KissMeData/005430/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	184500	329902600	53200	53200	53200	53200	99
3	20241015	184400	329902600	53200	53200	53200	53200	0
4	20241015	184300	329902600	53200	53200	53200	53200	0
5	20241015	184200	329902600	53200	53200	53200	53200	0
6	20241015	184100	329902600	53200	53200	53200	53200	0
7	20241015	184000	329902600	53200	53200	53200	53200	0
8	20241015	183900	329902600	53200	53200	53200	53200	0
9	20241015	183800	329902600	53200	53200	53200	53200	0
10	20241015	183700	329902600	53200	53200	53200	53200	0
11	20241015	183600	329902600	53200	53200	53200	53200	0
12	20241015	183500	329902600	53200	53200	53200	53200	0
13	20241015	183400	329902600	53200	53200	53200	53200	0
14	20241015	183300	329902600	53200	53200	53200	53200	0
15	20241015	183200	329902600	53200	53200	53200	53200	0
16	20241015	183100	329902600	53200	53200	53200	53200	0
17	20241015	183000	329902600	53200	53200	53200	53200	0
18	20241015	182900	329902600	53200	53200	53200	53200	0
19	20241015	182800	329902600	53200	53200	53200	53200	0
20	20241015	182700	329902600	53200	53200	53200	53200	0
21	20241015	182600	329902600	53200	53200	53200	53200	0
22	20241015	182500	329902600	53200	53200	53200	53200	0
23	20241015	182400	329902600	53200	53200	53200	53200	0
24	20241015	182300	329902600	53200	53200	53200	53200	0
25	20241015	182200	329902600	53200	53200	53200	53200	0
26	20241015	182100	329902600	53200	53200	53200	53200	0
27	20241015	182000	329902600	53200	53200	53200	53200	0
28	20241015	181900	329902600	53200	53200	53200	53200	0
29	20241015	181800	329902600	53200	53200	53200	53200	0
30	20241015	181700	329902600	53200	53200	53200	53200	0
31	20241015	181600	329902600	53200	53200	53200	53200	0
32	20241015	181500	329902600	53200	53200	53200	53200	99
33	20241015	181400	329902600	53200	53200	53200	53200	0
34	20241015	181300	329902600	53200	53200	53200	53200	0
35	20241015	181200	329902600	53200	53200	53200	53200	0
36	20241015	181100	329902600	53200	53200	53200	53200	0
37	20241015	181000	329902600	53200	53200	53200	53200	0
38	20241015	180900	329902600	53200	53200	53200	53200	0
39	20241015	180800	329902600	53200	53200	53200	53200	0
40	20241015	180700	329902600	53200	53200	53200	53200	0
41	20241015	180600	329902600	53200	53200	53200	53200	0
42	20241015	180500	329902600	53200	53200	53200	53200	0
43	20241015	180400	329902600	53200	53200	53200	53200	0
44	20241015	180300	329902600	53200	53200	53200	53200	0
45	20241015	180200	329902600	53200	53200	53200	53200	0
46	20241015	180100	329902600	53200	53200	53200	53200	0
47	20241015	180000	329902600	53200	53200	53200	53200	0
48	20241015	175900	329902600	53200	53200	53200	53200	0
49	20241015	175800	329902600	53200	53200	53200	53200	0
50	20241015	175700	329902600	53200	53200	53200	53200	0
51	20241015	175600	329902600	53200	53200	53200	53200	0
52	20241015	175500	329902600	53200	53200	53200	53200	0
53	20241015	175400	329902600	53200	53200	53200	53200	0
54	20241015	175300	329902600	53200	53200	53200	53200	0
55	20241015	175200	329902600	53200	53200	53200	53200	0
56	20241015	175100	329902600	53200	53200	53200	53200	0
57	20241015	175000	329902600	53200	53200	53200	53200	0
58	20241015	174900	329902600	53200	53200	53200	53200	0
59	20241015	174800	329902600	53200	53200	53200	53200	0
60	20241015	174700	329902600	53200	53200	53200	53200	0
61	20241015	174600	329902600	53200	53200	53200	53200	0
62	20241015	174500	329902600	53200	53200	53200	53200	99
63	20241015	174400	329902600	53200	53200	53200	53200	0
64	20241015	174300	329902600	53200	53200	53200	53200	0
65	20241015	174200	329902600	53200	53200	53200	53200	0
66	20241015	174100	329902600	53200	53200	53200	53200	0
67	20241015	174000	329902600	53200	53200	53200	53200	0
68	20241015	173900	329902600	53200	53200	53200	53200	0
69	20241015	173800	329902600	53200	53200	53200	53200	0
70	20241015	173700	329902600	53200	53200	53200	53200	0
71	20241015	173600	329902600	53200	53200	53200	53200	0
72	20241015	173500	329902600	53200	53200	53200	53200	0
73	20241015	173400	329902600	53200	53200	53200	53200	0
74	20241015	173300	329902600	53200	53200	53200	53200	0
75	20241015	173200	329902600	53200	53200	53200	53200	0
