KissMeData/005430/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	184500	358194400	53300	53300	53300	53300	235
3	20241014	184400	358194400	53300	53300	53300	53300	0
4	20241014	184300	358194400	53300	53300	53300	53300	0
5	20241014	184200	358194400	53300	53300	53300	53300	0
6	20241014	184100	358194400	53300	53300	53300	53300	0
7	20241014	184000	358194400	53300	53300	53300	53300	0
8	20241014	183900	358194400	53300	53300	53300	53300	0
9	20241014	183800	358194400	53300	53300	53300	53300	0
10	20241014	183700	358194400	53300	53300	53300	53300	0
11	20241014	183600	358194400	53300	53300	53300	53300	0
12	20241014	183500	358194400	53300	53300	53300	53300	0
13	20241014	183400	358194400	53300	53300	53300	53300	0
14	20241014	183300	358194400	53300	53300	53300	53300	0
15	20241014	183200	358194400	53300	53300	53300	53300	0
16	20241014	183100	358194400	53300	53300	53300	53300	0
17	20241014	183000	358194400	53300	53300	53300	53300	0
18	20241014	182900	358194400	53300	53300	53300	53300	0
19	20241014	182800	358194400	53300	53300	53300	53300	0
20	20241014	182700	358194400	53300	53300	53300	53300	0
21	20241014	182600	358194400	53300	53300	53300	53300	0
22	20241014	182500	358194400	53300	53300	53300	53300	0
23	20241014	182400	358194400	53300	53300	53300	53300	0
24	20241014	182300	358194400	53300	53300	53300	53300	0
25	20241014	182200	358194400	53300	53300	53300	53300	0
26	20241014	182100	358194400	53300	53300	53300	53300	0
27	20241014	182000	358194400	53300	53300	53300	53300	0
28	20241014	181900	358194400	53300	53300	53300	53300	0
29	20241014	181800	358194400	53300	53300	53300	53300	0
30	20241014	181700	358194400	53300	53300	53300	53300	0
31	20241014	181600	358194400	53300	53300	53300	53300	0
32	20241014	181500	358194400	53300	53300	53300	53300	235
33	20241014	181400	358194400	53300	53300	53300	53300	0
34	20241014	181300	358194400	53300	53300	53300	53300	0
35	20241014	181200	358194400	53300	53300	53300	53300	0
36	20241014	181100	358194400	53300	53300	53300	53300	0
37	20241014	181000	358194400	53300	53300	53300	53300	0
38	20241014	180900	358194400	53300	53300	53300	53300	0
39	20241014	180800	358194400	53300	53300	53300	53300	0
40	20241014	180700	358194400	53300	53300	53300	53300	0
41	20241014	180600	358194400	53300	53300	53300	53300	0
42	20241014	180500	358194400	53300	53300	53300	53300	0
43	20241014	180400	358194400	53300	53300	53300	53300	0
44	20241014	180300	358194400	53300	53300	53300	53300	0
45	20241014	180200	358194400	53300	53300	53300	53300	0
46	20241014	180100	358194400	53300	53300	53300	53300	0
47	20241014	180000	358194400	53300	53300	53300	53300	0
48	20241014	175900	358194400	53300	53300	53300	53300	0
49	20241014	175800	358194400	53300	53300	53300	53300	0
50	20241014	175700	358194400	53300	53300	53300	53300	0
51	20241014	175600	358194400	53300	53300	53300	53300	0
52	20241014	175500	358194400	53300	53300	53300	53300	0
53	20241014	175400	358194400	53300	53300	53300	53300	0
54	20241014	175300	358194400	53300	53300	53300	53300	0
55	20241014	175200	358194400	53300	53300	53300	53300	0
56	20241014	175100	358194400	53300	53300	53300	53300	0
57	20241014	175000	358194400	53300	53300	53300	53300	0
58	20241014	174900	358194400	53300	53300	53300	53300	0
59	20241014	174800	358194400	53300	53300	53300	53300	0
60	20241014	174700	358194400	53300	53300	53300	53300	0
61	20241014	174600	358194400	53300	53300	53300	53300	0
62	20241014	174500	358194400	53300	53300	53300	53300	235
63	20241014	174400	358194400	53300	53300	53300	53300	0
64	20241014	174300	358194400	53300	53300	53300	53300	0
65	20241014	174200	358194400	53300	53300	53300	53300	0
66	20241014	174100	358194400	53300	53300	53300	53300	0
67	20241014	174000	358194400	53300	53300	53300	53300	0
68	20241014	173900	358194400	53300	53300	53300	53300	0
69	20241014	173800	358194400	53300	53300	53300	53300	0
70	20241014	173700	358194400	53300	53300	53300	53300	0
71	20241014	173600	358194400	53300	53300	53300	53300	0
72	20241014	173500	358194400	53300	53300	53300	53300	0
73	20241014	173400	358194400	53300	53300	53300	53300	0
74	20241014	173300	358194400	53300	53300	53300	53300	0
