KissMeData/005430/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	184500	276728700	53000	53000	53000	53000	251
3	20241016	184400	276728700	53000	53000	53000	53000	0
4	20241016	184300	276728700	53000	53000	53000	53000	0
5	20241016	184200	276728700	53000	53000	53000	53000	0
6	20241016	184100	276728700	53000	53000	53000	53000	0
7	20241016	184000	276728700	53000	53000	53000	53000	0
8	20241016	183900	276728700	53000	53000	53000	53000	0
9	20241016	183800	276728700	53000	53000	53000	53000	0
10	20241016	183700	276728700	53000	53000	53000	53000	0
11	20241016	183600	276728700	53000	53000	53000	53000	0
12	20241016	183500	276728700	53000	53000	53000	53000	0
13	20241016	183400	276728700	53000	53000	53000	53000	0
14	20241016	183300	276728700	53000	53000	53000	53000	0
15	20241016	183200	276728700	53000	53000	53000	53000	0
16	20241016	183100	276728700	53000	53000	53000	53000	0
17	20241016	183000	276728700	53000	53000	53000	53000	0
18	20241016	182900	276728700	53000	53000	53000	53000	0
19	20241016	182800	276728700	53000	53000	53000	53000	0
20	20241016	182700	276728700	53000	53000	53000	53000	0
21	20241016	182600	276728700	53000	53000	53000	53000	0
22	20241016	182500	276728700	53000	53000	53000	53000	0
23	20241016	182400	276728700	53000	53000	53000	53000	0
24	20241016	182300	276728700	53000	53000	53000	53000	0
25	20241016	182200	276728700	53000	53000	53000	53000	0
26	20241016	182100	276728700	53000	53000	53000	53000	0
27	20241016	182000	276728700	53000	53000	53000	53000	0
28	20241016	181900	276728700	53000	53000	53000	53000	0
29	20241016	181800	276728700	53000	53000	53000	53000	0
30	20241016	181700	276728700	53000	53000	53000	53000	0
31	20241016	181600	276728700	53000	53000	53000	53000	0
32	20241016	181500	276728700	53000	53000	53000	53000	251
33	20241016	181400	276728700	53000	53000	53000	53000	0
34	20241016	181300	276728700	53000	53000	53000	53000	0
35	20241016	181200	276728700	53000	53000	53000	53000	0
36	20241016	181100	276728700	53000	53000	53000	53000	0
37	20241016	181000	276728700	53000	53000	53000	53000	0
38	20241016	180900	276728700	53000	53000	53000	53000	0
39	20241016	180800	276728700	53000	53000	53000	53000	0
40	20241016	180700	276728700	53000	53000	53000	53000	0
41	20241016	180600	276728700	53000	53000	53000	53000	0
42	20241016	180500	276728700	53000	53000	53000	53000	0
43	20241016	180400	276728700	53000	53000	53000	53000	0
44	20241016	180300	276728700	53000	53000	53000	53000	0
45	20241016	180200	276728700	53000	53000	53000	53000	0
46	20241016	180100	276728700	53000	53000	53000	53000	0
47	20241016	180000	276728700	53000	53000	53000	53000	0
48	20241016	175900	276728700	53000	53000	53000	53000	0
49	20241016	175800	276728700	53000	53000	53000	53000	0
50	20241016	175700	276728700	53000	53000	53000	53000	0
51	20241016	175600	276728700	53000	53000	53000	53000	0
52	20241016	175500	276728700	53000	53000	53000	53000	0
53	20241016	175400	276728700	53000	53000	53000	53000	0
54	20241016	175300	276728700	53000	53000	53000	53000	0
55	20241016	175200	276728700	53000	53000	53000	53000	0
56	20241016	175100	276728700	53000	53000	53000	53000	0
57	20241016	175000	276728700	53000	53000	53000	53000	0
58	20241016	174900	276728700	53000	53000	53000	53000	0
59	20241016	174800	276728700	53000	53000	53000	53000	0
60	20241016	174700	276728700	53000	53000	53000	53000	0
61	20241016	174600	276728700	53000	53000	53000	53000	0
62	20241016	174500	276728700	53000	53000	53000	53000	251
63	20241016	174400	276728700	53000	53000	53000	53000	0
64	20241016	174300	276728700	53000	53000	53000	53000	0
65	20241016	174200	276728700	53000	53000	53000	53000	0
66	20241016	174100	276728700	53000	53000	53000	53000	0
67	20241016	174000	276728700	53000	53000	53000	53000	0
68	20241016	173900	276728700	53000	53000	53000	53000	0
69	20241016	173800	276728700	53000	53000	53000	53000	0
70	20241016	173700	276728700	53000	53000	53000	53000	0
71	20241016	173600	276728700	53000	53000	53000	53000	0
72	20241016	173500	276728700	53000	53000	53000	53000	0
73	20241016	173400	276728700	53000	53000	53000	53000	0
74	20241016	173300	276728700	53000	53000	53000	53000	0
