KissMeData/005810/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	184800	573263800	26550	26550	26550	26550	803
3	20241010	184700	573263800	26550	26550	26550	26550	0
4	20241010	184600	573263800	26550	26550	26550	26550	0
5	20241010	184500	573263800	26550	26550	26550	26550	0
6	20241010	184400	573263800	26550	26550	26550	26550	0
7	20241010	184300	573263800	26550	26550	26550	26550	0
8	20241010	184200	573263800	26550	26550	26550	26550	0
9	20241010	184100	573263800	26550	26550	26550	26550	0
10	20241010	184000	573263800	26550	26550	26550	26550	0
11	20241010	183900	573263800	26550	26550	26550	26550	0
12	20241010	183800	573263800	26550	26550	26550	26550	0
13	20241010	183700	573263800	26550	26550	26550	26550	0
14	20241010	183600	573263800	26550	26550	26550	26550	0
15	20241010	183500	573263800	26550	26550	26550	26550	0
16	20241010	183400	573263800	26550	26550	26550	26550	0
17	20241010	183300	573263800	26550	26550	26550	26550	0
18	20241010	183200	573263800	26550	26550	26550	26550	0
19	20241010	183100	573263800	26550	26550	26550	26550	0
20	20241010	183000	573263800	26550	26550	26550	26550	0
21	20241010	182900	573263800	26550	26550	26550	26550	0
22	20241010	182800	573263800	26550	26550	26550	26550	0
23	20241010	182700	573263800	26550	26550	26550	26550	0
24	20241010	182600	573263800	26550	26550	26550	26550	0
25	20241010	182500	573263800	26550	26550	26550	26550	0
26	20241010	182400	573263800	26550	26550	26550	26550	0
27	20241010	182300	573263800	26550	26550	26550	26550	0
28	20241010	182200	573263800	26550	26550	26550	26550	0
29	20241010	182100	573263800	26550	26550	26550	26550	0
30	20241010	182000	573263800	26550	26550	26550	26550	0
31	20241010	181900	573263800	26550	26550	26550	26550	0
32	20241010	181800	573263800	26550	26550	26550	26550	803
33	20241010	181700	573263800	26550	26550	26550	26550	0
34	20241010	181600	573263800	26550	26550	26550	26550	0
35	20241010	181500	573263800	26550	26550	26550	26550	0
36	20241010	181400	573263800	26550	26550	26550	26550	0
37	20241010	181300	573263800	26550	26550	26550	26550	0
38	20241010	181200	573263800	26550	26550	26550	26550	0
39	20241010	181100	573263800	26550	26550	26550	26550	0
40	20241010	181000	573263800	26550	26550	26550	26550	0
41	20241010	180900	573263800	26550	26550	26550	26550	0
42	20241010	180800	573263800	26550	26550	26550	26550	0
43	20241010	180700	573263800	26550	26550	26550	26550	0
44	20241010	180600	573263800	26550	26550	26550	26550	0
45	20241010	180500	573263800	26550	26550	26550	26550	0
46	20241010	180400	573263800	26550	26550	26550	26550	0
47	20241010	180300	573263800	26550	26550	26550	26550	0
48	20241010	180200	573263800	26550	26550	26550	26550	0
49	20241010	180100	573263800	26550	26550	26550	26550	0
50	20241010	180000	573263800	26550	26550	26550	26550	0
51	20241010	175900	573263800	26550	26550	26550	26550	0
52	20241010	175800	573263800	26550	26550	26550	26550	0
53	20241010	175700	573263800	26550	26550	26550	26550	0
54	20241010	175600	573263800	26550	26550	26550	26550	0
55	20241010	175500	573263800	26550	26550	26550	26550	0
56	20241010	175400	573263800	26550	26550	26550	26550	0
57	20241010	175300	573263800	26550	26550	26550	26550	0
58	20241010	175200	573263800	26550	26550	26550	26550	0
59	20241010	175100	573263800	26550	26550	26550	26550	0
60	20241010	175000	573263800	26550	26550	26550	26550	0
61	20241010	174900	573263800	26550	26550	26550	26550	0
62	20241010	174800	573263800	26550	26550	26550	26550	803
63	20241010	174700	573263800	26550	26550	26550	26550	0
64	20241010	174600	573263800	26550	26550	26550	26550	0
65	20241010	174500	573263800	26550	26550	26550	26550	0
66	20241010	174400	573263800	26550	26550	26550	26550	0
67	20241010	174300	573263800	26550	26550	26550	26550	0
68	20241010	174200	573263800	26550	26550	26550	26550	0
69	20241010	174100	573263800	26550	26550	26550	26550	0
