KissMeData/005610/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	184500	156711800	50500	50500	50500	50500	95
3	20241017	184400	156711800	50500	50500	50500	50500	0
4	20241017	184300	156711800	50500	50500	50500	50500	0
5	20241017	184200	156711800	50500	50500	50500	50500	0
6	20241017	184100	156711800	50500	50500	50500	50500	0
7	20241017	184000	156711800	50500	50500	50500	50500	0
8	20241017	183900	156711800	50500	50500	50500	50500	0
9	20241017	183800	156711800	50500	50500	50500	50500	0
10	20241017	183700	156711800	50500	50500	50500	50500	0
11	20241017	183600	156711800	50500	50500	50500	50500	0
12	20241017	183500	156711800	50500	50500	50500	50500	0
13	20241017	183400	156711800	50500	50500	50500	50500	0
14	20241017	183300	156711800	50500	50500	50500	50500	0
15	20241017	183200	156711800	50500	50500	50500	50500	0
16	20241017	183100	156711800	50500	50500	50500	50500	0
17	20241017	183000	156711800	50500	50500	50500	50500	0
18	20241017	182900	156711800	50500	50500	50500	50500	0
19	20241017	182800	156711800	50500	50500	50500	50500	0
20	20241017	182700	156711800	50500	50500	50500	50500	0
21	20241017	182600	156711800	50500	50500	50500	50500	0
22	20241017	182500	156711800	50500	50500	50500	50500	0
23	20241017	182400	156711800	50500	50500	50500	50500	0
24	20241017	182300	156711800	50500	50500	50500	50500	0
25	20241017	182200	156711800	50500	50500	50500	50500	0
26	20241017	182100	156711800	50500	50500	50500	50500	0
27	20241017	182000	156711800	50500	50500	50500	50500	0
28	20241017	181900	156711800	50500	50500	50500	50500	0
29	20241017	181800	156711800	50500	50500	50500	50500	0
30	20241017	181700	156711800	50500	50500	50500	50500	0
31	20241017	181600	156711800	50500	50500	50500	50500	0
32	20241017	181500	156711800	50500	50500	50500	50500	95
33	20241017	181400	156711800	50500	50500	50500	50500	0
34	20241017	181300	156711800	50500	50500	50500	50500	0
35	20241017	181200	156711800	50500	50500	50500	50500	0
36	20241017	181100	156711800	50500	50500	50500	50500	0
37	20241017	181000	156711800	50500	50500	50500	50500	0
38	20241017	180900	156711800	50500	50500	50500	50500	0
39	20241017	180800	156711800	50500	50500	50500	50500	0
40	20241017	180700	156711800	50500	50500	50500	50500	0
41	20241017	180600	156711800	50500	50500	50500	50500	0
42	20241017	180500	156711800	50500	50500	50500	50500	0
43	20241017	180400	156711800	50500	50500	50500	50500	0
44	20241017	180300	156711800	50500	50500	50500	50500	0
45	20241017	180200	156711800	50500	50500	50500	50500	0
46	20241017	180100	156711800	50500	50500	50500	50500	0
47	20241017	180000	156711800	50500	50500	50500	50500	0
48	20241017	175900	156711800	50500	50500	50500	50500	0
49	20241017	175800	156711800	50500	50500	50500	50500	0
50	20241017	175700	156711800	50500	50500	50500	50500	0
51	20241017	175600	156711800	50500	50500	50500	50500	0
52	20241017	175500	156711800	50500	50500	50500	50500	0
53	20241017	175400	156711800	50500	50500	50500	50500	0
54	20241017	175300	156711800	50500	50500	50500	50500	0
55	20241017	175200	156711800	50500	50500	50500	50500	0
56	20241017	175100	156711800	50500	50500	50500	50500	0
57	20241017	175000	156711800	50500	50500	50500	50500	0
58	20241017	174900	156711800	50500	50500	50500	50500	0
59	20241017	174800	156711800	50500	50500	50500	50500	0
60	20241017	174700	156711800	50500	50500	50500	50500	0
61	20241017	174600	156711800	50500	50500	50500	50500	0
62	20241017	174500	156711800	50500	50500	50500	50500	95
63	20241017	174400	156711800	50500	50500	50500	50500	0
64	20241017	174300	156711800	50500	50500	50500	50500	0
65	20241017	174200	156711800	50500	50500	50500	50500	0
66	20241017	174100	156711800	50500	50500	50500	50500	0
67	20241017	174000	156711800	50500	50500	50500	50500	0
68	20241017	173900	156711800	50500	50500	50500	50500	0
69	20241017	173800	156711800	50500	50500	50500	50500	0
70	20241017	173700	156711800	50500	50500	50500	50500	0
71	20241017	173600	156711800	50500	50500	50500	50500	0
72	20241017	173500	156711800	50500	50500	50500	50500	0
73	20241017	173400	156711800	50500	50500	50500	50500	0
74	20241017	173300	156711800	50500	50500	50500	50500	0
