KissMeData/005610/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	184500	408356600	49600	49600	49600	49600	14
3	20241024	184400	408356600	49600	49600	49600	49600	0
4	20241024	184300	408356600	49600	49600	49600	49600	0
5	20241024	184200	408356600	49600	49600	49600	49600	0
6	20241024	184100	408356600	49600	49600	49600	49600	0
7	20241024	184000	408356600	49600	49600	49600	49600	0
8	20241024	183900	408356600	49600	49600	49600	49600	0
9	20241024	183800	408356600	49600	49600	49600	49600	0
10	20241024	183700	408356600	49600	49600	49600	49600	0
11	20241024	183600	408356600	49600	49600	49600	49600	0
12	20241024	183500	408356600	49600	49600	49600	49600	0
13	20241024	183400	408356600	49600	49600	49600	49600	0
14	20241024	183300	408356600	49600	49600	49600	49600	0
15	20241024	183200	408356600	49600	49600	49600	49600	0
16	20241024	183100	408356600	49600	49600	49600	49600	0
17	20241024	183000	408356600	49600	49600	49600	49600	0
18	20241024	182900	408356600	49600	49600	49600	49600	0
19	20241024	182800	408356600	49600	49600	49600	49600	0
20	20241024	182700	408356600	49600	49600	49600	49600	0
21	20241024	182600	408356600	49600	49600	49600	49600	0
22	20241024	182500	408356600	49600	49600	49600	49600	0
23	20241024	182400	408356600	49600	49600	49600	49600	0
24	20241024	182300	408356600	49600	49600	49600	49600	0
25	20241024	182200	408356600	49600	49600	49600	49600	0
26	20241024	182100	408356600	49600	49600	49600	49600	0
27	20241024	182000	408356600	49600	49600	49600	49600	0
28	20241024	181900	408356600	49600	49600	49600	49600	0
29	20241024	181800	408356600	49600	49600	49600	49600	0
30	20241024	181700	408356600	49600	49600	49600	49600	0
31	20241024	181600	408356600	49600	49600	49600	49600	0
32	20241024	181500	408356600	49600	49600	49600	49600	14
33	20241024	181400	408356600	49600	49600	49600	49600	0
34	20241024	181300	408356600	49600	49600	49600	49600	0
35	20241024	181200	408356600	49600	49600	49600	49600	0
36	20241024	181100	408356600	49600	49600	49600	49600	0
37	20241024	181000	408356600	49600	49600	49600	49600	0
38	20241024	180900	408356600	49600	49600	49600	49600	0
39	20241024	180800	408356600	49600	49600	49600	49600	0
40	20241024	180700	408356600	49600	49600	49600	49600	0
41	20241024	180600	408356600	49600	49600	49600	49600	0
42	20241024	180500	408356600	49600	49600	49600	49600	0
43	20241024	180400	408356600	49600	49600	49600	49600	0
44	20241024	180300	408356600	49600	49600	49600	49600	0
45	20241024	180200	408356600	49600	49600	49600	49600	0
46	20241024	180100	408356600	49600	49600	49600	49600	0
47	20241024	180000	408356600	49600	49600	49600	49600	0
48	20241024	175900	408356600	49600	49600	49600	49600	0
49	20241024	175800	408356600	49600	49600	49600	49600	0
50	20241024	175700	408356600	49600	49600	49600	49600	0
51	20241024	175600	408356600	49600	49600	49600	49600	0
52	20241024	175500	408356600	49600	49600	49600	49600	0
53	20241024	175400	408356600	49600	49600	49600	49600	0
54	20241024	175300	408356600	49600	49600	49600	49600	0
55	20241024	175200	408356600	49600	49600	49600	49600	0
56	20241024	175100	408356600	49600	49600	49600	49600	0
57	20241024	175000	408356600	49600	49600	49600	49600	0
58	20241024	174900	408356600	49600	49600	49600	49600	0
59	20241024	174800	408356600	49600	49600	49600	49600	0
60	20241024	174700	408356600	49600	49600	49600	49600	0
61	20241024	174600	408356600	49600	49600	49600	49600	0
62	20241024	174500	408356600	49600	49600	49600	49600	14
63	20241024	174400	408356600	49600	49600	49600	49600	0
64	20241024	174300	408356600	49600	49600	49600	49600	0
65	20241024	174200	408356600	49600	49600	49600	49600	0
66	20241024	174100	408356600	49600	49600	49600	49600	0
67	20241024	174000	408356600	49600	49600	49600	49600	0
68	20241024	173900	408356600	49600	49600	49600	49600	0
69	20241024	173800	408356600	49600	49600	49600	49600	0
70	20241024	173700	408356600	49600	49600	49600	49600	0
71	20241024	173600	408356600	49600	49600	49600	49600	0
72	20241024	173500	408356600	49600	49600	49600	49600	0
73	20241024	173400	408356600	49600	49600	49600	49600	0
74	20241024	173300	408356600	49600	49600	49600	49600	0
75	20241024	173200	408356600	49600	49600	49600	49600	0
