KissMeData/005430/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	184700	1051810200	52800	52800	52800	52800	316
3	20241010	184600	1051810200	52800	52800	52800	52800	0
4	20241010	184500	1051810200	52800	52800	52800	52800	0
5	20241010	184400	1051810200	52800	52800	52800	52800	0
6	20241010	184300	1051810200	52800	52800	52800	52800	0
7	20241010	184200	1051810200	52800	52800	52800	52800	0
8	20241010	184100	1051810200	52800	52800	52800	52800	0
9	20241010	184000	1051810200	52800	52800	52800	52800	0
10	20241010	183900	1051810200	52800	52800	52800	52800	0
11	20241010	183800	1051810200	52800	52800	52800	52800	0
12	20241010	183700	1051810200	52800	52800	52800	52800	0
13	20241010	183600	1051810200	52800	52800	52800	52800	0
14	20241010	183500	1051810200	52800	52800	52800	52800	0
15	20241010	183400	1051810200	52800	52800	52800	52800	0
16	20241010	183300	1051810200	52800	52800	52800	52800	0
17	20241010	183200	1051810200	52800	52800	52800	52800	0
18	20241010	183100	1051810200	52800	52800	52800	52800	0
19	20241010	183000	1051810200	52800	52800	52800	52800	0
20	20241010	182900	1051810200	52800	52800	52800	52800	0
21	20241010	182800	1051810200	52800	52800	52800	52800	0
22	20241010	182700	1051810200	52800	52800	52800	52800	0
23	20241010	182600	1051810200	52800	52800	52800	52800	0
24	20241010	182500	1051810200	52800	52800	52800	52800	0
25	20241010	182400	1051810200	52800	52800	52800	52800	0
26	20241010	182300	1051810200	52800	52800	52800	52800	0
27	20241010	182200	1051810200	52800	52800	52800	52800	0
28	20241010	182100	1051810200	52800	52800	52800	52800	0
29	20241010	182000	1051810200	52800	52800	52800	52800	0
30	20241010	181900	1051810200	52800	52800	52800	52800	0
31	20241010	181800	1051810200	52800	52800	52800	52800	0
32	20241010	181700	1051810200	52800	52800	52800	52800	316
33	20241010	181600	1051810200	52800	52800	52800	52800	0
34	20241010	181500	1051810200	52800	52800	52800	52800	0
35	20241010	181400	1051810200	52800	52800	52800	52800	0
36	20241010	181300	1051810200	52800	52800	52800	52800	0
37	20241010	181200	1051810200	52800	52800	52800	52800	0
38	20241010	181100	1051810200	52800	52800	52800	52800	0
39	20241010	181000	1051810200	52800	52800	52800	52800	0
40	20241010	180900	1051810200	52800	52800	52800	52800	0
41	20241010	180800	1051810200	52800	52800	52800	52800	0
42	20241010	180700	1051810200	52800	52800	52800	52800	0
43	20241010	180600	1051810200	52800	52800	52800	52800	0
44	20241010	180500	1051810200	52800	52800	52800	52800	0
45	20241010	180400	1051810200	52800	52800	52800	52800	0
46	20241010	180300	1051810200	52800	52800	52800	52800	0
47	20241010	180200	1051810200	52800	52800	52800	52800	0
48	20241010	180100	1051810200	52800	52800	52800	52800	0
49	20241010	180000	1051810200	52800	52800	52800	52800	0
50	20241010	175900	1051810200	52800	52800	52800	52800	0
51	20241010	175800	1051810200	52800	52800	52800	52800	0
52	20241010	175700	1051810200	52800	52800	52800	52800	0
53	20241010	175600	1051810200	52800	52800	52800	52800	0
54	20241010	175500	1051810200	52800	52800	52800	52800	0
55	20241010	175400	1051810200	52800	52800	52800	52800	0
56	20241010	175300	1051810200	52800	52800	52800	52800	0
57	20241010	175200	1051810200	52800	52800	52800	52800	0
58	20241010	175100	1051810200	52800	52800	52800	52800	0
59	20241010	175000	1051810200	52800	52800	52800	52800	0
60	20241010	174900	1051810200	52800	52800	52800	52800	0
61	20241010	174800	1051810200	52800	52800	52800	52800	0
62	20241010	174700	1051810200	52800	52800	52800	52800	316
63	20241010	174600	1051810200	52800	52800	52800	52800	0
64	20241010	174500	1051810200	52800	52800	52800	52800	0
65	20241010	174400	1051810200	52800	52800	52800	52800	0
66	20241010	174300	1051810200	52800	52800	52800	52800	0
67	20241010	174200	1051810200	52800	52800	52800	52800	0
68	20241010	174100	1051810200	52800	52800	52800	52800	0
69	20241010	174000	1051810200	52800	52800	52800	52800	0
70	20241010	173900	1051810200	52800	52800	52800	52800	0
71	20241010	173800	1051810200	52800	52800	52800	52800	0
72	20241010	173700	1051810200	52800	52800	52800	52800	0
73	20241010	173600	1051810200	52800	52800	52800	52800	0
74	20241010	173500	1051810200	52800	52800	52800	52800	0
