KissMeData/005430/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	184500	255698100	52100	52100	52100	52100	154
3	20241011	184400	255698100	52100	52100	52100	52100	0
4	20241011	184300	255698100	52100	52100	52100	52100	0
5	20241011	184200	255698100	52100	52100	52100	52100	0
6	20241011	184100	255698100	52100	52100	52100	52100	0
7	20241011	184000	255698100	52100	52100	52100	52100	0
8	20241011	183900	255698100	52100	52100	52100	52100	0
9	20241011	183800	255698100	52100	52100	52100	52100	0
10	20241011	183700	255698100	52100	52100	52100	52100	0
11	20241011	183600	255698100	52100	52100	52100	52100	0
12	20241011	183500	255698100	52100	52100	52100	52100	0
13	20241011	183400	255698100	52100	52100	52100	52100	0
14	20241011	183300	255698100	52100	52100	52100	52100	0
15	20241011	183200	255698100	52100	52100	52100	52100	0
16	20241011	183100	255698100	52100	52100	52100	52100	0
17	20241011	183000	255698100	52100	52100	52100	52100	0
18	20241011	182900	255698100	52100	52100	52100	52100	0
19	20241011	182800	255698100	52100	52100	52100	52100	0
20	20241011	182700	255698100	52100	52100	52100	52100	0
21	20241011	182600	255698100	52100	52100	52100	52100	0
22	20241011	182500	255698100	52100	52100	52100	52100	0
23	20241011	182400	255698100	52100	52100	52100	52100	0
24	20241011	182300	255698100	52100	52100	52100	52100	0
25	20241011	182200	255698100	52100	52100	52100	52100	0
26	20241011	182100	255698100	52100	52100	52100	52100	0
27	20241011	182000	255698100	52100	52100	52100	52100	0
28	20241011	181900	255698100	52100	52100	52100	52100	0
29	20241011	181800	255698100	52100	52100	52100	52100	0
30	20241011	181700	255698100	52100	52100	52100	52100	0
31	20241011	181600	255698100	52100	52100	52100	52100	0
32	20241011	181500	255698100	52100	52100	52100	52100	154
33	20241011	181400	255698100	52100	52100	52100	52100	0
34	20241011	181300	255698100	52100	52100	52100	52100	0
35	20241011	181200	255698100	52100	52100	52100	52100	0
36	20241011	181100	255698100	52100	52100	52100	52100	0
37	20241011	181000	255698100	52100	52100	52100	52100	0
38	20241011	180900	255698100	52100	52100	52100	52100	0
39	20241011	180800	255698100	52100	52100	52100	52100	0
40	20241011	180700	255698100	52100	52100	52100	52100	0
41	20241011	180600	255698100	52100	52100	52100	52100	0
42	20241011	180500	255698100	52100	52100	52100	52100	0
43	20241011	180400	255698100	52100	52100	52100	52100	0
44	20241011	180300	255698100	52100	52100	52100	52100	0
45	20241011	180200	255698100	52100	52100	52100	52100	0
46	20241011	180100	255698100	52100	52100	52100	52100	0
47	20241011	180000	255698100	52100	52100	52100	52100	0
48	20241011	175900	255698100	52100	52100	52100	52100	0
49	20241011	175800	255698100	52100	52100	52100	52100	0
50	20241011	175700	255698100	52100	52100	52100	52100	0
51	20241011	175600	255698100	52100	52100	52100	52100	0
52	20241011	175500	255698100	52100	52100	52100	52100	0
53	20241011	175400	255698100	52100	52100	52100	52100	0
54	20241011	175300	255698100	52100	52100	52100	52100	0
55	20241011	175200	255698100	52100	52100	52100	52100	0
56	20241011	175100	255698100	52100	52100	52100	52100	0
57	20241011	175000	255698100	52100	52100	52100	52100	0
58	20241011	174900	255698100	52100	52100	52100	52100	0
59	20241011	174800	255698100	52100	52100	52100	52100	0
60	20241011	174700	255698100	52100	52100	52100	52100	0
61	20241011	174600	255698100	52100	52100	52100	52100	0
62	20241011	174500	255698100	52100	52100	52100	52100	154
63	20241011	174400	255698100	52100	52100	52100	52100	0
64	20241011	174300	255698100	52100	52100	52100	52100	0
65	20241011	174200	255698100	52100	52100	52100	52100	0
66	20241011	174100	255698100	52100	52100	52100	52100	0
67	20241011	174000	255698100	52100	52100	52100	52100	0
68	20241011	173900	255698100	52100	52100	52100	52100	0
69	20241011	173800	255698100	52100	52100	52100	52100	0
70	20241011	173700	255698100	52100	52100	52100	52100	0
71	20241011	173600	255698100	52100	52100	52100	52100	0
72	20241011	173500	255698100	52100	52100	52100	52100	0
73	20241011	173400	255698100	52100	52100	52100	52100	0
74	20241011	173300	255698100	52100	52100	52100	52100	0