76	20241024	173100	408356600	49600	49600	49600	49600	0
77	20241024	173000	408356600	49600	49600	49600	49600	0
78	20241024	172900	408356600	49600	49600	49600	49600	0
79	20241024	172800	408356600	49600	49600	49600	49600	0
80	20241024	172700	408356600	49600	49600	49600	49600	0
81	20241024	172600	408356600	49600	49600	49600	49600	0
82	20241024	172500	408356600	49600	49600	49600	49600	0
83	20241024	172400	408356600	49600	49600	49600	49600	0
84	20241024	172300	408356600	49600	49600	49600	49600	0
85	20241024	172200	408356600	49600	49600	49600	49600	0
86	20241024	172100	408356600	49600	49600	49600	49600	0
87	20241024	172000	408356600	49600	49600	49600	49600	0
88	20241024	171900	408356600	49600	49600	49600	49600	0
89	20241024	171800	408356600	49600	49600	49600	49600	0
90	20241024	171700	408356600	49600	49600	49600	49600	0
91	20241024	171600	408356600	49600	49600	49600	49600	0
92	20241024	171500	408356600	49600	49600	49600	49600	14
93	20241024	171400	408356600	49600	49600	49600	49600	0
94	20241024	171300	408356600	49600	49600	49600	49600	0
95	20241024	171200	408356600	49600	49600	49600	49600	0
96	20241024	171100	408356600	49600	49600	49600	49600	0
97	20241024	171000	408356600	49600	49600	49600	49600	0
98	20241024	170900	408356600	49600	49600	49600	49600	0
99	20241024	170800	408356600	49600	49600	49600	49600	0
100	20241024	170700	408356600	49600	49600	49600	49600	0
101	20241024	170600	408356600	49600	49600	49600	49600	0
102	20241024	170500	408356600	49600	49600	49600	49600	0
103	20241024	170400	408356600	49600	49600	49600	49600	0
104	20241024	170300	408356600	49600	49600	49600	49600	0
105	20241024	170200	408356600	49600	49600	49600	49600	0
106	20241024	170100	408356600	49600	49600	49600	49600	0
107	20241024	170000	408356600	49600	49600	49600	49600	0
108	20241024	165900	408356600	49600	49600	49600	49600	0
109	20241024	165800	408356600	49600	49600	49600	49600	0
110	20241024	165700	408356600	49600	49600	49600	49600	0
111	20241024	165600	408356600	49600	49600	49600	49600	0
112	20241024	165500	408356600	49600	49600	49600	49600	0
113	20241024	165400	408356600	49600	49600	49600	49600	0
114	20241024	165300	408356600	49600	49600	49600	49600	0
115	20241024	165200	408356600	49600	49600	49600	49600	0
116	20241024	165100	408356600	49600	49600	49600	49600	0
117	20241024	165000	408356600	49600	49600	49600	49600	0
118	20241024	164900	408356600	49600	49600	49600	49600	0
119	20241024	164800	408356600	49600	49600	49600	49600	0
120	20241024	164700	408356600	49600	49600	49600	49600	0
121	20241024	164600	408356600	49600	49600	49600	49600	0
122	20241024	164500	408356600	49600	49600	49600	49600	14
123	20241024	164400	408356600	49600	49600	49600	49600	0
124	20241024	164300	408356600	49600	49600	49600	49600	0
125	20241024	164200	408356600	49600	49600	49600	49600	0
126	20241024	164100	408356600	49600	49600	49600	49600	0
127	20241024	164000	408356600	49600	49600	49600	49600	0
128	20241024	163900	408356600	49600	49600	49600	49600	0
129	20241024	163800	408356600	49600	49600	49600	49600	0
130	20241024	163700	408356600	49600	49600	49600	49600	0
131	20241024	163600	408356600	49600	49600	49600	49600	0
132	20241024	163500	408356600	49600	49600	49600	49600	0
133	20241024	163400	408356600	49600	49600	49600	49600	0
134	20241024	163300	408356600	49600	49600	49600	49600	0
135	20241024	163200	408356600	49600	49600	49600	49600	0
136	20241024	163100	408356600	49600	49600	49600	49600	0
137	20241024	163000	408356600	49600	49600	49600	49600	0
138	20241024	162900	408356600	49600	49600	49600	49600	0
139	20241024	162800	408356600	49600	49600	49600	49600	0
140	20241024	162700	408356600	49600	49600	49600	49600	0
141	20241024	162600	408356600	49600	49600	49600	49600	0
142	20241024	162500	408356600	49600	49600	49600	49600	0
143	20241024	162400	408356600	49600	49600	49600	49600	0
144	20241024	162300	408356600	49600	49600	49600	49600	0
145	20241024	162200	408356600	49600	49600	49600	49600	0
146	20241024	162100	408356600	49600	49600	49600	49600	0
147	20241024	162000	408356600	49600	49600	49600	49600	0
148	20241024	161900	408356600	49600	49600	49600	49600	0