75	20241010	173400	1051810200	52800	52800	52800	52800	0
76	20241010	173300	1051810200	52800	52800	52800	52800	0
77	20241010	173200	1051810200	52800	52800	52800	52800	0
78	20241010	173100	1051810200	52800	52800	52800	52800	0
79	20241010	173000	1051810200	52800	52800	52800	52800	0
80	20241010	172900	1051810200	52800	52800	52800	52800	0
81	20241010	172800	1051810200	52800	52800	52800	52800	0
82	20241010	172700	1051810200	52800	52800	52800	52800	0
83	20241010	172600	1051810200	52800	52800	52800	52800	0
84	20241010	172500	1051810200	52800	52800	52800	52800	0
85	20241010	172400	1051810200	52800	52800	52800	52800	0
86	20241010	172300	1051810200	52800	52800	52800	52800	0
87	20241010	172200	1051810200	52800	52800	52800	52800	0
88	20241010	172100	1051810200	52800	52800	52800	52800	0
89	20241010	172000	1051810200	52800	52800	52800	52800	0
90	20241010	171900	1051810200	52800	52800	52800	52800	0
91	20241010	171800	1051810200	52800	52800	52800	52800	0
92	20241010	171700	1051810200	52800	52800	52800	52800	316
93	20241010	171600	1051810200	52800	52800	52800	52800	0
94	20241010	171500	1051810200	52800	52800	52800	52800	0
95	20241010	171400	1051810200	52800	52800	52800	52800	0
96	20241010	171300	1051810200	52800	52800	52800	52800	0
97	20241010	171200	1051810200	52800	52800	52800	52800	0
98	20241010	171100	1051810200	52800	52800	52800	52800	0
99	20241010	171000	1051810200	52800	52800	52800	52800	0
100	20241010	170900	1051810200	52800	52800	52800	52800	0
101	20241010	170800	1051810200	52800	52800	52800	52800	0
102	20241010	170700	1051810200	52800	52800	52800	52800	0
103	20241010	170600	1051810200	52800	52800	52800	52800	0
104	20241010	170500	1051810200	52800	52800	52800	52800	0
105	20241010	170400	1051810200	52800	52800	52800	52800	0
106	20241010	170300	1051810200	52800	52800	52800	52800	0
107	20241010	170200	1051810200	52800	52800	52800	52800	0
108	20241010	170100	1051810200	52800	52800	52800	52800	0
109	20241010	170000	1051810200	52800	52800	52800	52800	0
110	20241010	165900	1051810200	52800	52800	52800	52800	0
111	20241010	165800	1051810200	52800	52800	52800	52800	0
112	20241010	165700	1051810200	52800	52800	52800	52800	0
113	20241010	165600	1051810200	52800	52800	52800	52800	0
114	20241010	165500	1051810200	52800	52800	52800	52800	0
115	20241010	165400	1051810200	52800	52800	52800	52800	0
116	20241010	165300	1051810200	52800	52800	52800	52800	0
117	20241010	165200	1051810200	52800	52800	52800	52800	0
118	20241010	165100	1051810200	52800	52800	52800	52800	0
119	20241010	165000	1051810200	52800	52800	52800	52800	0
120	20241010	164900	1051810200	52800	52800	52800	52800	0
121	20241010	164800	1051810200	52800	52800	52800	52800	0
122	20241010	164700	1051810200	52800	52800	52800	52800	316
123	20241010	164600	1051810200	52800	52800	52800	52800	0
124	20241010	164500	1051810200	52800	52800	52800	52800	0
125	20241010	164400	1051810200	52800	52800	52800	52800	0
126	20241010	164300	1051810200	52800	52800	52800	52800	0
127	20241010	164200	1051810200	52800	52800	52800	52800	0
128	20241010	164100	1051810200	52800	52800	52800	52800	0
129	20241010	164000	1051810200	52800	52800	52800	52800	0
130	20241010	163900	1051810200	52800	52800	52800	52800	0
131	20241010	163800	1051810200	52800	52800	52800	52800	0
132	20241010	163700	1051810200	52800	52800	52800	52800	0
133	20241010	163600	1051810200	52800	52800	52800	52800	0
134	20241010	163500	1051810200	52800	52800	52800	52800	0
135	20241010	163400	1051810200	52800	52800	52800	52800	0
136	20241010	163300	1051810200	52800	52800	52800	52800	0
137	20241010	163200	1051810200	52800	52800	52800	52800	0
138	20241010	163100	1051810200	52800	52800	52800	52800	0
139	20241010	163000	1051810200	52800	52800	52800	52800	0
140	20241010	162900	1051810200	52800	52800	52800	52800	0
141	20241010	162800	1051810200	52800	52800	52800	52800	0
142	20241010	162700	1051810200	52800	52800	52800	52800	0
143	20241010	162600	1051810200	52800	52800	52800	52800	0
144	20241010	162500	1051810200	52800	52800	52800	52800	0
145	20241010	162400	1051810200	52800	52800	52800	52800	0
146	20241010	162300	1051810200	52800	52800	52800	52800	0
147	20241010	162200	1051810200	52800	52800	52800	52800	0
