KissMeData/005180/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	184500	1944865600	62200	62200	62200	62200	1539
3	20241011	184400	1944865600	62200	62200	62200	62200	0
4	20241011	184300	1944865600	62200	62200	62200	62200	0
5	20241011	184200	1944865600	62200	62200	62200	62200	0
6	20241011	184100	1944865600	62200	62200	62200	62200	0
7	20241011	184000	1944865600	62200	62200	62200	62200	0
8	20241011	183900	1944865600	62200	62200	62200	62200	0
9	20241011	183800	1944865600	62200	62200	62200	62200	0
10	20241011	183700	1944865600	62200	62200	62200	62200	0
11	20241011	183600	1944865600	62200	62200	62200	62200	0
12	20241011	183500	1944865600	62200	62200	62200	62200	0
13	20241011	183400	1944865600	62200	62200	62200	62200	0
14	20241011	183300	1944865600	62200	62200	62200	62200	0
15	20241011	183200	1944865600	62200	62200	62200	62200	0
16	20241011	183100	1944865600	62200	62200	62200	62200	0
17	20241011	183000	1944865600	62200	62200	62200	62200	0
18	20241011	182900	1944865600	62200	62200	62200	62200	0
19	20241011	182800	1944865600	62200	62200	62200	62200	0
20	20241011	182700	1944865600	62200	62200	62200	62200	0
21	20241011	182600	1944865600	62200	62200	62200	62200	0
22	20241011	182500	1944865600	62200	62200	62200	62200	0
23	20241011	182400	1944865600	62200	62200	62200	62200	0
24	20241011	182300	1944865600	62200	62200	62200	62200	0
25	20241011	182200	1944865600	62200	62200	62200	62200	0
26	20241011	182100	1944865600	62200	62200	62200	62200	0
27	20241011	182000	1944865600	62200	62200	62200	62200	0
28	20241011	181900	1944865600	62200	62200	62200	62200	0
29	20241011	181800	1944865600	62200	62200	62200	62200	0
30	20241011	181700	1944865600	62200	62200	62200	62200	0
31	20241011	181600	1944865600	62200	62200	62200	62200	0
32	20241011	181500	1944865600	62200	62200	62200	62200	1539
33	20241011	181400	1944865600	62200	62200	62200	62200	0
34	20241011	181300	1944865600	62200	62200	62200	62200	0
35	20241011	181200	1944865600	62200	62200	62200	62200	0
36	20241011	181100	1944865600	62200	62200	62200	62200	0
37	20241011	181000	1944865600	62200	62200	62200	62200	0
38	20241011	180900	1944865600	62200	62200	62200	62200	0
39	20241011	180800	1944865600	62200	62200	62200	62200	0
40	20241011	180700	1944865600	62200	62200	62200	62200	0
41	20241011	180600	1944865600	62200	62200	62200	62200	0
42	20241011	180500	1944865600	62200	62200	62200	62200	0
43	20241011	180400	1944865600	62200	62200	62200	62200	0
44	20241011	180300	1944865600	62200	62200	62200	62200	0
45	20241011	180200	1944865600	62200	62200	62200	62200	0
46	20241011	180100	1944865600	62200	62200	62200	62200	0
47	20241011	180000	1944865600	62200	62200	62200	62200	0
48	20241011	175900	1944865600	62200	62200	62200	62200	0
49	20241011	175800	1944865600	62200	62200	62200	62200	0
50	20241011	175700	1944865600	62200	62200	62200	62200	0
51	20241011	175600	1944865600	62200	62200	62200	62200	0
52	20241011	175500	1944865600	62200	62200	62200	62200	0
53	20241011	175400	1944865600	62200	62200	62200	62200	0
54	20241011	175300	1944865600	62200	62200	62200	62200	0
55	20241011	175200	1944865600	62200	62200	62200	62200	0
56	20241011	175100	1944865600	62200	62200	62200	62200	0
57	20241011	175000	1944865600	62200	62200	62200	62200	0
58	20241011	174900	1944865600	62200	62200	62200	62200	0
59	20241011	174800	1944865600	62200	62200	62200	62200	0
60	20241011	174700	1944865600	62200	62200	62200	62200	0
61	20241011	174600	1944865600	62200	62200	62200	62200	0
62	20241011	174500	1944865600	62200	62200	62200	62200	1539
63	20241011	174400	1944865600	62200	62200	62200	62200	0
64	20241011	174300	1944865600	62200	62200	62200	62200	0
65	20241011	174200	1944865600	62200	62200	62200	62200	0
66	20241011	174100	1944865600	62200	62200	62200	62200	0
67	20241011	174000	1944865600	62200	62200	62200	62200	0
68	20241011	173900	1944865600	62200	62200	62200	62200	0
69	20241011	173800	1944865600	62200	62200	62200	62200	0
70	20241011	173700	1944865600	62200	62200	62200	62200	0
71	20241011	173600	1944865600	62200	62200	62200	62200	0
72	20241011	173500	1944865600	62200	62200	62200	62200	0
73	20241011	173400	1944865600	62200	62200	62200	62200	0
74	20241011	173300	1944865600	62200	62200	62200	62200	0
75	20241011	173200	1944865600	62200	62200	62200	62200	0