75	20241014	173200	358194400	53300	53300	53300	53300	0
76	20241014	173100	358194400	53300	53300	53300	53300	0
77	20241014	173000	358194400	53300	53300	53300	53300	0
78	20241014	172900	358194400	53300	53300	53300	53300	0
79	20241014	172800	358194400	53300	53300	53300	53300	0
80	20241014	172700	358194400	53300	53300	53300	53300	0
81	20241014	172600	358194400	53300	53300	53300	53300	0
82	20241014	172500	358194400	53300	53300	53300	53300	0
83	20241014	172400	358194400	53300	53300	53300	53300	0
84	20241014	172300	358194400	53300	53300	53300	53300	0
85	20241014	172200	358194400	53300	53300	53300	53300	0
86	20241014	172100	358194400	53300	53300	53300	53300	0
87	20241014	172000	358194400	53300	53300	53300	53300	0
88	20241014	171900	358194400	53300	53300	53300	53300	0
89	20241014	171800	358194400	53300	53300	53300	53300	0
90	20241014	171700	358194400	53300	53300	53300	53300	0
91	20241014	171600	358194400	53300	53300	53300	53300	0
92	20241014	171500	358194400	53300	53300	53300	53300	235
93	20241014	171400	358194400	53300	53300	53300	53300	0
94	20241014	171300	358194400	53300	53300	53300	53300	0
95	20241014	171200	358194400	53300	53300	53300	53300	0
96	20241014	171100	358194400	53300	53300	53300	53300	0
97	20241014	171000	358194400	53300	53300	53300	53300	0
98	20241014	170900	358194400	53300	53300	53300	53300	0
99	20241014	170800	358194400	53300	53300	53300	53300	0
100	20241014	170700	358194400	53300	53300	53300	53300	0
101	20241014	170600	358194400	53300	53300	53300	53300	0
102	20241014	170500	358194400	53300	53300	53300	53300	0
103	20241014	170400	358194400	53300	53300	53300	53300	0
104	20241014	170300	358194400	53300	53300	53300	53300	0
105	20241014	170200	358194400	53300	53300	53300	53300	0
106	20241014	170100	358194400	53300	53300	53300	53300	0
107	20241014	170000	358194400	53300	53300	53300	53300	0
108	20241014	165900	358194400	53300	53300	53300	53300	0
109	20241014	165800	358194400	53300	53300	53300	53300	0
110	20241014	165700	358194400	53300	53300	53300	53300	0
111	20241014	165600	358194400	53300	53300	53300	53300	0
112	20241014	165500	358194400	53300	53300	53300	53300	0
113	20241014	165400	358194400	53300	53300	53300	53300	0
114	20241014	165300	358194400	53300	53300	53300	53300	0
115	20241014	165200	358194400	53300	53300	53300	53300	0
116	20241014	165100	358194400	53300	53300	53300	53300	0
117	20241014	165000	358194400	53300	53300	53300	53300	0
118	20241014	164900	358194400	53300	53300	53300	53300	0
119	20241014	164800	358194400	53300	53300	53300	53300	0
120	20241014	164700	358194400	53300	53300	53300	53300	0
121	20241014	164600	358194400	53300	53300	53300	53300	0
122	20241014	164500	358194400	53300	53300	53300	53300	235
123	20241014	164400	358194400	53300	53300	53300	53300	0
124	20241014	164300	358194400	53300	53300	53300	53300	0
125	20241014	164200	358194400	53300	53300	53300	53300	0
126	20241014	164100	358194400	53300	53300	53300	53300	0
127	20241014	164000	358194400	53300	53300	53300	53300	0
128	20241014	163900	358194400	53300	53300	53300	53300	0
129	20241014	163800	358194400	53300	53300	53300	53300	0
130	20241014	163700	358194400	53300	53300	53300	53300	0
131	20241014	163600	358194400	53300	53300	53300	53300	0
132	20241014	163500	358194400	53300	53300	53300	53300	0
133	20241014	163400	358194400	53300	53300	53300	53300	0
134	20241014	163300	358194400	53300	53300	53300	53300	0
135	20241014	163200	358194400	53300	53300	53300	53300	0
136	20241014	163100	358194400	53300	53300	53300	53300	0
137	20241014	163000	358194400	53300	53300	53300	53300	0
138	20241014	162900	358194400	53300	53300	53300	53300	0
139	20241014	162800	358194400	53300	53300	53300	53300	0
140	20241014	162700	358194400	53300	53300	53300	53300	0
141	20241014	162600	358194400	53300	53300	53300	53300	0
142	20241014	162500	358194400	53300	53300	53300	53300	0
143	20241014	162400	358194400	53300	53300	53300	53300	0
144	20241014	162300	358194400	53300	53300	53300	53300	0
145	20241014	162200	358194400	53300	53300	53300	53300	0
146	20241014	162100	358194400	53300	53300	53300	53300	0
147	20241014	162000	358194400	53300	53300	53300	53300	0
148	20241014	161900	358194400	53300	53300	53300	53300	0