75	20241011	173200	255698100	52100	52100	52100	52100	0
76	20241011	173100	255698100	52100	52100	52100	52100	0
77	20241011	173000	255698100	52100	52100	52100	52100	0
78	20241011	172900	255698100	52100	52100	52100	52100	0
79	20241011	172800	255698100	52100	52100	52100	52100	0
80	20241011	172700	255698100	52100	52100	52100	52100	0
81	20241011	172600	255698100	52100	52100	52100	52100	0
82	20241011	172500	255698100	52100	52100	52100	52100	0
83	20241011	172400	255698100	52100	52100	52100	52100	0
84	20241011	172300	255698100	52100	52100	52100	52100	0
85	20241011	172200	255698100	52100	52100	52100	52100	0
86	20241011	172100	255698100	52100	52100	52100	52100	0
87	20241011	172000	255698100	52100	52100	52100	52100	0
88	20241011	171900	255698100	52100	52100	52100	52100	0
89	20241011	171800	255698100	52100	52100	52100	52100	0
90	20241011	171700	255698100	52100	52100	52100	52100	0
91	20241011	171600	255698100	52100	52100	52100	52100	0
92	20241011	171500	255698100	52100	52100	52100	52100	154
93	20241011	171400	255698100	52100	52100	52100	52100	0
94	20241011	171300	255698100	52100	52100	52100	52100	0
95	20241011	171200	255698100	52100	52100	52100	52100	0
96	20241011	171100	255698100	52100	52100	52100	52100	0
97	20241011	171000	255698100	52100	52100	52100	52100	0
98	20241011	170900	255698100	52100	52100	52100	52100	0
99	20241011	170800	255698100	52100	52100	52100	52100	0
100	20241011	170700	255698100	52100	52100	52100	52100	0
101	20241011	170600	255698100	52100	52100	52100	52100	0
102	20241011	170500	255698100	52100	52100	52100	52100	0
103	20241011	170400	255698100	52100	52100	52100	52100	0
104	20241011	170300	255698100	52100	52100	52100	52100	0
105	20241011	170200	255698100	52100	52100	52100	52100	0
106	20241011	170100	255698100	52100	52100	52100	52100	0
107	20241011	170000	255698100	52100	52100	52100	52100	0
108	20241011	165900	255698100	52100	52100	52100	52100	0
109	20241011	165800	255698100	52100	52100	52100	52100	0
110	20241011	165700	255698100	52100	52100	52100	52100	0
111	20241011	165600	255698100	52100	52100	52100	52100	0
112	20241011	165500	255698100	52100	52100	52100	52100	0
113	20241011	165400	255698100	52100	52100	52100	52100	0
114	20241011	165300	255698100	52100	52100	52100	52100	0
115	20241011	165200	255698100	52100	52100	52100	52100	0
116	20241011	165100	255698100	52100	52100	52100	52100	0
117	20241011	165000	255698100	52100	52100	52100	52100	0
118	20241011	164900	255698100	52100	52100	52100	52100	0
119	20241011	164800	255698100	52100	52100	52100	52100	0
120	20241011	164700	255698100	52100	52100	52100	52100	0
121	20241011	164600	255698100	52100	52100	52100	52100	0
122	20241011	164500	255698100	52100	52100	52100	52100	154
123	20241011	164400	255698100	52100	52100	52100	52100	0
124	20241011	164300	255698100	52100	52100	52100	52100	0
125	20241011	164200	255698100	52100	52100	52100	52100	0
126	20241011	164100	255698100	52100	52100	52100	52100	0
127	20241011	164000	255698100	52100	52100	52100	52100	0
128	20241011	163900	255698100	52100	52100	52100	52100	0
129	20241011	163800	255698100	52100	52100	52100	52100	0
130	20241011	163700	255698100	52100	52100	52100	52100	0
131	20241011	163600	255698100	52100	52100	52100	52100	0
132	20241011	163500	255698100	52100	52100	52100	52100	0
133	20241011	163400	255698100	52100	52100	52100	52100	0
134	20241011	163300	255698100	52100	52100	52100	52100	0
135	20241011	163200	255698100	52100	52100	52100	52100	0
136	20241011	163100	255698100	52100	52100	52100	52100	0
137	20241011	163000	255698100	52100	52100	52100	52100	0
138	20241011	162900	255698100	52100	52100	52100	52100	0
139	20241011	162800	255698100	52100	52100	52100	52100	0
140	20241011	162700	255698100	52100	52100	52100	52100	0
141	20241011	162600	255698100	52100	52100	52100	52100	0
142	20241011	162500	255698100	52100	52100	52100	52100	0
143	20241011	162400	255698100	52100	52100	52100	52100	0
144	20241011	162300	255698100	52100	52100	52100	52100	0
145	20241011	162200	255698100	52100	52100	52100	52100	0
146	20241011	162100	255698100	52100	52100	52100	52100	0
147	20241011	162000	255698100	52100	52100	52100	52100	0
148	20241011	161900	255698100	52100	52100	52100	52100	0