76	20241011	173100	1944865600	62200	62200	62200	62200	0
77	20241011	173000	1944865600	62200	62200	62200	62200	0
78	20241011	172900	1944865600	62200	62200	62200	62200	0
79	20241011	172800	1944865600	62200	62200	62200	62200	0
80	20241011	172700	1944865600	62200	62200	62200	62200	0
81	20241011	172600	1944865600	62200	62200	62200	62200	0
82	20241011	172500	1944865600	62200	62200	62200	62200	0
83	20241011	172400	1944865600	62200	62200	62200	62200	0
84	20241011	172300	1944865600	62200	62200	62200	62200	0
85	20241011	172200	1944865600	62200	62200	62200	62200	0
86	20241011	172100	1944865600	62200	62200	62200	62200	0
87	20241011	172000	1944865600	62200	62200	62200	62200	0
88	20241011	171900	1944865600	62200	62200	62200	62200	0
89	20241011	171800	1944865600	62200	62200	62200	62200	0
90	20241011	171700	1944865600	62200	62200	62200	62200	0
91	20241011	171600	1944865600	62200	62200	62200	62200	0
92	20241011	171500	1944865600	62200	62200	62200	62200	1539
93	20241011	171400	1944865600	62200	62200	62200	62200	0
94	20241011	171300	1944865600	62200	62200	62200	62200	0
95	20241011	171200	1944865600	62200	62200	62200	62200	0
96	20241011	171100	1944865600	62200	62200	62200	62200	0
97	20241011	171000	1944865600	62200	62200	62200	62200	0
98	20241011	170900	1944865600	62200	62200	62200	62200	0
99	20241011	170800	1944865600	62200	62200	62200	62200	0
100	20241011	170700	1944865600	62200	62200	62200	62200	0
101	20241011	170600	1944865600	62200	62200	62200	62200	0
102	20241011	170500	1944865600	62200	62200	62200	62200	0
103	20241011	170400	1944865600	62200	62200	62200	62200	0
104	20241011	170300	1944865600	62200	62200	62200	62200	0
105	20241011	170200	1944865600	62200	62200	62200	62200	0
106	20241011	170100	1944865600	62200	62200	62200	62200	0
107	20241011	170000	1944865600	62200	62200	62200	62200	0
108	20241011	165900	1944865600	62200	62200	62200	62200	0
109	20241011	165800	1944865600	62200	62200	62200	62200	0
110	20241011	165700	1944865600	62200	62200	62200	62200	0
111	20241011	165600	1944865600	62200	62200	62200	62200	0
112	20241011	165500	1944865600	62200	62200	62200	62200	0
113	20241011	165400	1944865600	62200	62200	62200	62200	0
114	20241011	165300	1944865600	62200	62200	62200	62200	0
115	20241011	165200	1944865600	62200	62200	62200	62200	0
116	20241011	165100	1944865600	62200	62200	62200	62200	0
117	20241011	165000	1944865600	62200	62200	62200	62200	0
118	20241011	164900	1944865600	62200	62200	62200	62200	0
119	20241011	164800	1944865600	62200	62200	62200	62200	0
120	20241011	164700	1944865600	62200	62200	62200	62200	0
121	20241011	164600	1944865600	62200	62200	62200	62200	0
122	20241011	164500	1944865600	62200	62200	62200	62200	1539
123	20241011	164400	1944865600	62200	62200	62200	62200	0
124	20241011	164300	1944865600	62200	62200	62200	62200	0
125	20241011	164200	1944865600	62200	62200	62200	62200	0
126	20241011	164100	1944865600	62200	62200	62200	62200	0
127	20241011	164000	1944865600	62200	62200	62200	62200	0
128	20241011	163900	1944865600	62200	62200	62200	62200	0
129	20241011	163800	1944865600	62200	62200	62200	62200	0
130	20241011	163700	1944865600	62200	62200	62200	62200	0
131	20241011	163600	1944865600	62200	62200	62200	62200	0
132	20241011	163500	1944865600	62200	62200	62200	62200	0
133	20241011	163400	1944865600	62200	62200	62200	62200	0
134	20241011	163300	1944865600	62200	62200	62200	62200	0
135	20241011	163200	1944865600	62200	62200	62200	62200	0
136	20241011	163100	1944865600	62200	62200	62200	62200	0
137	20241011	163000	1944865600	62200	62200	62200	62200	0
138	20241011	162900	1944865600	62200	62200	62200	62200	0
139	20241011	162800	1944865600	62200	62200	62200	62200	0
140	20241011	162700	1944865600	62200	62200	62200	62200	0
141	20241011	162600	1944865600	62200	62200	62200	62200	0
142	20241011	162500	1944865600	62200	62200	62200	62200	0
143	20241011	162400	1944865600	62200	62200	62200	62200	0
144	20241011	162300	1944865600	62200	62200	62200	62200	0
145	20241011	162200	1944865600	62200	62200	62200	62200	0
146	20241011	162100	1944865600	62200	62200	62200	62200	0
147	20241011	162000	1944865600	62200	62200	62200	62200	0
148	20241011	161900	1944865600	62200	62200	62200	62200	0