75	20241016	173200	276728700	53000	53000	53000	53000	0
76	20241016	173100	276728700	53000	53000	53000	53000	0
77	20241016	173000	276728700	53000	53000	53000	53000	0
78	20241016	172900	276728700	53000	53000	53000	53000	0
79	20241016	172800	276728700	53000	53000	53000	53000	0
80	20241016	172700	276728700	53000	53000	53000	53000	0
81	20241016	172600	276728700	53000	53000	53000	53000	0
82	20241016	172500	276728700	53000	53000	53000	53000	0
83	20241016	172400	276728700	53000	53000	53000	53000	0
84	20241016	172300	276728700	53000	53000	53000	53000	0
85	20241016	172200	276728700	53000	53000	53000	53000	0
86	20241016	172100	276728700	53000	53000	53000	53000	0
87	20241016	172000	276728700	53000	53000	53000	53000	0
88	20241016	171900	276728700	53000	53000	53000	53000	0
89	20241016	171800	276728700	53000	53000	53000	53000	0
90	20241016	171700	276728700	53000	53000	53000	53000	0
91	20241016	171600	276728700	53000	53000	53000	53000	0
92	20241016	171500	276728700	53000	53000	53000	53000	251
93	20241016	171400	276728700	53000	53000	53000	53000	0
94	20241016	171300	276728700	53000	53000	53000	53000	0
95	20241016	171200	276728700	53000	53000	53000	53000	0
96	20241016	171100	276728700	53000	53000	53000	53000	0
97	20241016	171000	276728700	53000	53000	53000	53000	0
98	20241016	170900	276728700	53000	53000	53000	53000	0
99	20241016	170800	276728700	53000	53000	53000	53000	0
100	20241016	170700	276728700	53000	53000	53000	53000	0
101	20241016	170600	276728700	53000	53000	53000	53000	0
102	20241016	170500	276728700	53000	53000	53000	53000	0
103	20241016	170400	276728700	53000	53000	53000	53000	0
104	20241016	170300	276728700	53000	53000	53000	53000	0
105	20241016	170200	276728700	53000	53000	53000	53000	0
106	20241016	170100	276728700	53000	53000	53000	53000	0
107	20241016	170000	276728700	53000	53000	53000	53000	0
108	20241016	165900	276728700	53000	53000	53000	53000	0
109	20241016	165800	276728700	53000	53000	53000	53000	0
110	20241016	165700	276728700	53000	53000	53000	53000	0
111	20241016	165600	276728700	53000	53000	53000	53000	0
112	20241016	165500	276728700	53000	53000	53000	53000	0
113	20241016	165400	276728700	53000	53000	53000	53000	0
114	20241016	165300	276728700	53000	53000	53000	53000	0
115	20241016	165200	276728700	53000	53000	53000	53000	0
116	20241016	165100	276728700	53000	53000	53000	53000	0
117	20241016	165000	276728700	53000	53000	53000	53000	0
118	20241016	164900	276728700	53000	53000	53000	53000	0
119	20241016	164800	276728700	53000	53000	53000	53000	0
120	20241016	164700	276728700	53000	53000	53000	53000	0
121	20241016	164600	276728700	53000	53000	53000	53000	0
122	20241016	164500	276728700	53000	53000	53000	53000	251
123	20241016	164400	276728700	53000	53000	53000	53000	0
124	20241016	164300	276728700	53000	53000	53000	53000	0
125	20241016	164200	276728700	53000	53000	53000	53000	0
126	20241016	164100	276728700	53000	53000	53000	53000	0
127	20241016	164000	276728700	53000	53000	53000	53000	0
128	20241016	163900	276728700	53000	53000	53000	53000	0
129	20241016	163800	276728700	53000	53000	53000	53000	0
130	20241016	163700	276728700	53000	53000	53000	53000	0
131	20241016	163600	276728700	53000	53000	53000	53000	0
132	20241016	163500	276728700	53000	53000	53000	53000	0
133	20241016	163400	276728700	53000	53000	53000	53000	0
134	20241016	163300	276728700	53000	53000	53000	53000	0
135	20241016	163200	276728700	53000	53000	53000	53000	0
136	20241016	163100	276728700	53000	53000	53000	53000	0
137	20241016	163000	276728700	53000	53000	53000	53000	0
138	20241016	162900	276728700	53000	53000	53000	53000	0
139	20241016	162800	276728700	53000	53000	53000	53000	0
140	20241016	162700	276728700	53000	53000	53000	53000	0
141	20241016	162600	276728700	53000	53000	53000	53000	0
142	20241016	162500	276728700	53000	53000	53000	53000	0
143	20241016	162400	276728700	53000	53000	53000	53000	0
144	20241016	162300	276728700	53000	53000	53000	53000	0
145	20241016	162200	276728700	53000	53000	53000	53000	0
146	20241016	162100	276728700	53000	53000	53000	53000	0
147	20241016	162000	276728700	53000	53000	53000	53000	0
148	20241016	161900	276728700	53000	53000	53000	53000	0