75	20241017	173200	156711800	50500	50500	50500	50500	0
76	20241017	173100	156711800	50500	50500	50500	50500	0
77	20241017	173000	156711800	50500	50500	50500	50500	0
78	20241017	172900	156711800	50500	50500	50500	50500	0
79	20241017	172800	156711800	50500	50500	50500	50500	0
80	20241017	172700	156711800	50500	50500	50500	50500	0
81	20241017	172600	156711800	50500	50500	50500	50500	0
82	20241017	172500	156711800	50500	50500	50500	50500	0
83	20241017	172400	156711800	50500	50500	50500	50500	0
84	20241017	172300	156711800	50500	50500	50500	50500	0
85	20241017	172200	156711800	50500	50500	50500	50500	0
86	20241017	172100	156711800	50500	50500	50500	50500	0
87	20241017	172000	156711800	50500	50500	50500	50500	0
88	20241017	171900	156711800	50500	50500	50500	50500	0
89	20241017	171800	156711800	50500	50500	50500	50500	0
90	20241017	171700	156711800	50500	50500	50500	50500	0
91	20241017	171600	156711800	50500	50500	50500	50500	0
92	20241017	171500	156711800	50500	50500	50500	50500	95
93	20241017	171400	156711800	50500	50500	50500	50500	0
94	20241017	171300	156711800	50500	50500	50500	50500	0
95	20241017	171200	156711800	50500	50500	50500	50500	0
96	20241017	171100	156711800	50500	50500	50500	50500	0
97	20241017	171000	156711800	50500	50500	50500	50500	0
98	20241017	170900	156711800	50500	50500	50500	50500	0
99	20241017	170800	156711800	50500	50500	50500	50500	0
100	20241017	170700	156711800	50500	50500	50500	50500	0
101	20241017	170600	156711800	50500	50500	50500	50500	0
102	20241017	170500	156711800	50500	50500	50500	50500	0
103	20241017	170400	156711800	50500	50500	50500	50500	0
104	20241017	170300	156711800	50500	50500	50500	50500	0
105	20241017	170200	156711800	50500	50500	50500	50500	0
106	20241017	170100	156711800	50500	50500	50500	50500	0
107	20241017	170000	156711800	50500	50500	50500	50500	0
108	20241017	165900	156711800	50500	50500	50500	50500	0
109	20241017	165800	156711800	50500	50500	50500	50500	0
110	20241017	165700	156711800	50500	50500	50500	50500	0
111	20241017	165600	156711800	50500	50500	50500	50500	0
112	20241017	165500	156711800	50500	50500	50500	50500	0
113	20241017	165400	156711800	50500	50500	50500	50500	0
114	20241017	165300	156711800	50500	50500	50500	50500	0
115	20241017	165200	156711800	50500	50500	50500	50500	0
116	20241017	165100	156711800	50500	50500	50500	50500	0
117	20241017	165000	156711800	50500	50500	50500	50500	0
118	20241017	164900	156711800	50500	50500	50500	50500	0
119	20241017	164800	156711800	50500	50500	50500	50500	0
120	20241017	164700	156711800	50500	50500	50500	50500	0
121	20241017	164600	156711800	50500	50500	50500	50500	0
122	20241017	164500	156711800	50500	50500	50500	50500	95
123	20241017	164400	156711800	50500	50500	50500	50500	0
124	20241017	164300	156711800	50500	50500	50500	50500	0
125	20241017	164200	156711800	50500	50500	50500	50500	0
126	20241017	164100	156711800	50500	50500	50500	50500	0
127	20241017	164000	156711800	50500	50500	50500	50500	0
128	20241017	163900	156711800	50500	50500	50500	50500	0
129	20241017	163800	156711800	50500	50500	50500	50500	0
130	20241017	163700	156711800	50500	50500	50500	50500	0
131	20241017	163600	156711800	50500	50500	50500	50500	0
132	20241017	163500	156711800	50500	50500	50500	50500	0
133	20241017	163400	156711800	50500	50500	50500	50500	0
134	20241017	163300	156711800	50500	50500	50500	50500	0
135	20241017	163200	156711800	50500	50500	50500	50500	0
136	20241017	163100	156711800	50500	50500	50500	50500	0
137	20241017	163000	156711800	50500	50500	50500	50500	0
138	20241017	162900	156711800	50500	50500	50500	50500	0
139	20241017	162800	156711800	50500	50500	50500	50500	0
140	20241017	162700	156711800	50500	50500	50500	50500	0
141	20241017	162600	156711800	50500	50500	50500	50500	0
142	20241017	162500	156711800	50500	50500	50500	50500	0
143	20241017	162400	156711800	50500	50500	50500	50500	0
144	20241017	162300	156711800	50500	50500	50500	50500	0
145	20241017	162200	156711800	50500	50500	50500	50500	0
146	20241017	162100	156711800	50500	50500	50500	50500	0
147	20241017	162000	156711800	50500	50500	50500	50500	0