76	20241015	173100	329902600	53200	53200	53200	53200	0
77	20241015	173000	329902600	53200	53200	53200	53200	0
78	20241015	172900	329902600	53200	53200	53200	53200	0
79	20241015	172800	329902600	53200	53200	53200	53200	0
80	20241015	172700	329902600	53200	53200	53200	53200	0
81	20241015	172600	329902600	53200	53200	53200	53200	0
82	20241015	172500	329902600	53200	53200	53200	53200	0
83	20241015	172400	329902600	53200	53200	53200	53200	0
84	20241015	172300	329902600	53200	53200	53200	53200	0
85	20241015	172200	329902600	53200	53200	53200	53200	0
86	20241015	172100	329902600	53200	53200	53200	53200	0
87	20241015	172000	329902600	53200	53200	53200	53200	0
88	20241015	171900	329902600	53200	53200	53200	53200	0
89	20241015	171800	329902600	53200	53200	53200	53200	0
90	20241015	171700	329902600	53200	53200	53200	53200	0
91	20241015	171600	329902600	53200	53200	53200	53200	0
92	20241015	171500	329902600	53200	53200	53200	53200	99
93	20241015	171400	329902600	53200	53200	53200	53200	0
94	20241015	171300	329902600	53200	53200	53200	53200	0
95	20241015	171200	329902600	53200	53200	53200	53200	0
96	20241015	171100	329902600	53200	53200	53200	53200	0
97	20241015	171000	329902600	53200	53200	53200	53200	0
98	20241015	170900	329902600	53200	53200	53200	53200	0
99	20241015	170800	329902600	53200	53200	53200	53200	0
100	20241015	170700	329902600	53200	53200	53200	53200	0
101	20241015	170600	329902600	53200	53200	53200	53200	0
102	20241015	170500	329902600	53200	53200	53200	53200	0
103	20241015	170400	329902600	53200	53200	53200	53200	0
104	20241015	170300	329902600	53200	53200	53200	53200	0
105	20241015	170200	329902600	53200	53200	53200	53200	0
106	20241015	170100	329902600	53200	53200	53200	53200	0
107	20241015	170000	329902600	53200	53200	53200	53200	0
108	20241015	165900	329902600	53200	53200	53200	53200	0
109	20241015	165800	329902600	53200	53200	53200	53200	0
110	20241015	165700	329902600	53200	53200	53200	53200	0
111	20241015	165600	329902600	53200	53200	53200	53200	0
112	20241015	165500	329902600	53200	53200	53200	53200	0
113	20241015	165400	329902600	53200	53200	53200	53200	0
114	20241015	165300	329902600	53200	53200	53200	53200	0
115	20241015	165200	329902600	53200	53200	53200	53200	0
116	20241015	165100	329902600	53200	53200	53200	53200	0
117	20241015	165000	329902600	53200	53200	53200	53200	0
118	20241015	164900	329902600	53200	53200	53200	53200	0
119	20241015	164800	329902600	53200	53200	53200	53200	0
120	20241015	164700	329902600	53200	53200	53200	53200	0
121	20241015	164600	329902600	53200	53200	53200	53200	0
122	20241015	164500	329902600	53200	53200	53200	53200	99
123	20241015	164400	329902600	53200	53200	53200	53200	0
124	20241015	164300	329902600	53200	53200	53200	53200	0
125	20241015	164200	329902600	53200	53200	53200	53200	0
126	20241015	164100	329902600	53200	53200	53200	53200	0
127	20241015	164000	329902600	53200	53200	53200	53200	0
128	20241015	163900	329902600	53200	53200	53200	53200	0
129	20241015	163800	329902600	53200	53200	53200	53200	0
130	20241015	163700	329902600	53200	53200	53200	53200	0
131	20241015	163600	329902600	53200	53200	53200	53200	0
132	20241015	163500	329902600	53200	53200	53200	53200	0
133	20241015	163400	329902600	53200	53200	53200	53200	0
134	20241015	163300	329902600	53200	53200	53200	53200	0
135	20241015	163200	329902600	53200	53200	53200	53200	0
136	20241015	163100	329902600	53200	53200	53200	53200	0
137	20241015	163000	329902600	53200	53200	53200	53200	0
138	20241015	162900	329902600	53200	53200	53200	53200	0
139	20241015	162800	329902600	53200	53200	53200	53200	0
140	20241015	162700	329902600	53200	53200	53200	53200	0
141	20241015	162600	329902600	53200	53200	53200	53200	0
142	20241015	162500	329902600	53200	53200	53200	53200	0
143	20241015	162400	329902600	53200	53200	53200	53200	0
144	20241015	162300	329902600	53200	53200	53200	53200	0
145	20241015	162200	329902600	53200	53200	53200	53200	0
146	20241015	162100	329902600	53200	53200	53200	53200	0
147	20241015	162000	329902600	53200	53200	53200	53200	0
148	20241015	161900	329902600	53200	53200	53200	53200	0
