KissMeData/053800/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	193700	811401200	53600	53600	53600	53600	601
3	20241004	193600	811401200	53600	53600	53600	53600	0
4	20241004	193500	811401200	53600	53600	53600	53600	0
5	20241004	193400	811401200	53600	53600	53600	53600	0
6	20241004	193300	811401200	53600	53600	53600	53600	0
7	20241004	193200	811401200	53600	53600	53600	53600	0
8	20241004	193100	811401200	53600	53600	53600	53600	0
9	20241004	193000	811401200	53600	53600	53600	53600	0
10	20241004	192900	811401200	53600	53600	53600	53600	0
11	20241004	192800	811401200	53600	53600	53600	53600	0
12	20241004	192700	811401200	53600	53600	53600	53600	0
13	20241004	192600	811401200	53600	53600	53600	53600	0
14	20241004	192500	811401200	53600	53600	53600	53600	0
15	20241004	192400	811401200	53600	53600	53600	53600	0
16	20241004	192300	811401200	53600	53600	53600	53600	0
17	20241004	192200	811401200	53600	53600	53600	53600	0
18	20241004	192100	811401200	53600	53600	53600	53600	0
19	20241004	192000	811401200	53600	53600	53600	53600	0
20	20241004	191900	811401200	53600	53600	53600	53600	0
21	20241004	191800	811401200	53600	53600	53600	53600	0
22	20241004	191700	811401200	53600	53600	53600	53600	0
23	20241004	191600	811401200	53600	53600	53600	53600	0
24	20241004	191500	811401200	53600	53600	53600	53600	0
25	20241004	191400	811401200	53600	53600	53600	53600	0
26	20241004	191300	811401200	53600	53600	53600	53600	0
27	20241004	191200	811401200	53600	53600	53600	53600	0
28	20241004	191100	811401200	53600	53600	53600	53600	0
29	20241004	191000	811401200	53600	53600	53600	53600	0
30	20241004	190900	811401200	53600	53600	53600	53600	0
31	20241004	190800	811401200	53600	53600	53600	53600	0
32	20241004	190700	811401200	53600	53600	53600	53600	601
33	20241004	190600	811401200	53600	53600	53600	53600	0
34	20241004	190500	811401200	53600	53600	53600	53600	0
35	20241004	190400	811401200	53600	53600	53600	53600	0
36	20241004	190300	811401200	53600	53600	53600	53600	0
37	20241004	190200	811401200	53600	53600	53600	53600	0
38	20241004	190100	811401200	53600	53600	53600	53600	0
39	20241004	190000	811401200	53600	53600	53600	53600	0
40	20241004	185900	811401200	53600	53600	53600	53600	0
41	20241004	185800	811401200	53600	53600	53600	53600	0
42	20241004	185700	811401200	53600	53600	53600	53600	0
43	20241004	185600	811401200	53600	53600	53600	53600	0
44	20241004	185500	811401200	53600	53600	53600	53600	0
45	20241004	185400	811401200	53600	53600	53600	53600	0
46	20241004	185300	811401200	53600	53600	53600	53600	0
47	20241004	185200	811401200	53600	53600	53600	53600	0
48	20241004	185100	811401200	53600	53600	53600	53600	0
49	20241004	185000	811401200	53600	53600	53600	53600	0
50	20241004	184900	811401200	53600	53600	53600	53600	0
51	20241004	184800	811401200	53600	53600	53600	53600	0
52	20241004	184700	811401200	53600	53600	53600	53600	0
53	20241004	184600	811401200	53600	53600	53600	53600	0
54	20241004	184500	811401200	53600	53600	53600	53600	0
55	20241004	184400	811401200	53600	53600	53600	53600	0
56	20241004	184300	811401200	53600	53600	53600	53600	0
57	20241004	184200	811401200	53600	53600	53600	53600	0
58	20241004	184100	811401200	53600	53600	53600	53600	0
59	20241004	184000	811401200	53600	53600	53600	53600	0
60	20241004	183900	811401200	53600	53600	53600	53600	0
61	20241004	183800	811401200	53600	53600	53600	53600	0
62	20241004	183700	811401200	53600	53600	53600	53600	601
63	20241004	183600	811401200	53600	53600	53600	53600	0
64	20241004	183500	811401200	53600	53600	53600	53600	0
65	20241004	183400	811401200	53600	53600	53600	53600	0
66	20241004	183300	811401200	53600	53600	53600	53600	0
67	20241004	183200	811401200	53600	53600	53600	53600	0
68	20241004	183100	811401200	53600	53600	53600	53600	0
69	20241004	183000	811401200	53600	53600	53600	53600	0
70	20241004	182900	811401200	53600	53600	53600	53600	0
71	20241004	182800	811401200	53600	53600	53600	53600	0
72	20241004	182700	811401200	53600	53600	53600	53600	0
73	20241004	182600	811401200	53600	53600	53600	53600	0
74	20241004	182500	811401200	53600	53600	53600	53600	0
75	20241004	182400	811401200	53600	53600	53600	53600	0
76	20241004	182300	811401200	53600	53600	53600	53600	0
77	20241004	182200	811401200	53600	53600	53600	53600	0
78	20241004	182100	811401200	53600	53600	53600	53600	0
79	20241004	182000	811401200	53600	53600	53600	53600	0
80	20241004	181900	811401200	53600	53600	53600	53600	0
81	20241004	181800	811401200	53600	53600	53600	53600	0
82	20241004	181700	811401200	53600	53600	53600	53600	0