149	20241024	161800	408356600	49600	49600	49600	49600	0
150	20241024	161700	408356600	49600	49600	49600	49600	0
151	20241024	161600	408356600	49600	49600	49600	49600	0
152	20241024	161500	408356600	49600	49600	49600	49600	14
153	20241024	161400	408356600	49600	49600	49600	49600	0
154	20241024	161300	408356600	49600	49600	49600	49600	0
155	20241024	161200	408356600	49600	49600	49600	49600	0
156	20241024	161100	408356600	49600	49600	49600	49600	0
157	20241024	161000	408356600	49600	49600	49600	49600	0
158	20241024	160900	408356600	49600	49600	49600	49600	0
159	20241024	160800	408356600	49600	49600	49600	49600	0
160	20241024	160700	408356600	49600	49600	49600	49600	0
161	20241024	160600	408356600	49600	49600	49600	49600	0
162	20241024	160500	408356600	49600	49600	49600	49600	0
163	20241024	160400	408356600	49600	49600	49600	49600	0
164	20241024	160300	408356600	49600	49600	49600	49600	0
165	20241024	160200	408356600	49600	49600	49600	49600	0
166	20241024	160100	408356600	49600	49600	49600	49600	0
167	20241024	160000	408356600	49600	49600	49600	49600	0
168	20241024	155900	408356600	49600	49600	49600	49600	0
169	20241024	155800	408356600	49600	49600	49600	49600	0
170	20241024	155700	408356600	49600	49600	49600	49600	0
171	20241024	155600	408356600	49600	49600	49600	49600	0
172	20241024	155500	408356600	49600	49600	49600	49600	0
173	20241024	155400	408356600	49600	49600	49600	49600	0
174	20241024	155300	408356600	49600	49600	49600	49600	0
175	20241024	155200	408356600	49600	49600	49600	49600	0
176	20241024	155100	408356600	49600	49600	49600	49600	0
177	20241024	155000	408356600	49600	49600	49600	49600	0
178	20241024	154900	408356600	49600	49600	49600	49600	0
179	20241024	154800	408356600	49600	49600	49600	49600	0
180	20241024	154700	408356600	49600	49600	49600	49600	0
181	20241024	154600	408356600	49600	49600	49600	49600	0
182	20241024	154500	408356600	49600	49600	49600	49600	14
183	20241024	154400	408356600	49600	49600	49600	49600	0
184	20241024	154300	408356600	49600	49600	49600	49600	0
185	20241024	154200	408356600	49600	49600	49600	49600	0
186	20241024	154100	408356600	49600	49600	49600	49600	0
187	20241024	154000	408356600	49600	49600	49600	49600	0
188	20241024	153900	408356600	49600	49600	49600	49600	0
189	20241024	153800	408356600	49600	49600	49600	49600	0
190	20241024	153700	408356600	49600	49600	49600	49600	0
191	20241024	153600	408356600	49600	49600	49600	49600	0
192	20241024	153500	408356600	49600	49600	49600	49600	0
193	20241024	153400	408356600	49600	49600	49600	49600	0
194	20241024	153300	408356600	49600	49600	49600	49600	0
195	20241024	153200	408356600	49600	49600	49600	49600	0
196	20241024	153100	408356600	49600	49600	49600	49600	0
197	20241024	153000	408356600	49600	49600	49600	49600	14
198	20241024	152900	407662200	49500	49500	49500	49500	0
199	20241024	152800	407662200	49500	49500	49500	49500	0
200	20241024	152700	407662200	49500	49500	49500	49500	0
201	20241024	152600	407662200	49500	49500	49500	49500	0
202	20241024	152500	407662200	49500	49500	49500	49500	0
203	20241024	152400	407662200	49500	49500	49500	49500	0
204	20241024	152300	407662200	49500	49500	49500	49500	0
205	20241024	152200	407662200	49500	49500	49500	49500	0
206	20241024	152100	407662200	49500	49500	49500	49500	0
207	20241024	152000	407662200	49500	49500	49500	49500	0
208	20241024	151900	407662200	49500	49500	49500	49500	0
209	20241024	151800	407662200	49500	49500	49500	49500	0
210	20241024	151700	407662200	49500	49450	49500	49450	17
211	20241024	151600	406821150	49450	49500	49500	49450	33
212	20241024	151500	405189150	49500	49500	49500	49450	7
213	20241024	151400	404842850	49500	49450	49500	49450	26
214	20241024	151300	403557100	49500	49500	49500	49500	13
215	20241024	151200	402913600	49500	49450	49500	49450	45
216	20241024	151100	400688100	49450	49450	49450	49450	1
217	20241024	151000	400638650	49500	49450	49500	49450	45
218	20241024	150900	398412750	49500	49500	49500	49500	10
219	20241024	150800	397917750	49500	49450	49500	49450	23
220	20241024	150700	396780200	49500	49500	49500	49500	3
221	20241024	150600	396631700	49450	49450	49450	49450	24