149	20241011	161800	1944865600	62200	62200	62200	62200	0
150	20241011	161700	1944865600	62200	62200	62200	62200	0
151	20241011	161600	1944865600	62200	62200	62200	62200	0
152	20241011	161500	1944865600	62200	62200	62200	62200	1539
153	20241011	161400	1944865600	62200	62200	62200	62200	0
154	20241011	161300	1944865600	62200	62200	62200	62200	0
155	20241011	161200	1944865600	62200	62200	62200	62200	0
156	20241011	161100	1944865600	62200	62200	62200	62200	0
157	20241011	161000	1944865600	62200	62200	62200	62200	0
158	20241011	160900	1944865600	62200	62200	62200	62200	0
159	20241011	160800	1944865600	62200	62200	62200	62200	0
160	20241011	160700	1944865600	62200	62200	62200	62200	0
161	20241011	160600	1944865600	62200	62200	62200	62200	0
162	20241011	160500	1944865600	62200	62200	62200	62200	0
163	20241011	160400	1944865600	62200	62200	62200	62200	0
164	20241011	160300	1944865600	62200	62200	62200	62200	0
165	20241011	160200	1944865600	62200	62200	62200	62200	0
166	20241011	160100	1944865600	62200	62200	62200	62200	0
167	20241011	160000	1944865600	62200	62200	62200	62200	0
168	20241011	155900	1944865600	62200	62200	62200	62200	0
169	20241011	155800	1944865600	62200	62200	62200	62200	0
170	20241011	155700	1944865600	62200	62200	62200	62200	0
171	20241011	155600	1944865600	62200	62200	62200	62200	0
172	20241011	155500	1944865600	62200	62200	62200	62200	0
173	20241011	155400	1944865600	62200	62200	62200	62200	0
174	20241011	155300	1944865600	62200	62200	62200	62200	0
175	20241011	155200	1944865600	62200	62200	62200	62200	0
176	20241011	155100	1944865600	62200	62200	62200	62200	0
177	20241011	155000	1944865600	62200	62200	62200	62200	0
178	20241011	154900	1944865600	62200	62200	62200	62200	0
179	20241011	154800	1944865600	62200	62200	62200	62200	0
180	20241011	154700	1944865600	62200	62200	62200	62200	0
181	20241011	154600	1944865600	62200	62200	62200	62200	0
182	20241011	154500	1944865600	62200	62200	62200	62200	1539
183	20241011	154400	1944865600	62200	62200	62200	62200	0
184	20241011	154300	1944865600	62200	62200	62200	62200	0
185	20241011	154200	1944865600	62200	62200	62200	62200	0
186	20241011	154100	1944865600	62200	62200	62200	62200	0
187	20241011	154000	1944865600	62200	62200	62200	62200	0
188	20241011	153900	1944865600	62200	62200	62200	62200	0
189	20241011	153800	1944865600	62200	62200	62200	62200	0
190	20241011	153700	1944865600	62200	62200	62200	62200	0
191	20241011	153600	1944865600	62200	62200	62200	62200	0
192	20241011	153500	1944865600	62200	62200	62200	62200	0
193	20241011	153400	1944865600	62200	62200	62200	62200	0
194	20241011	153300	1944865600	62200	62200	62200	62200	0
195	20241011	153200	1944865600	62200	62200	62200	62200	0
196	20241011	153100	1944865600	62200	62200	62200	62200	0
197	20241011	153000	1944865600	62200	62200	62200	62200	1539
198	20241011	152900	1849139800	62400	62400	62400	62400	0
199	20241011	152800	1849139800	62400	62400	62400	62400	0
200	20241011	152700	1849139800	62400	62400	62400	62400	0
201	20241011	152600	1849139800	62400	62400	62400	62400	0
202	20241011	152500	1849139800	62400	62400	62400	62400	0
203	20241011	152400	1849139800	62400	62400	62400	62400	0
204	20241011	152300	1849139800	62400	62400	62400	62400	0
205	20241011	152200	1849139800	62400	62400	62400	62400	0
206	20241011	152100	1849139800	62400	62400	62400	62400	0
207	20241011	152000	1849139800	62400	62400	62400	62400	0
208	20241011	151900	1849139800	62400	62400	62400	62300	836
209	20241011	151800	1797051700	62300	62300	62300	62300	29
210	20241011	151700	1795245000	62400	62500	62500	62400	415
211	20241011	151600	1769348900	62400	62400	62400	62400	2
212	20241011	151500	1769224100	62500	62500	62500	62400	59
213	20241011	151400	1765536700	62500	62400	62500	62400	27
214	20241011	151300	1763850000	62500	62500	62500	62500	13
215	20241011	151200	1763037500	62500	62500	62500	62500	6
216	20241011	151100	1762662500	62500	62500	62500	62500	25
217	20241011	151000	1761100000	62500	62500	62500	62500	4
218	20241011	150900	1760850000	62600	62500	62600	62500	114
219	20241011	150800	1753722900	62500	62600	62600	62500	25
220	20241011	150700	1752158500	62500	62600	62600	62500	34
221	20241011	150600	1750031300	62400	62500	62500	62400	27
222	20241011	150500	1748344900	62500	62600	62600	62500	36