149	20241014	161800	358194400	53300	53300	53300	53300	0
150	20241014	161700	358194400	53300	53300	53300	53300	0
151	20241014	161600	358194400	53300	53300	53300	53300	0
152	20241014	161500	358194400	53300	53300	53300	53300	235
153	20241014	161400	358194400	53300	53300	53300	53300	0
154	20241014	161300	358194400	53300	53300	53300	53300	0
155	20241014	161200	358194400	53300	53300	53300	53300	0
156	20241014	161100	358194400	53300	53300	53300	53300	0
157	20241014	161000	358194400	53300	53300	53300	53300	0
158	20241014	160900	358194400	53300	53300	53300	53300	0
159	20241014	160800	358194400	53300	53300	53300	53300	0
160	20241014	160700	358194400	53300	53300	53300	53300	0
161	20241014	160600	358194400	53300	53300	53300	53300	0
162	20241014	160500	358194400	53300	53300	53300	53300	0
163	20241014	160400	358194400	53300	53300	53300	53300	0
164	20241014	160300	358194400	53300	53300	53300	53300	0
165	20241014	160200	358194400	53300	53300	53300	53300	0
166	20241014	160100	358194400	53300	53300	53300	53300	0
167	20241014	160000	358194400	53300	53300	53300	53300	0
168	20241014	155900	358194400	53300	53300	53300	53300	0
169	20241014	155800	358194400	53300	53300	53300	53300	0
170	20241014	155700	358194400	53300	53300	53300	53300	0
171	20241014	155600	358194400	53300	53300	53300	53300	0
172	20241014	155500	358194400	53300	53300	53300	53300	0
173	20241014	155400	358194400	53300	53300	53300	53300	0
174	20241014	155300	358194400	53300	53300	53300	53300	0
175	20241014	155200	358194400	53300	53300	53300	53300	0
176	20241014	155100	358194400	53300	53300	53300	53300	0
177	20241014	155000	358194400	53300	53300	53300	53300	0
178	20241014	154900	358194400	53300	53300	53300	53300	0
179	20241014	154800	358194400	53300	53300	53300	53300	0
180	20241014	154700	358194400	53300	53300	53300	53300	0
181	20241014	154600	358194400	53300	53300	53300	53300	0
182	20241014	154500	358194400	53300	53300	53300	53300	235
183	20241014	154400	358194400	53300	53300	53300	53300	0
184	20241014	154300	358194400	53300	53300	53300	53300	0
185	20241014	154200	358194400	53300	53300	53300	53300	0
186	20241014	154100	358194400	53300	53300	53300	53300	0
187	20241014	154000	358194400	53300	53300	53300	53300	0
188	20241014	153900	358194400	53300	53300	53300	53300	0
189	20241014	153800	358194400	53300	53300	53300	53300	0
190	20241014	153700	358194400	53300	53300	53300	53300	0
191	20241014	153600	358194400	53300	53300	53300	53300	0
192	20241014	153500	358194400	53300	53300	53300	53300	0
193	20241014	153400	358194400	53300	53300	53300	53300	0
194	20241014	153300	358194400	53300	53300	53300	53300	0
195	20241014	153200	358194400	53300	53300	53300	53300	0
196	20241014	153100	358194400	53300	53300	53300	53300	0
197	20241014	153000	358194400	53300	53300	53300	53300	235
198	20241014	152900	345668900	53300	53300	53300	53300	0
199	20241014	152800	345668900	53300	53300	53300	53300	0
200	20241014	152700	345668900	53300	53300	53300	53300	0
201	20241014	152600	345668900	53300	53300	53300	53300	0
202	20241014	152500	345668900	53300	53300	53300	53300	0
203	20241014	152400	345668900	53300	53300	53300	53300	0
204	20241014	152300	345668900	53300	53300	53300	53300	0
205	20241014	152200	345668900	53300	53300	53300	53300	0
206	20241014	152100	345668900	53300	53300	53300	53300	0
207	20241014	152000	345668900	53300	53300	53300	53300	0
208	20241014	151900	345668900	53300	53300	53300	53300	7
209	20241014	151800	345295800	53400	53300	53400	53300	89
210	20241014	151700	340550800	53200	53300	53300	53200	5
211	20241014	151600	340284600	53200	53200	53200	53200	0
212	20241014	151500	340284600	53200	53300	53300	53200	46
213	20241014	151400	337833400	53300	53300	53300	53300	2
214	20241014	151300	337726800	53200	53200	53200	53200	0
215	20241014	151200	337726800	53200	53200	53200	53200	5
216	20241014	151100	337460800	53300	53300	53300	53300	3
217	20241014	151000	337300900	53300	53300	53300	53300	1
218	20241014	150900	337247600	53200	53200	53200	53200	0
219	20241014	150800	337247600	53200	53200	53200	53200	0
220	20241014	150700	337247600	53200	53200	53200	53200	0
221	20241014	150600	337247600	53200	53200	53200	53200	3