222	20241024	150500	395444900	49500	49500	49500	49500	0
223	20241024	150400	395444900	49500	49450	49500	49450	29
224	20241024	150300	394010600	49500	49500	49500	49500	31
225	20241024	150200	392476100	49500	49500	49500	49500	5
226	20241024	150100	392228600	49450	49500	49500	49450	31
227	20241024	150000	390695600	49500	49500	49500	49500	109
228	20241024	145900	385300100	49450	49450	49450	49450	88
229	20241024	145800	380948500	49450	49500	49500	49450	11
230	20241024	145700	380404050	49450	49500	49500	49450	39
231	20241024	145600	378475100	49500	49500	49500	49450	13
232	20241024	145500	377831650	49450	49450	49500	49450	22
233	20241024	145400	376743550	49450	49500	49500	49450	3
234	20241024	145300	376595100	49450	49450	49450	49450	27
235	20241024	145200	375259950	49450	49500	49500	49450	72
236	20241024	145100	371699500	49450	49500	49500	49450	21
237	20241024	145000	370661000	49500	49450	49500	49450	3
238	20241024	144900	370512550	49450	49450	49450	49450	28
239	20241024	144800	369127950	49450	49500	49500	49450	11
240	20241024	144700	368583500	49500	49500	49500	49450	58
241	20241024	144600	365712550	49500	49500	49500	49500	1
242	20241024	144500	365663050	49500	49500	49500	49500	0
243	20241024	144400	365663050	49500	49500	49500	49500	25
244	20241024	144300	364425550	49500	49500	49500	49500	2
245	20241024	144200	364326550	49500	49500	49500	49500	24
246	20241024	144100	363138550	49550	49500	49550	49500	107
247	20241024	144000	357842000	49500	49500	49500	49500	61
248	20241024	143900	354822500	49500	49500	49500	49500	1
249	20241024	143800	354773000	49500	49550	49550	49500	26
250	20241024	143700	353485850	49500	49550	49550	49500	2
251	20241024	143600	353386800	49500	49550	49550	49500	25
252	20241024	143500	352149250	49500	49500	49500	49500	11
253	20241024	143400	351604750	49500	49500	49500	49500	272
254	20241024	143300	338140750	49500	49550	49550	49500	5
255	20241024	143200	337893050	49500	49550	49550	49500	120
256	20241024	143100	331953000	49500	49550	49550	49500	6
257	20241024	143000	331655750	49550	49500	49550	49500	32
258	20241024	142900	330071700	49500	49500	49500	49500	1
259	20241024	142800	330022200	49500	49550	49550	49500	28
260	20241024	142700	328636150	49500	49500	49500	49500	1
261	20241024	142600	328586650	49500	49500	49500	49500	1
262	20241024	142500	328537150	49500	49550	49550	49500	21
263	20241024	142400	327497600	49500	49500	49500	49500	1
264	20241024	142300	327448100	49500	49500	49500	49500	26
265	20241024	142200	326161100	49500	49500	49500	49500	1
266	20241024	142100	326111600	49550	49500	49550	49500	33
267	20241024	142000	324477950	49500	49500	49500	49500	1
268	20241024	141900	324428450	49500	49500	49500	49500	34
269	20241024	141800	322745450	49500	49500	49500	49500	1
270	20241024	141700	322695950	49500	49500	49500	49500	18
271	20241024	141600	321804950	49500	49550	49550	49500	6
272	20241024	141500	321507800	49550	49550	49550	49500	32
273	20241024	141400	319923600	49500	49500	49500	49500	13
274	20241024	141300	319280100	49500	49500	49500	49500	19
275	20241024	141200	318339600	49500	49500	49500	49500	1
276	20241024	141100	318290100	49500	49500	49500	49500	25
277	20241024	141000	317052600	49500	49550	49550	49500	2
278	20241024	140900	316953550	49550	49500	49550	49500	34
279	20241024	140800	315270050	49500	49500	49500	49500	0
280	20241024	140700	315270050	49500	49500	49500	49500	1
281	20241024	140600	315220550	49500	49500	49500	49500	23
282	20241024	140500	314082050	49550	49550	49550	49500	48
283	20241024	140400	311703700	49500	49550	49550	49500	26
284	20241024	140300	310416600	49500	49500	49500	49500	1
285	20241024	140200	310367100	49500	49500	49500	49500	30
286	20241024	140100	308882100	49550	49500	49550	49500	36
287	20241024	140000	307098350	49500	49500	49500	49500	18
288	20241024	135900	306207350	49500	49550	49550	49500	2
289	20241024	135800	306108300	49550	49550	49550	49550	2
290	20241024	135700	306009200	49550	49550	49550	49550	6
291	20241024	135600	305711900	49500	49500	49500	49500	17
292	20241024	135500	304870400	49550	49500	49550	49500	47
293	20241024	135400	302541900	49550	49550	49550	49500	26
294	20241024	135300	301254800	49500	49550	49550	49500	37