149	20241011	161800	255698100	52100	52100	52100	52100	0
150	20241011	161700	255698100	52100	52100	52100	52100	0
151	20241011	161600	255698100	52100	52100	52100	52100	0
152	20241011	161500	255698100	52100	52100	52100	52100	154
153	20241011	161400	255698100	52100	52100	52100	52100	0
154	20241011	161300	255698100	52100	52100	52100	52100	0
155	20241011	161200	255698100	52100	52100	52100	52100	0
156	20241011	161100	255698100	52100	52100	52100	52100	0
157	20241011	161000	255698100	52100	52100	52100	52100	0
158	20241011	160900	255698100	52100	52100	52100	52100	0
159	20241011	160800	255698100	52100	52100	52100	52100	0
160	20241011	160700	255698100	52100	52100	52100	52100	0
161	20241011	160600	255698100	52100	52100	52100	52100	0
162	20241011	160500	255698100	52100	52100	52100	52100	0
163	20241011	160400	255698100	52100	52100	52100	52100	0
164	20241011	160300	255698100	52100	52100	52100	52100	0
165	20241011	160200	255698100	52100	52100	52100	52100	0
166	20241011	160100	255698100	52100	52100	52100	52100	0
167	20241011	160000	255698100	52100	52100	52100	52100	0
168	20241011	155900	255698100	52100	52100	52100	52100	0
169	20241011	155800	255698100	52100	52100	52100	52100	0
170	20241011	155700	255698100	52100	52100	52100	52100	0
171	20241011	155600	255698100	52100	52100	52100	52100	0
172	20241011	155500	255698100	52100	52100	52100	52100	0
173	20241011	155400	255698100	52100	52100	52100	52100	0
174	20241011	155300	255698100	52100	52100	52100	52100	0
175	20241011	155200	255698100	52100	52100	52100	52100	0
176	20241011	155100	255698100	52100	52100	52100	52100	0
177	20241011	155000	255698100	52100	52100	52100	52100	0
178	20241011	154900	255698100	52100	52100	52100	52100	0
179	20241011	154800	255698100	52100	52100	52100	52100	0
180	20241011	154700	255698100	52100	52100	52100	52100	0
181	20241011	154600	255698100	52100	52100	52100	52100	0
182	20241011	154500	255698100	52100	52100	52100	52100	154
183	20241011	154400	255698100	52100	52100	52100	52100	0
184	20241011	154300	255698100	52100	52100	52100	52100	0
185	20241011	154200	255698100	52100	52100	52100	52100	0
186	20241011	154100	255698100	52100	52100	52100	52100	0
187	20241011	154000	255698100	52100	52100	52100	52100	0
188	20241011	153900	255698100	52100	52100	52100	52100	0
189	20241011	153800	255698100	52100	52100	52100	52100	0
190	20241011	153700	255698100	52100	52100	52100	52100	0
191	20241011	153600	255698100	52100	52100	52100	52100	0
192	20241011	153500	255698100	52100	52100	52100	52100	0
193	20241011	153400	255698100	52100	52100	52100	52100	0
194	20241011	153300	255698100	52100	52100	52100	52100	0
195	20241011	153200	255698100	52100	52100	52100	52100	0
196	20241011	153100	255698100	52100	52100	52100	52100	0
197	20241011	153000	255698100	52100	52100	52100	52100	154
198	20241011	152900	247674700	52300	52300	52300	52300	0
199	20241011	152800	247674700	52300	52300	52300	52300	0
200	20241011	152700	247674700	52300	52300	52300	52300	0
201	20241011	152600	247674700	52300	52300	52300	52300	0
202	20241011	152500	247674700	52300	52300	52300	52300	0
203	20241011	152400	247674700	52300	52300	52300	52300	0
204	20241011	152300	247674700	52300	52300	52300	52300	0
205	20241011	152200	247674700	52300	52300	52300	52300	0
206	20241011	152100	247674700	52300	52300	52300	52300	0
207	20241011	152000	247674700	52300	52300	52300	52300	0
208	20241011	151900	247674700	52300	52100	52300	52100	2
209	20241011	151800	247570300	52300	52300	52300	52300	2
210	20241011	151700	247465700	52300	52300	52300	52300	22
211	20241011	151600	246315100	52300	52300	52300	52300	17
212	20241011	151500	245426000	52300	52300	52300	52300	14
213	20241011	151400	244693800	52300	52300	52300	52300	7
214	20241011	151300	244327700	52300	52300	52300	52300	5
215	20241011	151200	244066200	52300	52200	52300	52200	49
216	20241011	151100	241508200	52200	52200	52200	52200	5
217	20241011	151000	241247200	52100	52100	52100	52100	1
218	20241011	150900	241195100	52300	52300	52300	52300	1
219	20241011	150800	241142800	52100	52100	52100	52100	0
220	20241011	150700	241142800	52100	52400	52400	52100	34