148	20241010	162100	1051810200	52800	52800	52800	52800	0
149	20241010	162000	1051810200	52800	52800	52800	52800	0
150	20241010	161900	1051810200	52800	52800	52800	52800	0
151	20241010	161800	1051810200	52800	52800	52800	52800	0
152	20241010	161700	1051810200	52800	52800	52800	52800	316
153	20241010	161600	1051810200	52800	52800	52800	52800	0
154	20241010	161500	1051810200	52800	52800	52800	52800	0
155	20241010	161400	1051810200	52800	52800	52800	52800	0
156	20241010	161300	1051810200	52800	52800	52800	52800	0
157	20241010	161200	1051810200	52800	52800	52800	52800	0
158	20241010	161100	1051810200	52800	52800	52800	52800	0
159	20241010	161000	1051810200	52800	52800	52800	52800	0
160	20241010	160900	1051810200	52800	52800	52800	52800	0
161	20241010	160800	1051810200	52800	52800	52800	52800	0
162	20241010	160700	1051810200	52800	52800	52800	52800	0
163	20241010	160600	1051810200	52800	52800	52800	52800	0
164	20241010	160500	1051810200	52800	52800	52800	52800	0
165	20241010	160400	1051810200	52800	52800	52800	52800	0
166	20241010	160300	1051810200	52800	52800	52800	52800	0
167	20241010	160200	1051810200	52800	52800	52800	52800	0
168	20241010	160100	1051810200	52800	52800	52800	52800	0
169	20241010	160000	1051810200	52800	52800	52800	52800	0
170	20241010	155900	1051810200	52800	52800	52800	52800	0
171	20241010	155800	1051810200	52800	52800	52800	52800	0
172	20241010	155700	1051810200	52800	52800	52800	52800	0
173	20241010	155600	1051810200	52800	52800	52800	52800	0
174	20241010	155500	1051810200	52800	52800	52800	52800	0
175	20241010	155400	1051810200	52800	52800	52800	52800	0
176	20241010	155300	1051810200	52800	52800	52800	52800	0
177	20241010	155200	1051810200	52800	52800	52800	52800	0
178	20241010	155100	1051810200	52800	52800	52800	52800	0
179	20241010	155000	1051810200	52800	52800	52800	52800	0
180	20241010	154900	1051810200	52800	52800	52800	52800	0
181	20241010	154800	1051810200	52800	52800	52800	52800	0
182	20241010	154700	1051810200	52800	52800	52800	52800	316
183	20241010	154600	1051810200	52800	52800	52800	52800	0
184	20241010	154500	1051810200	52800	52800	52800	52800	0
185	20241010	154400	1051810200	52800	52800	52800	52800	0
186	20241010	154300	1051810200	52800	52800	52800	52800	0
187	20241010	154200	1051810200	52800	52800	52800	52800	0
188	20241010	154100	1051810200	52800	52800	52800	52800	0
189	20241010	154000	1051810200	52800	52800	52800	52800	0
190	20241010	153900	1051810200	52800	52800	52800	52800	0
191	20241010	153800	1051810200	52800	52800	52800	52800	0
192	20241010	153700	1051810200	52800	52800	52800	52800	0
193	20241010	153600	1051810200	52800	52800	52800	52800	0
194	20241010	153500	1051810200	52800	52800	52800	52800	0
195	20241010	153400	1051810200	52800	52800	52800	52800	0
196	20241010	153300	1051810200	52800	52800	52800	52800	0
197	20241010	153200	1051810200	52800	52800	52800	52800	0
198	20241010	153100	1051810200	52800	52800	52800	52800	0
199	20241010	153000	1051810200	52800	52800	52800	52800	316
200	20241010	152900	1035125400	52800	52800	52800	52800	0
201	20241010	152800	1035125400	52800	52800	52800	52800	0
202	20241010	152700	1035125400	52800	52800	52800	52800	0
203	20241010	152600	1035125400	52800	52800	52800	52800	0
204	20241010	152500	1035125400	52800	52800	52800	52800	0
205	20241010	152400	1035125400	52800	52800	52800	52800	0
206	20241010	152300	1035125400	52800	52800	52800	52800	0
207	20241010	152200	1035125400	52800	52800	52800	52800	0
208	20241010	152100	1035125400	52800	52800	52800	52800	0
209	20241010	152000	1035125400	52800	52800	52800	52800	0
210	20241010	151900	1035125400	52800	52800	52800	52800	1
211	20241010	151800	1035072600	53100	53100	53100	52800	4
212	20241010	151700	1034860500	53100	53000	53100	53000	3
213	20241010	151600	1034701400	53000	53000	53000	53000	5
214	20241010	151500	1034436400	52800	53000	53000	52800	13
215	20241010	151400	1033749000	53000	52800	53000	52800	253
216	20241010	151300	1020388000	52800	52800	52800	52800	2
217	20241010	151200	1020282400	52800	52800	52800	52800	0
218	20241010	151100	1020282400	52800	53000	53000	52800	11
219	20241010	151000	1019701000	52900	52900	52900	52800	9
220	20241010	150900	1019225400	53000	53000	53000	53000	5