149	20241016	161800	276728700	53000	53000	53000	53000	0
150	20241016	161700	276728700	53000	53000	53000	53000	0
151	20241016	161600	276728700	53000	53000	53000	53000	0
152	20241016	161500	276728700	53000	53000	53000	53000	251
153	20241016	161400	276728700	53000	53000	53000	53000	0
154	20241016	161300	276728700	53000	53000	53000	53000	0
155	20241016	161200	276728700	53000	53000	53000	53000	0
156	20241016	161100	276728700	53000	53000	53000	53000	0
157	20241016	161000	276728700	53000	53000	53000	53000	0
158	20241016	160900	276728700	53000	53000	53000	53000	0
159	20241016	160800	276728700	53000	53000	53000	53000	0
160	20241016	160700	276728700	53000	53000	53000	53000	0
161	20241016	160600	276728700	53000	53000	53000	53000	0
162	20241016	160500	276728700	53000	53000	53000	53000	0
163	20241016	160400	276728700	53000	53000	53000	53000	0
164	20241016	160300	276728700	53000	53000	53000	53000	0
165	20241016	160200	276728700	53000	53000	53000	53000	0
166	20241016	160100	276728700	53000	53000	53000	53000	0
167	20241016	160000	276728700	53000	53000	53000	53000	0
168	20241016	155900	276728700	53000	53000	53000	53000	0
169	20241016	155800	276728700	53000	53000	53000	53000	0
170	20241016	155700	276728700	53000	53000	53000	53000	0
171	20241016	155600	276728700	53000	53000	53000	53000	0
172	20241016	155500	276728700	53000	53000	53000	53000	0
173	20241016	155400	276728700	53000	53000	53000	53000	0
174	20241016	155300	276728700	53000	53000	53000	53000	0
175	20241016	155200	276728700	53000	53000	53000	53000	0
176	20241016	155100	276728700	53000	53000	53000	53000	0
177	20241016	155000	276728700	53000	53000	53000	53000	0
178	20241016	154900	276728700	53000	53000	53000	53000	0
179	20241016	154800	276728700	53000	53000	53000	53000	0
180	20241016	154700	276728700	53000	53000	53000	53000	0
181	20241016	154600	276728700	53000	53000	53000	53000	0
182	20241016	154500	276728700	53000	53000	53000	53000	251
183	20241016	154400	276728700	53000	53000	53000	53000	0
184	20241016	154300	276728700	53000	53000	53000	53000	0
185	20241016	154200	276728700	53000	53000	53000	53000	0
186	20241016	154100	276728700	53000	53000	53000	53000	0
187	20241016	154000	276728700	53000	53000	53000	53000	0
188	20241016	153900	276728700	53000	53000	53000	53000	0
189	20241016	153800	276728700	53000	53000	53000	53000	0
190	20241016	153700	276728700	53000	53000	53000	53000	0
191	20241016	153600	276728700	53000	53000	53000	53000	0
192	20241016	153500	276728700	53000	53000	53000	53000	0
193	20241016	153400	276728700	53000	53000	53000	53000	0
194	20241016	153300	276728700	53000	53000	53000	53000	0
195	20241016	153200	276728700	53000	53000	53000	53000	0
196	20241016	153100	276728700	53000	53000	53000	53000	0
197	20241016	153000	276728700	53000	53000	53000	53000	251
198	20241016	152900	263425700	53100	53100	53100	53100	0
199	20241016	152800	263425700	53100	53100	53100	53100	0
200	20241016	152700	263425700	53100	53100	53100	53100	0
201	20241016	152600	263425700	53100	53100	53100	53100	0
202	20241016	152500	263425700	53100	53100	53100	53100	0
203	20241016	152400	263425700	53100	53100	53100	53100	0
204	20241016	152300	263425700	53100	53100	53100	53100	0
205	20241016	152200	263425700	53100	53100	53100	53100	0
206	20241016	152100	263425700	53100	53100	53100	53100	0
207	20241016	152000	263425700	53100	53100	53100	53100	0
208	20241016	151900	263425700	53100	53100	53100	53100	0
209	20241016	151800	263425700	53100	53100	53100	53100	1
210	20241016	151700	263372600	53100	53100	53100	53100	2
211	20241016	151600	263266400	53000	53000	53000	53000	5
212	20241016	151500	263001400	53000	53000	53000	53000	14
213	20241016	151400	262259400	53100	53100	53100	53100	20
214	20241016	151300	261197400	53100	53200	53200	53100	10
215	20241016	151200	260665500	53200	53200	53200	53200	0
216	20241016	151100	260665500	53200	53100	53200	53100	3
217	20241016	151000	260506100	53100	53100	53100	53100	11
218	20241016	150900	259922000	53200	53200	53200	53200	0
219	20241016	150800	259922000	53200	53200	53200	53200	1
220	20241016	150700	259868800	53200	53200	53200	53200	0
221	20241016	150600	259868800	53200	53200	53200	53200	0