223	20241011	150400	1746092800	62500	62500	62500	62500	20
224	20241011	150300	1744842800	62500	62500	62500	62500	0
225	20241011	150200	1744842800	62500	62400	62600	62400	412
226	20241011	150100	1719126800	62500	62500	62500	62500	2
227	20241011	150000	1719001800	62500	62600	62600	62400	40
228	20241011	145900	1716499800	62600	62500	62800	62400	318
229	20241011	145800	1696594600	62500	62500	62500	62500	35
230	20241011	145700	1694407100	62500	62500	62500	62500	102
231	20241011	145600	1688032100	62500	62400	62500	62400	9
232	20241011	145500	1687470100	62500	62500	62500	62400	59
233	20241011	145400	1683782700	62500	62500	62500	62500	1
234	20241011	145300	1683720200	62400	62500	62500	62400	58
235	20241011	145200	1680097400	62500	62400	62500	62400	29
236	20241011	145100	1678286200	62300	62400	62400	62300	38
237	20241011	145000	1675915200	62400	62400	62400	62400	59
238	20241011	144900	1672233600	62400	62300	62400	62300	33
239	20241011	144800	1670174500	62400	62300	62400	62300	40
240	20241011	144700	1667678600	62400	62400	62400	62400	86
241	20241011	144600	1662312200	62500	62400	62500	62400	88
242	20241011	144500	1656817200	62500	62400	62500	62400	62
243	20241011	144400	1652948300	62400	62400	62500	62400	50
244	20241011	144300	1649824600	62400	62400	62400	62400	1
245	20241011	144200	1649762200	62400	62400	62400	62400	76
246	20241011	144100	1645019800	62400	62400	62400	62400	54
247	20241011	144000	1641650200	62400	62300	62400	62300	26
248	20241011	143900	1640028800	62300	62400	62400	62300	118
249	20241011	143800	1632669600	62400	62400	62400	62400	23
250	20241011	143700	1631234400	62400	62400	62400	62400	57
251	20241011	143600	1627677600	62400	62400	62400	62300	110
252	20241011	143500	1620814500	62400	62400	62400	62400	66
253	20241011	143400	1616696100	62400	62300	62400	62300	87
254	20241011	143300	1611272300	62400	62400	62400	62400	32
255	20241011	143200	1609275500	62400	62400	62400	62400	38
256	20241011	143100	1606904300	62300	62400	62400	62300	50
257	20241011	143000	1603786300	62400	62400	62400	62400	55
258	20241011	142900	1600354300	62300	62400	62400	62300	24
259	20241011	142800	1598857500	62400	62400	62400	62300	40
260	20241011	142700	1596362200	62400	62300	62400	62300	549
261	20241011	142600	1562155800	62400	62400	62400	62400	68
262	20241011	142500	1557912600	62400	62500	62500	62300	114
263	20241011	142400	1550797600	62500	62400	62500	62300	29
264	20241011	142300	1548988300	62400	62500	62500	62400	101
265	20241011	142200	1542683800	62500	62400	62500	62400	42
266	20241011	142100	1540061400	62400	62500	62500	62400	22
267	20241011	142000	1538687100	62500	62400	62500	62400	122
268	20241011	141900	1531070400	62500	62400	62500	62400	36
269	20241011	141800	1528822300	62500	62400	62500	62400	47
270	20241011	141700	1525887400	62400	62400	62400	62400	126
271	20241011	141600	1518025000	62400	62400	62400	62300	86
272	20241011	141500	1512659300	62400	62400	62400	62300	36
273	20241011	141400	1510413300	62300	62400	62400	62300	44
274	20241011	141300	1507668400	62400	62400	62400	62300	55
275	20241011	141200	1504237100	62400	62400	62400	62300	50
276	20241011	141100	1501117800	62400	62300	62400	62300	99
277	20241011	141000	1494946400	62300	62400	62400	62300	102
278	20241011	140900	1488583400	62300	62400	62400	62300	89
279	20241011	140800	1483030500	62400	62300	62400	62300	40
280	20241011	140700	1480535200	62400	62300	62400	62300	19
281	20241011	140600	1479349900	62300	62400	62400	62300	61
282	20241011	140500	1475544200	62300	62300	62400	62300	35
283	20241011	140400	1473361700	62300	62300	62400	62300	68
284	20241011	140300	1469120000	62300	62400	62400	62300	193
285	20241011	140200	1457092700	62300	62400	62400	62300	44
286	20241011	140100	1454347800	62400	62500	62500	62400	467
287	20241011	140000	1425205400	62400	62500	62500	62400	21
288	20241011	135900	1423893600	62500	62400	62500	62400	427
289	20241011	135800	1397245100	62500	62400	62500	62400	16
290	20241011	135700	1396246500	62500	62500	62500	62400	47
291	20241011	135600	1393309700	62500	62400	62500	62300	26
292	20241011	135500	1391687900	62400	62400	62400	62400	63
293	20241011	135400	1387756700	62300	62400	62400	62300	46
294	20241011	135300	1384887000	62300	62400	62400	62300	31
