60	20241008	184600	552464900	52800	52800	52800	52800	0
61	20241008	184500	552464900	52800	52800	52800	52800	0
62	20241008	184400	552464900	52800	52800	52800	52800	249
63	20241008	184300	552464900	52800	52800	52800	52800	0
64	20241008	184200	552464900	52800	52800	52800	52800	0
65	20241008	184100	552464900	52800	52800	52800	52800	0
66	20241008	184000	552464900	52800	52800	52800	52800	0
67	20241008	183900	552464900	52800	52800	52800	52800	0
68	20241008	183800	552464900	52800	52800	52800	52800	0
69	20241008	183700	552464900	52800	52800	52800	52800	0
70	20241008	183600	552464900	52800	52800	52800	52800	0
71	20241008	183500	552464900	52800	52800	52800	52800	0
72	20241008	183400	552464900	52800	52800	52800	52800	0
73	20241008	183300	552464900	52800	52800	52800	52800	0
74	20241008	183200	552464900	52800	52800	52800	52800	0
75	20241008	183100	552464900	52800	52800	52800	52800	0
76	20241008	183000	552464900	52800	52800	52800	52800	0
77	20241008	182900	552464900	52800	52800	52800	52800	0
78	20241008	182800	552464900	52800	52800	52800	52800	0
79	20241008	182700	552464900	52800	52800	52800	52800	0
80	20241008	182600	552464900	52800	52800	52800	52800	0
81	20241008	182500	552464900	52800	52800	52800	52800	0
82	20241008	182400	552464900	52800	52800	52800	52800	0
83	20241008	182300	552464900	52800	52800	52800	52800	0
84	20241008	182200	552464900	52800	52800	52800	52800	0
85	20241008	182100	552464900	52800	52800	52800	52800	0
86	20241008	182000	552464900	52800	52800	52800	52800	0
87	20241008	181900	552464900	52800	52800	52800	52800	0
88	20241008	181800	552464900	52800	52800	52800	52800	0
89	20241008	181700	552464900	52800	52800	52800	52800	0
90	20241008	181600	552464900	52800	52800	52800	52800	0
91	20241008	181500	552464900	52800	52800	52800	52800	0
92	20241008	181400	552464900	52800	52800	52800	52800	249
93	20241008	181300	552464900	52800	52800	52800	52800	0
94	20241008	181200	552464900	52800	52800	52800	52800	0
95	20241008	181100	552464900	52800	52800	52800	52800	0
96	20241008	181000	552464900	52800	52800	52800	52800	0
97	20241008	180900	552464900	52800	52800	52800	52800	0
98	20241008	180800	552464900	52800	52800	52800	52800	0
99	20241008	180700	552464900	52800	52800	52800	52800	0
100	20241008	180600	552464900	52800	52800	52800	52800	0
101	20241008	180500	552464900	52800	52800	52800	52800	0
102	20241008	180400	552464900	52800	52800	52800	52800	0
103	20241008	180300	552464900	52800	52800	52800	52800	0
104	20241008	180200	552464900	52800	52800	52800	52800	0
105	20241008	180100	552464900	52800	52800	52800	52800	0
106	20241008	180000	552464900	52800	52800	52800	52800	0
107	20241008	175900	552464900	52800	52800	52800	52800	0
108	20241008	175800	552464900	52800	52800	52800	52800	0
109	20241008	175700	552464900	52800	52800	52800	52800	0
110	20241008	175600	552464900	52800	52800	52800	52800	0
111	20241008	175500	552464900	52800	52800	52800	52800	0
112	20241008	175400	552464900	52800	52800	52800	52800	0
113	20241008	175300	552464900	52800	52800	52800	52800	0
114	20241008	175200	552464900	52800	52800	52800	52800	0
115	20241008	175100	552464900	52800	52800	52800	52800	0
116	20241008	175000	552464900	52800	52800	52800	52800	0
117	20241008	174900	552464900	52800	52800	52800	52800	0
118	20241008	174800	552464900	52800	52800	52800	52800	0
119	20241008	174700	552464900	52800	52800	52800	52800	0
120	20241008	174600	552464900	52800	52800	52800	52800	0
121	20241008	174500	552464900	52800	52800	52800	52800	0
122	20241008	174400	552464900	52800	52800	52800	52800	249
123	20241008	174300	552464900	52800	52800	52800	52800	0
124	20241008	174200	552464900	52800	52800	52800	52800	0
125	20241008	174100	552464900	52800	52800	52800	52800	0
126	20241008	174000	552464900	52800	52800	52800	52800	0
127	20241008	173900	552464900	52800	52800	52800	52800	0
128	20241008	173800	552464900	52800	52800	52800	52800	0
129	20241008	173700	552464900	52800	52800	52800	52800	0
130	20241008	173600	552464900	52800	52800	52800	52800	0
131	20241008	173500	552464900	52800	52800	52800	52800	0
132	20241008	173400	552464900	52800	52800	52800	52800	0
133	20241008	173300	552464900	52800	52800	52800	52800	0