222	20241016	150500	259868800	53200	53200	53200	53200	0
223	20241016	150400	259868800	53200	53200	53200	53200	1
224	20241016	150300	259815600	53200	53200	53200	53200	0
225	20241016	150200	259815600	53200	53200	53200	53200	0
226	20241016	150100	259815600	53200	53200	53200	53200	0
227	20241016	150000	259815600	53200	53200	53200	53200	1
228	20241016	145900	259762400	53000	53000	53000	53000	0
229	20241016	145800	259762400	53000	53000	53000	53000	0
230	20241016	145700	259762400	53000	53000	53000	53000	0
231	20241016	145600	259762400	53000	53000	53000	53000	0
232	20241016	145500	259762400	53000	53400	53400	53000	937
233	20241016	145400	209917400	53500	53500	53500	53500	1
234	20241016	145300	209863900	53500	53500	53500	53500	0
235	20241016	145200	209863900	53500	53500	53500	53500	0
236	20241016	145100	209863900	53500	53500	53500	53500	1
237	20241016	145000	209810400	53500	53500	53500	53500	0
238	20241016	144900	209810400	53500	53400	53500	53300	117
239	20241016	144800	203565300	53400	53400	53400	53400	0
240	20241016	144700	203565300	53400	53400	53400	53400	1
241	20241016	144600	203511900	53300	53300	53300	53300	10
242	20241016	144500	202978900	53300	53300	53300	53300	0
243	20241016	144400	202978900	53300	53300	53300	53300	13
244	20241016	144300	202286000	53300	53300	53300	53300	1
245	20241016	144200	202232700	53300	53300	53300	53300	1
246	20241016	144100	202179400	53200	53200	53200	53200	3
247	20241016	144000	202019800	53300	53300	53300	53300	2
248	20241016	143900	201913200	53200	53200	53200	53200	0
249	20241016	143800	201913200	53200	53200	53200	53200	0
250	20241016	143700	201913200	53200	53200	53200	53200	0
251	20241016	143600	201913200	53200	53300	53300	53200	2
252	20241016	143500	201806700	53300	53300	53300	53300	2
253	20241016	143400	201700100	53300	53300	53300	53300	2
254	20241016	143300	201593500	53300	53300	53300	53300	0
255	20241016	143200	201593500	53300	53300	53300	53200	22
256	20241016	143100	200422800	53300	53300	53300	53300	0
257	20241016	143000	200422800	53300	53400	53400	53300	7
258	20241016	142900	200049400	53400	53400	53400	53400	1
259	20241016	142800	199996000	53300	53300	53300	53300	20
260	20241016	142700	198930000	53300	53300	53300	53300	1
261	20241016	142600	198876700	53300	53300	53300	53300	0
262	20241016	142500	198876700	53300	53300	53300	53300	2
263	20241016	142400	198770100	53300	53300	53300	53300	0
264	20241016	142300	198770100	53300	53300	53300	53300	1
265	20241016	142200	198716800	53200	53200	53200	53200	11
266	20241016	142100	198131600	53300	53300	53300	53300	6
267	20241016	142000	197811800	53300	53300	53300	53300	1
268	20241016	141900	197758500	53200	53200	53300	53200	24
269	20241016	141800	196481600	53100	53200	53200	53100	23
270	20241016	141700	195259000	53200	53200	53200	53200	0
271	20241016	141600	195259000	53200	53200	53200	53200	0
272	20241016	141500	195259000	53200	53200	53200	53200	1
273	20241016	141400	195205800	53200	53200	53200	53200	1
274	20241016	141300	195152600	53100	53100	53100	53100	10
275	20241016	141200	194621600	53200	53200	53200	53200	1
276	20241016	141100	194568400	53200	53200	53200	53200	1
277	20241016	141000	194515200	53100	53100	53100	53100	135
278	20241016	140900	187346700	53000	53000	53000	53000	17
279	20241016	140800	186445700	53100	53100	53100	53100	2
280	20241016	140700	186339500	53000	53000	53000	53000	10
281	20241016	140600	185809500	53000	53000	53000	53000	2
282	20241016	140500	185703500	53100	53100	53100	53100	0
283	20241016	140400	185703500	53100	53100	53100	53100	1
284	20241016	140300	185650400	53000	53000	53000	53000	1
285	20241016	140200	185597400	53100	53100	53100	53100	0
286	20241016	140100	185597400	53100	53100	53100	53100	1
287	20241016	140000	185544300	53100	53100	53100	53100	0
288	20241016	135900	185544300	53100	53100	53100	53100	0
289	20241016	135800	185544300	53100	53100	53100	53100	0
290	20241016	135700	185544300	53100	53000	53100	53000	206
291	20241016	135600	174626200	52900	52900	52900	52900	0
292	20241016	135500	174626200	52900	52900	52900	52900	0
293	20241016	135400	174626200	52900	52900	52900	52900	0
294	20241016	135300	174626200	52900	52900	52900	52900	5