221	20241011	150600	239367800	52400	52400	52400	52400	7
222	20241011	150500	239001000	52300	52300	52300	52300	1
223	20241011	150400	238948700	52200	52200	52200	52200	0
224	20241011	150300	238948700	52200	52400	52400	52200	13
225	20241011	150200	238269900	52400	52400	52400	52200	29
226	20241011	150100	236754800	52400	52400	52400	52400	6
227	20241011	150000	236440400	52400	52400	52400	52400	5
228	20241011	145900	236178400	52400	52400	52400	52400	7
229	20241011	145800	235811600	52400	52300	52400	52300	15
230	20241011	145700	235026600	52400	52400	52400	52400	6
231	20241011	145600	234712200	52400	52400	52400	52400	5
232	20241011	145500	234450200	52400	52400	52400	52400	70
233	20241011	145400	230782200	52400	52400	52400	52400	7
234	20241011	145300	230415400	52400	52300	52400	52300	29
235	20241011	145200	228898200	52300	52300	52300	52300	0
236	20241011	145100	228898200	52300	52300	52300	52300	0
237	20241011	145000	228898200	52300	52300	52300	52200	288
238	20241011	144900	213838700	52300	52300	52300	52300	6
239	20241011	144800	213524900	52300	52300	52300	52300	21
240	20241011	144700	212426600	52200	52200	52200	52200	39
241	20241011	144600	210390800	52200	52200	52200	52200	7
242	20241011	144500	210025400	52200	52200	52200	52200	0
243	20241011	144400	210025400	52200	52200	52200	52200	1
244	20241011	144300	209973200	52200	52200	52200	52200	1
245	20241011	144200	209921000	52000	52300	52300	52000	447
246	20241011	144100	186663000	52300	52300	52300	52300	5
247	20241011	144000	186401500	52300	52300	52300	52300	6
248	20241011	143900	186087700	52300	52300	52300	52300	7
249	20241011	143800	185721600	52300	52300	52300	52300	6
250	20241011	143700	185407800	52300	52300	52300	52300	7
251	20241011	143600	185041700	52200	52200	52200	52200	0
252	20241011	143500	185041700	52200	52200	52200	52200	0
253	20241011	143400	185041700	52200	52200	52200	52200	1
254	20241011	143300	184989500	52200	52300	52300	52200	51
255	20241011	143200	182326700	52300	52300	52300	52300	0
256	20241011	143100	182326700	52300	52300	52300	52300	6
257	20241011	143000	182012900	52300	52300	52300	52300	5
258	20241011	142900	181751400	52200	52200	52200	52200	26
259	20241011	142800	180394200	52200	52200	52200	52200	30
260	20241011	142700	178828200	52200	52200	52200	52200	38
261	20241011	142600	176844600	52400	52400	52400	52400	6
262	20241011	142500	176530200	52400	52400	52400	52400	5
263	20241011	142400	176268200	52400	52400	52400	52400	7
264	20241011	142300	175901400	52400	52400	52400	52400	5
265	20241011	142200	175639400	52400	52400	52400	52400	6
266	20241011	142100	175325000	52400	52400	52400	52400	5
267	20241011	142000	175063000	52300	52300	52300	52300	6
268	20241011	141900	174749200	52300	52300	52300	52300	7
269	20241011	141800	174383100	52300	52300	52300	52100	33
270	20241011	141700	172662400	52300	52300	52300	52300	12
271	20241011	141600	172034800	52300	52300	52300	52300	5
272	20241011	141500	171773300	52300	52300	52300	52300	0
273	20241011	141400	171773300	52300	52300	52300	52300	9
274	20241011	141300	171302600	52400	52400	52400	52400	0
275	20241011	141200	171302600	52400	52400	52400	52100	110
276	20241011	141100	165561100	52400	52400	52400	52400	6
277	20241011	141000	165246700	52400	52400	52400	52400	0
278	20241011	140900	165246700	52400	52300	52400	52300	3
279	20241011	140800	165089600	52200	52300	52300	52200	137
280	20241011	140700	157928400	52300	52300	52300	52300	0
281	20241011	140600	157928400	52300	52400	52400	52300	106
282	20241011	140500	152377000	52500	52500	52500	52500	5
283	20241011	140400	152114500	52500	52500	52500	52500	7
284	20241011	140300	151747000	52500	52500	52500	52500	5
285	20241011	140200	151484500	52500	52500	52500	52500	8
286	20241011	140100	151064500	52500	52500	52500	52500	5
287	20241011	140000	150802000	52500	52500	52500	52500	8
288	20241011	135900	150382000	52500	52500	52500	52500	5
289	20241011	135800	150119500	52500	52500	52500	52500	7
290	20241011	135700	149752000	52500	52500	52500	52500	27
291	20241011	135600	148334500	52500	52500	52500	52500	25
292	20241011	135500	147022000	52400	52400	52400	52400	0
293	20241011	135400	147022000	52400	52400	52400	52400	15