221	20241010	150800	1018960400	53000	52900	53000	52900	169
222	20241010	150700	1010016800	52900	52800	52900	52800	10
223	20241010	150600	1009488700	52900	52900	52900	52900	3
224	20241010	150500	1009330000	52900	52900	52900	52900	6
225	20241010	150400	1009012600	52900	52900	52900	52900	1
226	20241010	150300	1008959700	52900	52900	52900	52900	2
227	20241010	150200	1008853900	52900	53000	53000	52800	12
228	20241010	150100	1008219900	52800	52800	52800	52800	0
229	20241010	150000	1008219900	52800	52800	52800	52700	179
230	20241010	145900	998776400	52900	53100	53100	52900	845
231	20241010	145800	954075100	53100	53100	53100	53100	15
232	20241010	145700	953278600	53200	53200	53200	53200	2
233	20241010	145600	953172200	53100	53100	53100	53100	0
234	20241010	145500	953172200	53100	53100	53100	53100	0
235	20241010	145400	953172200	53100	53000	53100	53000	1001
236	20241010	145300	900119100	53100	53100	53100	53100	85
237	20241010	145200	895605600	53100	53100	53100	53000	15
238	20241010	145100	894809500	53200	53000	53200	53000	587
239	20241010	145000	863689700	53000	52900	53000	52900	22
240	20241010	144900	862524700	52900	52900	53000	52800	1503
241	20241010	144800	783162700	53100	53100	53100	53100	136
242	20241010	144700	775941100	52900	52900	52900	52900	500
243	20241010	144600	749491100	53100	53100	53100	52800	781
244	20241010	144500	708169600	53100	53100	53100	53100	0
245	20241010	144400	708169600	53100	53100	53100	53100	9
246	20241010	144300	707691700	53100	53100	53100	53100	399
247	20241010	144200	686504800	53100	53100	53100	53100	2
248	20241010	144100	686398600	53000	53000	53000	53000	5
249	20241010	144000	686133600	53000	53100	53100	53000	6
250	20241010	143900	685815500	53100	53100	53100	53100	3
251	20241010	143800	685656200	53100	53100	53100	53100	2
252	20241010	143700	685550000	53100	53100	53100	53100	26
253	20241010	143600	684169400	53100	53100	53100	53100	2
254	20241010	143500	684063200	53100	53100	53100	53000	11
255	20241010	143400	683480000	53000	53000	53000	53000	0
256	20241010	143300	683480000	53000	53000	53000	53000	5
257	20241010	143200	683215000	53100	53100	53100	53100	2
258	20241010	143100	683108800	53100	53100	53100	53000	110
259	20241010	143000	677268700	53000	53100	53100	53000	21
260	20241010	142900	676155600	53100	53000	53100	52900	69
261	20241010	142800	672496600	52900	53100	53100	52900	458
262	20241010	142700	648245200	53300	53400	53500	53000	4051
263	20241010	142600	433414900	53300	53600	53600	53300	660
264	20241010	142500	398184200	53600	53600	53600	53600	12
265	20241010	142400	397541000	53600	53600	53600	53600	1
266	20241010	142300	397487400	53600	53600	53600	53600	2
267	20241010	142200	397380200	53600	53600	53600	53600	4
268	20241010	142100	397165800	53700	53700	53700	53700	2
269	20241010	142000	397058400	53700	53700	53700	53700	1
270	20241010	141900	397004700	53700	53600	53700	53600	7
271	20241010	141800	396629300	53700	53600	53700	53600	13
272	20241010	141700	395932200	53700	53700	53700	53700	1
273	20241010	141600	395878500	53700	53700	53700	53700	1
274	20241010	141500	395824800	53700	53700	53700	53700	2
275	20241010	141400	395717400	53700	53700	53700	53700	3
276	20241010	141300	395556300	53600	53600	53600	53600	9
277	20241010	141200	395073900	53700	53700	53700	53700	1
278	20241010	141100	395020200	53700	53700	53700	53700	3
279	20241010	141000	394859100	53600	53600	53600	53600	0
280	20241010	140900	394859100	53600	53600	53600	53600	9
281	20241010	140800	394376700	53700	53700	53700	53700	2
282	20241010	140700	394269300	53700	53700	53700	53700	2
283	20241010	140600	394161900	53700	53500	53700	53500	7
284	20241010	140500	393787000	53600	53700	53700	53600	56
285	20241010	140400	390785300	53600	53700	53700	53600	14
286	20241010	140300	390034400	53700	53700	53700	53700	1
287	20241010	140200	389980700	53700	53700	53700	53700	1
288	20241010	140100	389927000	53700	53700	53700	53700	1
289	20241010	140000	389873300	53700	53700	53700	53500	2536
290	20241010	135900	254056900	53800	53800	53800	53800	1
291	20241010	135800	254003100	53800	53800	53800	53800	1
292	20241010	135700	253949300	53800	53800	53800	53800	1
293	20241010	135600	253895500	53800	53800	53800	53800	4