148	20241017	161900	156711800	50500	50500	50500	50500	0
149	20241017	161800	156711800	50500	50500	50500	50500	0
150	20241017	161700	156711800	50500	50500	50500	50500	0
151	20241017	161600	156711800	50500	50500	50500	50500	0
152	20241017	161500	156711800	50500	50500	50500	50500	95
153	20241017	161400	156711800	50500	50500	50500	50500	0
154	20241017	161300	156711800	50500	50500	50500	50500	0
155	20241017	161200	156711800	50500	50500	50500	50500	0
156	20241017	161100	156711800	50500	50500	50500	50500	0
157	20241017	161000	156711800	50500	50500	50500	50500	0
158	20241017	160900	156711800	50500	50500	50500	50500	0
159	20241017	160800	156711800	50500	50500	50500	50500	0
160	20241017	160700	156711800	50500	50500	50500	50500	0
161	20241017	160600	156711800	50500	50500	50500	50500	0
162	20241017	160500	156711800	50500	50500	50500	50500	0
163	20241017	160400	156711800	50500	50500	50500	50500	0
164	20241017	160300	156711800	50500	50500	50500	50500	0
165	20241017	160200	156711800	50500	50500	50500	50500	0
166	20241017	160100	156711800	50500	50500	50500	50500	0
167	20241017	160000	156711800	50500	50500	50500	50500	0
168	20241017	155900	156711800	50500	50500	50500	50500	0
169	20241017	155800	156711800	50500	50500	50500	50500	0
170	20241017	155700	156711800	50500	50500	50500	50500	0
171	20241017	155600	156711800	50500	50500	50500	50500	0
172	20241017	155500	156711800	50500	50500	50500	50500	0
173	20241017	155400	156711800	50500	50500	50500	50500	0
174	20241017	155300	156711800	50500	50500	50500	50500	0
175	20241017	155200	156711800	50500	50500	50500	50500	0
176	20241017	155100	156711800	50500	50500	50500	50500	0
177	20241017	155000	156711800	50500	50500	50500	50500	0
178	20241017	154900	156711800	50500	50500	50500	50500	0
179	20241017	154800	156711800	50500	50500	50500	50500	0
180	20241017	154700	156711800	50500	50500	50500	50500	0
181	20241017	154600	156711800	50500	50500	50500	50500	0
182	20241017	154500	156711800	50500	50500	50500	50500	95
183	20241017	154400	156711800	50500	50500	50500	50500	0
184	20241017	154300	156711800	50500	50500	50500	50500	0
185	20241017	154200	156711800	50500	50500	50500	50500	0
186	20241017	154100	156711800	50500	50500	50500	50500	0
187	20241017	154000	156711800	50500	50500	50500	50500	0
188	20241017	153900	156711800	50500	50500	50500	50500	0
189	20241017	153800	156711800	50500	50500	50500	50500	0
190	20241017	153700	156711800	50500	50500	50500	50500	0
191	20241017	153600	156711800	50500	50500	50500	50500	0
192	20241017	153500	156711800	50500	50500	50500	50500	0
193	20241017	153400	156711800	50500	50500	50500	50500	0
194	20241017	153300	156711800	50500	50500	50500	50500	0
195	20241017	153200	156711800	50500	50500	50500	50500	0
196	20241017	153100	156711800	50500	50500	50500	50500	0
197	20241017	153000	156711800	50500	50500	50500	50500	95
198	20241017	152900	151914300	50500	50500	50500	50500	0
199	20241017	152800	151914300	50500	50500	50500	50500	0
200	20241017	152700	151914300	50500	50500	50500	50500	0
201	20241017	152600	151914300	50500	50500	50500	50500	0
202	20241017	152500	151914300	50500	50500	50500	50500	0
203	20241017	152400	151914300	50500	50500	50500	50500	0
204	20241017	152300	151914300	50500	50500	50500	50500	0
205	20241017	152200	151914300	50500	50500	50500	50500	0
206	20241017	152100	151914300	50500	50500	50500	50500	0
207	20241017	152000	151914300	50500	50500	50500	50500	0
208	20241017	151900	151914300	50500	50500	50500	50500	0
209	20241017	151800	151914300	50500	50500	50500	50500	0
210	20241017	151700	151914300	50500	50400	50500	50400	6
211	20241017	151600	151611500	50500	50500	50500	50500	0
212	20241017	151500	151611500	50500	50500	50500	50500	3
213	20241017	151400	151460000	50500	50500	50500	50500	19
214	20241017	151300	150500500	50500	50500	50500	50500	29
215	20241017	151200	149036000	50500	50400	50500	50400	14
216	20241017	151100	148329100	50400	50400	50400	50400	0
217	20241017	151000	148329100	50400	50400	50400	50400	3
218	20241017	150900	148177900	50400	50400	50400	50400	0
219	20241017	150800	148177900	50400	50400	50400	50400	1
220	20241017	150700	148127500	50400	50400	50400	50400	0