294	20241011	135300	146236000	52500	52400	52500	52400	26
295	20241011	135200	144873000	52400	52400	52400	52400	39
296	20241011	135100	142829400	52400	52400	52400	52400	17
297	20241011	135000	141938600	52400	52400	52400	52400	4
298	20241011	134900	141729000	52400	52400	52400	52400	6
299	20241011	134800	141414600	52300	52300	52300	52300	1
300	20241011	134700	141362300	52300	52300	52300	52300	1
301	20241011	134600	141310000	52300	52300	52300	52300	0
302	20241011	134500	141310000	52300	52300	52300	52300	0
303	20241011	134400	141310000	52300	52300	52300	52300	0
304	20241011	134300	141310000	52300	52300	52300	52300	10
305	20241011	134200	140787000	52300	52300	52300	52300	41
306	20241011	134100	138642700	52400	52400	52400	52400	0
307	20241011	134000	138642700	52400	52400	52400	52400	1
308	20241011	133900	138590300	52400	52400	52400	52400	1
309	20241011	133800	138537900	52400	52400	52400	52400	0
310	20241011	133700	138537900	52400	52400	52400	52400	0
311	20241011	133600	138537900	52400	52400	52400	52400	0
312	20241011	133500	138537900	52400	52300	52400	52300	5
313	20241011	133400	138276100	52200	52300	52300	52200	155
314	20241011	133300	130170000	52400	52400	52400	52400	85
315	20241011	133200	125716000	52500	52500	52500	52500	0
316	20241011	133100	125716000	52500	52400	52500	52400	54
317	20241011	133000	122886300	52500	52500	52500	52500	1
318	20241011	132900	122833800	52500	52500	52500	52500	1
319	20241011	132800	122781300	52500	52500	52500	52500	0
320	20241011	132700	122781300	52500	52500	52500	52500	50
321	20241011	132600	120156300	52400	52400	52400	52400	0
322	20241011	132500	120156300	52400	52500	52500	52400	137
323	20241011	132400	112977400	52400	52500	52500	52400	10
324	20241011	132300	112453300	52500	52500	52500	52500	2
325	20241011	132200	112348300	52600	52600	52600	52600	1
326	20241011	132100	112295700	52600	52600	52600	52600	0
327	20241011	132000	112295700	52600	52600	52600	52600	1
328	20241011	131900	112243100	52600	52600	52600	52600	0
329	20241011	131800	112243100	52600	52600	52600	52600	4
330	20241011	131700	112032700	52400	52400	52400	52400	1
331	20241011	131600	111980300	52600	52600	52600	52600	0
332	20241011	131500	111980300	52600	52600	52600	52600	2
333	20241011	131400	111875100	52400	52400	52400	52400	0
334	20241011	131300	111875100	52400	52400	52400	52400	0
335	20241011	131200	111875100	52400	52400	52400	52400	0
336	20241011	131100	111875100	52400	52400	52400	52400	0
337	20241011	131000	111875100	52400	52500	52500	52400	3
338	20241011	130900	111717700	52500	52500	52500	52500	0
339	20241011	130800	111717700	52500	52500	52500	52500	1
340	20241011	130700	111665200	52500	52500	52500	52500	0
341	20241011	130600	111665200	52500	52500	52500	52500	0
342	20241011	130500	111665200	52500	52600	52600	52500	97
343	20241011	130400	106569800	52700	52700	52700	52700	0
344	20241011	130300	106569800	52700	52700	52700	52700	1
345	20241011	130200	106517100	52700	52700	52700	52700	0
346	20241011	130100	106517100	52700	52700	52700	52700	1
347	20241011	130000	106464400	52700	52700	52700	52700	0
348	20241011	125900	106464400	52700	52700	52700	52700	1
349	20241011	125800	106411700	52700	52700	52700	52700	0
350	20241011	125700	106411700	52700	52700	52700	52700	2
351	20241011	125600	106306300	52700	52700	52700	52700	1
352	20241011	125500	106253600	52700	52700	52700	52700	0
353	20241011	125400	106253600	52700	52700	52700	52700	1
354	20241011	125300	106200900	52600	52600	52600	52600	0
355	20241011	125200	106200900	52600	52600	52600	52600	0
356	20241011	125100	106200900	52600	52600	52600	52600	0
357	20241011	125000	106200900	52600	52600	52600	52600	0
358	20241011	124900	106200900	52600	52600	52600	52600	0
359	20241011	124800	106200900	52600	52600	52600	52600	15
360	20241011	124700	105411900	52700	52700	52700	52700	0
361	20241011	124600	105411900	52700	52700	52700	52700	2
362	20241011	124500	105306500	52700	52700	52700	52700	0
363	20241011	124400	105306500	52700	52700	52700	52700	1
364	20241011	124300	105253800	52600	52600	52600	52600	0
365	20241011	124200	105253800	52600	52600	52600	52600	0
366	20241011	124100	105253800	52600	52600	52600	52600	1