294	20241010	135500	253680300	53700	53700	53700	53700	9
295	20241010	135400	253197000	53800	53800	53800	53800	0
296	20241010	135300	253197000	53800	53800	53800	53800	1
297	20241010	135200	253143200	53700	53700	53700	53700	5
298	20241010	135100	252874700	53700	53700	53700	53700	9
299	20241010	135000	252391400	53800	53800	53800	53800	0
300	20241010	134900	252391400	53800	53800	53800	53800	1
301	20241010	134800	252337600	53800	53800	53800	53800	0
302	20241010	134700	252337600	53800	53800	53800	53800	2
303	20241010	134600	252230000	53700	53800	53800	53700	11
304	20241010	134500	251639100	53800	53800	53800	53800	0
305	20241010	134400	251639100	53800	53800	53800	53800	0
306	20241010	134300	251639100	53800	53800	53800	53800	0
307	20241010	134200	251639100	53800	53900	53900	53800	12
308	20241010	134100	250993400	53700	53700	53700	53700	0
309	20241010	134000	250993400	53700	53700	53700	53700	0
310	20241010	133900	250993400	53700	53700	53700	53700	5
311	20241010	133800	250724900	53900	53900	53900	53900	6
312	20241010	133700	250401500	53900	53900	53900	53900	0
313	20241010	133600	250401500	53900	53900	53900	53900	67
314	20241010	133500	246790200	53800	53800	53800	53800	23
315	20241010	133400	245552800	53800	53800	53800	53800	7
316	20241010	133300	245176200	53800	53800	53800	53800	2
317	20241010	133200	245068600	53800	53800	53800	53800	4
318	20241010	133100	244853400	53700	53700	53700	53700	0
319	20241010	133000	244853400	53700	53700	53700	53700	0
320	20241010	132900	244853400	53700	53700	53700	53700	9
321	20241010	132800	244370100	53800	53800	53800	53800	2
322	20241010	132700	244262500	53800	53800	53800	53800	0
323	20241010	132600	244262500	53800	53800	53800	53800	0
324	20241010	132500	244262500	53800	53800	53800	53800	2
325	20241010	132400	244154900	53800	53900	54000	53800	17
326	20241010	132300	243239100	53800	53800	53800	53800	0
327	20241010	132200	243239100	53800	53900	53900	53800	34
328	20241010	132100	241409400	53900	53900	53900	53900	1
329	20241010	132000	241355500	53800	53800	53800	53800	10
330	20241010	131900	240817500	53900	53900	53900	53900	0
331	20241010	131800	240817500	53900	53900	53900	53900	1
332	20241010	131700	240763600	54000	54000	54000	54000	0
333	20241010	131600	240763600	54000	54000	54000	54000	0
334	20241010	131500	240763600	54000	54000	54000	54000	1
335	20241010	131400	240709600	53700	53900	53900	53700	27
336	20241010	131300	239258300	53800	53800	53800	53800	0
337	20241010	131200	239258300	53800	53800	53800	53800	5
338	20241010	131100	238989300	53900	53900	53900	53900	9
339	20241010	131000	238504200	54000	54000	54000	54000	4
340	20241010	130900	238288200	54000	54000	54000	54000	0
341	20241010	130800	238288200	54000	54000	54000	54000	0
342	20241010	130700	238288200	54000	54000	54000	54000	1
343	20241010	130600	238234200	54000	54000	54000	54000	3
344	20241010	130500	238072200	54000	54000	54000	54000	13
345	20241010	130400	237370200	54000	53900	54000	53900	15
346	20241010	130300	236561600	53900	53900	53900	53900	1
347	20241010	130200	236507700	53900	53900	53900	53900	1
348	20241010	130100	236453800	54000	54000	54000	54000	1
349	20241010	130000	236399800	54000	53900	54000	53900	6
350	20241010	125900	236075900	54000	54000	54000	54000	0
351	20241010	125800	236075900	54000	54000	54000	54000	2
352	20241010	125700	235967900	54100	54100	54100	54100	1
353	20241010	125600	235913800	54200	54200	54200	54200	0
354	20241010	125500	235913800	54200	54100	54200	54100	44
355	20241010	125400	233531000	54100	54100	54100	54100	1
356	20241010	125300	233476900	54000	54000	54000	53900	16
357	20241010	125200	232613800	53900	53900	53900	53900	5
358	20241010	125100	232344300	53900	53900	53900	53900	1
359	20241010	125000	232290400	53900	53900	53900	53900	4
360	20241010	124900	232074800	53900	53900	53900	53900	13
361	20241010	124800	231374100	54000	54000	54000	54000	0
362	20241010	124700	231374100	54000	54000	54000	54000	0
363	20241010	124600	231374100	54000	54000	54000	54000	1
364	20241010	124500	231320100	53900	53900	53900	53900	10
365	20241010	124400	230781100	53900	53900	53900	53900	0
366	20241010	124300	230781100	53900	53900	53900	53900	5
367	20241010	124200	230511600	53900	53900	53900	53900	2