222	20241014	150500	337088000	53300	53300	53300	53300	0
223	20241014	150400	337088000	53300	53300	53300	53300	1
224	20241014	150300	337034700	53300	53200	53300	53200	122
225	20241014	150200	330542900	53200	53200	53200	53200	4
226	20241014	150100	330330100	53200	53200	53200	53200	9
227	20241014	150000	329851300	53200	53200	53200	53200	1
228	20241014	145900	329798100	53100	53100	53100	53100	0
229	20241014	145800	329798100	53100	53100	53100	53100	0
230	20241014	145700	329798100	53100	53100	53100	53100	3
231	20241014	145600	329638800	53100	53100	53100	53100	1
232	20241014	145500	329585700	53100	53100	53100	53100	1
233	20241014	145400	329532600	53300	53100	53300	53100	2
234	20241014	145300	329426200	53100	53100	53100	53100	1
235	20241014	145200	329373100	53200	53100	53200	53100	32
236	20241014	145100	327670800	53200	53200	53200	53200	1
237	20241014	145000	327617600	53100	53100	53100	53100	2
238	20241014	144900	327511400	53200	53200	53200	53200	0
239	20241014	144800	327511400	53200	53100	53200	53100	3
240	20241014	144700	327352000	53100	53100	53100	53100	2
241	20241014	144600	327245800	53100	53100	53100	53100	1
242	20241014	144500	327192700	53100	53100	53100	53100	0
243	20241014	144400	327192700	53100	53100	53100	53100	0
244	20241014	144300	327192700	53100	53100	53100	53100	2
245	20241014	144200	327086500	53100	53100	53100	53100	1
246	20241014	144100	327033400	53200	53100	53200	53100	2
247	20241014	144000	326927100	53200	53100	53200	53100	2
248	20241014	143900	326820800	53100	53100	53100	53100	0
249	20241014	143800	326820800	53100	53200	53200	53100	2
250	20241014	143700	326714500	53100	53100	53100	53100	1
251	20241014	143600	326661400	53100	53100	53100	53100	1
252	20241014	143500	326608300	53100	53100	53100	53100	1
253	20241014	143400	326555200	53100	53200	53200	53100	613
254	20241014	143300	293952400	53300	53300	53300	53300	1
255	20241014	143200	293899100	53200	53200	53200	53200	1
256	20241014	143100	293845900	53200	53200	53200	53200	1
257	20241014	143000	293792700	53200	53200	53200	53200	1
258	20241014	142900	293739500	53200	53200	53200	53200	1
259	20241014	142800	293686300	53200	53200	53200	53200	2
260	20241014	142700	293579900	53300	53300	53300	53300	2
261	20241014	142600	293473300	53400	53400	53400	53400	2
262	20241014	142500	293366500	53300	53300	53300	53300	1
263	20241014	142400	293313200	53200	53400	53400	53200	3
264	20241014	142300	293153400	53200	53200	53200	53200	1
265	20241014	142200	293100200	53200	53200	53200	53200	0
266	20241014	142100	293100200	53200	53200	53200	53200	2
267	20241014	142000	292993800	53400	53400	53400	53400	100
268	20241014	141900	287653800	53400	53200	53400	53200	2
269	20241014	141800	287547200	53400	53200	53400	53200	2
270	20241014	141700	287440600	53200	53200	53200	53200	0
271	20241014	141600	287440600	53200	53200	53200	53200	2
272	20241014	141500	287334200	53200	53200	53200	53200	1
273	20241014	141400	287281000	53300	53300	53300	53300	26
274	20241014	141300	285895200	53200	53200	53200	53200	1
275	20241014	141200	285842000	53200	53300	53300	53200	2
276	20241014	141100	285735500	53200	53300	53300	53200	48
277	20241014	141000	283177200	53300	53300	53300	53300	1
278	20241014	140900	283123900	53300	53300	53300	53300	11
279	20241014	140800	282537600	53300	53300	53300	53300	47
280	20241014	140700	280032500	53300	53300	53300	53300	215
281	20241014	140600	268573000	53200	53200	53200	53200	1
282	20241014	140500	268519800	53100	53100	53100	53100	2
283	20241014	140400	268413600	53200	53200	53200	53200	0
284	20241014	140300	268413600	53200	53100	53200	53100	70
285	20241014	140200	264689700	53200	53200	53200	53200	1
286	20241014	140100	264636500	53100	53100	53100	53100	2
287	20241014	140000	264530300	53100	53100	53100	53100	1
288	20241014	135900	264477200	53100	53200	53200	53100	2
289	20241014	135800	264370900	53100	53200	53200	53100	6
290	20241014	135700	264051900	53100	53100	53100	53100	2
291	20241014	135600	263945700	53200	53100	53200	53100	2
292	20241014	135500	263839400	53100	53100	53100	53100	1
293	20241014	135400	263786300	53200	53200	53200	53200	14
294	20241014	135300	263041500	53100	53100	53100	53100	2