367	20241011	124000	105201200	52600	52600	52600	52600	0
368	20241011	123900	105201200	52600	52600	52600	52600	0
369	20241011	123800	105201200	52600	52600	52600	52600	14
370	20241011	123700	104464800	52600	52600	52600	52600	8
371	20241011	123600	104044000	52600	52600	52600	52600	2
372	20241011	123500	103938800	52600	52600	52600	52600	0
373	20241011	123400	103938800	52600	52600	52600	52600	0
374	20241011	123300	103938800	52600	52600	52600	52600	0
375	20241011	123200	103938800	52600	52600	52600	52600	1
376	20241011	123100	103886200	52500	52500	52500	52500	1
377	20241011	123000	103833700	52600	52600	52600	52600	0
378	20241011	122900	103833700	52600	52600	52600	52600	0
379	20241011	122800	103833700	52600	52600	52600	52600	0
380	20241011	122700	103833700	52600	52600	52600	52600	1
381	20241011	122600	103781100	52600	52600	52600	52600	1
382	20241011	122500	103728500	52600	52600	52600	52600	10
383	20241011	122400	103202500	52600	52600	52600	52600	0
384	20241011	122300	103202500	52600	52600	52600	52600	0
385	20241011	122200	103202500	52600	52600	52600	52600	0
386	20241011	122100	103202500	52600	52600	52600	52600	2
387	20241011	122000	103097300	52600	52600	52600	52600	0
388	20241011	121900	103097300	52600	52600	52600	52600	0
389	20241011	121800	103097300	52600	52600	52600	52600	0
390	20241011	121700	103097300	52600	52600	52600	52600	0
391	20241011	121600	103097300	52600	52600	52600	52600	1
392	20241011	121500	103044700	52600	52600	52600	52600	0
393	20241011	121400	103044700	52600	52600	52600	52600	0
394	20241011	121300	103044700	52600	52600	52600	52600	0
395	20241011	121200	103044700	52600	52600	52600	52600	0
396	20241011	121100	103044700	52600	52600	52600	52600	2
397	20241011	121000	102939500	52600	52600	52600	52600	0
398	20241011	120900	102939500	52600	52500	52600	52500	9
399	20241011	120800	102466200	52400	52400	52400	52400	0
400	20241011	120700	102466200	52400	52400	52400	52400	0
401	20241011	120600	102466200	52400	52400	52400	52400	0
402	20241011	120500	102466200	52400	52400	52400	52400	6
403	20241011	120400	102151800	52400	52400	52400	52400	0
404	20241011	120300	102151800	52400	52500	52500	52400	26
405	20241011	120200	100787900	52600	52600	52600	52600	3
406	20241011	120100	100630100	52600	52600	52600	52600	0
407	20241011	120000	100630100	52600	52600	52600	52600	1
408	20241011	115900	100577500	52400	52400	52400	52400	0
409	20241011	115800	100577500	52400	52400	52400	52400	0
410	20241011	115700	100577500	52400	52400	52400	52400	0
411	20241011	115600	100577500	52400	52400	52400	52400	0
412	20241011	115500	100577500	52400	52400	52400	52400	1
413	20241011	115400	100525100	52600	52600	52600	52600	0
414	20241011	115300	100525100	52600	52600	52600	52600	0
415	20241011	115200	100525100	52600	52600	52600	52600	1
416	20241011	115100	100472500	52600	52600	52600	52600	0
417	20241011	115000	100472500	52600	52600	52600	52600	1
418	20241011	114900	100419900	52500	52600	52600	52500	180
419	20241011	114800	90967000	52700	52700	52700	52700	0
420	20241011	114700	90967000	52700	52700	52700	52700	1
421	20241011	114600	90914300	52600	52600	52600	52600	5
422	20241011	114500	90651300	52800	52800	52800	52800	4
423	20241011	114400	90440100	52800	52800	52800	52800	0
424	20241011	114300	90440100	52800	52800	52800	52800	0
425	20241011	114200	90440100	52800	52800	52800	52800	0
426	20241011	114100	90440100	52800	52800	52800	52800	0
427	20241011	114000	90440100	52800	52800	52800	52800	0
428	20241011	113900	90440100	52800	52800	52800	52800	0
429	20241011	113800	90440100	52800	52800	52800	52800	1
430	20241011	113700	90387300	52700	52700	52700	52700	0
431	20241011	113600	90387300	52700	52700	52700	52700	0
432	20241011	113500	90387300	52700	52700	52700	52700	0
433	20241011	113400	90387300	52700	52700	52700	52700	0
434	20241011	113300	90387300	52700	52700	52700	52700	12
435	20241011	113200	89754900	52800	52800	52800	52800	0
436	20241011	113100	89754900	52800	52800	52800	52800	0
437	20241011	113000	89754900	52800	52800	52800	52800	1
438	20241011	112900	89702100	52800	52800	52800	52800	0
439	20241011	112800	89702100	52800	52800	52800	52800	0