368	20241010	124100	230403800	53800	53800	53800	53800	0
369	20241010	124000	230403800	53800	53800	53800	53800	9
370	20241010	123900	229919600	53900	53900	53900	53900	0
371	20241010	123800	229919600	53900	53900	53900	53900	1
372	20241010	123700	229865700	53900	53900	53900	53900	0
373	20241010	123600	229865700	53900	53900	53900	53900	0
374	20241010	123500	229865700	53900	54000	54000	53900	8
375	20241010	123400	229434400	54000	54000	54000	54000	1
376	20241010	123300	229380400	53900	53900	53900	53900	10
377	20241010	123200	228841400	53900	53900	53900	53900	0
378	20241010	123100	228841400	53900	54000	54000	53900	7
379	20241010	123000	228463900	54000	54000	54000	54000	30
380	20241010	122900	226843900	54000	54000	54000	54000	0
381	20241010	122800	226843900	54000	54000	54000	54000	1
382	20241010	122700	226789900	53900	54000	54000	53900	202
383	20241010	122600	215883300	54000	54000	54000	54000	9
384	20241010	122500	215397300	54000	54000	54000	54000	27
385	20241010	122400	213939300	54100	54000	54100	54000	32
386	20241010	122300	212211200	54000	54000	54000	54000	3
387	20241010	122200	212049200	54000	54000	54000	54000	10
388	20241010	122100	211509200	54100	54100	54100	54100	2
389	20241010	122000	211401000	54000	54000	54000	54000	0
390	20241010	121900	211401000	54000	54000	54000	54000	0
391	20241010	121800	211401000	54000	54000	54000	54000	26
392	20241010	121700	209997000	54000	54100	54100	54000	11
393	20241010	121600	209402900	54100	54100	54100	54100	0
394	20241010	121500	209402900	54100	54100	54100	54100	0
395	20241010	121400	209402900	54100	54100	54100	54100	2
396	20241010	121300	209294700	54000	54000	54000	54000	9
397	20241010	121200	208808700	54100	54100	54100	54100	1
398	20241010	121100	208754600	54100	54100	54100	54100	0
399	20241010	121000	208754600	54100	54100	54100	54100	2
400	20241010	120900	208646400	54000	54000	54000	54000	9
401	20241010	120800	208160400	54000	54000	54000	54000	1
402	20241010	120700	208106400	54100	54100	54100	54100	1
403	20241010	120600	208052300	54000	54000	54000	54000	0
404	20241010	120500	208052300	54000	54000	54000	54000	5
405	20241010	120400	207782300	54000	54000	54000	54000	9
406	20241010	120300	207296300	54100	54100	54100	54100	2
407	20241010	120200	207188100	54100	54100	54100	54100	15
408	20241010	120100	206376600	54000	54000	54000	54000	0
409	20241010	120000	206376600	54000	54100	54100	54000	10
410	20241010	115900	205836500	54100	54100	54100	54100	0
411	20241010	115800	205836500	54100	54100	54100	54100	0
412	20241010	115700	205836500	54100	54100	54100	54100	0
413	20241010	115600	205836500	54100	54100	54100	54100	2
414	20241010	115500	205728300	54100	54100	54100	54100	1
415	20241010	115400	205674200	54200	54200	54200	54200	0
416	20241010	115300	205674200	54200	54200	54200	54200	0
417	20241010	115200	205674200	54200	54200	54200	54200	1
418	20241010	115100	205620000	54100	54200	54200	54100	15
419	20241010	115000	204808400	54200	54200	54200	54200	0
420	20241010	114900	204808400	54200	54200	54200	54200	1
421	20241010	114800	204754200	54100	54100	54100	54100	0
422	20241010	114700	204754200	54100	54100	54100	54100	0
423	20241010	114600	204754200	54100	54100	54100	54100	9
424	20241010	114500	204267300	54200	54200	54200	54200	2
425	20241010	114400	204158900	54200	54200	54200	54200	1
426	20241010	114300	204104700	54100	54100	54100	54100	0
427	20241010	114200	204104700	54100	54200	54200	54100	10
428	20241010	114100	203563600	54200	54200	54200	54200	0
429	20241010	114000	203563600	54200	54200	54200	54200	0
430	20241010	113900	203563600	54200	54200	54200	54200	0
431	20241010	113800	203563600	54200	54100	54200	54100	6
432	20241010	113700	203238900	54100	54100	54100	54100	9
433	20241010	113600	202752000	54200	54200	54200	54200	0
434	20241010	113500	202752000	54200	54200	54200	54200	2
435	20241010	113400	202643600	54100	54100	54100	54100	0
436	20241010	113300	202643600	54100	54100	54100	54100	12
437	20241010	113200	201994400	54200	54100	54200	54100	51
438	20241010	113100	199235200	54200	54200	54200	54200	1
439	20241010	113000	199181000	54100	54100	54100	54100	0
440	20241010	112900	199181000	54100	54100	54100	54100	0
441	20241010	112800	199181000	54100	54200	54200	54100	11