70	20241010	174000	573263800	26550	26550	26550	26550	0
71	20241010	173900	573263800	26550	26550	26550	26550	0
72	20241010	173800	573263800	26550	26550	26550	26550	0
73	20241010	173700	573263800	26550	26550	26550	26550	0
74	20241010	173600	573263800	26550	26550	26550	26550	0
75	20241010	173500	573263800	26550	26550	26550	26550	0
76	20241010	173400	573263800	26550	26550	26550	26550	0
77	20241010	173300	573263800	26550	26550	26550	26550	0
78	20241010	173200	573263800	26550	26550	26550	26550	0
79	20241010	173100	573263800	26550	26550	26550	26550	0
80	20241010	173000	573263800	26550	26550	26550	26550	0
81	20241010	172900	573263800	26550	26550	26550	26550	0
82	20241010	172800	573263800	26550	26550	26550	26550	0
83	20241010	172700	573263800	26550	26550	26550	26550	0
84	20241010	172600	573263800	26550	26550	26550	26550	0
85	20241010	172500	573263800	26550	26550	26550	26550	0
86	20241010	172400	573263800	26550	26550	26550	26550	0
87	20241010	172300	573263800	26550	26550	26550	26550	0
88	20241010	172200	573263800	26550	26550	26550	26550	0
89	20241010	172100	573263800	26550	26550	26550	26550	0
90	20241010	172000	573263800	26550	26550	26550	26550	0
91	20241010	171900	573263800	26550	26550	26550	26550	0
92	20241010	171800	573263800	26550	26550	26550	26550	803
93	20241010	171700	573263800	26550	26550	26550	26550	0
94	20241010	171600	573263800	26550	26550	26550	26550	0
95	20241010	171500	573263800	26550	26550	26550	26550	0
96	20241010	171400	573263800	26550	26550	26550	26550	0
97	20241010	171300	573263800	26550	26550	26550	26550	0
98	20241010	171200	573263800	26550	26550	26550	26550	0
99	20241010	171100	573263800	26550	26550	26550	26550	0
100	20241010	171000	573263800	26550	26550	26550	26550	0
101	20241010	170900	573263800	26550	26550	26550	26550	0
102	20241010	170800	573263800	26550	26550	26550	26550	0
103	20241010	170700	573263800	26550	26550	26550	26550	0
104	20241010	170600	573263800	26550	26550	26550	26550	0
105	20241010	170500	573263800	26550	26550	26550	26550	0
106	20241010	170400	573263800	26550	26550	26550	26550	0
107	20241010	170300	573263800	26550	26550	26550	26550	0
108	20241010	170200	573263800	26550	26550	26550	26550	0
109	20241010	170100	573263800	26550	26550	26550	26550	0
110	20241010	170000	573263800	26550	26550	26550	26550	0
111	20241010	165900	573263800	26550	26550	26550	26550	0
112	20241010	165800	573263800	26550	26550	26550	26550	0
113	20241010	165700	573263800	26550	26550	26550	26550	0
114	20241010	165600	573263800	26550	26550	26550	26550	0
115	20241010	165500	573263800	26550	26550	26550	26550	0
116	20241010	165400	573263800	26550	26550	26550	26550	0
117	20241010	165300	573263800	26550	26550	26550	26550	0
118	20241010	165200	573263800	26550	26550	26550	26550	0
119	20241010	165100	573263800	26550	26550	26550	26550	0
120	20241010	165000	573263800	26550	26550	26550	26550	0
121	20241010	164900	573263800	26550	26550	26550	26550	0
122	20241010	164800	573263800	26550	26550	26550	26550	803
123	20241010	164700	573263800	26550	26550	26550	26550	0
124	20241010	164600	573263800	26550	26550	26550	26550	0
125	20241010	164500	573263800	26550	26550	26550	26550	0
126	20241010	164400	573263800	26550	26550	26550	26550	0
127	20241010	164300	573263800	26550	26550	26550	26550	0
128	20241010	164200	573263800	26550	26550	26550	26550	0
129	20241010	164100	573263800	26550	26550	26550	26550	0
130	20241010	164000	573263800	26550	26550	26550	26550	0
131	20241010	163900	573263800	26550	26550	26550	26550	0
132	20241010	163800	573263800	26550	26550	26550	26550	0
133	20241010	163700	573263800	26550	26550	26550	26550	0
134	20241010	163600	573263800	26550	26550	26550	26550	0
135	20241010	163500	573263800	26550	26550	26550	26550	0
136	20241010	163400	573263800	26550	26550	26550	26550	0
137	20241010	163300	573263800	26550	26550	26550	26550	0