440	20241011	112700	89702100	52800	52700	52800	52700	3
441	20241011	112600	89543900	52700	52700	52700	52700	0
442	20241011	112500	89543900	52700	52700	52700	52700	0
443	20241011	112400	89543900	52700	52700	52700	52700	0
444	20241011	112300	89543900	52700	52700	52700	52700	2
445	20241011	112200	89438500	52700	52700	52700	52700	9
446	20241011	112100	88964200	52700	52700	52700	52700	1
447	20241011	112000	88911500	52700	52700	52700	52700	0
448	20241011	111900	88911500	52700	52700	52700	52700	0
449	20241011	111800	88911500	52700	52700	52700	52700	0
450	20241011	111700	88911500	52700	52700	52700	52700	1
451	20241011	111600	88858800	52600	52600	52600	52600	1
452	20241011	111500	88806200	52600	52600	52600	52600	0
453	20241011	111400	88806200	52600	52600	52600	52600	0
454	20241011	111300	88806200	52600	52600	52600	52600	0
455	20241011	111200	88806200	52600	52600	52600	52600	0
456	20241011	111100	88806200	52600	52600	52600	52600	0
457	20241011	111000	88806200	52600	52600	52600	52600	1
458	20241011	110900	88753600	52600	52600	52600	52600	14
459	20241011	110800	88017200	52600	52600	52600	52600	4
460	20241011	110700	87806800	52600	52600	52600	52600	0
461	20241011	110600	87806800	52600	52600	52600	52600	0
462	20241011	110500	87806800	52600	52600	52600	52600	0
463	20241011	110400	87806800	52600	52600	52600	52600	4
464	20241011	110300	87596400	52600	52600	52600	52600	0
465	20241011	110200	87596400	52600	52600	52600	52600	2
466	20241011	110100	87491200	52600	52600	52600	52600	0
467	20241011	110000	87491200	52600	52600	52600	52600	11
468	20241011	105900	86912600	52600	52600	52600	52600	0
469	20241011	105800	86912600	52600	52600	52600	52600	19
470	20241011	105700	85913200	52600	52700	52700	52600	50
471	20241011	105600	83278800	52800	52800	52800	52800	1
472	20241011	105500	83226000	52700	52700	52700	52700	0
473	20241011	105400	83226000	52700	52700	52700	52700	0
474	20241011	105300	83226000	52700	52700	52700	52700	0
475	20241011	105200	83226000	52700	52700	52700	52700	0
476	20241011	105100	83226000	52700	52700	52700	52700	0
477	20241011	105000	83226000	52700	52700	52700	52700	0
478	20241011	104900	83226000	52700	52700	52700	52700	0
479	20241011	104800	83226000	52700	52700	52700	52700	0
480	20241011	104700	83226000	52700	52700	52700	52700	2
481	20241011	104600	83120600	52700	52700	52700	52600	28
482	20241011	104500	81646900	52600	52600	52600	52600	3
483	20241011	104400	81489100	52600	52600	52600	52600	0
484	20241011	104300	81489100	52600	52600	52600	52600	2
485	20241011	104200	81383900	52700	52700	52700	52700	0
486	20241011	104100	81383900	52700	52700	52700	52700	0
487	20241011	104000	81383900	52700	52700	52700	52700	0
488	20241011	103900	81383900	52700	52700	52700	52700	0
489	20241011	103800	81383900	52700	52700	52700	52700	0
490	20241011	103700	81383900	52700	52700	52700	52700	117
491	20241011	103600	75218000	52900	52900	52900	52900	0
492	20241011	103500	75218000	52900	52900	52900	52900	8
493	20241011	103400	74794800	52900	52900	52900	52900	0
494	20241011	103300	74794800	52900	52900	52900	52900	2
495	20241011	103200	74689000	52900	52900	52900	52900	0
496	20241011	103100	74689000	52900	52900	52900	52900	0
497	20241011	103000	74689000	52900	52900	52900	52900	3
498	20241011	102900	74530300	52700	52700	52700	52700	0
499	20241011	102800	74530300	52700	52700	52700	52700	86
500	20241011	102700	69998100	52700	52700	52700	52700	8
501	20241011	102600	69576500	52700	52700	52700	52700	4
502	20241011	102500	69365700	52600	52600	52600	52600	7
503	20241011	102400	68997500	52600	52600	52600	52600	0
504	20241011	102300	68997500	52600	52600	52600	52600	0
505	20241011	102200	68997500	52600	52600	52600	52600	1
506	20241011	102100	68944900	52500	52500	52500	52500	0
507	20241011	102000	68944900	52500	52500	52500	52500	0
508	20241011	101900	68944900	52500	52500	52500	52500	0
509	20241011	101800	68944900	52500	52500	52500	52500	0
510	20241011	101700	68944900	52500	52500	52500	52500	1
511	20241011	101600	68892400	52500	52500	52500	52500	0
512	20241011	101500	68892400	52500	52500	52500	52500	0
513	20241011	101400	68892400	52500	52500	52500	52500	3