83	20241004	181600	811401200	53600	53600	53600	53600	0
84	20241004	181500	811401200	53600	53600	53600	53600	0
85	20241004	181400	811401200	53600	53600	53600	53600	0
86	20241004	181300	811401200	53600	53600	53600	53600	0
87	20241004	181200	811401200	53600	53600	53600	53600	0
88	20241004	181100	811401200	53600	53600	53600	53600	0
89	20241004	181000	811401200	53600	53600	53600	53600	0
90	20241004	180900	811401200	53600	53600	53600	53600	0
91	20241004	180800	811401200	53600	53600	53600	53600	0
92	20241004	180700	811401200	53600	53600	53600	53600	601
93	20241004	180600	811401200	53600	53600	53600	53600	0
94	20241004	180500	811401200	53600	53600	53600	53600	0
95	20241004	180400	811401200	53600	53600	53600	53600	0
96	20241004	180300	811401200	53600	53600	53600	53600	0
97	20241004	180200	811401200	53600	53600	53600	53600	0
98	20241004	180100	811401200	53600	53600	53600	53600	0
99	20241004	180000	811401200	53600	53600	53600	53600	0
100	20241004	175900	811401200	53600	53600	53600	53600	0
101	20241004	175800	811401200	53600	53600	53600	53600	0
102	20241004	175700	811401200	53600	53600	53600	53600	0
103	20241004	175600	811401200	53600	53600	53600	53600	0
104	20241004	175500	811401200	53600	53600	53600	53600	0
105	20241004	175400	811401200	53600	53600	53600	53600	0
106	20241004	175300	811401200	53600	53600	53600	53600	0
107	20241004	175200	811401200	53600	53600	53600	53600	0
108	20241004	175100	811401200	53600	53600	53600	53600	0
109	20241004	175000	811401200	53600	53600	53600	53600	0
110	20241004	174900	811401200	53600	53600	53600	53600	0
111	20241004	174800	811401200	53600	53600	53600	53600	0
112	20241004	174700	811401200	53600	53600	53600	53600	0
113	20241004	174600	811401200	53600	53600	53600	53600	0
114	20241004	174500	811401200	53600	53600	53600	53600	0
115	20241004	174400	811401200	53600	53600	53600	53600	0
116	20241004	174300	811401200	53600	53600	53600	53600	0
117	20241004	174200	811401200	53600	53600	53600	53600	0
118	20241004	174100	811401200	53600	53600	53600	53600	0
119	20241004	174000	811401200	53600	53600	53600	53600	0
120	20241004	173900	811401200	53600	53600	53600	53600	0
121	20241004	173800	811401200	53600	53600	53600	53600	0
122	20241004	173700	811401200	53600	53600	53600	53600	601
123	20241004	173600	811401200	53600	53600	53600	53600	0
124	20241004	173500	811401200	53600	53600	53600	53600	0
125	20241004	173400	811401200	53600	53600	53600	53600	0
126	20241004	173300	811401200	53600	53600	53600	53600	0
127	20241004	173200	811401200	53600	53600	53600	53600	0
128	20241004	173100	811401200	53600	53600	53600	53600	0
129	20241004	173000	811401200	53600	53600	53600	53600	0
130	20241004	172900	811401200	53600	53600	53600	53600	0
131	20241004	172800	811401200	53600	53600	53600	53600	0
132	20241004	172700	811401200	53600	53600	53600	53600	0
133	20241004	172600	811401200	53600	53600	53600	53600	0
134	20241004	172500	811401200	53600	53600	53600	53600	0
135	20241004	172400	811401200	53600	53600	53600	53600	0
136	20241004	172300	811401200	53600	53600	53600	53600	0
137	20241004	172200	811401200	53600	53600	53600	53600	0
138	20241004	172100	811401200	53600	53600	53600	53600	0
139	20241004	172000	811401200	53600	53600	53600	53600	0
140	20241004	171900	811401200	53600	53600	53600	53600	0
141	20241004	171800	811401200	53600	53600	53600	53600	0
142	20241004	171700	811401200	53600	53600	53600	53600	0
143	20241004	171600	811401200	53600	53600	53600	53600	0
144	20241004	171500	811401200	53600	53600	53600	53600	0
145	20241004	171400	811401200	53600	53600	53600	53600	0
146	20241004	171300	811401200	53600	53600	53600	53600	0
147	20241004	171200	811401200	53600	53600	53600	53600	0
148	20241004	171100	811401200	53600	53600	53600	53600	0
149	20241004	171000	811401200	53600	53600	53600	53600	0
150	20241004	170900	811401200	53600	53600	53600	53600	0
151	20241004	170800	811401200	53600	53600	53600	53600	0
152	20241004	170700	811401200	53600	53600	53600	53600	601
153	20241004	170600	811401200	53600	53600	53600	53600	0
154	20241004	170500	811401200	53600	53600	53600	53600	0
155	20241004	170400	811401200	53600	53600	53600	53600	0
156	20241004	170300	811401200	53600	53600	53600	53600	0
157	20241004	170200	811401200	53600	53600	53600	53600	0
158	20241004	170100	811401200	53600	53600	53600	53600	0
159	20241004	170000	811401200	53600	53600	53600	53600	0
160	20241004	165900	811401200	53600	53600	53600	53600	0
161	20241004	165800	811401200	53600	53600	53600	53600	0
162	20241004	165700	811401200	53600	53600	53600	53600	0