295	20241014	135200	262935300	53100	53100	53100	53100	1
296	20241014	135100	262882200	53200	53100	53200	53100	2
297	20241014	135000	262775900	53100	53100	53100	53100	1
298	20241014	134900	262722800	53100	53100	53100	53100	0
299	20241014	134800	262722800	53100	53200	53200	53100	7
300	20241014	134700	262351000	53100	53100	53100	53100	1
301	20241014	134600	262297900	53100	53200	53200	53100	2
302	20241014	134500	262191600	53100	53100	53100	53100	1
303	20241014	134400	262138500	53100	53100	53100	53100	1
304	20241014	134300	262085400	53100	53100	53100	53100	0
305	20241014	134200	262085400	53100	53100	53100	53100	2
306	20241014	134100	261979200	53100	53200	53200	53100	237
307	20241014	134000	249372100	53200	53200	53200	53200	1
308	20241014	133900	249318900	53200	53200	53200	53200	1
309	20241014	133800	249265700	53200	53200	53200	53200	4
310	20241014	133700	249052900	53300	53300	53300	53300	0
311	20241014	133600	249052900	53300	53300	53300	53300	2
312	20241014	133500	248946300	53200	53200	53200	53200	1
313	20241014	133400	248893100	53200	53300	53300	53200	3
314	20241014	133300	248733400	53300	53200	53300	53200	2
315	20241014	133200	248626900	53200	53200	53200	53200	92
316	20241014	133100	243732500	53100	53100	53100	53100	0
317	20241014	133000	243732500	53100	53100	53200	53100	138
318	20241014	132900	236402800	53000	53000	53000	53000	1
319	20241014	132800	236349800	53100	53000	53100	53000	2
320	20241014	132700	236243700	53000	53000	53000	53000	1
321	20241014	132600	236190700	53000	53000	53000	53000	101
322	20241014	132500	230837700	53000	53000	53000	53000	3
323	20241014	132400	230678700	53000	53000	53000	53000	0
324	20241014	132300	230678700	53000	53000	53000	53000	49
325	20241014	132200	228081700	52900	52900	52900	52900	1
326	20241014	132100	228028800	52900	52900	52900	52900	1
327	20241014	132000	227975900	53000	52900	53000	52900	13
328	20241014	131900	227287000	53000	53000	53000	53000	95
329	20241014	131800	222252000	53000	53000	53000	53000	0
330	20241014	131700	222252000	53000	53000	53000	53000	1
331	20241014	131600	222199000	53000	53000	53000	53000	1
332	20241014	131500	222146000	53000	53000	53000	53000	2
333	20241014	131400	222040000	53100	53100	53100	53100	1
334	20241014	131300	221986900	53000	53000	53000	53000	1
335	20241014	131200	221933900	53000	53000	53000	53000	0
336	20241014	131100	221933900	53000	53100	53100	53000	3
337	20241014	131000	221774800	53000	53100	53100	53000	2
338	20241014	130900	221668700	53000	53000	53000	53000	2
339	20241014	130800	221562700	53100	53100	53100	53100	15
340	20241014	130700	220766200	53200	53100	53200	53100	2
341	20241014	130600	220659900	53100	53100	53100	53100	0
342	20241014	130500	220659900	53100	53100	53100	53100	1
343	20241014	130400	220606800	53100	53100	53100	53100	1
344	20241014	130300	220553700	53100	53300	53300	53100	2
345	20241014	130200	220447300	53300	53200	53300	53200	11
346	20241014	130100	219861100	53300	53300	53300	53300	20
347	20241014	130000	218795100	53300	53200	53300	53100	54
348	20241014	125900	215917400	53300	53300	53300	53300	0
349	20241014	125800	215917400	53300	53300	53300	53300	0
350	20241014	125700	215917400	53300	53300	53300	53300	0
351	20241014	125600	215917400	53300	53300	53300	53300	0
352	20241014	125500	215917400	53300	53200	53300	53200	2
353	20241014	125400	215810900	53300	53300	53300	53300	1
354	20241014	125300	215757600	53200	53200	53200	53200	0
355	20241014	125200	215757600	53200	53300	53300	53200	2
356	20241014	125100	215651100	53300	53300	53300	53300	1
357	20241014	125000	215597800	53300	53300	53300	53300	0
358	20241014	124900	215597800	53300	53200	53300	53200	2
359	20241014	124800	215491300	53300	53300	53300	53300	0
360	20241014	124700	215491300	53300	53300	53300	53300	0
361	20241014	124600	215491300	53300	53300	53300	53300	0
362	20241014	124500	215491300	53300	53300	53300	53300	0
363	20241014	124400	215491300	53300	53300	53300	53300	1
364	20241014	124300	215438000	53300	53300	53300	53300	0
365	20241014	124200	215438000	53300	53300	53300	53300	0
366	20241014	124100	215438000	53300	53300	53300	53300	1
367	20241014	124000	215384700	53100	53100	53100	53100	0