149	20241015	161800	329902600	53200	53200	53200	53200	0
150	20241015	161700	329902600	53200	53200	53200	53200	0
151	20241015	161600	329902600	53200	53200	53200	53200	0
152	20241015	161500	329902600	53200	53200	53200	53200	99
153	20241015	161400	329902600	53200	53200	53200	53200	0
154	20241015	161300	329902600	53200	53200	53200	53200	0
155	20241015	161200	329902600	53200	53200	53200	53200	0
156	20241015	161100	329902600	53200	53200	53200	53200	0
157	20241015	161000	329902600	53200	53200	53200	53200	0
158	20241015	160900	329902600	53200	53200	53200	53200	0
159	20241015	160800	329902600	53200	53200	53200	53200	0
160	20241015	160700	329902600	53200	53200	53200	53200	0
161	20241015	160600	329902600	53200	53200	53200	53200	0
162	20241015	160500	329902600	53200	53200	53200	53200	0
163	20241015	160400	329902600	53200	53200	53200	53200	0
164	20241015	160300	329902600	53200	53200	53200	53200	0
165	20241015	160200	329902600	53200	53200	53200	53200	0
166	20241015	160100	329902600	53200	53200	53200	53200	0
167	20241015	160000	329902600	53200	53200	53200	53200	0
168	20241015	155900	329902600	53200	53200	53200	53200	0
169	20241015	155800	329902600	53200	53200	53200	53200	0
170	20241015	155700	329902600	53200	53200	53200	53200	0
171	20241015	155600	329902600	53200	53200	53200	53200	0
172	20241015	155500	329902600	53200	53200	53200	53200	0
173	20241015	155400	329902600	53200	53200	53200	53200	0
174	20241015	155300	329902600	53200	53200	53200	53200	0
175	20241015	155200	329902600	53200	53200	53200	53200	0
176	20241015	155100	329902600	53200	53200	53200	53200	0
177	20241015	155000	329902600	53200	53200	53200	53200	0
178	20241015	154900	329902600	53200	53200	53200	53200	0
179	20241015	154800	329902600	53200	53200	53200	53200	0
180	20241015	154700	329902600	53200	53200	53200	53200	0
181	20241015	154600	329902600	53200	53200	53200	53200	0
182	20241015	154500	329902600	53200	53200	53200	53200	99
183	20241015	154400	329902600	53200	53200	53200	53200	0
184	20241015	154300	329902600	53200	53200	53200	53200	0
185	20241015	154200	329902600	53200	53200	53200	53200	0
186	20241015	154100	329902600	53200	53200	53200	53200	0
187	20241015	154000	329902600	53200	53200	53200	53200	0
188	20241015	153900	329902600	53200	53200	53200	53200	0
189	20241015	153800	329902600	53200	53200	53200	53200	0
190	20241015	153700	329902600	53200	53200	53200	53200	0
191	20241015	153600	329902600	53200	53200	53200	53200	0
192	20241015	153500	329902600	53200	53200	53200	53200	0
193	20241015	153400	329902600	53200	53200	53200	53200	0
194	20241015	153300	329902600	53200	53200	53200	53200	0
195	20241015	153200	329902600	53200	53200	53200	53200	0
196	20241015	153100	329902600	53200	53200	53200	53200	0
197	20241015	153000	329902600	53200	53200	53200	53200	99
198	20241015	152900	324635800	53400	53400	53400	53400	0
199	20241015	152800	324635800	53400	53400	53400	53400	0
200	20241015	152700	324635800	53400	53400	53400	53400	0
201	20241015	152600	324635800	53400	53400	53400	53400	0
202	20241015	152500	324635800	53400	53400	53400	53400	0
203	20241015	152400	324635800	53400	53400	53400	53400	0
204	20241015	152300	324635800	53400	53400	53400	53400	0
205	20241015	152200	324635800	53400	53400	53400	53400	0
206	20241015	152100	324635800	53400	53400	53400	53400	0
207	20241015	152000	324635800	53400	53400	53400	53400	0
208	20241015	151900	324635800	53400	53600	53600	53400	5
209	20241015	151800	324368200	53400	53500	53500	53400	4
210	20241015	151700	324154500	53500	53500	53600	53500	19
211	20241015	151600	323137800	53500	53500	53500	53500	7
212	20241015	151500	322763300	53400	53500	53500	53400	19
213	20241015	151400	321748600	53400	53400	53400	53400	9
214	20241015	151300	321268000	53500	53500	53500	53500	3
215	20241015	151200	321107500	53300	53300	53300	53300	0
216	20241015	151100	321107500	53300	53300	53300	53300	100
217	20241015	151000	315777500	53300	53400	53500	53300	5
218	20241015	150900	315510300	53400	53400	53400	53400	4
219	20241015	150800	315296700	53300	53300	53300	53300	1
220	20241015	150700	315243400	53400	53300	53400	53300	5
221	20241015	150600	314976600	53300	53400	53400	53300	306