221	20241017	150600	148127500	50400	50400	50400	50400	1
222	20241017	150500	148077100	50400	50400	50400	50400	0
223	20241017	150400	148077100	50400	50400	50400	50400	0
224	20241017	150300	148077100	50400	50400	50400	50400	1
225	20241017	150200	148026700	50500	50500	50500	50500	0
226	20241017	150100	148026700	50500	50500	50500	50500	0
227	20241017	150000	148026700	50500	50500	50500	50500	1
228	20241017	145900	147976200	50400	50400	50400	50400	6
229	20241017	145800	147673800	50400	50400	50400	50400	0
230	20241017	145700	147673800	50400	50400	50400	50400	0
231	20241017	145600	147673800	50400	50400	50400	50400	1
232	20241017	145500	147623400	50400	50400	50400	50400	1
233	20241017	145400	147573000	50400	50400	50400	50400	0
234	20241017	145300	147573000	50400	50400	50400	50400	0
235	20241017	145200	147573000	50400	50400	50400	50400	1
236	20241017	145100	147522600	50400	50400	50400	50400	0
237	20241017	145000	147522600	50400	50400	50400	50400	0
238	20241017	144900	147522600	50400	50400	50400	50400	1
239	20241017	144800	147472200	50400	50400	50400	50400	0
240	20241017	144700	147472200	50400	50400	50400	50400	0
241	20241017	144600	147472200	50400	50400	50400	50400	0
242	20241017	144500	147472200	50400	50400	50400	50400	1
243	20241017	144400	147421800	50400	50400	50400	50400	0
244	20241017	144300	147421800	50400	50400	50400	50400	0
245	20241017	144200	147421800	50400	50500	50500	50400	5
246	20241017	144100	147169400	50500	50500	50500	50500	0
247	20241017	144000	147169400	50500	50500	50500	50500	0
248	20241017	143900	147169400	50500	50500	50500	50500	1
249	20241017	143800	147118900	50500	50500	50500	50500	1
250	20241017	143700	147068400	50500	50500	50500	50500	0
251	20241017	143600	147068400	50500	50500	50500	50500	1
252	20241017	143500	147017900	50500	50500	50500	50500	6
253	20241017	143400	146714900	50500	50500	50500	50500	0
254	20241017	143300	146714900	50500	50500	50500	50500	0
255	20241017	143200	146714900	50500	50500	50500	50500	1
256	20241017	143100	146664400	50500	50500	50500	50500	1
257	20241017	143000	146613900	50500	50500	50500	50500	32
258	20241017	142900	144997900	50500	50500	50500	50500	1
259	20241017	142800	144947400	50500	50400	50500	50400	7
260	20241017	142700	144594500	50300	50300	50300	50300	0
261	20241017	142600	144594500	50300	50300	50300	50300	0
262	20241017	142500	144594500	50300	50300	50300	50300	0
263	20241017	142400	144594500	50300	50300	50300	50300	0
264	20241017	142300	144594500	50300	50300	50300	50300	6
265	20241017	142200	144292700	50400	50400	50400	50400	2
266	20241017	142100	144191900	50400	50400	50400	50400	1
267	20241017	142000	144141500	50400	50400	50400	50400	1
268	20241017	141900	144091100	50400	50400	50400	50400	0
269	20241017	141800	144091100	50400	50400	50400	50400	1
270	20241017	141700	144040700	50300	50300	50300	50300	0
271	20241017	141600	144040700	50300	50300	50300	50300	0
272	20241017	141500	144040700	50300	50300	50300	50300	0
273	20241017	141400	144040700	50300	50300	50300	50300	0
274	20241017	141300	144040700	50300	50300	50300	50300	0
275	20241017	141200	144040700	50300	50300	50300	50300	0
276	20241017	141100	144040700	50300	50300	50300	50300	0
277	20241017	141000	144040700	50300	50300	50300	50300	0
278	20241017	140900	144040700	50300	50300	50300	50300	19
279	20241017	140800	143085000	50400	50400	50400	50400	33
280	20241017	140700	141421800	50300	50300	50300	50300	1
281	20241017	140600	141371500	50300	50300	50300	50300	162
282	20241017	140500	133222900	50300	50300	50300	50300	0
283	20241017	140400	133222900	50300	50300	50300	50300	10
284	20241017	140300	132719900	50300	50300	50300	50300	1
285	20241017	140200	132669600	50300	50300	50300	50300	0
286	20241017	140100	132669600	50300	50300	50300	50300	100
287	20241017	140000	127639600	50300	50300	50300	50300	1
288	20241017	135900	127589300	50300	50300	50300	50300	1
289	20241017	135800	127539000	50300	50300	50300	50300	0
290	20241017	135700	127539000	50300	50300	50300	50300	1
291	20241017	135600	127488700	50400	50300	50400	50300	2
292	20241017	135500	127388000	50300	50300	50300	50300	1
293	20241017	135400	127337700	50300	50300	50300	50300	0