442	20241010	112700	198585700	54100	54100	54100	54100	0
443	20241010	112600	198585700	54100	54100	54100	54100	0
444	20241010	112500	198585700	54100	54100	54100	54100	0
445	20241010	112400	198585700	54100	54100	54200	54100	20
446	20241010	112300	197503600	54300	54200	54300	54200	3
447	20241010	112200	197340900	54200	54200	54200	54200	0
448	20241010	112100	197340900	54200	54200	54200	54200	1
449	20241010	112000	197286700	54100	54100	54100	54100	10
450	20241010	111900	196745700	54300	54300	54300	54300	0
451	20241010	111800	196745700	54300	54300	54300	54300	0
452	20241010	111700	196745700	54300	54200	54300	54200	12
453	20241010	111600	196094400	54100	54100	54100	54100	0
454	20241010	111500	196094400	54100	54100	54100	54100	9
455	20241010	111400	195607500	54100	54100	54100	54100	1
456	20241010	111300	195553400	54100	54200	54200	54100	9
457	20241010	111200	195065700	54100	54100	54100	54100	0
458	20241010	111100	195065700	54100	54100	54100	54000	16
459	20241010	111000	194200600	54100	54100	54100	54100	4
460	20241010	110900	193984200	54100	54100	54100	54100	1
461	20241010	110800	193930100	54100	54100	54100	54100	0
462	20241010	110700	193930100	54100	54000	54100	54000	47
463	20241010	110600	191390500	53900	54000	54000	53900	17
464	20241010	110500	190473200	53900	53800	53900	53800	496
465	20241010	110400	163788200	53700	53700	53700	53700	1
466	20241010	110300	163734500	53800	53800	53800	53800	4
467	20241010	110200	163519300	53700	53700	53700	53700	9
468	20241010	110100	163036000	53700	53700	53700	53700	0
469	20241010	110000	163036000	53700	53700	53700	53700	0
470	20241010	105900	163036000	53700	53700	53700	53700	7
471	20241010	105800	162660100	53600	53600	53600	53600	0
472	20241010	105700	162660100	53600	53600	53600	53600	14
473	20241010	105600	161909700	53700	53800	53800	53700	3
474	20241010	105500	161748500	53700	53700	53700	53700	1
475	20241010	105400	161694800	53700	53700	53700	53700	0
476	20241010	105300	161694800	53700	53700	53700	53700	9
477	20241010	105200	161211500	53800	53800	53800	53800	25
478	20241010	105100	159866500	53700	53700	53700	53700	30
479	20241010	105000	158255500	53700	53700	53700	53700	0
480	20241010	104900	158255500	53700	53700	53700	53700	2
481	20241010	104800	158148100	53600	53600	53600	53600	9
482	20241010	104700	157665700	53700	53700	53700	53700	0
483	20241010	104600	157665700	53700	53700	53700	53700	0
484	20241010	104500	157665700	53700	53700	53700	53700	1
485	20241010	104400	157612000	53600	53600	53600	53600	14
486	20241010	104300	156861600	53700	53700	53700	53700	0
487	20241010	104200	156861600	53700	53700	53700	53700	2
488	20241010	104100	156754200	53600	53600	53600	53600	0
489	20241010	104000	156754200	53600	53600	53600	53600	9
490	20241010	103900	156271800	53700	53700	53700	53700	0
491	20241010	103800	156271800	53700	53700	53700	53700	1
492	20241010	103700	156218100	53700	53700	53700	53700	117
493	20241010	103600	149935200	53700	53700	53700	53700	32
494	20241010	103500	148216800	53700	53700	53700	53700	9
495	20241010	103400	147733500	53800	53800	53800	53800	1
496	20241010	103300	147679700	53800	53700	53800	53700	108
497	20241010	103200	141879300	53800	53800	53800	53800	0
498	20241010	103100	141879300	53800	53800	53800	53800	2
499	20241010	103000	141771700	53700	53800	53800	53700	100
500	20241010	102900	136392200	53800	53800	53800	53800	0
501	20241010	102800	136392200	53800	53800	53800	53800	0
502	20241010	102700	136392200	53800	53800	53800	53800	1
503	20241010	102600	136338400	53700	53700	53700	53700	12
504	20241010	102500	135694000	53800	53800	53800	53800	2
505	20241010	102400	135586400	53800	53800	53800	53800	2
506	20241010	102300	135478800	53700	53700	53700	53700	0
507	20241010	102200	135478800	53700	53700	53700	53700	10
508	20241010	102100	134941800	53800	53800	53800	53800	3
509	20241010	102000	134780400	53800	53800	53800	53800	1
510	20241010	101900	134726600	53700	53700	53700	53700	0
511	20241010	101800	134726600	53700	53700	53700	53700	0
512	20241010	101700	134726600	53700	53600	53700	53500	146
513	20241010	101600	126899400	53600	53700	53700	53500	285
514	20241010	101500	111624600	53700	53700	53700	53700	0