134	20241008	173200	552464900	52800	52800	52800	52800	0
135	20241008	173100	552464900	52800	52800	52800	52800	0
136	20241008	173000	552464900	52800	52800	52800	52800	0
137	20241008	172900	552464900	52800	52800	52800	52800	0
138	20241008	172800	552464900	52800	52800	52800	52800	0
139	20241008	172700	552464900	52800	52800	52800	52800	0
140	20241008	172600	552464900	52800	52800	52800	52800	0
141	20241008	172500	552464900	52800	52800	52800	52800	0
142	20241008	172400	552464900	52800	52800	52800	52800	0
143	20241008	172300	552464900	52800	52800	52800	52800	0
144	20241008	172200	552464900	52800	52800	52800	52800	0
145	20241008	172100	552464900	52800	52800	52800	52800	0
146	20241008	172000	552464900	52800	52800	52800	52800	0
147	20241008	171900	552464900	52800	52800	52800	52800	0
148	20241008	171800	552464900	52800	52800	52800	52800	0
149	20241008	171700	552464900	52800	52800	52800	52800	0
150	20241008	171600	552464900	52800	52800	52800	52800	0
151	20241008	171500	552464900	52800	52800	52800	52800	0
152	20241008	171400	552464900	52800	52800	52800	52800	249
153	20241008	171300	552464900	52800	52800	52800	52800	0
154	20241008	171200	552464900	52800	52800	52800	52800	0
155	20241008	171100	552464900	52800	52800	52800	52800	0
156	20241008	171000	552464900	52800	52800	52800	52800	0
157	20241008	170900	552464900	52800	52800	52800	52800	0
158	20241008	170800	552464900	52800	52800	52800	52800	0
159	20241008	170700	552464900	52800	52800	52800	52800	0
160	20241008	170600	552464900	52800	52800	52800	52800	0
161	20241008	170500	552464900	52800	52800	52800	52800	0
162	20241008	170400	552464900	52800	52800	52800	52800	0
163	20241008	170300	552464900	52800	52800	52800	52800	0
164	20241008	170200	552464900	52800	52800	52800	52800	0
165	20241008	170100	552464900	52800	52800	52800	52800	0
166	20241008	170000	552464900	52800	52800	52800	52800	0
167	20241008	165900	552464900	52800	52800	52800	52800	0
168	20241008	165800	552464900	52800	52800	52800	52800	0
169	20241008	165700	552464900	52800	52800	52800	52800	0
170	20241008	165600	552464900	52800	52800	52800	52800	0
171	20241008	165500	552464900	52800	52800	52800	52800	0
172	20241008	165400	552464900	52800	52800	52800	52800	0
173	20241008	165300	552464900	52800	52800	52800	52800	0
174	20241008	165200	552464900	52800	52800	52800	52800	0
175	20241008	165100	552464900	52800	52800	52800	52800	0
176	20241008	165000	552464900	52800	52800	52800	52800	0
177	20241008	164900	552464900	52800	52800	52800	52800	0
178	20241008	164800	552464900	52800	52800	52800	52800	0
179	20241008	164700	552464900	52800	52800	52800	52800	0
180	20241008	164600	552464900	52800	52800	52800	52800	0
181	20241008	164500	552464900	52800	52800	52800	52800	0
182	20241008	164400	552464900	52800	52800	52800	52800	249
183	20241008	164300	552464900	52800	52800	52800	52800	0
184	20241008	164200	552464900	52800	52800	52800	52800	0
185	20241008	164100	552464900	52800	52800	52800	52800	0
186	20241008	164000	552464900	52800	52800	52800	52800	0
187	20241008	163900	552464900	52800	52800	52800	52800	0
188	20241008	163800	552464900	52800	52800	52800	52800	0
189	20241008	163700	552464900	52800	52800	52800	52800	0
190	20241008	163600	552464900	52800	52800	52800	52800	0
191	20241008	163500	552464900	52800	52800	52800	52800	0
192	20241008	163400	552464900	52800	52800	52800	52800	0
193	20241008	163300	552464900	52800	52800	52800	52800	0
194	20241008	163200	552464900	52800	52800	52800	52800	0
195	20241008	163100	552464900	52800	52800	52800	52800	0
196	20241008	163000	552464900	52800	52800	52800	52800	0
197	20241008	162900	552464900	52800	52800	52800	52800	0
198	20241008	162800	552464900	52800	52800	52800	52800	0
199	20241008	162700	552464900	52800	52800	52800	52800	0
200	20241008	162600	552464900	52800	52800	52800	52800	0
201	20241008	162500	552464900	52800	52800	52800	52800	0
202	20241008	162400	552464900	52800	52800	52800	52800	0
203	20241008	162300	552464900	52800	52800	52800	52800	0
204	20241008	162200	552464900	52800	52800	52800	52800	0
205	20241008	162100	552464900	52800	52800	52800	52800	0
206	20241008	162000	552464900	52800	52800	52800	52800	0
207	20241008	161900	552464900	52800	52800	52800	52800	0