295	20241016	135200	174361700	52900	52900	52900	52800	20
296	20241016	135100	173303800	53000	53000	53000	53000	0
297	20241016	135000	173303800	53000	53000	53000	53000	1
298	20241016	134900	173250800	53000	53000	53000	53000	0
299	20241016	134800	173250800	53000	53000	53000	53000	0
300	20241016	134700	173250800	53000	53000	53000	53000	0
301	20241016	134600	173250800	53000	53000	53000	53000	1
302	20241016	134500	173197800	53000	53000	53000	53000	0
303	20241016	134400	173197800	53000	53000	53000	53000	10
304	20241016	134300	172667800	53000	53000	53000	53000	0
305	20241016	134200	172667800	53000	53000	53000	53000	1
306	20241016	134100	172614800	53000	53000	53000	53000	0
307	20241016	134000	172614800	53000	53000	53000	53000	0
308	20241016	133900	172614800	53000	53000	53000	53000	1
309	20241016	133800	172561800	52900	52900	52900	52900	0
310	20241016	133700	172561800	52900	52900	52900	52900	0
311	20241016	133600	172561800	52900	52900	52900	52900	0
312	20241016	133500	172561800	52900	52900	52900	52900	0
313	20241016	133400	172561800	52900	52900	52900	52900	0
314	20241016	133300	172561800	52900	52900	52900	52900	13
315	20241016	133200	171874100	52900	52900	52900	52900	10
316	20241016	133100	171345100	52900	52900	52900	52900	0
317	20241016	133000	171345100	52900	52900	52900	52900	30
318	20241016	132900	169758100	53000	53000	53000	53000	1
319	20241016	132800	169705100	53000	53000	53000	53000	0
320	20241016	132700	169705100	53000	53000	53000	53000	0
321	20241016	132600	169705100	53000	53000	53000	53000	0
322	20241016	132500	169705100	53000	53000	53000	53000	1
323	20241016	132400	169652100	53000	53000	53000	53000	0
324	20241016	132300	169652100	53000	53000	53000	53000	0
325	20241016	132200	169652100	53000	53000	53000	53000	1
326	20241016	132100	169599100	53000	53000	53000	53000	0
327	20241016	132000	169599100	53000	53000	53000	53000	0
328	20241016	131900	169599100	53000	53000	53000	53000	2
329	20241016	131800	169493100	53000	53000	53000	53000	15
330	20241016	131700	168698100	53000	53000	53000	53000	0
331	20241016	131600	168698100	53000	53000	53000	53000	0
332	20241016	131500	168698100	53000	53000	53000	53000	0
333	20241016	131400	168698100	53000	53000	53000	53000	0
334	20241016	131300	168698100	53000	53000	53000	53000	0
335	20241016	131200	168698100	53000	53000	53000	53000	0
336	20241016	131100	168698100	53000	53000	53000	53000	9
337	20241016	131000	168221100	53000	53100	53100	53000	13
338	20241016	130900	167531500	53100	53100	53100	53100	0
339	20241016	130800	167531500	53100	53100	53100	53100	2
340	20241016	130700	167425300	53100	53100	53100	53100	2
341	20241016	130600	167319100	53100	53100	53100	53100	0
342	20241016	130500	167319100	53100	53100	53100	53100	1
343	20241016	130400	167266000	53100	53000	53100	53000	4
344	20241016	130300	167053900	52900	52900	52900	52900	10
345	20241016	130200	166524900	53000	53000	53000	53000	1
346	20241016	130100	166471900	53000	53000	53000	53000	1
347	20241016	130000	166418900	53000	53000	53000	53000	1
348	20241016	125900	166365900	53000	53000	53000	53000	0
349	20241016	125800	166365900	53000	52900	53000	52900	3
350	20241016	125700	166207000	53000	53000	53000	53000	0
351	20241016	125600	166207000	53000	53000	53000	53000	1
352	20241016	125500	166154000	53000	53000	53000	53000	0
353	20241016	125400	166154000	53000	53000	53000	53000	1
354	20241016	125300	166101000	52900	52900	52900	52900	1
355	20241016	125200	166048100	53000	53000	53000	53000	0
356	20241016	125100	166048100	53000	53000	53000	53000	2
357	20241016	125000	165942100	52900	52900	52900	52900	1
358	20241016	124900	165889200	53000	53000	53000	53000	1
359	20241016	124800	165836200	52900	52900	52900	52900	1
360	20241016	124700	165783300	53000	53000	53000	53000	1
361	20241016	124600	165730300	53000	52900	53000	52900	2
362	20241016	124500	165624400	53000	53000	53000	53000	0
363	20241016	124400	165624400	53000	53000	53000	53000	0
364	20241016	124300	165624400	53000	52900	53000	52900	2
365	20241016	124200	165518500	53000	53000	53000	53000	2
366	20241016	124100	165412500	53000	52900	53000	52900	2
367	20241016	124000	165306600	53000	53000	53000	53000	0