222	20241015	150500	298640800	53500	53500	53500	53500	1
223	20241015	150400	298587300	53500	53500	53500	53500	3
224	20241015	150300	298426800	53500	53500	53500	53500	6
225	20241015	150200	298105800	53500	53500	53500	53500	1
226	20241015	150100	298052300	53500	53500	53500	53500	3
227	20241015	150000	297891800	53500	53500	53500	53500	0
228	20241015	145900	297891800	53500	53500	53500	53500	7
229	20241015	145800	297517300	53500	53500	53500	53500	4
230	20241015	145700	297303300	53400	53500	53500	53400	16
231	20241015	145600	296448800	53500	53500	53500	53500	7
232	20241015	145500	296074300	53500	53500	53500	53500	3
233	20241015	145400	295913800	53500	53500	53500	53500	0
234	20241015	145300	295913800	53500	53500	53500	53500	11
235	20241015	145200	295325300	53600	53600	53600	53600	10
236	20241015	145100	294789300	53600	53600	53600	53600	0
237	20241015	145000	294789300	53600	53600	53600	53600	2
238	20241015	144900	294682100	53600	53600	53600	53600	3
239	20241015	144800	294521300	53600	53500	53600	53500	9
240	20241015	144700	294039200	53600	53600	53600	53600	1
241	20241015	144600	293985600	53500	53500	53500	53500	2
242	20241015	144500	293878600	53600	53600	53600	53600	6
243	20241015	144400	293557000	53600	53600	53600	53600	0
244	20241015	144300	293557000	53600	53500	53600	53400	375
245	20241015	144200	273500900	53600	53600	53600	53600	0
246	20241015	144100	273500900	53600	53600	53600	53600	6
247	20241015	144000	273179300	53600	53600	53600	53600	4
248	20241015	143900	272964900	53600	53500	53600	53500	51
249	20241015	143800	270236200	53600	53700	53700	53600	7
250	20241015	143700	269860400	53700	53700	53700	53700	3
251	20241015	143600	269699300	53700	53700	53700	53700	7
252	20241015	143500	269323400	53700	53700	53700	53700	0
253	20241015	143400	269323400	53700	53600	53800	53600	69
254	20241015	143300	265622800	53700	53700	53700	53700	0
255	20241015	143200	265622800	53700	53700	53700	53700	0
256	20241015	143100	265622800	53700	53700	53700	53700	5
257	20241015	143000	265354300	53700	53600	53700	53600	7
258	20241015	142900	264978500	53700	53700	53700	53700	0
259	20241015	142800	264978500	53700	53700	53700	53700	3
260	20241015	142700	264817400	53500	53700	53700	53500	7
261	20241015	142600	264441700	53500	53500	53500	53500	3
262	20241015	142500	264281200	53700	53600	53700	53500	330
263	20241015	142400	246598300	53800	53800	53800	53800	0
264	20241015	142300	246598300	53800	53800	53800	53800	6
265	20241015	142200	246275500	53800	53800	53800	53800	3
266	20241015	142100	246114100	53800	53800	53800	53800	1
267	20241015	142000	246060300	53800	53800	53800	53800	3
268	20241015	141900	245898900	53800	53700	53800	53700	9
269	20241015	141800	245414900	53800	53800	53800	53800	0
270	20241015	141700	245414900	53800	53800	53800	53700	7
271	20241015	141600	245038600	53800	53800	53800	53800	6
272	20241015	141500	244715800	53700	53700	53700	53700	0
273	20241015	141400	244715800	53700	53800	53800	53700	6
274	20241015	141300	244393300	53700	53700	53700	53700	0
275	20241015	141200	244393300	53700	53700	53700	53700	1
276	20241015	141100	244339600	53700	53700	53700	53700	3
277	20241015	141000	244178500	53600	53600	53600	53600	1
278	20241015	140900	244124900	53700	53700	53700	53700	3
279	20241015	140800	243963800	53700	53700	53700	53700	7
280	20241015	140700	243587900	53700	53700	53700	53700	1
281	20241015	140600	243534200	53600	53700	53700	53600	6
282	20241015	140500	243212500	53700	53700	53700	53700	9
283	20241015	140400	242729200	53600	53600	53600	53600	8
284	20241015	140300	242300400	53700	53700	53700	53700	0
285	20241015	140200	242300400	53700	53700	53700	53700	5
286	20241015	140100	242031900	53700	53700	53700	53700	6
287	20241015	140000	241709700	53700	53600	53700	53600	6
288	20241015	135900	241388000	53800	53800	53800	53800	49
289	20241015	135800	238751800	53800	53800	53800	53800	7
290	20241015	135700	238375200	53800	53800	53800	53800	0
291	20241015	135600	238375200	53800	53800	53800	53800	3
292	20241015	135500	238213800	53600	53600	53600	53600	5
293	20241015	135400	237945800	53700	53700	53700	53700	6
294	20241015	135300	237623600	53700	53700	53700	53700	3