295	20241011	135200	1382954100	62400	62300	62400	62300	81
296	20241011	135100	1377901500	62400	62400	62400	62400	18
297	20241011	135000	1376778300	62300	62400	62400	62300	62
298	20241011	134900	1372910200	62400	62400	62400	62400	151
299	20241011	134800	1363487800	62500	62500	62500	62500	34
300	20241011	134700	1361362800	62500	62400	62500	62400	122
301	20241011	134600	1353747900	62400	62400	62400	62300	68
302	20241011	134500	1349505400	62400	62400	62400	62300	119
303	20241011	134400	1342080600	62400	62400	62400	62400	82
304	20241011	134300	1336963800	62300	62400	62400	62300	60
305	20241011	134200	1333220500	62300	62400	62400	62300	56
306	20241011	134100	1329726900	62300	62400	62400	62300	68
307	20241011	134000	1325486400	62400	62400	62400	62400	64
308	20241011	133900	1321492800	62300	62400	62400	62300	41
309	20241011	133800	1318935100	62400	62400	62400	62300	98
310	20241011	133700	1312825300	62400	62400	62400	62300	93
311	20241011	133600	1307022800	62400	62400	62400	62400	56
312	20241011	133500	1303528400	62400	62400	62400	62300	54
313	20241011	133400	1300159500	62300	62400	62400	62300	24
314	20241011	133300	1298662600	62400	62400	62400	62300	65
315	20241011	133200	1294609200	62400	62400	62400	62400	16
316	20241011	133100	1293610800	62300	62400	62400	62300	32
317	20241011	133000	1291615000	62400	62300	62400	62300	35
318	20241011	132900	1289432700	62300	62300	62400	62300	31
319	20241011	132800	1287499300	62300	62400	62400	62300	26
320	20241011	132700	1285877900	62300	62400	62400	62300	8
321	20241011	132600	1285379400	62400	62400	62400	62300	57
322	20241011	132500	1281824500	62400	62300	62400	62300	45
323	20241011	132400	1279017200	62400	62300	62400	62300	84
324	20241011	132300	1273780600	62300	62400	62400	62300	24
325	20241011	132200	1272283800	62300	62400	62400	62300	28
326	20241011	132100	1270537300	62400	62300	62400	62300	18
327	20241011	132000	1269414400	62300	62300	62400	62300	33
328	20241011	131900	1267356400	62400	62300	62400	62300	39
329	20241011	131800	1264924600	62300	62400	62400	62300	34
330	20241011	131700	1262803700	62400	62300	62400	62300	28
331	20241011	131600	1261057200	62300	62400	62400	62300	9
332	20241011	131500	1260496300	62400	62400	62400	62300	43
333	20241011	131400	1257813800	62300	62300	62400	62300	66
334	20241011	131300	1253700300	62400	62400	62400	62400	1
335	20241011	131200	1253637900	62400	62400	62400	62300	71
336	20241011	131100	1249208200	62300	62300	62400	62300	674
337	20241011	131000	1207214400	62300	62300	62400	62300	28
338	20241011	130900	1205468500	62400	62400	62400	62400	17
339	20241011	130800	1204407700	62300	62400	62400	62300	29
340	20241011	130700	1202600000	62400	62400	62400	62400	308
341	20241011	130600	1183380800	62400	62400	62400	62400	7
342	20241011	130500	1182944000	62400	62400	62400	62400	0
343	20241011	130400	1182944000	62400	62400	62400	62400	353
344	20241011	130300	1160916800	62500	62500	62500	62400	31
345	20241011	130200	1158980000	62400	62400	62400	62400	7
346	20241011	130100	1158543200	62500	62500	62500	62500	179
347	20241011	130000	1147355700	62400	62500	62500	62400	95
348	20241011	125900	1141427600	62500	62400	62500	62400	8
349	20241011	125800	1140928300	62400	62400	62500	62400	24
350	20241011	125700	1139430600	62400	62400	62400	62400	7
351	20241011	125600	1138993800	62400	62400	62400	62400	7
352	20241011	125500	1138557000	62400	62400	62400	62400	0
353	20241011	125400	1138557000	62400	62400	62400	62400	7
354	20241011	125300	1138120200	62500	62500	62500	62500	2
355	20241011	125200	1137995200	62400	62400	62400	62400	0
356	20241011	125100	1137995200	62400	62400	62400	62400	0
357	20241011	125000	1137995200	62400	62400	62400	62400	7
358	20241011	124900	1137558400	62400	62400	62400	62400	58
359	20241011	124800	1133939200	62400	62500	62500	62400	7
360	20241011	124700	1133502300	62500	62500	62500	62500	0
361	20241011	124600	1133502300	62500	62400	62500	62400	7
362	20241011	124500	1133065400	62400	62400	62400	62400	0
363	20241011	124400	1133065400	62400	62400	62400	62400	9
364	20241011	124300	1132503800	62500	62500	62500	62500	1
365	20241011	124200	1132441300	62400	62400	62400	62400	0
366	20241011	124100	1132441300	62400	62400	62400	62400	7