294	20241017	135300	127337700	50300	50300	50300	50300	2
295	20241017	135200	127237100	50300	50300	50300	50300	1
296	20241017	135100	127186800	50300	50300	50300	50300	1
297	20241017	135000	127136500	50300	50300	50300	50300	1
298	20241017	134900	127086200	50400	50400	50400	50400	6
299	20241017	134800	126783800	50300	50300	50300	50300	0
300	20241017	134700	126783800	50300	50300	50300	50300	2
301	20241017	134600	126683200	50400	50400	50400	50400	0
302	20241017	134500	126683200	50400	50400	50400	50400	0
303	20241017	134400	126683200	50400	50400	50400	50400	0
304	20241017	134300	126683200	50400	50300	50400	50300	12
305	20241017	134200	126078600	50300	50300	50300	50300	5
306	20241017	134100	125827100	50400	50400	50400	50400	1
307	20241017	134000	125776700	50300	50300	50300	50300	1
308	20241017	133900	125726400	50300	50300	50300	50300	1
309	20241017	133800	125676100	50300	50300	50300	50300	0
310	20241017	133700	125676100	50300	50300	50300	50300	25
311	20241017	133600	124418600	50300	50300	50300	50300	1
312	20241017	133500	124368300	50300	50300	50300	50300	1
313	20241017	133400	124318000	50300	50300	50300	50300	0
314	20241017	133300	124318000	50300	50300	50300	50300	7
315	20241017	133200	123965900	50300	50300	50300	50300	1
316	20241017	133100	123915600	50300	50300	50300	50300	0
317	20241017	133000	123915600	50300	50300	50300	50300	0
318	20241017	132900	123915600	50300	50300	50300	50300	1
319	20241017	132800	123865300	50300	50300	50300	50300	1
320	20241017	132700	123815000	50300	50300	50300	50300	1
321	20241017	132600	123764700	50300	50300	50300	50300	1
322	20241017	132500	123714400	50400	50400	50400	50400	3
323	20241017	132400	123563200	50400	50400	50400	50400	0
324	20241017	132300	123563200	50400	50400	50400	50400	1
325	20241017	132200	123512800	50300	50300	50300	50300	2
326	20241017	132100	123412200	50300	50300	50300	50300	2
327	20241017	132000	123311600	50300	50300	50300	50300	0
328	20241017	131900	123311600	50300	50300	50300	50300	1
329	20241017	131800	123261300	50300	50300	50300	50300	1
330	20241017	131700	123211000	50300	50300	50300	50300	4
331	20241017	131600	123009800	50300	50300	50300	50300	0
332	20241017	131500	123009800	50300	50400	50400	50300	217
333	20241017	131400	112073200	50500	50500	50500	50500	0
334	20241017	131300	112073200	50500	50500	50500	50500	80
335	20241017	131200	108033200	50500	50500	50600	50500	4
336	20241017	131100	107831100	50500	50500	50500	50500	0
337	20241017	131000	107831100	50500	50500	50500	50500	20
338	20241017	130900	106821100	50500	50500	50500	50500	0
339	20241017	130800	106821100	50500	50500	50500	50500	3
340	20241017	130700	106669600	50500	50500	50500	50500	0
341	20241017	130600	106669600	50500	50500	50500	50500	0
342	20241017	130500	106669600	50500	50500	50500	50500	2
343	20241017	130400	106568600	50500	50500	50500	50500	0
344	20241017	130300	106568600	50500	50500	50500	50500	0
345	20241017	130200	106568600	50500	50500	50500	50500	3
346	20241017	130100	106417100	50500	50500	50500	50500	0
347	20241017	130000	106417100	50500	50500	50500	50500	0
348	20241017	125900	106417100	50500	50500	50500	50500	0
349	20241017	125800	106417100	50500	50500	50500	50500	2
350	20241017	125700	106316100	50500	50500	50500	50500	0
351	20241017	125600	106316100	50500	50500	50500	50500	15
352	20241017	125500	105558600	50500	50500	50500	50500	9
353	20241017	125400	105104100	50500	50500	50500	50500	0
354	20241017	125300	105104100	50500	50500	50500	50500	4
355	20241017	125200	104902100	50500	50500	50500	50500	0
356	20241017	125100	104902100	50500	50500	50500	50500	2
357	20241017	125000	104801100	50500	50500	50500	50500	2
358	20241017	124900	104700100	50500	50500	50500	50500	4
359	20241017	124800	104498100	50500	50500	50500	50500	2
360	20241017	124700	104397100	50500	50500	50500	50500	4
361	20241017	124600	104195100	50500	50600	50600	50500	3
362	20241017	124500	104043500	50500	50500	50500	50500	1
363	20241017	124400	103993000	50500	50500	50500	50500	1
364	20241017	124300	103942500	50500	50500	50500	50500	0
365	20241017	124200	103942500	50500	50500	50500	50500	0