163	20241004	165600	811401200	53600	53600	53600	53600	0
164	20241004	165500	811401200	53600	53600	53600	53600	0
165	20241004	165400	811401200	53600	53600	53600	53600	0
166	20241004	165300	811401200	53600	53600	53600	53600	0
167	20241004	165200	811401200	53600	53600	53600	53600	0
168	20241004	165100	811401200	53600	53600	53600	53600	0
169	20241004	165000	811401200	53600	53600	53600	53600	0
170	20241004	164900	811401200	53600	53600	53600	53600	0
171	20241004	164800	811401200	53600	53600	53600	53600	0
172	20241004	164700	811401200	53600	53600	53600	53600	0
173	20241004	164600	811401200	53600	53600	53600	53600	0
174	20241004	164500	811401200	53600	53600	53600	53600	0
175	20241004	164400	811401200	53600	53600	53600	53600	0
176	20241004	164300	811401200	53600	53600	53600	53600	0
177	20241004	164200	811401200	53600	53600	53600	53600	0
178	20241004	164100	811401200	53600	53600	53600	53600	0
179	20241004	164000	811401200	53600	53600	53600	53600	0
180	20241004	163900	811401200	53600	53600	53600	53600	0
181	20241004	163800	811401200	53600	53600	53600	53600	0
182	20241004	163700	811401200	53600	53600	53600	53600	601
183	20241004	163600	811401200	53600	53600	53600	53600	0
184	20241004	163500	811401200	53600	53600	53600	53600	0
185	20241004	163400	811401200	53600	53600	53600	53600	0
186	20241004	163300	811401200	53600	53600	53600	53600	0
187	20241004	163200	811401200	53600	53600	53600	53600	0
188	20241004	163100	811401200	53600	53600	53600	53600	0
189	20241004	163000	811401200	53600	53600	53600	53600	0
190	20241004	162900	811401200	53600	53600	53600	53600	0
191	20241004	162800	811401200	53600	53600	53600	53600	0
192	20241004	162700	811401200	53600	53600	53600	53600	0
193	20241004	162600	811401200	53600	53600	53600	53600	0
194	20241004	162500	811401200	53600	53600	53600	53600	0
195	20241004	162400	811401200	53600	53600	53600	53600	0
196	20241004	162300	811401200	53600	53600	53600	53600	0
197	20241004	162200	811401200	53600	53600	53600	53600	0
198	20241004	162100	811401200	53600	53600	53600	53600	0
199	20241004	162000	811401200	53600	53600	53600	53600	0
200	20241004	161900	811401200	53600	53600	53600	53600	0
201	20241004	161800	811401200	53600	53600	53600	53600	0
202	20241004	161700	811401200	53600	53600	53600	53600	0
203	20241004	161600	811401200	53600	53600	53600	53600	0
204	20241004	161500	811401200	53600	53600	53600	53600	0
205	20241004	161400	811401200	53600	53600	53600	53600	0
206	20241004	161300	811401200	53600	53600	53600	53600	0
207	20241004	161200	811401200	53600	53600	53600	53600	0
208	20241004	161100	811401200	53600	53600	53600	53600	0
209	20241004	161000	811401200	53600	53600	53600	53600	0
210	20241004	160900	811401200	53600	53600	53600	53600	0
211	20241004	160800	811401200	53600	53600	53600	53600	0
212	20241004	160700	811401200	53600	53600	53600	53600	601
213	20241004	160600	811401200	53600	53600	53600	53600	0
214	20241004	160500	811401200	53600	53600	53600	53600	0
215	20241004	160400	811401200	53600	53600	53600	53600	0
216	20241004	160300	811401200	53600	53600	53600	53600	0
217	20241004	160200	811401200	53600	53600	53600	53600	0
218	20241004	160100	811401200	53600	53600	53600	53600	0
219	20241004	160000	811401200	53600	53600	53600	53600	0
220	20241004	155900	811401200	53600	53600	53600	53600	0
221	20241004	155800	811401200	53600	53600	53600	53600	0
222	20241004	155700	811401200	53600	53600	53600	53600	0
223	20241004	155600	811401200	53600	53600	53600	53600	0
224	20241004	155500	811401200	53600	53600	53600	53600	0
225	20241004	155400	811401200	53600	53600	53600	53600	0
226	20241004	155300	811401200	53600	53600	53600	53600	0
227	20241004	155200	811401200	53600	53600	53600	53600	0
228	20241004	155100	811401200	53600	53600	53600	53600	0
229	20241004	155000	811401200	53600	53600	53600	53600	0
230	20241004	154900	811401200	53600	53600	53600	53600	0
231	20241004	154800	811401200	53600	53600	53600	53600	0
232	20241004	154700	811401200	53600	53600	53600	53600	0
233	20241004	154600	811401200	53600	53600	53600	53600	0
234	20241004	154500	811401200	53600	53600	53600	53600	0
235	20241004	154400	811401200	53600	53600	53600	53600	0
236	20241004	154300	811401200	53600	53600	53600	53600	0
237	20241004	154200	811401200	53600	53600	53600	53600	0
238	20241004	154100	811401200	53600	53600	53600	53600	0
239	20241004	154000	811401200	53600	53600	53600	53600	0
240	20241004	153900	811401200	53600	53600	53600	53600	0
241	20241004	153800	811401200	53600	53600	53600	53600	0
242	20241004	153700	811401200	53600	53600	53600	53600	601