368	20241016	123900	165306600	53000	53000	53000	53000	1
369	20241016	123800	165253600	52900	53000	53000	52900	2
370	20241016	123700	165147700	53000	53000	53000	53000	0
371	20241016	123600	165147700	53000	52900	53000	52900	2
372	20241016	123500	165041800	53000	53000	53000	53000	0
373	20241016	123400	165041800	53000	53000	53000	52800	3
374	20241016	123300	164883000	53000	52900	53000	52900	18
375	20241016	123200	163930700	52800	52900	52900	52800	14
376	20241016	123100	163190400	52900	53000	53000	52900	2
377	20241016	123000	163084500	52900	52900	52900	52900	0
378	20241016	122900	163084500	52900	52900	52900	52900	1
379	20241016	122800	163031600	53000	53000	53000	53000	1
380	20241016	122700	162978600	52900	52900	52900	52900	1
381	20241016	122600	162925700	52900	52900	52900	52900	0
382	20241016	122500	162925700	52900	52900	52900	52900	0
383	20241016	122400	162925700	52900	53000	53000	52900	2
384	20241016	122300	162819800	52900	52900	52900	52900	0
385	20241016	122200	162819800	52900	52900	52900	52900	4
386	20241016	122100	162608200	52900	52900	52900	52900	0
387	20241016	122000	162608200	52900	52900	52900	52900	0
388	20241016	121900	162608200	52900	52900	53000	52900	12
389	20241016	121800	161973300	52800	52800	52800	52800	0
390	20241016	121700	161973300	52800	52800	52800	52800	1
391	20241016	121600	161920500	52900	52900	52900	52900	1
392	20241016	121500	161867600	52800	52800	52800	52800	1
393	20241016	121400	161814800	52800	52800	52800	52800	32
394	20241016	121300	160125200	52700	52700	52700	52700	0
395	20241016	121200	160125200	52700	52700	52700	52700	1
396	20241016	121100	160072500	52800	52800	52800	52800	1
397	20241016	121000	160019700	52600	52900	52900	52600	36
398	20241016	120900	158120700	52900	52900	52900	52900	1
399	20241016	120800	158067800	52800	52800	52800	52800	0
400	20241016	120700	158067800	52800	52800	52800	52800	1
401	20241016	120600	158015000	52800	52800	52800	52800	0
402	20241016	120500	158015000	52800	52900	52900	52800	2
403	20241016	120400	157909300	52800	52800	52800	52800	0
404	20241016	120300	157909300	52800	52800	52800	52800	1
405	20241016	120200	157856500	52900	52900	52900	52900	0
406	20241016	120100	157856500	52900	52900	52900	52900	0
407	20241016	120000	157856500	52900	52800	52900	52800	2
408	20241016	115900	157750800	52900	52900	52900	52900	0
409	20241016	115800	157750800	52900	52900	52900	52800	3
410	20241016	115700	157592200	52800	52800	52800	52800	0
411	20241016	115600	157592200	52800	52800	52800	52800	1
412	20241016	115500	157539400	52800	52800	52800	52800	0
413	20241016	115400	157539400	52800	52800	52800	52800	1
414	20241016	115300	157486600	52900	52800	52900	52800	3
415	20241016	115200	157328100	52900	52800	52900	52800	35
416	20241016	115100	155477100	52800	52800	52800	52800	1
417	20241016	115000	155424300	52900	52900	52900	52900	0
418	20241016	114900	155424300	52900	52900	52900	52900	1
419	20241016	114800	155371400	52800	52800	52800	52800	1
420	20241016	114700	155318600	52800	52800	52800	52800	0
421	20241016	114600	155318600	52800	52800	52900	52800	20
422	20241016	114500	154262500	52600	52600	52600	52600	0
423	20241016	114400	154262500	52600	52700	52700	52600	116
424	20241016	114300	148150800	52800	52800	52800	52800	0
425	20241016	114200	148150800	52800	52800	52800	52800	1
426	20241016	114100	148098000	52600	52800	52800	52600	2
427	20241016	114000	147992600	52600	52600	52600	52600	0
428	20241016	113900	147992600	52600	52600	52600	52600	1
429	20241016	113800	147940000	52700	52700	52700	52700	15
430	20241016	113700	147149500	52700	52700	52700	52700	0
431	20241016	113600	147149500	52700	52700	52700	52700	1
432	20241016	113500	147096800	52600	52600	52600	52600	0
433	20241016	113400	147096800	52600	52600	52600	52600	1
434	20241016	113300	147044200	52600	52600	52600	52600	0
435	20241016	113200	147044200	52600	52700	52700	52600	60
436	20241016	113100	143883100	52700	52700	52700	52700	0
437	20241016	113000	143883100	52700	52700	52700	52700	0
438	20241016	112900	143883100	52700	52700	52700	52700	1
439	20241016	112800	143830400	52700	52700	52700	52700	0
440	20241016	112700	143830400	52700	52700	52700	52700	1