366	20241017	124100	103942500	50500	50500	50500	50500	22
367	20241017	124000	102831500	50500	50500	50500	50500	0
368	20241017	123900	102831500	50500	50500	50500	50500	0
369	20241017	123800	102831500	50500	50500	50500	50500	1
370	20241017	123700	102781000	50500	50500	50500	50500	1
371	20241017	123600	102730500	50600	50600	50600	50600	4
372	20241017	123500	102528100	50500	50500	50500	50500	1
373	20241017	123400	102477600	50500	50500	50500	50500	1
374	20241017	123300	102427100	50500	50500	50500	50500	0
375	20241017	123200	102427100	50500	50500	50500	50500	0
376	20241017	123100	102427100	50500	50500	50500	50500	1
377	20241017	123000	102376600	50500	50500	50500	50500	121
378	20241017	122900	96266100	50400	50400	50400	50400	0
379	20241017	122800	96266100	50400	50400	50400	50400	0
380	20241017	122700	96266100	50400	50400	50400	50400	2
381	20241017	122600	96165300	50400	50400	50400	50400	14
382	20241017	122500	95459700	50400	50400	50400	50400	0
383	20241017	122400	95459700	50400	50400	50400	50400	1
384	20241017	122300	95409300	50400	50400	50400	50400	0
385	20241017	122200	95409300	50400	50400	50400	50400	0
386	20241017	122100	95409300	50400	50400	50400	50400	0
387	20241017	122000	95409300	50400	50400	50400	50400	1
388	20241017	121900	95358900	50400	50400	50400	50400	0
389	20241017	121800	95358900	50400	50400	50400	50400	20
390	20241017	121700	94350900	50400	50400	50400	50400	1
391	20241017	121600	94300500	50500	50400	50500	50400	11
392	20241017	121500	93746000	50400	50400	50400	50400	0
393	20241017	121400	93746000	50400	50400	50400	50400	0
394	20241017	121300	93746000	50400	50400	50400	50400	1
395	20241017	121200	93695600	50400	50400	50400	50400	130
396	20241017	121100	87143600	50400	50400	50400	50400	0
397	20241017	121000	87143600	50400	50400	50400	50400	1
398	20241017	120900	87093200	50400	50400	50400	50400	1
399	20241017	120800	87042800	50400	50400	50400	50400	0
400	20241017	120700	87042800	50400	50400	50400	50400	0
401	20241017	120600	87042800	50400	50400	50400	50400	1
402	20241017	120500	86992400	50400	50300	50400	50300	30
403	20241017	120400	85480500	50300	50300	50300	50300	1
404	20241017	120300	85430200	50300	50300	50300	50300	1
405	20241017	120200	85379900	50400	50400	50400	50400	1
406	20241017	120100	85329500	50300	50300	50300	50300	0
407	20241017	120000	85329500	50300	50300	50300	50300	0
408	20241017	115900	85329500	50300	50300	50300	50300	2
409	20241017	115800	85228900	50300	50300	50300	50300	0
410	20241017	115700	85228900	50300	50300	50300	50300	0
411	20241017	115600	85228900	50300	50300	50300	50300	1
412	20241017	115500	85178600	50400	50400	50400	50400	177
413	20241017	115400	76257800	50400	50400	50400	50400	2
414	20241017	115300	76157000	50400	50400	50400	50400	0
415	20241017	115200	76157000	50400	50400	50400	50400	1
416	20241017	115100	76106600	50400	50400	50400	50400	1
417	20241017	115000	76056200	50400	50400	50400	50400	0
418	20241017	114900	76056200	50400	50400	50400	50400	2
419	20241017	114800	75955400	50400	50400	50400	50400	0
420	20241017	114700	75955400	50400	50400	50400	50400	0
421	20241017	114600	75955400	50400	50400	50400	50400	17
422	20241017	114500	75098600	50300	50300	50300	50300	2
423	20241017	114400	74998000	50300	50300	50300	50300	0
424	20241017	114300	74998000	50300	50300	50300	50300	0
425	20241017	114200	74998000	50300	50300	50300	50300	1
426	20241017	114100	74947700	50300	50300	50300	50300	1
427	20241017	114000	74897400	50300	50300	50300	50300	0
428	20241017	113900	74897400	50300	50300	50300	50300	4
429	20241017	113800	74696200	50400	50400	50400	50400	0
430	20241017	113700	74696200	50400	50400	50400	50400	0
431	20241017	113600	74696200	50400	50400	50400	50400	0
432	20241017	113500	74696200	50400	50400	50400	50400	0
433	20241017	113400	74696200	50400	50400	50400	50400	58
434	20241017	113300	71773000	50400	50400	50400	50400	50
435	20241017	113200	69253000	50400	50400	50400	50400	301
436	20241017	113100	54082600	50400	50400	50400	50400	1
437	20241017	113000	54032200	50400	50400	50400	50400	0
438	20241017	112900	54032200	50400	50400	50400	50400	0
439	20241017	112800	54032200	50400	50400	50400	50400	2