243	20241004	153600	811401200	53600	53600	53600	53600	0
244	20241004	153500	811401200	53600	53600	53600	53600	0
245	20241004	153400	811401200	53600	53600	53600	53600	0
246	20241004	153300	811401200	53600	53600	53600	53600	0
247	20241004	153200	811401200	53600	53600	53600	53600	0
248	20241004	153100	811401200	53600	53600	53600	53600	0
249	20241004	153000	811401200	53600	53600	53600	53600	601
250	20241004	152900	779187600	53900	53900	53900	53900	0
251	20241004	152800	779187600	53900	53900	53900	53900	0
252	20241004	152700	779187600	53900	53900	53900	53900	0
253	20241004	152600	779187600	53900	53900	53900	53900	0
254	20241004	152500	779187600	53900	53900	53900	53900	0
255	20241004	152400	779187600	53900	53900	53900	53900	0
256	20241004	152300	779187600	53900	53900	53900	53900	0
257	20241004	152200	779187600	53900	53900	53900	53900	0
258	20241004	152100	779187600	53900	53900	53900	53900	0
259	20241004	152000	779187600	53900	53900	53900	53900	0
260	20241004	151900	779187600	53900	53600	53900	53600	58
261	20241004	151800	776073300	53600	53600	53800	53600	102
262	20241004	151700	770598000	53700	53700	53800	53600	232
263	20241004	151600	758145100	53700	53700	53700	53700	62
264	20241004	151500	754815700	53700	53800	53800	53700	105
265	20241004	151400	749170800	53800	53800	53800	53800	20
266	20241004	151300	748094800	53800	53800	53800	53800	15
267	20241004	151200	747287800	53800	53700	53800	53700	77
268	20241004	151100	743145300	53700	53700	53700	53700	40
269	20241004	151000	740997300	53700	53700	53800	53700	30
270	20241004	150900	739386100	53700	53700	53700	53700	17
271	20241004	150800	738473200	53700	53800	53800	53700	353
272	20241004	150700	719487000	53800	53800	53800	53800	26
273	20241004	150600	718088200	53800	53800	53800	53800	11
274	20241004	150500	717496400	53800	53800	53800	53800	0
275	20241004	150400	717496400	53800	53800	53800	53800	121
276	20241004	150300	710986600	53700	53700	53700	53700	14
277	20241004	150200	710234800	53700	53700	53700	53700	13
278	20241004	150100	709536700	53700	53700	53700	53700	0
279	20241004	150000	709536700	53700	53700	53700	53700	1
280	20241004	145900	709483000	53800	53700	53800	53700	113
281	20241004	145800	703404900	53800	53800	53800	53800	10
282	20241004	145700	702866900	53700	53700	53700	53700	24
283	20241004	145600	701578100	53700	53800	53800	53700	13
284	20241004	145500	700879900	53700	53800	53800	53700	49
285	20241004	145400	698248500	53800	53700	53800	53700	95
286	20241004	145300	693146000	53700	53700	53700	53600	30
287	20241004	145200	691536200	53700	53700	53700	53700	111
288	20241004	145100	685575500	53700	53800	53800	53700	93
289	20241004	145000	680574900	53800	53900	53900	53800	136
290	20241004	144900	673253100	53800	53900	53900	53800	142
291	20241004	144800	665600500	54000	54000	54000	54000	0
292	20241004	144700	665600500	54000	54000	54000	54000	1
293	20241004	144600	665546500	54000	54000	54000	54000	0
294	20241004	144500	665546500	54000	54000	54000	54000	5
295	20241004	144400	665276500	54000	54000	54000	54000	6
296	20241004	144300	664952500	54000	54000	54000	54000	110
297	20241004	144200	659012500	53900	54000	54000	53900	104
298	20241004	144100	653396900	54000	54000	54000	54000	3
299	20241004	144000	653234900	54000	54000	54000	54000	0
300	20241004	143900	653234900	54000	54000	54000	54000	11
301	20241004	143800	652640900	54000	54000	54000	54000	11
302	20241004	143700	652046900	54000	54000	54000	54000	0
303	20241004	143600	652046900	54000	54000	54000	54000	50
304	20241004	143500	649346900	54000	54000	54000	54000	11
305	20241004	143400	648752900	54000	54000	54000	54000	3
306	20241004	143300	648590900	53900	53900	53900	53900	36
307	20241004	143200	646650500	53900	53900	54000	53900	74
308	20241004	143100	642661800	53800	53800	53800	53800	0
309	20241004	143000	642661800	53800	53800	53800	53800	0
310	20241004	142900	642661800	53800	53800	53800	53800	0
311	20241004	142800	642661800	53800	53800	53800	53800	0
312	20241004	142700	642661800	53800	53800	53800	53800	1
313	20241004	142600	642608000	53900	53900	53900	53900	0
314	20241004	142500	642608000	53900	53900	53900	53900	10
315	20241004	142400	642069000	53900	53900	53900	53900	0
316	20241004	142300	642069000	53900	53900	53900	53900	31
317	20241004	142200	640398100	53800	53800	53800	53800	22
318	20241004	142100	639214500	53900	53900	53900	53900	123
319	20241004	142000	632584800	53900	53900	53900	53900	41
320	20241004	141900	630374900	53900	53900	53900	53900	0
321	20241004	141800	630374900	53900	54000	54000	53900	287