208	20241008	161800	552464900	52800	52800	52800	52800	0
209	20241008	161700	552464900	52800	52800	52800	52800	0
210	20241008	161600	552464900	52800	52800	52800	52800	0
211	20241008	161500	552464900	52800	52800	52800	52800	0
212	20241008	161400	552464900	52800	52800	52800	52800	249
213	20241008	161300	552464900	52800	52800	52800	52800	0
214	20241008	161200	552464900	52800	52800	52800	52800	0
215	20241008	161100	552464900	52800	52800	52800	52800	0
216	20241008	161000	552464900	52800	52800	52800	52800	0
217	20241008	160900	552464900	52800	52800	52800	52800	0
218	20241008	160800	552464900	52800	52800	52800	52800	0
219	20241008	160700	552464900	52800	52800	52800	52800	0
220	20241008	160600	552464900	52800	52800	52800	52800	0
221	20241008	160500	552464900	52800	52800	52800	52800	0
222	20241008	160400	552464900	52800	52800	52800	52800	0
223	20241008	160300	552464900	52800	52800	52800	52800	0
224	20241008	160200	552464900	52800	52800	52800	52800	0
225	20241008	160100	552464900	52800	52800	52800	52800	0
226	20241008	160000	552464900	52800	52800	52800	52800	0
227	20241008	155900	552464900	52800	52800	52800	52800	0
228	20241008	155800	552464900	52800	52800	52800	52800	0
229	20241008	155700	552464900	52800	52800	52800	52800	0
230	20241008	155600	552464900	52800	52800	52800	52800	0
231	20241008	155500	552464900	52800	52800	52800	52800	0
232	20241008	155400	552464900	52800	52800	52800	52800	0
233	20241008	155300	552464900	52800	52800	52800	52800	0
234	20241008	155200	552464900	52800	52800	52800	52800	0
235	20241008	155100	552464900	52800	52800	52800	52800	0
236	20241008	155000	552464900	52800	52800	52800	52800	0
237	20241008	154900	552464900	52800	52800	52800	52800	0
238	20241008	154800	552464900	52800	52800	52800	52800	0
239	20241008	154700	552464900	52800	52800	52800	52800	0
240	20241008	154600	552464900	52800	52800	52800	52800	0
241	20241008	154500	552464900	52800	52800	52800	52800	0
242	20241008	154400	552464900	52800	52800	52800	52800	249
243	20241008	154300	552464900	52800	52800	52800	52800	0
244	20241008	154200	552464900	52800	52800	52800	52800	0
245	20241008	154100	552464900	52800	52800	52800	52800	0
246	20241008	154000	552464900	52800	52800	52800	52800	0
247	20241008	153900	552464900	52800	52800	52800	52800	0
248	20241008	153800	552464900	52800	52800	52800	52800	0
249	20241008	153700	552464900	52800	52800	52800	52800	0
250	20241008	153600	552464900	52800	52800	52800	52800	0
251	20241008	153500	552464900	52800	52800	52800	52800	0
252	20241008	153400	552464900	52800	52800	52800	52800	0
253	20241008	153300	552464900	52800	52800	52800	52800	0
254	20241008	153200	552464900	52800	52800	52800	52800	0
255	20241008	153100	552464900	52800	52800	52800	52800	0
256	20241008	153000	552464900	52800	52800	52800	52800	249
257	20241008	152900	539317700	52800	52800	52800	52800	0
258	20241008	152800	539317700	52800	52800	52800	52800	0
259	20241008	152700	539317700	52800	52800	52800	52800	0
260	20241008	152600	539317700	52800	52800	52800	52800	0
261	20241008	152500	539317700	52800	52800	52800	52800	0
262	20241008	152400	539317700	52800	52800	52800	52800	0
263	20241008	152300	539317700	52800	52800	52800	52800	0
264	20241008	152200	539317700	52800	52800	52800	52800	0
265	20241008	152100	539317700	52800	52800	52800	52800	0
266	20241008	152000	539317700	52800	52800	52800	52800	0
267	20241008	151900	539317700	52800	52700	52900	52700	47
268	20241008	151800	536839800	52700	52800	52800	52700	44
269	20241008	151700	534519500	52900	52900	52900	52900	12
270	20241008	151600	533884700	52900	52900	52900	52900	24
271	20241008	151500	532615100	52800	52900	52900	52800	37
272	20241008	151400	530659100	52800	52800	52800	52800	103
273	20241008	151300	525220700	52800	52800	52800	52800	5
274	20241008	151200	524956700	52700	52800	52800	52700	30
275	20241008	151100	523375100	52800	52800	52800	52800	26
276	20241008	151000	522002300	52800	52800	52800	52800	14
277	20241008	150900	521263100	52800	52800	52800	52800	5
278	20241008	150800	520999100	52800	52800	52800	52700	65
279	20241008	150700	517567300	52800	52800	52800	52800	7
280	20241008	150600	517197700	52800	52800	52800	52800	87