295	20241015	135200	237462500	53600	53600	53600	53600	1
296	20241015	135100	237408900	53700	53700	53700	53700	0
297	20241015	135000	237408900	53700	53700	53700	53700	10
298	20241015	134900	236871900	53600	53600	53600	53600	4
299	20241015	134800	236657500	53600	53600	53600	53600	0
300	20241015	134700	236657500	53600	53700	53700	53600	12
301	20241015	134600	236013400	53700	53700	53700	53700	0
302	20241015	134500	236013400	53700	53700	53700	53700	1
303	20241015	134400	235959700	53700	53700	53700	53700	3
304	20241015	134300	235798600	53700	53700	53700	53700	6
305	20241015	134200	235476400	53700	53700	53700	53700	0
306	20241015	134100	235476400	53700	53700	53700	53700	3
307	20241015	134000	235315300	53700	53500	53700	53500	4
308	20241015	133900	235101100	53700	53700	53700	53700	6
309	20241015	133800	234778900	53700	53700	53700	53700	6
310	20241015	133700	234456700	53700	53700	53700	53700	0
311	20241015	133600	234456700	53700	53600	53700	53600	8
312	20241015	133500	234027300	53700	53700	53700	53700	3
313	20241015	133400	233866200	53700	53700	53700	53700	1
314	20241015	133300	233812500	53700	53700	53700	53700	0
315	20241015	133200	233812500	53700	53600	53700	53500	419
316	20241015	133100	211360400	53700	53700	53700	53700	0
317	20241015	133000	211360400	53700	53700	53700	53700	0
318	20241015	132900	211360400	53700	53700	53700	53700	3
319	20241015	132800	211199300	53700	53700	53700	53700	84
320	20241015	132700	206688500	53700	53700	53700	53700	0
321	20241015	132600	206688500	53700	53700	53700	53700	3
322	20241015	132500	206527400	53700	53700	53700	53700	15
323	20241015	132400	205721900	53700	53700	53700	53700	0
324	20241015	132300	205721900	53700	53700	53700	53700	4
325	20241015	132200	205507100	53700	53700	53700	53700	1
326	20241015	132100	205453400	53600	53600	53600	53600	6
327	20241015	132000	205131800	53600	53600	53600	53600	4
328	20241015	131900	204917400	53600	53600	53600	53600	1
329	20241015	131800	204863800	53600	53600	53600	53600	6
330	20241015	131700	204542200	53600	53600	53600	53600	3
331	20241015	131600	204381400	53600	53600	53600	53600	0
332	20241015	131500	204381400	53600	53600	53600	53600	0
333	20241015	131400	204381400	53600	53600	53600	53600	9
334	20241015	131300	203899000	53500	53500	53500	53500	5
335	20241015	131200	203631500	53500	53500	53500	53500	0
336	20241015	131100	203631500	53500	53500	53500	53500	3
337	20241015	131000	203471000	53500	53500	53500	53500	6
338	20241015	130900	203150000	53500	53500	53500	53500	10
339	20241015	130800	202615000	53500	53500	53500	53500	4
340	20241015	130700	202401000	53500	53500	53500	53500	6
341	20241015	130600	202080000	53500	53500	53500	53500	0
342	20241015	130500	202080000	53500	53500	53500	53500	3
343	20241015	130400	201919500	53500	53500	53500	53500	0
344	20241015	130300	201919500	53500	53500	53500	53500	6
345	20241015	130200	201598500	53500	53500	53500	53500	3
346	20241015	130100	201438000	53400	53400	53400	53400	0
347	20241015	130000	201438000	53400	53400	53400	53400	1
348	20241015	125900	201384600	53500	53500	53500	53400	12
349	20241015	125800	200742900	53400	53400	53400	53400	0
350	20241015	125700	200742900	53400	53400	53400	53400	34
351	20241015	125600	198927300	53400	53300	53400	53300	4
352	20241015	125500	198713800	53300	53300	53300	53300	2
353	20241015	125400	198607200	53400	53400	53400	53400	2
354	20241015	125300	198500400	53400	53300	53400	53300	5
355	20241015	125200	198233600	53300	53300	53300	53300	3
356	20241015	125100	198073700	53400	53400	53400	53400	1
357	20241015	125000	198020300	53300	53300	53300	53300	8
358	20241015	124900	197593900	53400	53400	53400	53400	0
359	20241015	124800	197593900	53400	53400	53400	53400	6
360	20241015	124700	197273500	53400	53300	53400	53300	6
361	20241015	124600	196953400	53300	53300	53300	53300	31
362	20241015	124500	195301100	53400	53300	53400	53300	9
363	20241015	124400	194820800	53400	53400	53400	53300	13
364	20241015	124300	194127500	53300	53300	53300	53300	0
365	20241015	124200	194127500	53300	53400	53400	53300	5
366	20241015	124100	193860700	53400	53400	53400	53400	6
367	20241015	124000	193540300	53500	53500	53500	53500	0