138	20241010	163200	573263800	26550	26550	26550	26550	0
139	20241010	163100	573263800	26550	26550	26550	26550	0
140	20241010	163000	573263800	26550	26550	26550	26550	0
141	20241010	162900	573263800	26550	26550	26550	26550	0
142	20241010	162800	573263800	26550	26550	26550	26550	0
143	20241010	162700	573263800	26550	26550	26550	26550	0
144	20241010	162600	573263800	26550	26550	26550	26550	0
145	20241010	162500	573263800	26550	26550	26550	26550	0
146	20241010	162400	573263800	26550	26550	26550	26550	0
147	20241010	162300	573263800	26550	26550	26550	26550	0
148	20241010	162200	573263800	26550	26550	26550	26550	0
149	20241010	162100	573263800	26550	26550	26550	26550	0
150	20241010	162000	573263800	26550	26550	26550	26550	0
151	20241010	161900	573263800	26550	26550	26550	26550	0
152	20241010	161800	573263800	26550	26550	26550	26550	803
153	20241010	161700	573263800	26550	26550	26550	26550	0
154	20241010	161600	573263800	26550	26550	26550	26550	0
155	20241010	161500	573263800	26550	26550	26550	26550	0
156	20241010	161400	573263800	26550	26550	26550	26550	0
157	20241010	161300	573263800	26550	26550	26550	26550	0
158	20241010	161200	573263800	26550	26550	26550	26550	0
159	20241010	161100	573263800	26550	26550	26550	26550	0
160	20241010	161000	573263800	26550	26550	26550	26550	0
161	20241010	160900	573263800	26550	26550	26550	26550	0
162	20241010	160800	573263800	26550	26550	26550	26550	0
163	20241010	160700	573263800	26550	26550	26550	26550	0
164	20241010	160600	573263800	26550	26550	26550	26550	0
165	20241010	160500	573263800	26550	26550	26550	26550	0
166	20241010	160400	573263800	26550	26550	26550	26550	0
167	20241010	160300	573263800	26550	26550	26550	26550	0
168	20241010	160200	573263800	26550	26550	26550	26550	0
169	20241010	160100	573263800	26550	26550	26550	26550	0
170	20241010	160000	573263800	26550	26550	26550	26550	0
171	20241010	155900	573263800	26550	26550	26550	26550	0
172	20241010	155800	573263800	26550	26550	26550	26550	0
173	20241010	155700	573263800	26550	26550	26550	26550	0
174	20241010	155600	573263800	26550	26550	26550	26550	0
175	20241010	155500	573263800	26550	26550	26550	26550	0
176	20241010	155400	573263800	26550	26550	26550	26550	0
177	20241010	155300	573263800	26550	26550	26550	26550	0
178	20241010	155200	573263800	26550	26550	26550	26550	0
179	20241010	155100	573263800	26550	26550	26550	26550	0
180	20241010	155000	573263800	26550	26550	26550	26550	0
181	20241010	154900	573263800	26550	26550	26550	26550	0
182	20241010	154800	573263800	26550	26550	26550	26550	803
183	20241010	154700	573263800	26550	26550	26550	26550	0
184	20241010	154600	573263800	26550	26550	26550	26550	0
185	20241010	154500	573263800	26550	26550	26550	26550	0
186	20241010	154400	573263800	26550	26550	26550	26550	0
187	20241010	154300	573263800	26550	26550	26550	26550	0
188	20241010	154200	573263800	26550	26550	26550	26550	0
189	20241010	154100	573263800	26550	26550	26550	26550	0
190	20241010	154000	573263800	26550	26550	26550	26550	0
191	20241010	153900	573263800	26550	26550	26550	26550	0
192	20241010	153800	573263800	26550	26550	26550	26550	0
193	20241010	153700	573263800	26550	26550	26550	26550	0
194	20241010	153600	573263800	26550	26550	26550	26550	0
195	20241010	153500	573263800	26550	26550	26550	26550	0
196	20241010	153400	573263800	26550	26550	26550	26550	0
197	20241010	153300	573263800	26550	26550	26550	26550	0
198	20241010	153200	573263800	26550	26550	26550	26550	0
199	20241010	153100	573263800	26550	26550	26550	26550	0
200	20241010	153000	573263800	26550	26550	26550	26550	803
201	20241010	152900	551944150	26650	26650	26650	26650	0
202	20241010	152800	551944150	26650	26650	26650	26650	0
203	20241010	152700	551944150	26650	26650	26650	26650	0
204	20241010	152600	551944150	26650	26650	26650	26650	0
205	20241010	152500	551944150	26650	26650	26650	26650	0