281	20241008	150500	512604100	52800	52800	52800	52800	43
282	20241008	150400	510333700	52900	52900	52900	52900	1
283	20241008	150300	510280800	52900	52900	52900	52900	1
284	20241008	150200	510227900	52900	52800	52900	52800	11
285	20241008	150100	509646600	52900	52900	52900	52900	47
286	20241008	150000	507160300	52900	52800	52900	52800	14
287	20241008	145900	506419800	52900	52900	52900	52900	13
288	20241008	145800	505732100	52900	52900	52900	52900	26
289	20241008	145700	504356700	52900	52900	52900	52900	37
290	20241008	145600	502399400	52900	52900	52900	52900	0
291	20241008	145500	502399400	52900	52900	52900	52900	1
292	20241008	145400	502346500	52900	52800	52900	52800	51
293	20241008	145300	499650600	52900	52900	52900	52900	6
294	20241008	145200	499333200	52900	52800	52900	52800	68
295	20241008	145100	495738800	52800	52800	52800	52800	2
296	20241008	145000	495633200	52900	52900	52900	52900	77
297	20241008	144900	491559900	52800	52900	52900	52800	57
298	20241008	144800	488547700	52900	52900	52900	52900	0
299	20241008	144700	488547700	52900	52900	52900	52900	19
300	20241008	144600	487542600	52900	52900	52900	52900	1
301	20241008	144500	487489700	52800	52800	52800	52800	18
302	20241008	144400	486539300	52800	52700	52900	52700	51
303	20241008	144300	483845700	52700	52700	52700	52700	0
304	20241008	144200	483845700	52700	52700	52700	52700	0
305	20241008	144100	483845700	52700	52800	52800	52700	727
306	20241008	144000	445463000	53000	53000	53000	53000	0
307	20241008	143900	445463000	53000	53000	53000	53000	1
308	20241008	143800	445410000	52900	52900	52900	52900	11
309	20241008	143700	444828100	53000	52900	53000	52900	4
310	20241008	143600	444616400	52800	52800	52800	52800	0
311	20241008	143500	444616400	52800	52900	52900	52800	191
312	20241008	143400	434513500	53000	53000	53000	53000	0
313	20241008	143300	434513500	53000	53000	53000	53000	0
314	20241008	143200	434513500	53000	53000	53000	53000	0
315	20241008	143100	434513500	53000	53000	53000	53000	0
316	20241008	143000	434513500	53000	53000	53000	53000	0
317	20241008	142900	434513500	53000	53000	53000	53000	13
318	20241008	142800	433824500	53000	53000	53000	53000	60
319	20241008	142700	430644500	52900	52900	52900	52900	0
320	20241008	142600	430644500	52900	52900	52900	52900	7
321	20241008	142500	430274200	53000	53000	53000	53000	0
322	20241008	142400	430274200	53000	53000	53000	53000	11
323	20241008	142300	429691200	53000	53000	53000	53000	0
324	20241008	142200	429691200	53000	53000	53000	53000	25
325	20241008	142100	428366200	53000	53000	53000	53000	3
326	20241008	142000	428207200	53000	53000	53000	53000	0
327	20241008	141900	428207200	53000	53000	53000	53000	16
328	20241008	141800	427359200	53000	53000	53000	53000	0
329	20241008	141700	427359200	53000	53000	53000	53000	0
330	20241008	141600	427359200	53000	53000	53000	53000	44
331	20241008	141500	425027200	53000	53000	53000	53000	16
332	20241008	141400	424179200	53000	53000	53000	53000	0
333	20241008	141300	424179200	53000	53000	53000	53000	2
334	20241008	141200	424073200	53000	53000	53000	53000	11
335	20241008	141100	423490200	53000	53000	53000	53000	0
336	20241008	141000	423490200	53000	53000	53000	53000	0
337	20241008	140900	423490200	53000	53000	53000	53000	0
338	20241008	140800	423490200	53000	53000	53000	53000	0
339	20241008	140700	423490200	53000	53000	53000	53000	1
340	20241008	140600	423437200	53000	53000	53000	53000	0
341	20241008	140500	423437200	53000	53000	53000	53000	0
342	20241008	140400	423437200	53000	53000	53000	53000	0
343	20241008	140300	423437200	53000	53000	53000	53000	0
344	20241008	140200	423437200	53000	53000	53000	53000	12
345	20241008	140100	422801200	53000	53000	53000	53000	15
346	20241008	140000	422006200	52900	52900	52900	52900	59
347	20241008	135900	418885100	52900	53000	53000	52900	24
348	20241008	135800	417615400	53000	53000	53000	53000	1
349	20241008	135700	417562400	53100	53100	53100	53100	1
350	20241008	135600	417509300	53000	53000	53000	53000	0
351	20241008	135500	417509300	53000	53000	53000	53000	16
352	20241008	135400	416661300	53100	53100	53100	53100	0
353	20241008	135300	416661300	53100	53100	53100	53100	1