368	20241014	123900	215384700	53100	53100	53100	53100	0
369	20241014	123800	215384700	53100	53100	53100	53100	0
370	20241014	123700	215384700	53100	53100	53100	53100	0
371	20241014	123600	215384700	53100	53100	53100	53100	0
372	20241014	123500	215384700	53100	53100	53100	53100	0
373	20241014	123400	215384700	53100	53100	53100	53100	0
374	20241014	123300	215384700	53100	53100	53100	53100	0
375	20241014	123200	215384700	53100	53100	53100	53100	0
376	20241014	123100	215384700	53100	53300	53300	53100	2
377	20241014	123000	215278300	53300	53100	53300	53100	199
378	20241014	122900	204687200	53100	53100	53100	53100	0
379	20241014	122800	204687200	53100	52900	53100	52800	246
380	20241014	122700	191649400	52900	53000	53000	52900	11
381	20241014	122600	191066500	53000	53000	53000	53000	0
382	20241014	122500	191066500	53000	53000	53000	53000	0
383	20241014	122400	191066500	53000	53000	53000	53000	0
384	20241014	122300	191066500	53000	53000	53000	53000	0
385	20241014	122200	191066500	53000	53000	53000	53000	1
386	20241014	122100	191013500	53000	53000	53000	53000	1
387	20241014	122000	190960500	53000	53000	53000	53000	5
388	20241014	121900	190695500	53000	53000	53000	53000	0
389	20241014	121800	190695500	53000	53000	53000	53000	0
390	20241014	121700	190695500	53000	53000	53000	53000	0
391	20241014	121600	190695500	53000	53000	53000	53000	0
392	20241014	121500	190695500	53000	53000	53000	53000	1
393	20241014	121400	190642500	53000	53000	53000	53000	0
394	20241014	121300	190642500	53000	53000	53000	53000	10
395	20241014	121200	190112500	53000	53000	53000	53000	17
396	20241014	121100	189211500	52900	52900	52900	52900	9
397	20241014	121000	188735400	52900	53000	53000	52900	7
398	20241014	120900	188364900	53000	53000	53000	53000	0
399	20241014	120800	188364900	53000	53000	53000	53000	0
400	20241014	120700	188364900	53000	53000	53000	53000	0
401	20241014	120600	188364900	53000	53000	53000	53000	0
402	20241014	120500	188364900	53000	53000	53000	53000	0
403	20241014	120400	188364900	53000	53000	53000	53000	0
404	20241014	120300	188364900	53000	52900	53000	52900	11
405	20241014	120200	187782900	52900	52900	52900	52900	1
406	20241014	120100	187730000	52800	52800	52800	52800	0
407	20241014	120000	187730000	52800	52800	52800	52800	3
408	20241014	115900	187571600	52700	52700	52900	52700	3
409	20241014	115800	187413300	52900	52700	52900	52700	2
410	20241014	115700	187307700	52800	52700	52800	52700	3
411	20241014	115600	187149400	52800	52700	52800	52700	3
412	20241014	115500	186991200	52700	52700	52700	52700	10
413	20241014	115400	186464200	52500	52500	52500	52500	2
414	20241014	115300	186359200	52600	52600	52600	52600	1
415	20241014	115200	186306600	52600	52500	52600	52500	2
416	20241014	115100	186201500	52500	52500	52500	52500	1
417	20241014	115000	186149000	52500	52500	52500	52500	2
418	20241014	114900	186044000	52600	52500	52600	52500	3
419	20241014	114800	185886400	52500	52600	52600	52500	9
420	20241014	114700	185413100	52500	52500	52500	52500	1
421	20241014	114600	185360600	52600	52500	52600	52500	3
422	20241014	114500	185203000	52500	52500	52500	52500	19
423	20241014	114400	184205500	52500	52500	52500	52500	2
424	20241014	114300	184100500	52600	52500	52600	52500	2
425	20241014	114200	183995400	52500	52500	52500	52500	2
426	20241014	114100	183890400	52500	52500	52500	52500	3
427	20241014	114000	183732900	52500	52500	52500	52500	1
428	20241014	113900	183680400	52500	52500	52500	52500	1
429	20241014	113800	183627900	52500	52500	52600	52500	3
430	20241014	113700	183470300	52500	52500	52500	52500	3
431	20241014	113600	183312800	52600	52500	52600	52500	8
432	20241014	113500	182892100	52500	52500	52500	52500	1
433	20241014	113400	182839600	52500	52400	52500	52400	2
434	20241014	113300	182734700	52400	52400	52400	52400	4
435	20241014	113200	182525100	52400	52400	52400	52400	1
436	20241014	113100	182472700	52400	52400	52400	52400	1
437	20241014	113000	182420300	52400	52400	52400	52400	1
438	20241014	112900	182367900	52400	52400	52500	52400	21
439	20241014	112800	181265600	52400	52400	52400	52400	1
440	20241014	112700	181213200	52400	52400	52400	52400	2