322	20241004	141700	614878100	54000	54000	54000	54000	0
323	20241004	141600	614878100	54000	54000	54000	54000	0
324	20241004	141500	614878100	54000	54000	54000	54000	0
325	20241004	141400	614878100	54000	54000	54000	54000	0
326	20241004	141300	614878100	54000	54000	54000	54000	0
327	20241004	141200	614878100	54000	54000	54000	54000	0
328	20241004	141100	614878100	54000	54000	54000	54000	1
329	20241004	141000	614824100	54000	54000	54000	54000	0
330	20241004	140900	614824100	54000	54000	54000	54000	0
331	20241004	140800	614824100	54000	54000	54000	54000	0
332	20241004	140700	614824100	54000	54000	54000	54000	33
333	20241004	140600	613042100	54000	54000	54000	54000	2
334	20241004	140500	612934100	54000	54000	54000	54000	0
335	20241004	140400	612934100	54000	54000	54000	54000	0
336	20241004	140300	612934100	54000	54000	54000	54000	42
337	20241004	140200	610666100	54000	54000	54000	54000	199
338	20241004	140100	599920100	54000	54000	54000	54000	0
339	20241004	140000	599920100	54000	54000	54000	54000	0
340	20241004	135900	599920100	54000	54000	54000	54000	0
341	20241004	135800	599920100	54000	54000	54000	54000	0
342	20241004	135700	599920100	54000	54000	54000	54000	25
343	20241004	135600	598570100	54000	54000	54000	54000	0
344	20241004	135500	598570100	54000	54000	54000	54000	0
345	20241004	135400	598570100	54000	54000	54000	54000	0
346	20241004	135300	598570100	54000	54000	54000	54000	0
347	20241004	135200	598570100	54000	54000	54000	54000	0
348	20241004	135100	598570100	54000	54000	54000	54000	0
349	20241004	135000	598570100	54000	54000	54000	54000	0
350	20241004	134900	598570100	54000	54000	54000	54000	0
351	20241004	134800	598570100	54000	54100	54100	54000	205
352	20241004	134700	587481200	54200	54200	54200	54200	0
353	20241004	134600	587481200	54200	54200	54200	54200	0
354	20241004	134500	587481200	54200	54200	54200	54200	0
355	20241004	134400	587481200	54200	54200	54200	54200	0
356	20241004	134300	587481200	54200	54200	54200	54200	0
357	20241004	134200	587481200	54200	54200	54200	54200	0
358	20241004	134100	587481200	54200	54200	54200	54200	1
359	20241004	134000	587427000	54200	54200	54200	54200	20
360	20241004	133900	586343000	54200	54200	54200	54200	0
361	20241004	133800	586343000	54200	54200	54200	54200	0
362	20241004	133700	586343000	54200	54200	54200	54200	0
363	20241004	133600	586343000	54200	54200	54200	54200	0
364	20241004	133500	586343000	54200	54200	54200	54200	63
365	20241004	133400	582928400	54200	54200	54200	54200	10
366	20241004	133300	582386400	54200	54300	54300	54200	35
367	20241004	133200	580487800	54200	54200	54200	54200	2
368	20241004	133100	580379400	54200	54200	54200	54200	0
369	20241004	133000	580379400	54200	54200	54200	54200	0
370	20241004	132900	580379400	54200	54200	54200	54200	19
371	20241004	132800	579349600	54200	54200	54200	54200	0
372	20241004	132700	579349600	54200	54200	54200	54200	0
373	20241004	132600	579349600	54200	54200	54200	54200	0
374	20241004	132500	579349600	54200	54200	54200	54200	4
375	20241004	132400	579132800	54300	54300	54300	54300	0
376	20241004	132300	579132800	54300	54200	54300	54200	95
377	20241004	132200	573974600	54200	54200	54200	54200	207
378	20241004	132100	562755200	54300	54300	54300	54300	0
379	20241004	132000	562755200	54300	54300	54300	54300	1
380	20241004	131900	562700900	54300	54300	54300	54300	0
381	20241004	131800	562700900	54300	54300	54300	54300	0
382	20241004	131700	562700900	54300	54300	54300	54300	0
383	20241004	131600	562700900	54300	54300	54300	54300	0
384	20241004	131500	562700900	54300	54300	54300	54300	26
385	20241004	131400	561289100	54200	54200	54200	54200	0
386	20241004	131300	561289100	54200	54200	54200	54200	0
387	20241004	131200	561289100	54200	54200	54200	54200	0
388	20241004	131100	561289100	54200	54200	54200	54200	0
389	20241004	131000	561289100	54200	54200	54200	54200	0
390	20241004	130900	561289100	54200	54200	54200	54200	0
391	20241004	130800	561289100	54200	54200	54200	54200	3
392	20241004	130700	561126500	54300	54300	54300	54300	0
393	20241004	130600	561126500	54300	54300	54300	54300	26
394	20241004	130500	559714700	54300	54300	54300	54300	15
395	20241004	130400	558900200	54300	54300	54300	54300	0
396	20241004	130300	558900200	54300	54300	54300	54300	0
397	20241004	130200	558900200	54300	54300	54300	54300	51
398	20241004	130100	556130900	54300	54300	54300	54300	10
399	20241004	130000	555587900	54300	54300	54300	54300	5
400	20241004	125900	555316400	54200	54200	54200	54200	0
401	20241004	125800	555316400	54200	54200	54200	54200	77