354	20241008	135200	416608200	53000	53000	53000	53000	3
355	20241008	135100	416449200	53000	53000	53000	53000	13
356	20241008	135000	415760200	53000	53000	53000	53000	0
357	20241008	134900	415760200	53000	53000	53000	53000	0
358	20241008	134800	415760200	53000	53000	53000	53000	1
359	20241008	134700	415707200	52900	52900	52900	52900	0
360	20241008	134600	415707200	52900	52900	52900	52900	0
361	20241008	134500	415707200	52900	52900	52900	52900	0
362	20241008	134400	415707200	52900	52900	52900	52900	0
363	20241008	134300	415707200	52900	52900	52900	52900	0
364	20241008	134200	415707200	52900	52900	52900	52900	0
365	20241008	134100	415707200	52900	53000	53100	52900	35
366	20241008	134000	413849800	53100	53100	53100	53100	0
367	20241008	133900	413849800	53100	53100	53100	53100	0
368	20241008	133800	413849800	53100	53000	53100	53000	10
369	20241008	133700	413319500	52900	52900	52900	52900	14
370	20241008	133600	412578900	53000	53000	53000	53000	1
371	20241008	133500	412525900	53000	53000	53000	53000	2
372	20241008	133400	412419900	53000	53000	53000	53000	118
373	20241008	133300	406165900	53100	53100	53100	53100	10
374	20241008	133200	405634900	53100	53100	53100	53100	56
375	20241008	133100	402661300	53100	53100	53100	53100	0
376	20241008	133000	402661300	53100	53100	53100	53100	0
377	20241008	132900	402661300	53100	53100	53100	53100	1
378	20241008	132800	402608200	53100	53100	53100	53100	0
379	20241008	132700	402608200	53100	53100	53100	53100	0
380	20241008	132600	402608200	53100	53100	53100	53100	5
381	20241008	132500	402342700	53100	53100	53100	53100	0
382	20241008	132400	402342700	53100	53100	53100	53100	0
383	20241008	132300	402342700	53100	53100	53100	53100	0
384	20241008	132200	402342700	53100	53100	53100	53100	0
385	20241008	132100	402342700	53100	53100	53100	53100	10
386	20241008	132000	401811700	53100	53100	53100	53100	12
387	20241008	131900	401174500	53100	53100	53100	53100	15
388	20241008	131800	400378000	53000	53000	53000	53000	0
389	20241008	131700	400378000	53000	53000	53000	53000	0
390	20241008	131600	400378000	53000	53000	53000	53000	0
391	20241008	131500	400378000	53000	53000	53000	53000	0
392	20241008	131400	400378000	53000	53000	53000	53000	3
393	20241008	131300	400219000	53000	53000	53000	53000	0
394	20241008	131200	400219000	53000	53000	53000	53000	0
395	20241008	131100	400219000	53000	53000	53000	53000	49
396	20241008	131000	397622000	53000	53000	53000	53000	0
397	20241008	130900	397622000	53000	53000	53000	53000	0
398	20241008	130800	397622000	53000	53000	53000	53000	0
399	20241008	130700	397622000	53000	53000	53000	53000	0
400	20241008	130600	397622000	53000	53000	53000	53000	0
401	20241008	130500	397622000	53000	53000	53000	53000	0
402	20241008	130400	397622000	53000	53000	53000	53000	5
403	20241008	130300	397357000	53100	53100	53100	53100	0
404	20241008	130200	397357000	53100	53100	53100	53100	0
405	20241008	130100	397357000	53100	53100	53100	53100	7
406	20241008	130000	396985300	53100	53100	53100	53100	12
407	20241008	125900	396348100	53000	53000	53000	53000	0
408	20241008	125800	396348100	53000	53000	53000	53000	19
409	20241008	125700	395341100	53000	53000	53000	53000	0
410	20241008	125600	395341100	53000	53000	53000	53000	0
411	20241008	125500	395341100	53000	53000	53000	53000	0
412	20241008	125400	395341100	53000	53000	53000	53000	0
413	20241008	125300	395341100	53000	53000	53000	53000	0
414	20241008	125200	395341100	53000	53000	53000	53000	0
415	20241008	125100	395341100	53000	53000	53000	53000	0
416	20241008	125000	395341100	53000	53000	53000	53000	0
417	20241008	124900	395341100	53000	53000	53000	53000	2
418	20241008	124800	395235100	53000	53000	53000	53000	28
419	20241008	124700	393751100	53000	53000	53000	53000	12
420	20241008	124600	393115100	53000	53000	53000	53000	18
421	20241008	124500	392161100	53000	53000	53000	53000	0
422	20241008	124400	392161100	53000	53000	53000	53000	0
423	20241008	124300	392161100	53000	53000	53000	53000	69
424	20241008	124200	388504100	52900	52900	52900	52900	8
425	20241008	124100	388080900	53000	53000	53000	53000	0
426	20241008	124000	388080900	53000	53000	53000	53000	14