295	20241024	135200	299421500	49550	49500	49550	49500	43
296	20241024	135100	297292800	49550	49550	49550	49550	1
297	20241024	135000	297243250	49550	49500	49550	49500	20
298	20241024	134900	296252800	49500	49550	49550	49500	34
299	20241024	134800	294569550	49500	49500	49500	49500	1
300	20241024	134700	294520050	49500	49550	49550	49500	23
301	20241024	134600	293381300	49550	49500	49550	49500	2
302	20241024	134500	293282250	49500	49550	49550	49500	30
303	20241024	134400	291797100	49500	49500	49500	49500	1
304	20241024	134300	291747600	49550	49550	49550	49550	7
305	20241024	134200	291400750	49600	49600	49600	49600	23
306	20241024	134100	290259950	49550	49550	49550	49500	34
307	20241024	134000	288576550	49500	49550	49550	49500	5
308	20241024	133900	288328850	49550	49550	49550	49550	36
309	20241024	133800	286545050	49550	49600	49600	49550	2
310	20241024	133700	286445900	49550	49550	49550	49550	26
311	20241024	133600	285157600	49550	49550	49550	49550	2
312	20241024	133500	285058500	49550	49550	49550	49500	58
313	20241024	133400	282185800	49550	49550	49550	49550	5
314	20241024	133300	281938050	49550	49550	49550	49500	23
315	20241024	133200	280798450	49550	49600	49600	49550	102
316	20241024	133100	275744200	49550	49600	49600	49550	213
317	20241024	133000	265189450	49600	49600	49600	49550	195
318	20241024	132900	255518400	49600	49600	49600	49600	1
319	20241024	132800	255468800	49600	49650	49650	49600	170
320	20241024	132700	247035700	49600	49600	49600	49600	1
321	20241024	132600	246986100	49600	49600	49600	49600	21
322	20241024	132500	245944500	49600	49600	49600	49600	1
323	20241024	132400	245894900	49650	49650	49650	49600	35
324	20241024	132300	244158600	49600	49650	49650	49600	4
325	20241024	132200	243960100	49600	49600	49600	49600	55
326	20241024	132100	241232100	49600	49600	49600	49600	1
327	20241024	132000	241182500	49600	49600	49600	49600	30
328	20241024	131900	239694500	49600	49600	49600	49600	0
329	20241024	131800	239694500	49600	49650	49650	49600	21
330	20241024	131700	238652850	49650	49650	49650	49600	10
331	20241024	131600	238156600	49600	49650	49650	49600	5
332	20241024	131500	237908400	49650	49650	49650	49650	3
333	20241024	131400	237759450	49650	49650	49650	49600	105
334	20241024	131300	232546250	49700	49700	49700	49700	1
335	20241024	131200	232496550	49650	49700	49700	49650	3
336	20241024	131100	232347500	49700	49700	49700	49650	30
337	20241024	131000	230857900	49700	49650	49700	49650	12
338	20241024	130900	230262050	49650	49650	49650	49650	21
339	20241024	130800	229219400	49650	49650	49650	49650	1
340	20241024	130700	229169750	49650	49650	49650	49650	29
341	20241024	130600	227729900	49650	49650	49650	49650	26
342	20241024	130500	226439000	49650	49650	49650	49650	18
343	20241024	130400	225545300	49650	49700	49700	49650	4
344	20241024	130300	225346550	49700	49650	49700	49650	86
345	20241024	130200	221076600	49650	49650	49650	49650	0
346	20241024	130100	221076600	49650	49650	49650	49650	20
347	20241024	130000	220083600	49700	49700	49700	49700	7
348	20241024	125900	219735700	49650	49700	49700	49650	22
349	20241024	125800	218642350	49700	49700	49700	49700	1
350	20241024	125700	218592650	49700	49700	49700	49650	29
351	20241024	125600	217152550	49700	49700	49700	49700	22
352	20241024	125500	216059150	49700	49650	49750	49650	23
353	20241024	125400	214915500	49700	49700	49700	49700	296
354	20241024	125300	200204300	49700	49700	49700	49700	1
355	20241024	125200	200154600	49700	49700	49700	49700	19
356	20241024	125100	199210300	49700	49750	49750	49700	2
357	20241024	125000	199110850	49750	49750	49750	49700	383
358	20241024	124900	180067550	49750	49750	49750	49750	1
359	20241024	124800	180017800	49750	49800	49800	49750	66
360	20241024	124700	176732200	49750	49750	49750	49750	0
361	20241024	124600	176732200	49750	49750	49750	49750	30
362	20241024	124500	175239700	49750	49750	49750	49750	0
363	20241024	124400	175239700	49750	49750	49750	49750	20
364	20241024	124300	174244700	49800	49800	49800	49800	6
365	20241024	124200	173945900	49750	49750	49750	49750	30
366	20241024	124100	172453400	49800	49800	49800	49800	50