440	20241017	112700	53931400	50400	50400	50400	50400	0
441	20241017	112600	53931400	50400	50400	50400	50400	14
442	20241017	112500	53225800	50400	50400	50400	50400	2
443	20241017	112400	53125000	50400	50400	50400	50400	0
444	20241017	112300	53125000	50400	50400	50400	50400	0
445	20241017	112200	53125000	50400	50400	50400	50400	0
446	20241017	112100	53125000	50400	50500	50500	50400	3
447	20241017	112000	52973700	50400	50400	50400	50400	0
448	20241017	111900	52973700	50400	50400	50400	50400	1
449	20241017	111800	52923300	50400	50400	50400	50400	1
450	20241017	111700	52872900	50500	50500	50500	50500	0
451	20241017	111600	52872900	50500	50500	50500	50500	1
452	20241017	111500	52822400	50400	50400	50400	50400	1
453	20241017	111400	52772000	50400	50400	50400	50400	1
454	20241017	111300	52721600	50500	50500	50500	50500	0
455	20241017	111200	52721600	50500	50500	50500	50500	2
456	20241017	111100	52620600	50400	50500	50500	50400	5
457	20241017	111000	52368300	50400	50400	50400	50400	1
458	20241017	110900	52317900	50400	50400	50400	50400	1
459	20241017	110800	52267500	50400	50400	50400	50400	0
460	20241017	110700	52267500	50400	50400	50400	50400	1
461	20241017	110600	52217100	50400	50400	50400	50400	0
462	20241017	110500	52217100	50400	50400	50400	50400	0
463	20241017	110400	52217100	50400	50400	50400	50400	20
464	20241017	110300	51209100	50400	50400	50400	50400	15
465	20241017	110200	50453100	50400	50400	50400	50400	0
466	20241017	110100	50453100	50400	50400	50400	50400	1
467	20241017	110000	50402700	50400	50400	50400	50400	1
468	20241017	105900	50352300	50400	50400	50400	50400	0
469	20241017	105800	50352300	50400	50400	50400	50400	1
470	20241017	105700	50301900	50400	50400	50400	50400	1
471	20241017	105600	50251500	50500	50500	50500	50500	1
472	20241017	105500	50201000	50400	50400	50400	50400	1
473	20241017	105400	50150600	50400	50400	50400	50400	3
474	20241017	105300	49999400	50500	50500	50500	50500	1
475	20241017	105200	49948900	50400	50400	50400	50400	2
476	20241017	105100	49848100	50400	50400	50400	50400	0
477	20241017	105000	49848100	50400	50400	50400	50400	2
478	20241017	104900	49747300	50400	50400	50400	50400	10
479	20241017	104800	49243300	50400	50400	50400	50400	10
480	20241017	104700	48739300	50400	50400	50400	50400	1
481	20241017	104600	48688900	50400	50400	50400	50400	1
482	20241017	104500	48638500	50400	50400	50400	50400	0
483	20241017	104400	48638500	50400	50400	50400	50400	1
484	20241017	104300	48588100	50400	50400	50400	50400	1
485	20241017	104200	48537700	50400	50400	50400	50400	0
486	20241017	104100	48537700	50400	50400	50400	50400	0
487	20241017	104000	48537700	50400	50400	50400	50400	2
488	20241017	103900	48436900	50400	50400	50400	50400	0
489	20241017	103800	48436900	50400	50400	50400	50400	0
490	20241017	103700	48436900	50400	50400	50400	50400	0
491	20241017	103600	48436900	50400	50400	50400	50400	2
492	20241017	103500	48336100	50400	50400	50400	50400	0
493	20241017	103400	48336100	50400	50400	50400	50400	0
494	20241017	103300	48336100	50400	50400	50400	50400	1
495	20241017	103200	48285700	50400	50400	50400	50400	1
496	20241017	103100	48235300	50400	50400	50400	50400	5
497	20241017	103000	47983300	50400	50300	50400	50300	53
498	20241017	102900	45312300	50300	50300	50300	50300	1
499	20241017	102800	45262000	50400	50400	50400	50400	0
500	20241017	102700	45262000	50400	50400	50400	50400	0
501	20241017	102600	45262000	50400	50400	50500	50400	6
502	20241017	102500	44959400	50400	50400	50400	50400	0
503	20241017	102400	44959400	50400	50400	50400	50400	0
504	20241017	102300	44959400	50400	50400	50400	50400	232
505	20241017	102200	33266600	50400	50400	50400	50400	1
506	20241017	102100	33216200	50500	50500	50500	50500	0
507	20241017	102000	33216200	50500	50500	50500	50500	0
508	20241017	101900	33216200	50500	50400	50500	50400	22
509	20241017	101800	32107300	50400	50400	50400	50400	0
510	20241017	101700	32107300	50400	50400	50400	50400	0
511	20241017	101600	32107300	50400	50500	50500	50400	2
512	20241017	101500	32006400	50400	50400	50400	50400	0
513	20241017	101400	32006400	50400	50400	50400	50400	0