427	20241008	123900	387338900	53000	53000	53000	53000	15
428	20241008	123800	386543900	53000	53000	53000	53000	0
429	20241008	123700	386543900	53000	53000	53000	53000	0
430	20241008	123600	386543900	53000	53000	53000	53000	1
431	20241008	123500	386490900	52900	52900	52900	52900	0
432	20241008	123400	386490900	52900	52900	52900	52900	1
433	20241008	123300	386438000	52900	52900	52900	52900	0
434	20241008	123200	386438000	52900	52900	52900	52900	0
435	20241008	123100	386438000	52900	52900	52900	52900	0
436	20241008	123000	386438000	52900	52900	52900	52900	2
437	20241008	122900	386332200	52900	52900	52900	52900	0
438	20241008	122800	386332200	52900	52900	52900	52900	0
439	20241008	122700	386332200	52900	52900	52900	52900	0
440	20241008	122600	386332200	52900	52900	52900	52900	9
441	20241008	122500	385856100	52900	52900	52900	52900	0
442	20241008	122400	385856100	52900	52900	52900	52900	0
443	20241008	122300	385856100	52900	52900	52900	52900	0
444	20241008	122200	385856100	52900	52900	52900	52900	0
445	20241008	122100	385856100	52900	52900	52900	52900	0
446	20241008	122000	385856100	52900	52900	52900	52900	0
447	20241008	121900	385856100	52900	52900	52900	52900	0
448	20241008	121800	385856100	52900	53000	53000	52900	59
449	20241008	121700	382733800	53000	53000	53000	53000	0
450	20241008	121600	382733800	53000	53000	53000	53000	0
451	20241008	121500	382733800	53000	53000	53000	53000	8
452	20241008	121400	382309800	53000	53000	53000	53000	45
453	20241008	121300	379924800	53000	53000	53000	53000	0
454	20241008	121200	379924800	53000	53000	53000	53000	0
455	20241008	121100	379924800	53000	53000	53000	53000	0
456	20241008	121000	379924800	53000	53100	53100	53000	127
457	20241008	120900	373193700	53100	53100	53100	53100	0
458	20241008	120800	373193700	53100	53100	53100	53100	0
459	20241008	120700	373193700	53100	53100	53100	53100	0
460	20241008	120600	373193700	53100	53100	53100	53100	3
461	20241008	120500	373034400	53100	53100	53100	53100	6
462	20241008	120400	372715800	53100	53100	53100	53100	0
463	20241008	120300	372715800	53100	53100	53100	53100	0
464	20241008	120200	372715800	53100	53100	53100	53100	0
465	20241008	120100	372715800	53100	53100	53100	53100	0
466	20241008	120000	372715800	53100	53100	53100	53100	0
467	20241008	115900	372715800	53100	53100	53100	53100	0
468	20241008	115800	372715800	53100	53100	53100	53100	0
469	20241008	115700	372715800	53100	53100	53100	53100	0
470	20241008	115600	372715800	53100	53100	53100	53100	13
471	20241008	115500	372025500	53000	53000	53000	53000	0
472	20241008	115400	372025500	53000	53000	53000	53000	21
473	20241008	115300	370912500	53000	53000	53000	53000	20
474	20241008	115200	369852500	53000	53000	53000	53000	26
475	20241008	115100	368474500	53000	53000	53000	53000	13
476	20241008	115000	367785500	53000	53000	53000	53000	71
477	20241008	114900	364022500	53000	53000	53000	53000	1
478	20241008	114800	363969500	53000	53000	53000	53000	0
479	20241008	114700	363969500	53000	53000	53000	53000	0
480	20241008	114600	363969500	53000	53000	53000	53000	11
481	20241008	114500	363386500	53000	53000	53000	53000	18
482	20241008	114400	362432500	53000	53000	53000	53000	13
483	20241008	114300	361743500	53000	53000	53000	53000	0
484	20241008	114200	361743500	53000	53000	53000	53000	13
485	20241008	114100	361054500	53000	53000	53000	53000	0
486	20241008	114000	361054500	53000	53000	53000	53000	2
487	20241008	113900	360948500	53000	53000	53000	53000	22
488	20241008	113800	359782500	53000	53000	53000	53000	13
489	20241008	113700	359093500	53000	53000	53000	53000	13
490	20241008	113600	358404500	53000	53000	53000	53000	0
491	20241008	113500	358404500	53000	53000	53000	53000	0
492	20241008	113400	358404500	53000	53000	53000	53000	0
493	20241008	113300	358404500	53000	53000	53000	53000	0
494	20241008	113200	358404500	53000	53000	53000	53000	0
495	20241008	113100	358404500	53000	53000	53000	53000	0
496	20241008	113000	358404500	53000	53000	53000	53000	0
497	20241008	112900	358404500	53000	52900	53000	52900	17
498	20241008	112800	357505100	53000	53000	53000	53000	0
499	20241008	112700	357505100	53000	53000	53000	53000	0