402	20241004	125700	551143000	54200	54200	54200	54200	13
403	20241004	125600	550438400	54100	54100	54100	54100	0
404	20241004	125500	550438400	54100	54100	54100	54100	0
405	20241004	125400	550438400	54100	54300	54300	54100	414
406	20241004	125300	527966000	54300	54300	54300	54300	0
407	20241004	125200	527966000	54300	54300	54300	54300	1
408	20241004	125100	527911700	54300	54300	54300	54300	0
409	20241004	125000	527911700	54300	54300	54300	54300	13
410	20241004	124900	527205800	54300	54300	54300	54300	70
411	20241004	124800	523404800	54300	54300	54300	54300	0
412	20241004	124700	523404800	54300	54300	54300	54300	0
413	20241004	124600	523404800	54300	54300	54300	54300	1
414	20241004	124500	523350500	54300	54300	54300	54300	0
415	20241004	124400	523350500	54300	54300	54300	54300	28
416	20241004	124300	521830100	54300	54300	54300	54300	5
417	20241004	124200	521558600	54200	54200	54200	54200	2
418	20241004	124100	521450200	54300	54300	54300	54300	0
419	20241004	124000	521450200	54300	54300	54300	54300	0
420	20241004	123900	521450200	54300	54300	54300	54300	49
421	20241004	123800	518789500	54300	54300	54300	54300	31
422	20241004	123700	517106200	54300	54300	54300	54300	0
423	20241004	123600	517106200	54300	54300	54300	54300	11
424	20241004	123500	516508900	54300	54300	54300	54300	0
425	20241004	123400	516508900	54300	54300	54300	54300	0
426	20241004	123300	516508900	54300	54300	54300	54300	32
427	20241004	123200	514771300	54300	54300	54300	54300	83
428	20241004	123100	510264400	54300	54300	54300	54300	5
429	20241004	123000	509992900	54300	54300	54300	54300	3
430	20241004	122900	509830000	54400	54300	54400	54300	119
431	20241004	122800	503363900	54300	54100	54300	54100	110
432	20241004	122700	497401200	54100	54200	54200	54100	150
433	20241004	122600	489272200	54300	54300	54300	54300	0
434	20241004	122500	489272200	54300	54300	54300	54300	26
435	20241004	122400	487860400	54300	54300	54300	54300	0
436	20241004	122300	487860400	54300	54300	54300	54300	0
437	20241004	122200	487860400	54300	54300	54300	54300	179
438	20241004	122100	478140700	54400	54400	54400	54400	1
439	20241004	122000	478086300	54400	54400	54400	54400	9
440	20241004	121900	477596700	54400	54400	54400	54400	62
441	20241004	121800	474223900	54300	54300	54300	54300	0
442	20241004	121700	474223900	54300	54400	54400	54300	451
443	20241004	121600	449692300	54500	54400	54500	54400	78
444	20241004	121500	445441400	54400	54400	54400	54400	0
445	20241004	121400	445441400	54400	54400	54400	54400	5
446	20241004	121300	445169400	54500	54500	54500	54500	0
447	20241004	121200	445169400	54500	54500	54500	54500	0
448	20241004	121100	445169400	54500	54500	54500	54500	0
449	20241004	121000	445169400	54500	54500	54500	54500	13
450	20241004	120900	444460900	54500	54500	54500	54500	0
451	20241004	120800	444460900	54500	54500	54500	54500	0
452	20241004	120700	444460900	54500	54500	54500	54500	1
453	20241004	120600	444406400	54400	54400	54400	54400	30
454	20241004	120500	442774400	54400	54400	54400	54400	79
455	20241004	120400	438476800	54500	54500	54500	54500	0
456	20241004	120300	438476800	54500	54500	54500	54500	84
457	20241004	120200	433898800	54500	54500	54500	54500	0
458	20241004	120100	433898800	54500	54500	54500	54500	0
459	20241004	120000	433898800	54500	54500	54500	54500	0
460	20241004	115900	433898800	54500	54500	54500	54500	14
461	20241004	115800	433135800	54500	54500	54500	54500	0
462	20241004	115700	433135800	54500	54500	54500	54500	0
463	20241004	115600	433135800	54500	54500	54500	54500	0
464	20241004	115500	433135800	54500	54400	54500	54400	2
465	20241004	115400	433026900	54500	54500	54500	54500	0
466	20241004	115300	433026900	54500	54500	54500	54500	1
467	20241004	115200	432972400	54400	54400	54400	54400	0
468	20241004	115100	432972400	54400	54400	54400	54400	0
469	20241004	115000	432972400	54400	54400	54400	54400	0
470	20241004	114900	432972400	54400	54400	54400	54400	0
471	20241004	114800	432972400	54400	54400	54400	54400	0
472	20241004	114700	432972400	54400	54400	54400	54400	0
473	20241004	114600	432972400	54400	54400	54400	54400	0
474	20241004	114500	432972400	54400	54400	54400	54400	0
475	20241004	114400	432972400	54400	54400	54400	54400	0
476	20241004	114300	432972400	54400	54400	54400	54400	0
477	20241004	114200	432972400	54400	54400	54400	54400	0
478	20241004	114100	432972400	54400	54400	54400	54400	1
479	20241004	114000	432918000	54400	54400	54400	54400	0
480	20241004	113900	432918000	54400	54400	54400	54400	4