514	20241017	101300	32006400	50400	50400	50400	50400	0
515	20241017	101200	32006400	50400	50400	50400	50400	1
516	20241017	101100	31956000	50400	50400	50400	50400	0
517	20241017	101000	31956000	50400	50400	50400	50400	7
518	20241017	100900	31603200	50400	50400	50400	50400	11
519	20241017	100800	31048800	50500	50500	50500	50500	0
520	20241017	100700	31048800	50500	50500	50500	50500	0
521	20241017	100600	31048800	50500	50500	50500	50500	0
522	20241017	100500	31048800	50500	50500	50500	50500	0
523	20241017	100400	31048800	50500	50500	50500	50500	0
524	20241017	100300	31048800	50500	50500	50500	50500	0
525	20241017	100200	31048800	50500	50500	50500	50500	1
526	20241017	100100	30998300	50500	50500	50500	50500	0
527	20241017	100000	30998300	50500	50500	50500	50500	1
528	20241017	095900	30947800	50500	50500	50500	50500	0
529	20241017	095800	30947800	50500	50500	50500	50500	0
530	20241017	095700	30947800	50500	50500	50500	50500	0
531	20241017	095600	30947800	50500	50500	50500	50500	0
532	20241017	095500	30947800	50500	50500	50500	50500	0
533	20241017	095400	30947800	50500	50500	50500	50500	0
534	20241017	095300	30947800	50500	50500	50500	50500	3
535	20241017	095200	30796300	50500	50500	50500	50500	3
536	20241017	095100	30644800	50500	50500	50500	50500	0
537	20241017	095000	30644800	50500	50500	50500	50500	5
538	20241017	094900	30392300	50400	50500	50500	50400	4
539	20241017	094800	30190600	50400	50400	50400	50400	0
540	20241017	094700	30190600	50400	50400	50400	50400	0
541	20241017	094600	30190600	50400	50400	50400	50400	1
542	20241017	094500	30140200	50400	50400	50400	50400	1
543	20241017	094400	30089800	50500	50500	50500	50500	233
544	20241017	094300	18323300	50500	50500	50500	50500	1
545	20241017	094200	18272800	50500	50500	50500	50500	66
546	20241017	094100	14939800	50500	50500	50500	50500	0
547	20241017	094000	14939800	50500	50500	50500	50500	0
548	20241017	093900	14939800	50500	50500	50500	50500	11
549	20241017	093800	14384300	50500	50500	50500	50500	0
550	20241017	093700	14384300	50500	50500	50500	50500	0
551	20241017	093600	14384300	50500	50500	50500	50500	0
552	20241017	093500	14384300	50500	50500	50500	50500	1
553	20241017	093400	14333800	50500	50500	50500	50500	0
554	20241017	093300	14333800	50500	50500	50500	50500	1
555	20241017	093200	14283300	50500	50500	50500	50500	0
556	20241017	093100	14283300	50500	50500	50500	50500	1
557	20241017	093000	14232800	50400	50400	50400	50400	0
558	20241017	092900	14232800	50400	50400	50400	50400	19
559	20241017	092800	13275200	50400	50400	50400	50400	0
560	20241017	092700	13275200	50400	50400	50400	50400	20
561	20241017	092600	12267200	50400	50400	50400	50400	0
562	20241017	092500	12267200	50400	50400	50400	50400	5
563	20241017	092400	12015200	50400	50400	50400	50400	0
564	20241017	092300	12015200	50400	50400	50400	50400	0
565	20241017	092200	12015200	50400	50400	50400	50400	1
566	20241017	092100	11964800	50400	50400	50400	50400	3
567	20241017	092000	11813600	50400	50400	50400	50400	0
568	20241017	091900	11813600	50400	50400	50400	50400	0
569	20241017	091800	11813600	50400	50400	50400	50400	0
570	20241017	091700	11813600	50400	50400	50400	50400	0
571	20241017	091600	11813600	50400	50400	50400	50400	0
572	20241017	091500	11813600	50400	50400	50400	50400	6
573	20241017	091400	11511200	50300	50300	50300	50300	0
574	20241017	091300	11511200	50300	50300	50300	50300	2
575	20241017	091200	11410600	50300	50300	50300	50300	0
576	20241017	091100	11410600	50300	50300	50300	50300	0
577	20241017	091000	11410600	50300	50300	50300	50300	30
578	20241017	090900	9901600	50300	50400	50400	50300	75
579	20241017	090800	6121700	50400	50400	50400	50400	0
580	20241017	090700	6121700	50400	50400	50400	50400	0
581	20241017	090600	6121700	50400	50400	50400	50400	0
582	20241017	090500	6121700	50400	50400	50400	50400	0
583	20241017	090400	6121700	50400	50400	50400	50400	0
584	20241017	090300	6121700	50400	50400	50400	50400	0
585	20241017	090200	6121700	50400	50700	50700	50400	3
586	20241017	090100	5969900	50700	50600	50700	50600	20
587	20241017	090000	4956700	50600	50600	50600	50500	98