500	20241008	112600	357505100	53000	53000	53000	53000	93
501	20241008	112500	352576100	53000	52900	53000	52900	10
502	20241008	112400	352046500	52900	52900	52900	52900	0
503	20241008	112300	352046500	52900	52900	52900	52900	5
504	20241008	112200	351782000	52800	52800	52800	52800	0
505	20241008	112100	351782000	52800	52800	52800	52800	482
506	20241008	112000	326332400	52800	52800	52800	52800	1
507	20241008	111900	326279600	52800	52800	52800	52800	19
508	20241008	111800	325276400	52800	52800	52800	52800	0
509	20241008	111700	325276400	52800	52800	52800	52800	0
510	20241008	111600	325276400	52800	52800	52800	52800	2
511	20241008	111500	325170800	52800	52800	52800	52800	1
512	20241008	111400	325118000	52800	52800	52800	52800	2
513	20241008	111300	325012400	52700	52700	52700	52700	1304
514	20241008	111200	256291600	52800	52800	52800	52800	30
515	20241008	111100	254707600	52700	52700	52700	52700	0
516	20241008	111000	254707600	52700	52700	52700	52700	0
517	20241008	110900	254707600	52700	52700	52700	52700	0
518	20241008	110800	254707600	52700	52700	52700	52700	73
519	20241008	110700	250860500	52800	52800	52800	52800	0
520	20241008	110600	250860500	52800	52800	52800	52800	5
521	20241008	110500	250596500	52800	52800	52800	52800	39
522	20241008	110400	248537300	52800	52800	52800	52800	1
523	20241008	110300	248484500	52800	52800	52800	52800	5
524	20241008	110200	248220500	52800	52800	52800	52800	7
525	20241008	110100	247850900	52800	52800	52800	52800	4
526	20241008	110000	247639700	52700	52700	52700	52700	1
527	20241008	105900	247587000	52700	52700	52700	52700	5
528	20241008	105800	247323500	52900	52800	52900	52700	54
529	20241008	105700	244475000	52900	52900	52900	52900	0
530	20241008	105600	244475000	52900	52900	52900	52900	0
531	20241008	105500	244475000	52900	52900	52900	52900	10
532	20241008	105400	243946000	52900	52900	52900	52900	20
533	20241008	105300	242888000	53000	53000	53000	53000	1
534	20241008	105200	242835000	53000	52800	53000	52800	106
535	20241008	105100	237222700	52800	52800	52800	52800	0
536	20241008	105000	237222700	52800	52800	52800	52800	0
537	20241008	104900	237222700	52800	52800	52800	52800	0
538	20241008	104800	237222700	52800	52800	52800	52800	4
539	20241008	104700	237011500	52700	52700	52700	52700	0
540	20241008	104600	237011500	52700	52700	52700	52700	0
541	20241008	104500	237011500	52700	52700	52700	52700	1
542	20241008	104400	236958800	52800	52800	52800	52800	1
543	20241008	104300	236906000	52700	52900	52900	52700	14
544	20241008	104200	236168000	52700	52700	52700	52700	46
545	20241008	104100	233743800	52700	52700	52700	52700	0
546	20241008	104000	233743800	52700	52700	52700	52700	10
547	20241008	103900	233216800	52700	52700	52700	52700	0
548	20241008	103800	233216800	52700	52700	52700	52700	1
549	20241008	103700	233164100	52700	52700	52700	52700	0
550	20241008	103600	233164100	52700	52700	52700	52700	0
551	20241008	103500	233164100	52700	52700	52800	52700	325
552	20241008	103400	216036500	52700	52700	52700	52700	19
553	20241008	103300	215035200	52800	52800	52800	52800	10
554	20241008	103200	214507200	52800	52800	52800	52800	0
555	20241008	103100	214507200	52800	52800	52800	52800	2
556	20241008	103000	214401600	52800	52800	52800	52800	0
557	20241008	102900	214401600	52800	52800	52800	52800	0
558	20241008	102800	214401600	52800	52800	52800	52800	0
559	20241008	102700	214401600	52800	52800	52800	52800	10
560	20241008	102600	213873600	52800	52700	52800	52700	117
561	20241008	102500	207707600	52900	52900	52900	52900	0
562	20241008	102400	207707600	52900	52900	52900	52900	5
563	20241008	102300	207443100	52800	52700	52800	52700	15
564	20241008	102200	206652500	52800	52800	52800	52800	0
565	20241008	102100	206652500	52800	52800	52800	52800	25
566	20241008	102000	205332500	52800	52800	52800	52800	10
567	20241008	101900	204804500	52700	52700	52700	52700	172
568	20241008	101800	195740100	52700	52700	52700	52700	1
569	20241008	101700	195687400	52700	52800	52800	52700	39
570	20241008	101600	193632000	52800	52800	52800	52800	10
571	20241008	101500	193104000	52900	52900	52900	52900	0
572	20241008	101400	193104000	52900	52900	52900	52800	6