367	20241011	124000	1132004500	62400	62400	62400	62400	0
368	20241011	123900	1132004500	62400	62500	62500	62400	26
369	20241011	123800	1130379600	62400	62400	62400	62400	9
370	20241011	123700	1129818000	62500	62500	62500	62500	0
371	20241011	123600	1129818000	62500	62500	62500	62500	1
372	20241011	123500	1129755500	62400	62400	62400	62400	0
373	20241011	123400	1129755500	62400	62400	62400	62400	9
374	20241011	123300	1129193900	62400	62400	62400	62400	0
375	20241011	123200	1129193900	62400	62400	62400	62400	0
376	20241011	123100	1129193900	62400	62400	62400	62400	18
377	20241011	123000	1128070700	62400	62400	62400	62400	30
378	20241011	122900	1126198700	62400	62400	62400	62400	0
379	20241011	122800	1126198700	62400	62500	62500	62400	7
380	20241011	122700	1125761800	62400	62400	62400	62400	30
381	20241011	122600	1123889800	62400	62500	62500	62400	10
382	20241011	122500	1123265600	62500	62500	62500	62500	1
383	20241011	122400	1123203100	62500	62400	62500	62400	55
384	20241011	122300	1119770600	62400	62400	62400	62400	7
385	20241011	122200	1119333800	62400	62400	62400	62400	192
386	20241011	122100	1107353000	62400	62500	62500	62400	14
387	20241011	122000	1106479000	62500	62400	62500	62400	197
388	20241011	121900	1094186000	62400	62400	62400	62400	14
389	20241011	121800	1093312400	62500	62500	62500	62500	1
390	20241011	121700	1093249900	62400	62400	62400	62400	0
391	20241011	121600	1093249900	62400	62400	62400	62400	12
392	20241011	121500	1092501100	62500	62500	62500	62500	0
393	20241011	121400	1092501100	62500	62500	62500	62500	0
394	20241011	121300	1092501100	62500	62500	62500	62500	4
395	20241011	121200	1092251100	62500	62500	62500	62500	1
396	20241011	121100	1092188600	62400	62400	62400	62400	21
397	20241011	121000	1090878200	62300	62400	62400	62300	86
398	20241011	120900	1085515300	62400	62400	62400	62400	83
399	20241011	120800	1080336100	62400	62400	62400	62400	100
400	20241011	120700	1074096100	62500	62400	62500	62400	53
401	20241011	120600	1070788800	62400	62400	62400	62400	13
402	20241011	120500	1069977600	62400	62400	62400	62400	51
403	20241011	120400	1066795200	62400	62400	62400	62400	1
404	20241011	120300	1066732800	62500	62400	62500	62400	11
405	20241011	120200	1066046300	62400	62400	62400	62400	36
406	20241011	120100	1063799900	62400	62400	62400	62400	268
407	20241011	120000	1047076700	62300	62300	62300	62300	0
408	20241011	115900	1047076700	62300	62400	62400	62300	31
409	20241011	115800	1045145300	62300	62400	62400	62300	15
410	20241011	115700	1044210600	62400	62300	62400	62300	3
411	20241011	115600	1044023600	62400	62400	62400	62400	1
412	20241011	115500	1043961200	62300	62300	62300	62300	9
413	20241011	115400	1043400500	62300	62300	62300	62300	0
414	20241011	115300	1043400500	62300	62400	62400	62300	239
415	20241011	115200	1028509600	62400	62400	62400	62400	0
416	20241011	115100	1028509600	62400	62400	62400	62400	1
417	20241011	115000	1028447200	62400	62400	62400	62400	28
418	20241011	114900	1026700000	62500	62400	62500	62300	90
419	20241011	114800	1021086800	62400	62400	62400	62400	101
420	20241011	114700	1014784400	62400	62500	62500	62400	21
421	20241011	114600	1013473900	62500	62500	62500	62500	1
422	20241011	114500	1013411400	62500	62500	62500	62500	0
423	20241011	114400	1013411400	62500	62500	62500	62500	6
424	20241011	114300	1013036400	62500	62500	62500	62500	100
425	20241011	114200	1006786400	62500	62500	62500	62500	8
426	20241011	114100	1006286400	62500	62500	62500	62500	0
427	20241011	114000	1006286400	62500	62500	62500	62500	1
428	20241011	113900	1006223900	62500	62500	62500	62500	0
429	20241011	113800	1006223900	62500	62300	62500	62300	1508
430	20241011	113700	912140600	62300	62300	62300	62300	13
431	20241011	113600	911330700	62300	62300	62300	62300	78
432	20241011	113500	906471300	62300	62300	62300	62300	372
433	20241011	113400	883295700	62300	62300	62300	62300	3
434	20241011	113300	883108800	62300	62300	62300	62300	18
435	20241011	113200	881987400	62300	62300	62400	62300	12
436	20241011	113100	881239600	62400	62500	62600	62300	2977
437	20241011	113000	695296200	62600	62600	62600	62600	0
438	20241011	112900	695296200	62600	62600	62600	62600	3
439	20241011	112800	695108400	62500	62500	62500	62500	0