514	20241011	101300	68734900	52500	52500	52500	52500	7
515	20241011	101200	68367400	52500	52500	52500	52500	0
516	20241011	101100	68367400	52500	52500	52500	52500	0
517	20241011	101000	68367400	52500	52500	52500	52500	52
518	20241011	100900	65637400	52500	52500	52500	52500	13
519	20241011	100800	64954900	52600	52500	52600	52500	2
520	20241011	100700	64849800	52600	52600	52600	52600	0
521	20241011	100600	64849800	52600	52600	52600	52600	0
522	20241011	100500	64849800	52600	52600	52600	52600	7
523	20241011	100400	64481600	52600	52600	52600	52600	0
524	20241011	100300	64481600	52600	52600	52600	52600	1
525	20241011	100200	64429000	52500	52500	52500	52500	1
526	20241011	100100	64376500	52600	52600	52600	52600	1
527	20241011	100000	64323900	52600	52600	52600	52600	0
528	20241011	095900	64323900	52600	52600	52600	52600	29
529	20241011	095800	62798500	52500	52500	52500	52500	0
530	20241011	095700	62798500	52500	52500	52500	52500	40
531	20241011	095600	60698500	52500	52500	52500	52500	0
532	20241011	095500	60698500	52500	52600	52600	52500	2
533	20241011	095400	60593400	52600	52600	52600	52600	0
534	20241011	095300	60593400	52600	52600	52600	52600	0
535	20241011	095200	60593400	52600	52600	52600	52600	17
536	20241011	095100	59699200	52600	52600	52600	52600	4
537	20241011	095000	59488800	52700	52700	52700	52700	3
538	20241011	094900	59330700	52600	52500	52600	52500	4
539	20241011	094800	59120400	52500	52600	52600	52400	169
540	20241011	094700	50258500	52700	52700	52700	52700	0
541	20241011	094600	50258500	52700	52700	52700	52700	1
542	20241011	094500	50205800	52700	52700	52700	52700	1
543	20241011	094400	50153100	52700	52700	52700	52700	1
544	20241011	094300	50100400	52700	52600	52700	52600	41
545	20241011	094200	47939800	52500	52500	52600	52500	18
546	20241011	094100	46994700	52500	52400	52800	52300	60
547	20241011	094000	43841500	52400	52800	52800	52400	160
548	20241011	093900	35442900	52700	52700	52700	52700	5
549	20241011	093800	35179400	52700	52700	52700	52700	24
550	20241011	093700	33914600	52900	52900	52900	52900	0
551	20241011	093600	33914600	52900	52900	52900	52900	0
552	20241011	093500	33914600	52900	52900	52900	52900	0
553	20241011	093400	33914600	52900	52900	52900	52900	1
554	20241011	093300	33861700	52700	52700	52700	52700	0
555	20241011	093200	33861700	52700	53000	53000	52700	104
556	20241011	093100	28373000	53000	53000	53000	53000	9
557	20241011	093000	27896000	53100	53100	53100	53100	0
558	20241011	092900	27896000	53100	53000	53100	52900	51
559	20241011	092800	25196900	53100	53100	53100	53100	1
560	20241011	092700	25143800	53000	53000	53000	53000	21
561	20241011	092600	24030800	53000	53000	53000	53000	6
562	20241011	092500	23712800	53000	53000	53000	53000	0
563	20241011	092400	23712800	53000	53000	53000	53000	2
564	20241011	092300	23606800	53000	53000	53000	53000	7
565	20241011	092200	23235800	53100	53100	53100	53100	10
566	20241011	092100	22704800	53000	53000	53000	53000	0
567	20241011	092000	22704800	53000	53000	53000	53000	31
568	20241011	091900	21061800	53100	53100	53100	53100	1
569	20241011	091800	21008700	53100	53100	53100	53100	86
570	20241011	091700	16442100	53300	53300	53300	53300	1
571	20241011	091600	16388800	53300	53300	53300	53300	2
572	20241011	091500	16282200	53300	53300	53300	53300	0
573	20241011	091400	16282200	53300	53300	53300	53300	6
574	20241011	091300	15962400	53200	53200	53200	53200	122
575	20241011	091200	9472000	53200	53200	53200	53200	0
576	20241011	091100	9472000	53200	53200	53200	53200	5
577	20241011	091000	9206000	53100	53100	53100	53100	6
578	20241011	090900	8887400	53100	53100	53100	53100	0
579	20241011	090800	8887400	53100	53100	53100	53100	4
580	20241011	090700	8675000	53200	53200	53200	53200	4
581	20241011	090600	8462200	52800	52900	52900	52800	40
582	20241011	090500	6349500	53200	53200	53200	53200	3
583	20241011	090400	6189900	53200	53200	53200	53200	0
584	20241011	090300	6189900	53200	53200	53200	53200	3
585	20241011	090200	6030300	52800	52800	52800	52800	2
586	20241011	090100	5924700	52900	52900	52900	52900	34
587	20241011	090000	4126100	52800	52900	52900	52800	78