573	20241008	101300	192786700	52700	52700	52700	52700	1
574	20241008	101200	192734000	52700	52700	52700	52700	183
575	20241008	101100	183089900	52700	52700	52700	52700	16
576	20241008	101000	182246700	52600	52600	52600	52600	102
577	20241008	100900	176881500	52700	52600	52700	52600	14
578	20241008	100800	176145000	52600	52600	52600	52600	0
579	20241008	100700	176145000	52600	52600	52600	52600	7
580	20241008	100600	175776800	52600	52600	52600	52600	69
581	20241008	100500	172147400	52600	52600	52600	52600	18
582	20241008	100400	171200600	52600	52600	52600	52600	197
583	20241008	100300	160838400	52600	52700	52700	52600	32
584	20241008	100200	159155100	52600	52600	52600	52600	9
585	20241008	100100	158681700	52700	52700	52700	52700	16
586	20241008	100000	157838500	52600	52700	52700	52600	147
587	20241008	095900	150101600	52700	52600	52700	52600	12
588	20241008	095800	149469300	52600	52700	52700	52600	22
589	20241008	095700	148311900	52600	52700	52700	52600	9
590	20241008	095600	147838100	52700	52800	52800	52700	394
591	20241008	095500	127073800	52700	52700	52700	52700	118
592	20241008	095400	120855200	52700	52800	52800	52700	48
593	20241008	095300	118322000	52800	52800	52800	52800	21
594	20241008	095200	117213200	52800	52800	52800	52800	272
595	20241008	095100	102851600	52900	52900	52900	52900	0
596	20241008	095000	102851600	52900	52900	52900	52900	3
597	20241008	094900	102692900	52800	52800	52800	52800	0
598	20241008	094800	102692900	52800	52900	52900	52800	110
599	20241008	094700	96883900	52900	52900	52900	52900	4
600	20241008	094600	96672300	53000	53000	53000	53000	0
601	20241008	094500	96672300	53000	53000	53000	52900	26
602	20241008	094400	95294400	52800	52900	52900	52800	94
603	20241008	094300	90330900	53000	53000	53000	53000	0
604	20241008	094200	90330900	53000	53000	53000	52900	28
605	20241008	094100	88847600	52900	53000	53000	52900	4
606	20241008	094000	88635800	53000	53000	53000	53000	4
607	20241008	093900	88423800	52900	52900	52900	52900	1
608	20241008	093800	88370900	52900	52900	52900	52900	0
609	20241008	093700	88370900	52900	52900	52900	52900	1
610	20241008	093600	88318000	52900	52900	52900	52900	10
611	20241008	093500	87789000	52900	52900	52900	52900	0
612	20241008	093400	87789000	52900	52900	52900	52900	4
613	20241008	093300	87577400	52800	52800	52800	52800	0
614	20241008	093200	87577400	52800	52800	52800	52800	0
615	20241008	093100	87577400	52800	52900	52900	52800	6
616	20241008	093000	87260400	52900	52900	52900	52900	13
617	20241008	092900	86572700	52800	52800	52800	52800	0
618	20241008	092800	86572700	52800	53000	53000	52800	21
619	20241008	092700	85463700	53000	53000	53000	53000	1
620	20241008	092600	85410700	52700	52900	52900	52700	219
621	20241008	092500	73856900	52800	52800	52800	52800	6
622	20241008	092400	73540100	52800	52800	52800	52800	426
623	20241008	092300	51047300	52900	53000	53000	52900	194
624	20241008	092200	40771300	53100	53100	53100	53100	1
625	20241008	092100	40718200	53200	53200	53200	53200	0
626	20241008	092000	40718200	53200	53200	53200	53200	0
627	20241008	091900	40718200	53200	53200	53200	53200	50
628	20241008	091800	38058200	53200	53000	53200	53000	34
629	20241008	091700	36253200	53000	53000	53000	53000	0
630	20241008	091600	36253200	53000	53100	53100	53000	111
631	20241008	091500	30360400	53200	53200	53200	53200	10
632	20241008	091400	29828400	53200	53200	53200	53200	56
633	20241008	091300	26849200	53200	53200	53200	53200	10
634	20241008	091200	26317200	53200	53200	53200	53200	42
635	20241008	091100	24082800	53200	53200	53200	53200	1
636	20241008	091000	24029600	53300	53300	53300	53300	1
637	20241008	090900	23976300	53300	53300	53300	53300	2
638	20241008	090800	23869700	53300	53200	53300	53200	11
639	20241008	090700	23284400	53200	53200	53200	53200	6
640	20241008	090600	22965200	53200	53200	53200	53200	3
641	20241008	090500	22805600	53200	53200	53200	53200	22
642	20241008	090400	21635200	53200	53200	53200	53200	21
643	20241008	090300	20518000	53200	53200	53200	53200	6
644	20241008	090200	20198800	53200	53200	53200	53200	0
645	20241008	090100	20198800	53200	52800	53200	52800	13
646	20241008	090000	19511000	52700	52700	52900	52700	370