481	20241004	113800	432700400	54400	54400	54400	54400	70
482	20241004	113700	428892400	54400	54400	54400	54400	71
483	20241004	113600	425030000	54400	54400	54400	54400	1
484	20241004	113500	424975600	54400	54400	54400	54400	0
485	20241004	113400	424975600	54400	54400	54400	54400	38
486	20241004	113300	422908400	54400	54400	54400	54400	0
487	20241004	113200	422908400	54400	54400	54400	54400	0
488	20241004	113100	422908400	54400	54400	54400	54400	0
489	20241004	113000	422908400	54400	54400	54400	54400	0
490	20241004	112900	422908400	54400	54400	54400	54400	0
491	20241004	112800	422908400	54400	54400	54400	54400	0
492	20241004	112700	422908400	54400	54400	54400	54300	299
493	20241004	112600	406649400	54500	54500	54500	54500	0
494	20241004	112500	406649400	54500	54500	54500	54500	0
495	20241004	112400	406649400	54500	54500	54500	54500	0
496	20241004	112300	406649400	54500	54500	54500	54500	5
497	20241004	112200	406376900	54500	54500	54500	54500	0
498	20241004	112100	406376900	54500	54500	54500	54500	0
499	20241004	112000	406376900	54500	54500	54500	54500	0
500	20241004	111900	406376900	54500	54500	54500	54500	0
501	20241004	111800	406376900	54500	54500	54500	54500	14
502	20241004	111700	405613900	54500	54500	54500	54500	0
503	20241004	111600	405613900	54500	54500	54500	54500	4
504	20241004	111500	405395900	54400	54400	54400	54400	26
505	20241004	111400	403981500	54500	54500	54500	54500	0
506	20241004	111300	403981500	54500	54500	54500	54500	0
507	20241004	111200	403981500	54500	54500	54500	54500	0
508	20241004	111100	403981500	54500	54500	54500	54500	13
509	20241004	111000	403273000	54300	54500	54600	54300	105
510	20241004	110900	397541600	54600	54600	54600	54600	0
511	20241004	110800	397541600	54600	54500	54600	54500	37
512	20241004	110700	395524500	54500	54500	54500	54500	0
513	20241004	110600	395524500	54500	54500	54500	54500	26
514	20241004	110500	394107500	54500	54500	54500	54500	0
515	20241004	110400	394107500	54500	54400	54500	54400	21
516	20241004	110300	392963800	54400	54400	54400	54400	63
517	20241004	110200	389536600	54400	54400	54400	54400	110
518	20241004	110100	383552600	54500	54500	54500	54500	0
519	20241004	110000	383552600	54500	54500	54500	54500	13
520	20241004	105900	382844100	54400	54400	54400	54400	1
521	20241004	105800	382789700	54500	54500	54500	54500	0
522	20241004	105700	382789700	54500	54500	54500	54500	13
523	20241004	105600	382081200	54500	54500	54500	54500	1
524	20241004	105500	382026700	54500	54500	54500	54500	3
525	20241004	105400	381863200	54500	54500	54500	54500	131
526	20241004	105300	374723700	54600	54600	54600	54600	13
527	20241004	105200	374013900	54500	54600	54600	54500	24
528	20241004	105100	372704700	54500	54500	54500	54500	0
529	20241004	105000	372704700	54500	54500	54500	54500	74
530	20241004	104900	368671700	54600	54600	54600	54600	2
531	20241004	104800	368562500	54600	54600	54600	54600	0
532	20241004	104700	368562500	54600	54500	54600	54500	4
533	20241004	104600	368344200	54500	54500	54500	54500	95
534	20241004	104500	363166700	54400	54500	54500	54400	129
535	20241004	104400	356137300	54500	54500	54500	54500	0
536	20241004	104300	356137300	54500	54500	54500	54500	0
537	20241004	104200	356137300	54500	54500	54500	54500	0
538	20241004	104100	356137300	54500	54500	54500	54500	38
539	20241004	104000	354066300	54500	54500	54500	54500	0
540	20241004	103900	354066300	54500	54500	54500	54500	0
541	20241004	103800	354066300	54500	54500	54500	54500	0
542	20241004	103700	354066300	54500	54500	54500	54500	23
543	20241004	103600	352812800	54500	54500	54500	54500	46
544	20241004	103500	350305800	54500	54500	54500	54500	35
545	20241004	103400	348398300	54500	54500	54500	54500	100
546	20241004	103300	342948300	54500	54500	54500	54500	162
547	20241004	103200	334119300	54500	54500	54500	54500	49
548	20241004	103100	331448800	54400	54500	54600	54400	158
549	20241004	103000	322838800	54500	54500	54500	54500	0
550	20241004	102900	322838800	54500	54500	54500	54500	32
551	20241004	102800	321094800	54500	54500	54500	54500	47
552	20241004	102700	318533300	54500	54500	54500	54500	25
553	20241004	102600	317170800	54400	54400	54400	54400	10
554	20241004	102500	316626800	54500	54500	54500	54500	0
555	20241004	102400	316626800	54500	54500	54500	54500	0
556	20241004	102300	316626800	54500	54500	54600	54500	39
557	20241004	102200	314500000	54600	54600	54600	54600	27
558	20241004	102100	313025800	54600	54600	54600	54600	0
559	20241004	102000	313025800	54600	54600	54600	54600	0
560	20241004	101900	313025800	54600	54600	54600	54600	54