441	20241016	112600	143777700	52900	52900	52900	52900	10
442	20241016	112500	143248700	52700	52700	52700	52700	1
443	20241016	112400	143196000	52700	52700	52700	52700	0
444	20241016	112300	143196000	52700	52700	52700	52700	0
445	20241016	112200	143196000	52700	52900	52900	52700	2
446	20241016	112100	143090400	52700	52700	52700	52700	0
447	20241016	112000	143090400	52700	52700	52700	52700	15
448	20241016	111900	142299900	52700	52800	52800	52700	35
449	20241016	111800	140454200	52800	52800	52800	52800	0
450	20241016	111700	140454200	52800	52800	52800	52800	18
451	20241016	111600	139503800	52900	52900	52900	52900	1
452	20241016	111500	139450900	52800	52800	52800	52800	1
453	20241016	111400	139398100	52800	52800	52800	52800	0
454	20241016	111300	139398100	52800	52800	52800	52800	4
455	20241016	111200	139186900	52800	52800	52800	52800	0
456	20241016	111100	139186900	52800	52800	52800	52800	0
457	20241016	111000	139186900	52800	52900	52900	52800	61
458	20241016	110900	135965500	52800	52800	52800	52800	0
459	20241016	110800	135965500	52800	52800	52800	52800	1
460	20241016	110700	135912700	52800	52800	52800	52800	21
461	20241016	110600	134803900	52800	52800	52800	52800	0
462	20241016	110500	134803900	52800	52800	52800	52800	1
463	20241016	110400	134751100	52800	52800	52800	52800	0
464	20241016	110300	134751100	52800	52800	52800	52800	1
465	20241016	110200	134698300	52800	52800	52800	52800	71
466	20241016	110100	130949500	52700	52700	52700	52700	1
467	20241016	110000	130896800	52800	52800	52800	52800	1
468	20241016	105900	130844000	52700	52700	52700	52700	0
469	20241016	105800	130844000	52700	52700	52700	52700	1
470	20241016	105700	130791300	52700	52700	52700	52700	0
471	20241016	105600	130791300	52700	52700	52700	52700	1
472	20241016	105500	130738600	52700	52700	52700	52700	0
473	20241016	105400	130738600	52700	52700	52700	52700	2
474	20241016	105300	130633200	52800	52800	52800	52800	0
475	20241016	105200	130633200	52800	52800	52800	52800	14
476	20241016	105100	129894000	52600	52600	52600	52600	1
477	20241016	105000	129841400	52600	52600	52600	52600	0
478	20241016	104900	129841400	52600	52600	52600	52600	4
479	20241016	104800	129631000	52800	52800	52800	52800	1
480	20241016	104700	129578200	52600	52600	52600	52600	0
481	20241016	104600	129578200	52600	52600	52600	52600	1
482	20241016	104500	129525600	52800	52800	52800	52800	1
483	20241016	104400	129472800	52600	52600	52600	52600	1
484	20241016	104300	129420200	52700	52700	52700	52700	2
485	20241016	104200	129314800	52600	52700	52700	52500	555
486	20241016	104100	100079800	52900	52900	52900	52900	1
487	20241016	104000	100026900	52700	52700	52700	52700	34
488	20241016	103900	98235100	52500	52600	52600	52500	19
489	20241016	103800	97235800	52500	52500	52500	52500	0
490	20241016	103700	97235800	52500	52500	52500	52500	1
491	20241016	103600	97183300	52600	52600	52600	52600	0
492	20241016	103500	97183300	52600	52600	52600	52500	222
493	20241016	103400	85526500	52600	52600	52600	52600	1
494	20241016	103300	85473900	52600	52600	52600	52600	0
495	20241016	103200	85473900	52600	52600	52600	52600	1
496	20241016	103100	85421300	52600	52600	52600	52600	0
497	20241016	103000	85421300	52600	52600	52600	52600	1
498	20241016	102900	85368700	52800	52800	52800	52800	0
499	20241016	102800	85368700	52800	52800	52800	52800	1
500	20241016	102700	85315900	52600	52600	52600	52600	1
501	20241016	102600	85263300	52700	52700	52700	52700	1
502	20241016	102500	85210600	52500	52500	52500	52500	1
503	20241016	102400	85158100	52800	52800	52800	52500	544
504	20241016	102300	56497900	52800	52800	52800	52800	2
505	20241016	102200	56392300	52800	52800	52800	52800	0
506	20241016	102100	56392300	52800	52800	52800	52800	0
507	20241016	102000	56392300	52800	52900	52900	52800	2
508	20241016	101900	56286600	52800	52800	52800	52800	0
509	20241016	101800	56286600	52800	52800	52800	52800	1
510	20241016	101700	56233800	52800	52800	52800	52800	2
511	20241016	101600	56128200	52800	52900	52900	52800	3
512	20241016	101500	55969700	52800	52800	52800	52800	1
513	20241016	101400	55916900	52800	52800	52800	52800	0