367	20241024	124000	169963400	49800	49750	49800	49750	29
368	20241024	123900	168520150	49750	49750	49750	49750	0
369	20241024	123800	168520150	49750	49750	49750	49750	30
370	20241024	123700	167027650	49800	49800	49800	49800	1
371	20241024	123600	166977850	49800	49800	49800	49750	13
372	20241024	123500	166330500	49750	49750	49750	49750	19
373	20241024	123400	165385250	49800	49750	49800	49750	2
374	20241024	123300	165285700	49800	49800	49850	49800	11
375	20241024	123200	164737850	49750	49750	49750	49750	1
376	20241024	123100	164688100	49750	49750	49750	49750	19
377	20241024	123000	163742850	49800	49800	49800	49800	10
378	20241024	122900	163244850	49800	49750	49800	49750	30
379	20241024	122800	161752250	49800	49750	49800	49750	24
380	20241024	122700	160558200	49750	49750	49750	49750	22
381	20241024	122600	159463700	49800	49800	49800	49800	22
382	20241024	122500	158368100	49750	49800	49800	49750	7
383	20241024	122400	158019550	49800	49800	49800	49800	2
384	20241024	122300	157919950	49800	49800	49800	49750	32
385	20241024	122200	156326400	49800	49800	49800	49800	0
386	20241024	122100	156326400	49800	49750	49800	49750	186
387	20241024	122000	147064900	49750	49750	49750	49750	0
388	20241024	121900	147064900	49750	49750	49800	49750	118
389	20241024	121800	141193900	49750	49750	49750	49750	0
390	20241024	121700	141193900	49750	49800	49800	49750	3
391	20241024	121600	141044550	49750	49750	49750	49750	27
392	20241024	121500	139701300	49750	49800	49800	49750	3
393	20241024	121400	139551950	49800	49750	49800	49750	57
394	20241024	121300	136714450	49800	49800	49800	49800	2
395	20241024	121200	136614850	49800	49750	49800	49750	32
396	20241024	121100	135022800	49750	49750	49750	49750	0
397	20241024	121000	135022800	49750	49750	49750	49750	32
398	20241024	120900	133430800	49800	49800	49800	49800	0
399	20241024	120800	133430800	49800	49800	49800	49800	121
400	20241024	120700	127405000	49800	49800	49800	49800	0
401	20241024	120600	127405000	49800	49800	49800	49800	18
402	20241024	120500	126508600	49800	49800	49800	49800	0
403	20241024	120400	126508600	49800	49800	49800	49800	28
404	20241024	120300	125114200	49800	49800	49800	49800	0
405	20241024	120200	125114200	49800	49800	49800	49800	21
406	20241024	120100	124068400	49800	49800	49800	49800	0
407	20241024	120000	124068400	49800	49800	49800	49800	1
408	20241024	115900	124018600	49800	49800	49800	49800	30
409	20241024	115800	122524600	49800	49800	49800	49800	0
410	20241024	115700	122524600	49800	49800	49800	49800	20
411	20241024	115600	121528600	49800	49800	49800	49800	0
412	20241024	115500	121528600	49800	49800	49800	49800	32
413	20241024	115400	119935000	49800	49800	49800	49800	0
414	20241024	115300	119935000	49800	49800	49800	49800	33
415	20241024	115200	118291600	49800	49800	49800	49800	0
416	20241024	115100	118291600	49800	49800	49800	49800	29
417	20241024	115000	116847400	49850	49850	49850	49850	1
418	20241024	114900	116797550	49800	49800	49800	49800	21
419	20241024	114800	115751750	49800	49800	49800	49800	0
420	20241024	114700	115751750	49800	49800	49800	49800	24
421	20241024	114600	114556550	49850	49850	49850	49850	11
422	20241024	114500	114008200	49850	49800	49850	49800	12
423	20241024	114400	113410050	49800	49800	49800	49800	0
424	20241024	114300	113410050	49800	49800	49800	49800	1
425	20241024	114200	113360250	49800	49800	49800	49800	1
426	20241024	114100	113310450	49850	49850	49850	49850	0
427	20241024	114000	113310450	49850	49800	49850	49800	4
428	20241024	113900	113111100	49850	49850	49850	49850	0
429	20241024	113800	113111100	49850	49800	49850	49800	3
430	20241024	113700	112961600	49850	49850	49850	49850	4
431	20241024	113600	112762200	49850	49850	49850	49850	2
432	20241024	113500	112662500	49850	49850	49850	49850	2
433	20241024	113400	112562800	49850	49850	49850	49850	2
434	20241024	113300	112463100	49850	49850	49850	49850	1
435	20241024	113200	112413250	49850	49850	49850	49850	54
436	20241024	113100	109721350	49850	49850	49850	49850	50
437	20241024	113000	107228850	49800	49850	49850	49800	61
438	20241024	112900	104188050	49850	49850	49850	49850	1
439	20241024	112800	104138200	49800	49800	49800	49800	1