561	20241004	101800	310077400	54600	54400	54600	54400	51
562	20241004	101700	307294500	54500	54600	54600	54500	114
563	20241004	101600	301078900	54600	54500	54600	54400	54
564	20241004	101500	298136100	54500	54500	54500	54500	39
565	20241004	101400	296010600	54500	54500	54500	54500	27
566	20241004	101300	294539100	54500	54400	54500	54400	11
567	20241004	101200	293940600	54500	54500	54500	54500	50
568	20241004	101100	291215600	54600	54500	54600	54500	165
569	20241004	101000	282217400	54600	54500	54600	54500	44
570	20241004	100900	279818100	54400	54400	54500	54400	749
571	20241004	100800	239052100	54300	54300	54300	54300	0
572	20241004	100700	239052100	54300	54300	54300	54300	0
573	20241004	100600	239052100	54300	54300	54400	54300	4
574	20241004	100500	238834800	54400	54400	54400	54400	1
575	20241004	100400	238780400	54400	54400	54400	54400	0
576	20241004	100300	238780400	54400	54400	54400	54400	14
577	20241004	100200	238018800	54300	54400	54400	54300	179
578	20241004	100100	228286200	54400	54400	54400	54300	58
579	20241004	100000	225136000	54400	54400	54400	54400	92
580	20241004	095900	220131200	54400	54400	54400	54400	26
581	20241004	095800	218716800	54400	54400	54400	54400	0
582	20241004	095700	218716800	54400	54400	54400	54400	13
583	20241004	095600	218009600	54400	54300	54400	54300	18
584	20241004	095500	217030800	54400	54400	54400	54400	1
585	20241004	095400	216976400	54300	54300	54300	54300	0
586	20241004	095300	216976400	54300	54300	54300	54300	1
587	20241004	095200	216922100	54300	54400	54400	54300	35
588	20241004	095100	215020200	54300	54300	54400	54300	59
589	20241004	095000	211815200	54300	54300	54300	54300	0
590	20241004	094900	211815200	54300	54300	54300	54300	77
591	20241004	094800	207634100	54400	54300	54400	54300	45
592	20241004	094700	205187900	54300	54300	54300	54300	179
593	20241004	094600	195468200	54400	54400	54400	54400	0
594	20241004	094500	195468200	54400	54300	54400	54300	50
595	20241004	094400	192750800	54400	54300	54400	54300	19
596	20241004	094300	191718700	54300	54300	54300	54300	13
597	20241004	094200	191012800	54400	54300	54400	54300	78
598	20241004	094100	186775800	54300	54200	54300	54200	115
599	20241004	094000	180541300	54300	54300	54300	54300	14
600	20241004	093900	179781100	54300	54300	54300	54300	44
601	20241004	093800	177391900	54300	54200	54300	54200	65
602	20241004	093700	173863700	54200	54200	54200	54200	0
603	20241004	093600	173863700	54200	54200	54200	54200	91
604	20241004	093500	168931500	54200	54200	54200	54200	0
605	20241004	093400	168931500	54200	54200	54200	54200	0
606	20241004	093300	168931500	54200	54100	54200	54100	42
607	20241004	093200	166655200	54200	54200	54200	54200	73
608	20241004	093100	162698600	54200	54200	54300	54100	89
609	20241004	093000	157873500	54300	54200	54300	54200	49
610	20241004	092900	155217600	54200	54100	54200	54100	29
611	20241004	092800	153648600	54100	54100	54100	54100	1
612	20241004	092700	153594500	54300	54100	54300	54100	388
613	20241004	092600	132564400	54100	54100	54100	54100	32
614	20241004	092500	130833200	54000	54000	54000	54000	0
615	20241004	092400	130833200	54000	54000	54000	54000	200
616	20241004	092300	120033200	53900	53800	53900	53800	50
617	20241004	092200	117339200	53800	53800	53800	53800	23
618	20241004	092100	116101800	53800	54000	54000	53800	179
619	20241004	092000	106471200	54000	54000	54000	54000	1
620	20241004	091900	106417200	53900	54000	54000	53900	121
621	20241004	091800	99895200	54000	54000	54000	54000	82
622	20241004	091700	95467200	54000	54000	54000	54000	0
623	20241004	091600	95467200	54000	54000	54000	54000	32
624	20241004	091500	93739200	54400	54000	54400	54000	319
625	20241004	091400	76496400	54000	53900	54000	53900	55
626	20241004	091300	73526900	53900	53800	53900	53800	22
627	20241004	091200	72342900	53800	54000	54000	53800	26
628	20241004	091100	70943500	54000	53800	54000	53800	19
629	20241004	091000	69921100	54100	54100	54100	54100	2
630	20241004	090900	69812900	54100	54000	54100	53800	25
631	20241004	090800	68465500	54100	54100	54100	54100	34
632	20241004	090700	66626100	54300	54300	54300	54300	13
633	20241004	090600	65920200	54400	54300	54400	54300	68
634	20241004	090500	62225500	54100	54100	54400	54100	194
635	20241004	090400	51706600	54100	54100	54100	54000	31
636	20241004	090300	50031500	54100	54100	54100	54100	10
637	20241004	090200	49490500	54000	54200	54500	54000	704
638	20241004	090100	11367700	54200	54200	54200	54200	0
639	20241004	090000	11367700	54200	54600	54600	54200	209