515	20241010	101400	111624600	53700	53700	53700	53700	1
516	20241010	101300	111570900	53700	53700	53700	53700	26
517	20241010	101200	110174700	53700	53700	53700	53700	5
518	20241010	101100	109906200	53700	53700	53700	53700	0
519	20241010	101000	109906200	53700	53700	53700	53700	3
520	20241010	100900	109745100	53700	53700	53700	53700	1
521	20241010	100800	109691400	53600	53800	53800	53600	17
522	20241010	100700	108778600	53700	53700	53700	53700	2
523	20241010	100600	108671200	53600	53600	53600	53600	0
524	20241010	100500	108671200	53600	53600	53600	53600	0
525	20241010	100400	108671200	53600	53600	53600	53600	0
526	20241010	100300	108671200	53600	53700	53900	53600	47
527	20241010	100200	106142800	53600	53600	53600	53600	0
528	20241010	100100	106142800	53600	53600	53600	53600	51
529	20241010	100000	103409200	53600	53600	53600	53600	2
530	20241010	095900	103302000	53500	53600	53600	53500	69
531	20241010	095800	99604500	53600	53600	53600	53600	4
532	20241010	095700	99390100	53600	53600	53600	53600	1
533	20241010	095600	99336500	53600	53600	53600	53600	2
534	20241010	095500	99229300	53500	53500	53500	53500	9
535	20241010	095400	98747800	53600	53600	53600	53600	3
536	20241010	095300	98587000	53600	53600	53600	53600	0
537	20241010	095200	98587000	53600	53600	53600	53600	28
538	20241010	095100	97086200	53500	53500	53500	53500	20
539	20241010	095000	96016200	53400	53400	53400	53400	19
540	20241010	094900	95001600	53400	53400	53400	53400	1
541	20241010	094800	94948200	53400	53400	53400	53400	0
542	20241010	094700	94948200	53400	53400	53400	53400	11
543	20241010	094600	94360800	53300	53400	53400	53300	50
544	20241010	094500	91695200	53500	53600	53600	53500	68
545	20241010	094400	88053200	53500	53500	53500	53500	72
546	20241010	094300	84201200	53500	53500	53500	53500	16
547	20241010	094200	83345200	53500	53500	53500	53500	9
548	20241010	094100	82863700	53500	53500	53500	53500	13
549	20241010	094000	82168200	53500	53500	53500	53500	2
550	20241010	093900	82061200	53500	53500	53500	53500	0
551	20241010	093800	82061200	53500	53500	53500	53500	13
552	20241010	093700	81365700	53500	53600	53600	53500	226
553	20241010	093600	69263600	53700	53700	53700	53700	5
554	20241010	093500	68995100	53900	53900	53900	53900	1
555	20241010	093400	68941200	53900	53900	53900	53900	2
556	20241010	093300	68833400	53900	54000	54000	53800	5
557	20241010	093200	68564000	54000	54000	54000	54000	0
558	20241010	093100	68564000	54000	54000	54000	54000	1
559	20241010	093000	68510000	54000	54000	54000	54000	4
560	20241010	092900	68294000	53900	53800	53900	53800	5
561	20241010	092800	68024600	53600	53700	53700	53600	42
562	20241010	092700	65770100	53700	53700	53700	53700	3
563	20241010	092600	65609000	53700	53700	53700	53700	1
564	20241010	092500	65555300	53700	53400	53700	53100	145
565	20241010	092400	57793100	53100	53100	53100	53100	9
566	20241010	092300	57315200	53400	53700	53700	53100	471
567	20241010	092200	32206700	53700	53800	53800	53700	14
568	20241010	092100	31454700	53800	53800	53800	53800	11
569	20241010	092000	30862900	53800	53900	53900	53800	10
570	20241010	091900	30324300	54000	54000	54000	54000	18
571	20241010	091800	29352300	54000	54000	54000	54000	45
572	20241010	091700	26922300	54100	54200	54200	54100	44
573	20241010	091600	24538800	54300	54300	54300	54300	0
574	20241010	091500	24538800	54300	54300	54300	54300	3
575	20241010	091400	24375900	54300	54200	54500	54200	105
576	20241010	091300	18664500	54300	54300	54300	54300	0
577	20241010	091200	18664500	54300	54300	54300	54300	3
578	20241010	091100	18501600	54300	54300	54300	54300	1
579	20241010	091000	18447300	54300	54200	54300	54200	35
580	20241010	090900	16548400	54300	54300	54300	54300	12
581	20241010	090800	15896800	54300	54300	54300	54300	3
582	20241010	090700	15733900	54300	54300	54300	54300	2
583	20241010	090600	15625300	54400	54400	54400	54400	1
584	20241010	090500	15570900	54400	54300	54400	54200	209
585	20241010	090400	4222600	54200	54300	54300	54200	24
586	20241010	090300	2921400	54100	54100	54100	54100	0
587	20241010	090200	2921400	54100	54100	54100	54100	2
588	20241010	090100	2813200	54100	54100	54100	54100	0
589	20241010	090000	2813200	54100	54100	54100	54100	52