441	20241014	112600	181108400	52400	52400	52400	52400	1
442	20241014	112500	181056000	52500	52500	52500	52500	1
443	20241014	112400	181003500	52500	52600	52700	52500	120
444	20241014	112300	174703100	52500	52500	52500	52500	3
445	20241014	112200	174545600	52500	52500	52500	52500	1
446	20241014	112100	174493100	52600	52500	52600	52500	3
447	20241014	112000	174335500	52400	52400	52400	52400	2
448	20241014	111900	174230700	52600	52400	52600	52400	2
449	20241014	111800	174125700	52400	52500	52500	52400	7
450	20241014	111700	173758800	52600	52500	52600	52400	18
451	20241014	111600	172815200	52500	52500	52500	52500	2
452	20241014	111500	172710200	52500	52500	52500	52500	1
453	20241014	111400	172657700	52500	52500	52500	52500	2
454	20241014	111300	172552700	52500	52500	52500	52500	1
455	20241014	111200	172500200	52500	52500	52500	52500	8
456	20241014	111100	172080200	52500	52600	52600	52500	4
457	20241014	111000	171870100	52600	52600	52600	52500	3
458	20241014	110900	171712400	52500	52500	52500	52500	1
459	20241014	110800	171659900	52500	52500	52500	52500	1
460	20241014	110700	171607400	52500	52500	52500	52500	3
461	20241014	110600	171449900	52500	52500	52500	52500	2
462	20241014	110500	171344900	52500	52600	52600	52500	2
463	20241014	110400	171239800	52500	52500	52500	52500	2
464	20241014	110300	171134800	52500	52500	52500	52500	2
465	20241014	110200	171029800	52600	52500	52600	52500	34
466	20241014	110100	169244700	52500	52500	52500	52500	4
467	20241014	110000	169034700	52500	52500	52500	52500	2
468	20241014	105900	168929700	52500	52500	52500	52500	3
469	20241014	105800	168772200	52500	52600	52600	52500	2
470	20241014	105700	168667100	52500	52500	52500	52500	1
471	20241014	105600	168614600	52500	52600	52600	52500	2
472	20241014	105500	168509500	52500	52500	52500	52500	3
473	20241014	105400	168352000	52500	52500	52500	52500	2
474	20241014	105300	168247000	52500	52500	52500	52500	1
475	20241014	105200	168194500	52500	52500	52500	52500	2
476	20241014	105100	168089500	52500	52500	52500	52500	2
477	20241014	105000	167984500	52500	52500	52600	52500	3
478	20241014	104900	167826900	52500	52500	52500	52500	1
479	20241014	104800	167774400	52500	52500	52500	52500	2
480	20241014	104700	167669400	52500	52500	52500	52500	1
481	20241014	104600	167616900	52500	52500	52500	52500	2
482	20241014	104500	167511900	52500	52500	52600	52500	4
483	20241014	104400	167301800	52500	52500	52500	52500	1
484	20241014	104300	167249300	52500	52500	52500	52500	1
485	20241014	104200	167196800	52600	52600	52600	52600	2
486	20241014	104100	167091600	52500	52400	52500	52400	2
487	20241014	104000	166986700	52500	52500	52500	52400	24
488	20241014	103900	165726800	52500	52600	52600	52500	222
489	20241014	103800	154049700	52500	52500	52500	52500	1
490	20241014	103700	153997200	52500	52500	52500	52500	2
491	20241014	103600	153892200	52600	52400	52600	52400	3
492	20241014	103500	153734700	52400	52400	52400	52400	1
493	20241014	103400	153682300	52600	52500	52600	52400	3
494	20241014	103300	153524800	52500	52600	52700	52500	308
495	20241014	103200	137324600	52700	52700	52800	52600	161
496	20241014	103100	128836900	52700	52700	52700	52700	1
497	20241014	103000	128784200	52700	52700	52700	52700	1
498	20241014	102900	128731500	52700	52700	52700	52700	9
499	20241014	102800	128257200	52700	52800	52800	52700	2
500	20241014	102700	128151700	52700	52700	52700	52700	1
501	20241014	102600	128099000	52800	52700	52800	52700	5
502	20241014	102500	127835400	52700	52600	52700	52600	2
503	20241014	102400	127730100	52700	52700	52800	52700	3
504	20241014	102300	127571900	52800	52800	52800	52800	2
505	20241014	102200	127466300	52800	52800	52800	52800	2
506	20241014	102100	127360700	52800	52900	52900	52800	204
507	20241014	102000	116572100	52900	53000	53000	52900	210
508	20241014	101900	105444900	53100	53000	53100	53000	3
509	20241014	101800	105285800	53000	53000	53000	53000	1
510	20241014	101700	105232800	53000	53000	53000	53000	2
511	20241014	101600	105126800	53000	53000	53100	53000	5
512	20241014	101500	104861500	53000	52900	53000	52900	16
513	20241014	101400	104013600	52900	52900	52900	52900	2