440	20241011	112700	695108400	62500	62500	62500	62500	0
441	20241011	112600	695108400	62500	62500	62500	62500	0
442	20241011	112500	695108400	62500	62600	62600	62500	14
443	20241011	112400	694232400	62500	62500	62500	62500	9
444	20241011	112300	693669900	62600	62600	62600	62600	21
445	20241011	112200	692355300	62600	62600	62600	62600	0
446	20241011	112100	692355300	62600	62600	62600	62600	0
447	20241011	112000	692355300	62600	62600	62600	62600	6
448	20241011	111900	691979700	62600	62600	62600	62600	4
449	20241011	111800	691729300	62600	62600	62600	62600	1
450	20241011	111700	691666700	62600	62600	62600	62600	1
451	20241011	111600	691604100	62600	62600	62600	62600	19
452	20241011	111500	690414700	62500	62500	62500	62500	0
453	20241011	111400	690414700	62500	62600	62600	62500	40
454	20241011	111300	687911700	62600	62600	62600	62600	3
455	20241011	111200	687723900	62600	62600	62600	62600	2
456	20241011	111100	687598700	62600	62600	62600	62600	53
457	20241011	111000	684280900	62600	62600	62600	62600	2
458	20241011	110900	684155700	62600	62600	62600	62600	3
459	20241011	110800	683967900	62600	62600	62600	62600	0
460	20241011	110700	683967900	62600	62600	62600	62600	0
461	20241011	110600	683967900	62600	62600	62600	62600	2
462	20241011	110500	683842700	62500	62500	62500	62500	52
463	20241011	110400	680592700	62500	62500	62500	62500	36
464	20241011	110300	678342700	62500	62500	62600	62500	17
465	20241011	110200	677279800	62500	62500	62500	62500	2
466	20241011	110100	677154800	62600	62500	62600	62500	66
467	20241011	110000	673029600	62500	62500	62500	62500	2
468	20241011	105900	672904600	62500	62500	62500	62500	5
469	20241011	105800	672592100	62500	62500	62500	62500	274
470	20241011	105700	655467100	62500	62500	62500	62500	0
471	20241011	105600	655467100	62500	62500	62500	62500	82
472	20241011	105500	650342100	62500	62500	62500	62500	66
473	20241011	105400	646217100	62600	62600	62600	62600	3
474	20241011	105300	646029300	62600	62600	62600	62600	0
475	20241011	105200	646029300	62600	62600	62600	62500	524
476	20241011	105100	613276500	62700	62700	62700	62700	3
477	20241011	105000	613088400	62700	62700	62700	62700	1
478	20241011	104900	613025700	62600	62600	62600	62600	20
479	20241011	104800	611773700	62700	62700	62700	62600	43
480	20241011	104700	609078300	62600	62600	62600	62600	40
481	20241011	104600	606574300	62600	62600	62600	62600	8
482	20241011	104500	606073500	62600	62600	62600	62600	4
483	20241011	104400	605823100	62600	62600	62600	62600	0
484	20241011	104300	605823100	62600	62600	62600	62600	18
485	20241011	104200	604696300	62600	62600	62600	62600	1
486	20241011	104100	604633700	62600	62600	62600	62600	1
487	20241011	104000	604571100	62600	62500	62600	62500	29
488	20241011	103900	602756500	62500	62500	62500	62500	5
489	20241011	103800	602444000	62500	62500	62500	62500	0
490	20241011	103700	602444000	62500	62500	62500	62500	0
491	20241011	103600	602444000	62500	62500	62600	62500	46
492	20241011	103500	599568200	62600	62700	62700	62600	37
493	20241011	103400	597251800	62700	62700	62700	62700	0
494	20241011	103300	597251800	62700	62700	62700	62700	0
495	20241011	103200	597251800	62700	62700	62700	62700	1
496	20241011	103100	597189100	62700	62700	62700	62700	1
497	20241011	103000	597126400	62600	62600	62600	62600	155
498	20241011	102900	587423400	62500	62500	62500	62500	37
499	20241011	102800	585110900	62500	62400	62500	62400	134
500	20241011	102700	576740800	62500	62500	62500	62500	27
501	20241011	102600	575053300	62500	62600	62600	62500	287
502	20241011	102500	557115500	62600	62600	62600	62600	0
503	20241011	102400	557115500	62600	62600	62600	62600	0
504	20241011	102300	557115500	62600	62600	62600	62600	88
505	20241011	102200	551606700	62600	62600	62600	62600	148
506	20241011	102100	542341900	62600	62600	62600	62600	1
507	20241011	102000	542279300	62600	62600	62600	62600	3
508	20241011	101900	542091500	62600	62600	62600	62600	5
509	20241011	101800	541778500	62500	62500	62500	62500	1
510	20241011	101700	541716000	62500	62500	62500	62500	185
511	20241011	101600	530153500	62500	62500	62500	62500	127
512	20241011	101500	522216000	62500	62500	62500	62500	52
513	20241011	101400	518966000	62500	62600	62600	62500	178