440	20241024	112700	104088400	49850	49850	49850	49850	7
441	20241024	112600	103739450	49800	49850	49850	49800	12
442	20241024	112500	103141300	49800	49800	49800	49800	1
443	20241024	112400	103091500	49800	49800	49800	49800	0
444	20241024	112300	103091500	49800	49800	49800	49800	1
445	20241024	112200	103041700	49800	49800	49800	49800	20
446	20241024	112100	102045700	49800	49800	49800	49800	1
447	20241024	112000	101995900	49850	49800	49850	49800	12
448	20241024	111900	101398050	49800	49800	49800	49800	1
449	20241024	111800	101348250	49800	49800	49800	49800	0
450	20241024	111700	101348250	49800	49800	49800	49800	1
451	20241024	111600	101298450	49800	49800	49800	49800	21
452	20241024	111500	100252650	49800	49800	49800	49800	1
453	20241024	111400	100202850	49800	49850	49850	49800	123
454	20241024	111300	94071400	49850	49850	49850	49850	1
455	20241024	111200	94021550	49850	49850	49850	49850	0
456	20241024	111100	94021550	49850	49850	49850	49850	1
457	20241024	111000	93971700	49850	49850	49850	49850	1
458	20241024	110900	93921850	49850	49850	49850	49850	0
459	20241024	110800	93921850	49850	49850	49850	49850	1
460	20241024	110700	93872000	49850	49850	49850	49850	0
461	20241024	110600	93872000	49850	49850	49850	49850	1
462	20241024	110500	93822150	49900	49900	49900	49900	1
463	20241024	110400	93772250	49900	49900	49900	49850	4
464	20241024	110300	93572700	49900	49900	49900	49900	0
465	20241024	110200	93572700	49900	49850	49900	49850	2
466	20241024	110100	93472950	49850	49900	49900	49850	73
467	20241024	110000	89833800	49850	49850	49850	49850	1
468	20241024	105900	89783950	49850	49850	49850	49850	0
469	20241024	105800	89783950	49850	49850	49850	49850	1
470	20241024	105700	89734100	49850	49850	49850	49850	0
471	20241024	105600	89734100	49850	49850	49850	49850	1
472	20241024	105500	89684250	49900	49850	49900	49850	6
473	20241024	105400	89384900	49900	49900	49900	49900	5
474	20241024	105300	89135400	49900	49900	49900	49900	1
475	20241024	105200	89085500	49900	49900	49900	49900	44
476	20241024	105100	86889900	49900	49850	49900	49850	6
477	20241024	105000	86590550	49850	49850	49850	49850	0
478	20241024	104900	86590550	49850	49850	49850	49850	1
479	20241024	104800	86540700	49900	49900	49900	49900	0
480	20241024	104700	86540700	49900	49900	49900	49850	21
481	20241024	104600	85492850	49850	49850	49850	49850	0
482	20241024	104500	85492850	49850	49900	49900	49850	4
483	20241024	104400	85293300	49900	49900	49900	49900	1
484	20241024	104300	85243400	49900	49900	49900	49900	2
485	20241024	104200	85143600	49900	49900	49900	49900	1
486	20241024	104100	85093700	49900	49900	49900	49900	2
487	20241024	104000	84993900	49900	49900	49900	49900	54
488	20241024	103900	82299300	49850	49900	49900	49850	2
489	20241024	103800	82199550	49850	49850	49850	49850	0
490	20241024	103700	82199550	49850	49850	49850	49850	5
491	20241024	103600	81950300	49850	49850	49850	49850	2
492	20241024	103500	81850600	49850	49850	49850	49850	0
493	20241024	103400	81850600	49850	49850	49850	49850	1
494	20241024	103300	81800750	49900	49900	49900	49900	2
495	20241024	103200	81700950	49850	49900	49900	49850	3
496	20241024	103100	81551350	49850	49850	49850	49850	0
497	20241024	103000	81551350	49850	49850	49850	49850	1
498	20241024	102900	81501500	49850	49850	49850	49850	0
499	20241024	102800	81501500	49850	49850	49850	49850	1
500	20241024	102700	81451650	49850	49850	49850	49850	7
501	20241024	102600	81102700	49900	49900	49900	49900	0
502	20241024	102500	81102700	49900	49850	49900	49850	65
503	20241024	102400	77862400	49800	49800	49800	49800	1
504	20241024	102300	77812600	49850	49850	49850	49850	76
505	20241024	102200	74024000	49850	49850	49850	49850	1
506	20241024	102100	73974150	49850	49850	49850	49850	1
507	20241024	102000	73924300	49900	49900	49900	49900	1
508	20241024	101900	73874400	49850	49850	49850	49850	1
509	20241024	101800	73824550	49900	49900	49900	49900	0
510	20241024	101700	73824550	49900	49850	49900	49850	2
511	20241024	101600	73724800	49900	49900	49900	49900	0
512	20241024	101500	73724800	49900	49850	49900	49850	4
513	20241024	101400	73525250	49900	49900	49900	49900	5