368	20241015	123900	193540300	53500	53400	53500	53400	8
369	20241015	123800	193112600	53400	53400	53500	53400	34
370	20241015	123700	191296400	53400	53400	53400	53400	1
371	20241015	123600	191243000	53500	53500	53500	53500	3
372	20241015	123500	191082500	53400	53400	53400	53400	4
373	20241015	123400	190868900	53500	53500	53500	53500	6
374	20241015	123300	190547900	53400	53500	53500	53400	6
375	20241015	123200	190227200	53500	53500	53500	53500	0
376	20241015	123100	190227200	53500	53500	53500	53500	0
377	20241015	123000	190227200	53500	53500	53500	53400	12
378	20241015	122900	189585500	53400	53400	53400	53400	0
379	20241015	122800	189585500	53400	53400	53400	53400	3
380	20241015	122700	189425300	53500	53500	53500	53500	9
381	20241015	122600	188943800	53400	53400	53400	53400	0
382	20241015	122500	188943800	53400	53400	53400	53400	3
383	20241015	122400	188783600	53500	53500	53500	53500	3
384	20241015	122300	188623100	53500	53400	53500	53400	8
385	20241015	122200	188195300	53500	53400	53500	53400	10
386	20241015	122100	187661200	53500	53500	53500	53500	3
387	20241015	122000	187500700	53500	53500	53500	53500	0
388	20241015	121900	187500700	53500	53500	53500	53500	6
389	20241015	121800	187179700	53400	53500	53500	53400	6
390	20241015	121700	186859000	53400	53400	53400	53400	10
391	20241015	121600	186325000	53500	53500	53500	53500	6
392	20241015	121500	186004000	53500	53500	53500	53500	3
393	20241015	121400	185843500	53400	53400	53400	53400	0
394	20241015	121300	185843500	53400	53400	53400	53400	3
395	20241015	121200	185683300	53500	53500	53500	53500	9
396	20241015	121100	185201800	53400	53400	53400	53400	3
397	20241015	121000	185041600	53500	53500	53500	53500	10
398	20241015	120900	184506600	53500	53500	53500	53500	3
399	20241015	120800	184346100	53500	53500	53500	53500	6
400	20241015	120700	184025100	53500	53500	53500	53500	0
401	20241015	120600	184025100	53500	53500	53500	53500	3
402	20241015	120500	183864600	53500	53500	53500	53500	6
403	20241015	120400	183543600	53400	53400	53400	53400	3
404	20241015	120300	183383400	53500	53500	53500	53500	3
405	20241015	120200	183222900	53500	53500	53500	53500	0
406	20241015	120100	183222900	53500	53500	53500	53500	6
407	20241015	120000	182901900	53500	53500	53500	53500	3
408	20241015	115900	182741400	53500	53500	53500	53500	0
409	20241015	115800	182741400	53500	53500	53500	53500	12
410	20241015	115700	182099400	53500	53500	53500	53400	6
411	20241015	115600	181778500	53400	53400	53400	53400	0
412	20241015	115500	181778500	53400	53400	53400	53400	1
413	20241015	115400	181725100	53500	53500	53600	53500	15
414	20241015	115300	180922000	53500	53500	53500	53500	0
415	20241015	115200	180922000	53500	53500	53500	53500	3
416	20241015	115100	180761500	53600	53600	53600	53600	3
417	20241015	115000	180600700	53600	53600	53600	53600	6
418	20241015	114900	180279100	53500	53500	53500	53500	23
419	20241015	114800	179048600	53600	53600	53600	53600	3
420	20241015	114700	178887800	53500	53400	53500	53400	8
421	20241015	114600	178460100	53400	53400	53400	53400	0
422	20241015	114500	178460100	53400	53400	53400	53400	3
423	20241015	114400	178299900	53300	53300	53300	53300	3
424	20241015	114300	178140000	53400	53400	53400	53400	6
425	20241015	114200	177819600	53400	53400	53400	53400	5
426	20241015	114100	177552600	53500	53500	53500	53500	0
427	20241015	114000	177552600	53500	53500	53500	53500	0
428	20241015	113900	177552600	53500	53500	53500	53500	9
429	20241015	113800	177071100	53400	53400	53400	53400	0
430	20241015	113700	177071100	53400	53400	53400	53400	3
431	20241015	113600	176910900	53400	53400	53400	53400	8
432	20241015	113500	176483700	53300	53300	53300	53300	3
433	20241015	113400	176323800	53400	53400	53400	53400	0
434	20241015	113300	176323800	53400	53400	53400	53400	3
435	20241015	113200	176163600	53300	53400	53400	53300	9
436	20241015	113100	175683300	53400	53400	53400	53400	0
437	20241015	113000	175683300	53400	53300	53400	53300	5
438	20241015	112900	175416500	53400	53400	53400	53400	0
439	20241015	112800	175416500	53400	53400	53400	53400	6
440	20241015	112700	175096100	53300	53300	53400	53300	8