514	20241011	101300	507830700	62600	62600	62600	62600	1
515	20241011	101200	507768100	62500	62500	62500	62500	38
516	20241011	101100	505393100	62500	62700	62700	62500	386
517	20241011	101000	481266900	62700	62700	62700	62700	1
518	20241011	100900	481204200	62600	62700	62700	62600	12
519	20241011	100800	480452800	62700	62700	62900	62500	163
520	20241011	100700	470243400	62700	62700	62700	62700	1
521	20241011	100600	470180700	62600	62600	62600	62600	9
522	20241011	100500	469617300	62600	62600	62600	62600	8
523	20241011	100400	469116500	62600	62600	62600	62600	9
524	20241011	100300	468553100	62600	62600	62600	62600	21
525	20241011	100200	467238500	62600	62600	62600	62600	14
526	20241011	100100	466362100	62600	62600	62600	62600	22
527	20241011	100000	464984900	62600	62600	62600	62600	3
528	20241011	095900	464797100	62500	62500	62500	62500	2
529	20241011	095800	464672100	62500	62500	62600	62500	241
530	20241011	095700	449608300	62600	62700	62700	62500	274
531	20241011	095600	432481300	62700	62600	62700	62500	119
532	20241011	095500	425036200	62500	62500	62500	62500	3
533	20241011	095400	424848700	62500	62400	62700	62400	1174
534	20241011	095300	351473100	62500	62500	62500	62400	15
535	20241011	095200	350535700	62500	62500	62500	62500	157
536	20241011	095100	340723200	62500	62600	62600	62500	380
537	20241011	095000	316973100	62600	62600	62600	62600	3
538	20241011	094900	316785300	62500	62500	62500	62500	3
539	20241011	094800	316597800	62500	62600	62600	62500	71
540	20241011	094700	312160200	62500	62600	62600	62500	155
541	20241011	094600	302470700	62600	62600	62600	62600	70
542	20241011	094500	298088700	62600	62600	62600	62600	223
543	20241011	094400	284128900	62600	62700	62700	62600	22
544	20241011	094300	282751500	62700	62600	62700	62600	206
545	20241011	094200	269838000	62600	62700	62700	62600	2
546	20241011	094100	269712700	62700	62700	62700	62700	21
547	20241011	094000	268396000	62600	62700	62700	62600	53
548	20241011	093900	265077900	62600	62600	62600	62600	70
549	20241011	093800	260695900	62600	62600	62600	62600	626
550	20241011	093700	221508300	62600	62500	62600	62500	43
551	20241011	093600	218816600	62500	62600	62600	62500	249
552	20241011	093500	203253100	62600	62800	62800	62600	534
553	20241011	093400	169788700	62800	62800	62800	62800	2
554	20241011	093300	169663100	62800	62800	62800	62800	171
555	20241011	093200	158924300	62900	62800	62900	62800	22
556	20241011	093100	157541500	62800	62900	62900	62800	14
557	20241011	093000	156661300	62900	62900	62900	62900	8
558	20241011	092900	156158100	62900	62900	62900	62800	48
559	20241011	092800	153139900	62900	62800	62900	62800	14
560	20241011	092700	152260400	62900	63000	63000	62800	737
561	20241011	092600	105925000	63000	63000	63000	63000	9
562	20241011	092500	105358000	63000	63000	63000	62900	46
563	20241011	092400	102464100	63000	63000	63000	63000	8
564	20241011	092300	101960100	63000	63000	63000	62900	41
565	20241011	092200	99380200	63000	63000	63000	63000	5
566	20241011	092100	99065200	63000	63000	63000	63000	16
567	20241011	092000	98057200	63000	63000	63000	63000	9
568	20241011	091900	97490200	63000	63100	63100	63000	453
569	20241011	091800	68916700	63300	63200	63300	63200	155
570	20241011	091700	59115200	63300	63300	63300	63300	1
571	20241011	091600	59051900	63300	63300	63300	63300	51
572	20241011	091500	55823600	63300	63300	63300	63300	0
573	20241011	091400	55823600	63300	63300	63300	63300	11
574	20241011	091300	55127300	63300	63300	63300	63300	2
575	20241011	091200	55000700	63300	63200	63300	63200	105
576	20241011	091100	48364500	63200	63200	63400	63100	48
577	20241011	091000	45328000	63300	63300	63500	63300	29
578	20241011	090900	43490100	63300	63500	63500	63300	192
579	20241011	090800	31312700	63500	63500	63500	63500	0
580	20241011	090700	31312700	63500	63700	63700	63500	116
581	20241011	090600	23934800	63700	63700	63700	63700	4
582	20241011	090500	23680000	63600	63500	63600	63500	9
583	20241011	090400	23108000	63600	63700	63700	63600	6
584	20241011	090300	22726200	63600	63300	63600	63300	9
585	20241011	090200	22155300	63300	63300	63300	63300	277
586	20241011	090100	4621200	63300	63300	63400	63300	15
587	20241011	090000	3671400	63300	63300	63300	63300	58