514	20241024	101300	73275750	49850	49850	49900	49850	55
515	20241024	101200	70533950	49850	49850	49850	49850	12
516	20241024	101100	69935750	49800	49800	49800	49800	1
517	20241024	101000	69885950	49850	49850	49850	49850	0
518	20241024	100900	69885950	49850	49850	49850	49800	14
519	20241024	100800	69188100	49850	49850	49850	49850	21
520	20241024	100700	68141250	49850	49850	49850	49850	3
521	20241024	100600	67991700	49850	49850	49850	49850	2
522	20241024	100500	67892000	49900	49850	49900	49850	107
523	20241024	100400	62558000	49850	49850	49850	49850	110
524	20241024	100300	57074500	49850	49850	49850	49850	0
525	20241024	100200	57074500	49850	49850	49850	49850	1
526	20241024	100100	57024650	49850	49900	49900	49850	4
527	20241024	100000	56825100	49900	49950	49950	49900	11
528	20241024	095900	56275800	49900	49900	49900	49900	1
529	20241024	095800	56225900	49900	49900	49900	49900	11
530	20241024	095700	55677000	49900	49900	49900	49900	2
531	20241024	095600	55577200	49900	49900	49900	49900	2
532	20241024	095500	55477400	49900	49900	49900	49900	1
533	20241024	095400	55427500	49900	49900	49900	49900	3
534	20241024	095300	55277800	49900	49900	49900	49900	1
535	20241024	095200	55227900	49900	49900	49900	49900	3
536	20241024	095100	55078200	49900	49900	49900	49900	0
537	20241024	095000	55078200	49900	49900	49900	49900	32
538	20241024	094900	53481400	49900	49900	49900	49900	1
539	20241024	094800	53431500	49900	49900	49900	49900	0
540	20241024	094700	53431500	49900	49900	49900	49900	1
541	20241024	094600	53381600	49900	49900	49900	49900	0
542	20241024	094500	53381600	49900	49900	49900	49900	1
543	20241024	094400	53331700	49950	49950	49950	49950	2
544	20241024	094300	53231800	49900	49850	49900	49850	6
545	20241024	094200	52932450	49850	49800	49850	49800	14
546	20241024	094100	52234600	49850	49800	49850	49750	14
547	20241024	094000	51537400	49800	49800	49800	49800	1
548	20241024	093900	51487600	49800	49800	49800	49750	6
549	20241024	093800	51188900	49800	49800	49800	49800	4
550	20241024	093700	50989700	49750	49800	49800	49750	151
551	20241024	093600	43476450	49800	49800	49800	49800	0
552	20241024	093500	43476450	49800	49800	49800	49800	1
553	20241024	093400	43426650	49800	49750	49800	49750	32
554	20241024	093300	41833600	49750	49800	49800	49750	3
555	20241024	093200	41684250	49800	49750	49800	49750	4
556	20241024	093100	41485150	49800	49800	49800	49800	2
557	20241024	093000	41385550	49750	49800	49800	49750	170
558	20241024	092900	32920000	49800	49800	49800	49800	2
559	20241024	092800	32820400	49800	49850	49850	49800	24
560	20241024	092700	31624300	49850	49850	49850	49850	1
561	20241024	092600	31574450	49800	49800	49850	49800	41
562	20241024	092500	29532550	49850	49850	49850	49850	11
563	20241024	092400	28984200	49800	49850	49850	49800	2
564	20241024	092300	28884550	49850	49850	49850	49850	4
565	20241024	092200	28685150	49800	49850	49850	49800	10
566	20241024	092100	28187050	49800	49800	49800	49800	7
567	20241024	092000	27838450	49800	49850	49850	49800	193
568	20241024	091900	18220550	49900	49950	49950	49900	63
569	20241024	091800	15076800	49900	49900	49900	49900	2
570	20241024	091700	14977000	49900	49900	49900	49900	2
571	20241024	091600	14877200	49900	49950	49950	49900	3
572	20241024	091500	14727400	49900	49900	49900	49900	1
573	20241024	091400	14677500	49900	49900	49900	49900	0
574	20241024	091300	14677500	49900	49900	49950	49900	5
575	20241024	091200	14427900	49950	49950	49950	49900	4
576	20241024	091100	14228200	49950	49950	49950	49950	1
577	20241024	091000	14178250	49950	49950	49950	49950	20
578	20241024	090900	13179250	49950	49950	49950	49950	34
579	20241024	090800	11480950	49950	49950	49950	49950	18
580	20241024	090700	10581850	49950	49950	49950	49900	37
581	20241024	090600	8734300	49900	49900	49900	49900	2
582	20241024	090500	8634500	49900	49900	49950	49900	13
583	20241024	090400	7985750	49900	49900	49900	49900	1
584	20241024	090300	7935850	49900	49900	49900	49850	111
585	20241024	090200	2400000	49900	49900	49900	49900	0
586	20241024	090100	2400000	49900	50100	50100	49900	16
587	20241024	090000	1600000	50000	50000	50000	50000	32