514	20241016	101300	55916900	52800	52800	52800	52800	1
515	20241016	101200	55864100	52800	52800	52800	52800	0
516	20241016	101100	55864100	52800	52800	52800	52800	1
517	20241016	101000	55811300	52900	52900	52900	52900	11
518	20241016	100900	55229400	52800	52800	52800	52800	0
519	20241016	100800	55229400	52800	53000	53000	52800	2
520	20241016	100700	55123600	53000	53000	53000	53000	1
521	20241016	100600	55070600	52800	52800	52800	52800	1
522	20241016	100500	55017800	53000	52800	53000	52800	12
523	20241016	100400	54384000	52800	52800	52800	52800	0
524	20241016	100300	54384000	52800	52900	53000	52800	61
525	20241016	100200	51153900	52800	52800	52800	52800	0
526	20241016	100100	51153900	52800	52700	52800	52700	2
527	20241016	100000	51048400	52700	52700	52700	52700	0
528	20241016	095900	51048400	52700	52700	52700	52700	16
529	20241016	095800	50205200	52700	52700	52700	52700	0
530	20241016	095700	50205200	52700	52700	52700	52700	94
531	20241016	095600	45251400	52700	52700	52700	52700	1
532	20241016	095500	45198700	52700	52700	52700	52700	0
533	20241016	095400	45198700	52700	52700	52700	52700	1
534	20241016	095300	45146000	52700	52700	52700	52700	0
535	20241016	095200	45146000	52700	52700	52700	52700	1
536	20241016	095100	45093300	52800	52800	52800	52800	7
537	20241016	095000	44723700	52700	52700	52700	52700	0
538	20241016	094900	44723700	52700	52700	52700	52700	1
539	20241016	094800	44671000	52700	52700	52700	52700	0
540	20241016	094700	44671000	52700	52600	52700	52600	20
541	20241016	094600	43617400	52600	52600	52600	52600	0
542	20241016	094500	43617400	52600	52600	52600	52600	0
543	20241016	094400	43617400	52600	52600	52600	52600	1
544	20241016	094300	43564800	52600	52600	52600	52600	0
545	20241016	094200	43564800	52600	52600	52600	52600	1
546	20241016	094100	43512200	52600	52600	52600	52600	0
547	20241016	094000	43512200	52600	52500	52600	52500	3
548	20241016	093900	43354600	52700	52700	52700	52700	11
549	20241016	093800	42774900	52500	52500	52500	52500	0
550	20241016	093700	42774900	52500	52700	52700	52500	2
551	20241016	093600	42669700	52500	52500	52500	52500	0
552	20241016	093500	42669700	52500	52500	52500	52500	2
553	20241016	093400	42564700	52700	52700	52700	52700	1
554	20241016	093300	42512000	52700	52700	52700	52700	11
555	20241016	093200	41932300	52500	52500	52500	52500	39
556	20241016	093100	39884800	52700	52700	52700	52500	117
557	20241016	093000	33731800	52600	52600	52600	52600	1
558	20241016	092900	33679200	52700	52600	52700	52500	54
559	20241016	092800	30839800	52600	52500	52600	52500	53
560	20241016	092700	28052100	52500	52500	52500	52500	0
561	20241016	092600	28052100	52500	52600	52600	52500	113
562	20241016	092500	22109100	52600	52700	52700	52600	8
563	20241016	092400	21687800	52700	52600	52700	52600	35
564	20241016	092300	19845700	52600	52600	52600	52600	1
565	20241016	092200	19793100	52600	52600	52600	52600	1
566	20241016	092100	19740500	52600	52600	52600	52600	3
567	20241016	092000	19582700	52600	52600	52700	52600	14
568	20241016	091900	18845300	52700	52600	52700	52600	11
569	20241016	091800	18265700	52700	52600	52700	52600	5
570	20241016	091700	18002600	52500	52700	52700	52500	66
571	20241016	091600	14531800	52700	52700	52700	52700	1
572	20241016	091500	14479100	52700	52700	52700	52700	6
573	20241016	091400	14162900	52800	52800	52800	52800	1
574	20241016	091300	14110100	52700	52800	52800	52700	25
575	20241016	091200	12792200	52800	52800	52800	52800	6
576	20241016	091100	12475400	52800	52900	52900	52800	2
577	20241016	091000	12369700	53000	53000	53000	53000	7
578	20241016	090900	11998700	53100	53100	53200	52900	36
579	20241016	090800	10090700	53400	53400	53400	53400	2
580	20241016	090700	9983900	53500	53200	53500	53200	41
581	20241016	090600	7802400	53500	53300	53600	53200	4
582	20241016	090500	7588800	53600	53300	53600	53300	2
583	20241016	090400	7481900	53300	53300	53300	53100	4
584	20241016	090300	7269100	53600	53000	53600	53000	10
585	20241016	090200	6738300	52900	52900	52900	52900	0
586	20241016	090100	6738300	52900	53000	53000	52900	114
587	20241016	090000	697300	53700	53700	53700	52900	13