514	20241014	101300	103907800	52900	52800	52900	52800	27
515	20241014	101200	102479600	52800	52800	52900	52800	22
516	20241014	101100	101316000	52800	52800	52800	52800	1
517	20241014	101000	101263200	52900	52900	52900	52800	4
518	20241014	100900	101051800	52800	52800	52800	52800	1
519	20241014	100800	100999000	52800	52800	52800	52800	48
520	20241014	100700	98464600	52800	52900	52900	52800	21
521	20241014	100600	97353800	52900	52800	52900	52800	29
522	20241014	100500	95819800	52800	52800	52800	52800	10
523	20241014	100400	95291800	52800	52800	52800	52800	1
524	20241014	100300	95239000	52700	52700	52800	52700	3
525	20241014	100200	95080800	52700	52600	52700	52600	3
526	20241014	100100	94922800	52700	52700	52700	52700	2
527	20241014	100000	94817400	52700	52800	52800	52700	3
528	20241014	095900	94659200	52800	52800	52800	52800	0
529	20241014	095800	94659200	52800	52800	52800	52800	8
530	20241014	095700	94236800	52800	52800	52800	52800	0
531	20241014	095600	94236800	52800	52800	52800	52700	10
532	20241014	095500	93709300	52800	52800	52800	52800	0
533	20241014	095400	93709300	52800	52800	52800	52800	4
534	20241014	095300	93498100	52800	52800	52800	52800	2
535	20241014	095200	93392500	52600	52600	52600	52600	0
536	20241014	095100	93392500	52600	52700	52700	52600	14
537	20241014	095000	92655600	52800	52800	52800	52800	0
538	20241014	094900	92655600	52800	52800	52800	52800	10
539	20241014	094800	92127600	52800	52800	52800	52800	1
540	20241014	094700	92074800	52700	52600	52700	52600	6
541	20241014	094600	91758800	52600	52600	52600	52600	0
542	20241014	094500	91758800	52600	52600	52600	52600	0
543	20241014	094400	91758800	52600	52700	52800	52600	443
544	20241014	094300	68379200	52700	52800	52800	52700	5
545	20241014	094200	68115300	52700	52700	52700	52700	2
546	20241014	094100	68009900	52600	52600	52600	52600	4
547	20241014	094000	67799500	52500	52400	52600	52400	309
548	20241014	093900	51567900	52500	52400	52500	52400	2
549	20241014	093800	51463000	52400	52400	52400	52400	3
550	20241014	093700	51305800	52400	52400	52400	52400	0
551	20241014	093600	51305800	52400	52400	52400	52400	8
552	20241014	093500	50886600	52400	52400	52400	52400	0
553	20241014	093400	50886600	52400	52400	52400	52400	0
554	20241014	093300	50886600	52400	52200	52400	52200	21
555	20241014	093200	49790200	52300	52300	52300	52300	5
556	20241014	093100	49528700	52200	52200	52200	52200	0
557	20241014	093000	49528700	52200	52400	52400	52200	248
558	20241014	092900	36541400	52500	52500	52500	52500	4
559	20241014	092800	36331400	52500	52500	52500	52500	0
560	20241014	092700	36331400	52500	52500	52500	52500	6
561	20241014	092600	36016400	52400	52400	52400	52400	18
562	20241014	092500	35073200	52300	52300	52300	52300	0
563	20241014	092400	35073200	52300	52300	52300	52300	0
564	20241014	092300	35073200	52300	52400	52400	52300	47
565	20241014	092200	32610900	52300	52500	52500	52300	126
566	20241014	092100	26008000	52500	52600	52600	52500	7
567	20241014	092000	25640400	52600	52700	52800	52500	94
568	20241014	091900	20702100	52700	52700	52700	52700	0
569	20241014	091800	20702100	52700	52700	52700	52700	20
570	20241014	091700	19648100	52800	52800	52800	52800	0
571	20241014	091600	19648100	52800	52800	52800	52800	4
572	20241014	091500	19436900	52600	52600	52600	52600	0
573	20241014	091400	19436900	52600	52600	52600	52600	1
574	20241014	091300	19384300	52800	52800	52800	52800	0
575	20241014	091200	19384300	52800	52900	53600	52600	156
576	20241014	091100	11074200	52900	52900	52900	52900	0
577	20241014	091000	11074200	52900	52700	52900	52700	81
578	20241014	090900	6805300	52600	52700	52700	52600	7
579	20241014	090800	6436700	52700	52700	52700	52700	2
580	20241014	090700	6331300	52700	52700	52700	52700	0
581	20241014	090600	6331300	52700	52700	52700	52700	0
582	20241014	090500	6331300	52700	52700	52700	52700	0
583	20241014	090400	6331300	52700	52700	52700	52600	6
584	20241014	090300	6015500	52400	52500	52900	52400	17
585	20241014	090200	5122400	52900	52300	52900	52300	3
586	20241014	090100	4964900	52500	52800	52800	52500	27
587	20241014	090000	3545400	52600	53200	53200	52600	67