441	20241015	112600	174669400	53400	53400	53400	53400	0
442	20241015	112500	174669400	53400	53400	53400	53400	6
443	20241015	112400	174349000	53400	53400	53400	53400	8
444	20241015	112300	173921800	53400	53400	53400	53400	1
445	20241015	112200	173868400	53300	53300	53300	53300	3
446	20241015	112100	173708500	53400	53400	53400	53400	10
447	20241015	112000	173174500	53300	53300	53300	53300	3
448	20241015	111900	173014600	53400	53400	53400	53400	0
449	20241015	111800	173014600	53400	53500	53500	53400	9
450	20241015	111700	172533400	53400	53400	53400	53400	0
451	20241015	111600	172533400	53400	53400	53400	53400	0
452	20241015	111500	172533400	53400	53400	53400	53400	3
453	20241015	111400	172373200	53500	53500	53500	53500	6
454	20241015	111300	172052200	53400	53400	53400	53400	3
455	20241015	111200	171892000	53400	53400	53400	53400	1
456	20241015	111100	171838600	53400	53400	53400	53400	10
457	20241015	111000	171304600	53300	53300	53400	53300	39
458	20241015	110900	169223500	53400	53400	53400	53400	13
459	20241015	110800	168529300	53400	53400	53400	53400	12
460	20241015	110700	167888500	53500	53500	53500	53500	6
461	20241015	110600	167567500	53500	53500	53500	53500	4
462	20241015	110500	167353500	53500	53500	53500	53500	1
463	20241015	110400	167300000	53500	53900	53900	53500	333
464	20241015	110300	149425300	53800	53800	53800	53800	4
465	20241015	110200	149210100	53800	53800	53800	53800	0
466	20241015	110100	149210100	53800	53800	53800	53800	4
467	20241015	110000	148994900	53700	53800	53800	53700	2
468	20241015	105900	148887400	53800	53800	53800	53800	6
469	20241015	105800	148564600	53800	53900	53900	53800	5
470	20241015	105700	148295300	53800	53800	53800	53800	0
471	20241015	105600	148295300	53800	53800	53800	53800	4
472	20241015	105500	148080100	53800	53800	53800	53800	3
473	20241015	105400	147918700	53800	53800	53800	53800	10
474	20241015	105300	147380700	53800	53800	53800	53800	2
475	20241015	105200	147273100	53800	53800	53800	53800	8
476	20241015	105100	146842700	53700	53700	53700	53700	3
477	20241015	105000	146681600	53700	53700	53700	53700	0
478	20241015	104900	146681600	53700	53600	53700	53600	4
479	20241015	104800	146467100	53700	53700	53700	53700	7
480	20241015	104700	146091200	53800	53800	53800	53800	0
481	20241015	104600	146091200	53800	53800	53800	53800	3
482	20241015	104500	145929800	53800	53800	53800	53800	7
483	20241015	104400	145553200	53700	53700	53700	53700	3
484	20241015	104300	145392100	54000	53700	54000	53700	80
485	20241015	104200	141083000	53900	53800	53900	53600	317
486	20241015	104100	124011500	53800	53600	53800	53600	50
487	20241015	104000	121325500	53600	53600	53600	53600	3
488	20241015	103900	121164700	53500	53500	53500	53500	3
489	20241015	103800	121004200	53600	53600	53600	53600	7
490	20241015	103700	120629000	53600	53600	53600	53600	3
491	20241015	103600	120468200	53500	53500	53500	53500	3
492	20241015	103500	120307700	53600	53600	53600	53600	0
493	20241015	103400	120307700	53600	53500	53600	53500	8
494	20241015	103300	119879000	53400	53500	53500	53400	12
495	20241015	103200	119237800	53500	53500	53500	53500	3
496	20241015	103100	119077300	53600	53600	53600	53600	21
497	20241015	103000	117951700	53600	53600	53600	53600	7
498	20241015	102900	117576500	53600	53500	53600	53500	5
499	20241015	102800	117308900	53600	53600	53600	53600	3
500	20241015	102700	117148100	53600	53700	53700	53600	9
501	20241015	102600	116665000	53700	53700	53700	53700	0
502	20241015	102500	116665000	53700	53700	53700	53700	3
503	20241015	102400	116503900	53600	53700	53700	53600	4
504	20241015	102300	116289400	53600	53600	53600	53600	2
505	20241015	102200	116182200	53500	53500	53500	53500	3
506	20241015	102100	116021700	53500	53500	53500	53500	0
507	20241015	102000	116021700	53500	53600	53600	53500	2
508	20241015	101900	115914600	53600	53700	53700	53600	9
509	20241015	101800	115431500	53700	53700	53700	53700	1
510	20241015	101700	115377800	53600	53600	53600	53600	2
511	20241015	101600	115270600	53700	53700	53700	53700	7
512	20241015	101500	114894700	53600	53600	53600	53600	3
513	20241015	101400	114733900	53600	53600	53600	53600	0
514	20241015	101300	114733900	53600	53600	53600	53600	0
515	20241015	101200	114733900	53600	53600	53600	53600	2
516	20241015	101100	114626700	53500	53500	53500	53500	0
517	20241015	101000	114626700	53500	53500	53500	53500	16
518	20241015	100900	113770700	53900	53500	53900	53500	36
519	20241015	100800	111841200	53500	53500	53500	53500	7
520	20241015	100700	111466700	53500	53500	53500	53500	4
521	20241015	100600	111252700	53500	53500	53500	53500	10
522	20241015	100500	110717700	53500	53600	53600	53500	10
523	20241015	100400	110182000	53500	53500	53500	53500	0
524	20241015	100300	110182000	53500	53500	53500	53500	6
525	20241015	100200	109861000	53600	53600	53600	53600	0
526	20241015	100100	109861000	53600	53600	53600	53600	7
527	20241015	100000	109485800	53500	53500	53500	53500	5
528	20241015	095900	109218300	53600	53600	53600	53600	18
529	20241015	095800	108253500	53600	53800	53800	53600	9
530	20241015	095700	107769700	53600	53600	53600	53600	0
531	20241015	095600	107769700	53600	53600	53600	53600	0
532	20241015	095500	107769700	53600	53500	54000	53500	215
533	20241015	095400	96180700	53500	53500	53500	53500	3
534	20241015	095300	96020200	53400	53600	53600	53400	10
535	20241015	095200	95486000	53600	53600	53600	53600	3
536	20241015	095100	95325200	53600	53600	53600	53600	1
537	20241015	095000	95271600	53600	53700	53900	53400	79
538	20241015	094900	91018700	53500	53400	54000	53400	210
539	20241015	094800	79721800	53300	53400	53400	53300	14
540	20241015	094700	78974500	53400	53600	53600	53400	9
541	20241015	094600	78492300	53500	53500	53500	53500	22
542	20241015	094500	77315300	53500	53500	53500	53500	0
543	20241015	094400	77315300	53500	53700	54000	53500	151
544	20241015	094300	69177300	53700	53700	53700	53700	8
545	20241015	094200	68747700	53700	53700	53700	53700	0
546	20241015	094100	68747700	53700	53700	53700	53700	0
547	20241015	094000	68747700	53700	53700	53700	53700	0
548	20241015	093900	68747700	53700	53600	53700	53600	12
549	20241015	093800	68103800	53600	53600	53600	53600	0
550	20241015	093700	68103800	53600	53300	54000	53300	135
551	20241015	093600	60859200	53400	54000	54000	53400	81
552	20241015	093500	56514800	54000	53900	54000	53900	28
553	20241015	093400	55003800	54000	54000	54000	54000	0
554	20241015	093300	55003800	54000	54000	54000	54000	1
555	20241015	093200	54949800	53800	53800	53800	53800	3
556	20241015	093100	54788400	53900	53900	53900	53900	1
557	20241015	093000	54734500	53600	53800	54000	53600	157
558	20241015	092900	46280700	53600	53500	54000	53500	254
559	20241015	092800	32615700	53600	53400	53900	53400	144
560	20241015	092700	24886500	53400	53400	53400	53400	0
561	20241015	092600	24886500	53400	53400	53400	53400	11
562	20241015	092500	24299100	53400	53400	53400	53400	7
563	20241015	092400	23925300	53300	53300	53300	53300	5
564	20241015	092300	23658800	53400	53400	53400	53400	0
565	20241015	092200	23658800	53400	53400	53400	53400	1
566	20241015	092100	23605400	53300	53300	53300	53300	4
567	20241015	092000	23392200	53200	53200	53200	53200	4
568	20241015	091900	23179400	53300	53300	53300	53300	4
569	20241015	091800	22966200	53200	53300	53300	53200	209
570	20241015	091700	11829400	53200	53200	53200	53200	8
571	20241015	091600	11403800	53200	53200	53200	53200	0
572	20241015	091500	11403800	53200	53200	53200	53200	2
573	20241015	091400	11297400	53200	53300	53300	53200	11
574	20241015	091300	10711400	53300	53300	53300	53300	1
575	20241015	091200	10658100	53200	53100	53200	53100	15
576	20241015	091100	9860600	53100	53200	53200	53100	33
577	20241015	091000	8105400	53300	53200	53300	53200	35
578	20241015	090900	6241700	53200	53300	53300	53200	79
579	20241015	090800	2032200	53300	53300	53300	53300	0
580	20241015	090700	2032200	53300	53500	53500	53300	16
581	20241015	090600	1177900	53600	53600	53600	53600	0
582	20241015	090500	1177900	53600	53600	53600	53600	0
583	20241015	090400	1177900	53600	53600	53600	53600	1
584	20241015	090300	1124300	53600	53600	53600	53600	8
585	20241015	090200	695500	53400	53400	53400	53400	4
586	20241015	090100	481900	53300	53500	53500	53300	7
587	20241015	090000	107600	53800	53800	53800	53800	2