206	20241010	152400	551944150	26650	26650	26650	26650	0
207	20241010	152300	551944150	26650	26650	26650	26650	0
208	20241010	152200	551944150	26650	26650	26650	26650	0
209	20241010	152100	551944150	26650	26650	26650	26650	0
210	20241010	152000	551944150	26650	26650	26650	26650	0
211	20241010	151900	551944150	26650	26650	26700	26650	36
212	20241010	151800	550984600	26650	26700	26700	26650	11
213	20241010	151700	550691150	26700	26700	26700	26700	1
214	20241010	151600	550664450	26700	26700	26700	26700	4
215	20241010	151500	550557650	26650	26650	26650	26650	1
216	20241010	151400	550531000	26700	26700	26700	26700	1
217	20241010	151300	550504300	26700	26700	26700	26700	109
218	20241010	151200	547594000	26650	26650	26650	26650	100
219	20241010	151100	544929000	26650	26650	26650	26650	107
220	20241010	151000	542077450	26650	26600	26650	26600	120
221	20241010	150900	538879500	26650	26650	26650	26650	203
222	20241010	150800	533469550	26600	26600	26600	26600	0
223	20241010	150700	533469550	26600	26650	26650	26600	4006
224	20241010	150600	426718750	26650	26650	26650	26650	1
225	20241010	150500	426692100	26700	26700	26700	26700	0
226	20241010	150400	426692100	26700	26700	26700	26700	2
227	20241010	150300	426638700	26700	26700	26700	26700	180
228	20241010	150200	421832700	26650	26650	26650	26650	0
229	20241010	150100	421832700	26650	26650	26650	26650	0
230	20241010	150000	421832700	26650	26650	26650	26650	2
231	20241010	145900	421779400	26650	26650	26650	26650	0
232	20241010	145800	421779400	26650	26650	26650	26650	48
233	20241010	145700	420500200	26650	26650	26650	26650	0
234	20241010	145600	420500200	26650	26650	26650	26650	0
235	20241010	145500	420500200	26650	26650	26650	26650	1
236	20241010	145400	420473550	26700	26700	26700	26700	1
237	20241010	145300	420446850	26700	26700	26700	26700	1
238	20241010	145200	420420150	26700	26700	26700	26700	0
239	20241010	145100	420420150	26700	26700	26700	26700	7
240	20241010	145000	420233250	26700	26700	26700	26700	0
241	20241010	144900	420233250	26700	26700	26700	26700	6
242	20241010	144800	420073050	26700	26700	26700	26700	0
243	20241010	144700	420073050	26700	26700	26700	26700	17
244	20241010	144600	419619150	26750	26750	26750	26750	157
245	20241010	144500	415419400	26750	26700	26750	26700	271
246	20241010	144400	408173150	26700	26650	26700	26650	207
247	20241010	144300	402651800	26600	26600	26600	26550	411
248	20241010	144200	391719700	26600	26600	26600	26600	403
249	20241010	144100	380999900	26550	26550	26550	26550	63
250	20241010	144000	379327250	26550	26550	26550	26550	20
251	20241010	143900	378796250	26600	26600	26600	26600	109
252	20241010	143800	375896850	26600	26600	26600	26550	236
253	20241010	143700	369619800	26600	26600	26600	26600	159
254	20241010	143600	365390400	26600	26600	26600	26600	220
255	20241010	143500	359538400	26600	26600	26600	26600	3
256	20241010	143400	359458600	26600	26600	26600	26600	6
257	20241010	143300	359299000	26550	26600	26600	26550	221
258	20241010	143200	353423450	26600	26600	26600	26600	0
259	20241010	143100	353423450	26600	26600	26600	26600	146
260	20241010	143000	349539850	26600	26600	26600	26600	0
261	20241010	142900	349539850	26600	26600	26600	26600	45
262	20241010	142800	348342850	26600	26600	26600	26600	1
263	20241010	142700	348316250	26650	26650	26650	26650	0
264	20241010	142600	348316250	26650	26650	26650	26650	0
265	20241010	142500	348316250	26650	26650	26650	26650	0
266	20241010	142400	348316250	26650	26650	26650	26650	5
267	20241010	142300	348183000	26650	26650	26650	26650	0
268	20241010	142200	348183000	26650	26650	26650	26650	24
269	20241010	142100	347543400	26650	26650	26650	26650	11
270	20241010	142000	347250250	26600	26600	26600	26600	1
271	20241010	141900	347223650	26650	26650	26650	26650	0
272	20241010	141800	347223650	26650	26650	26650	26650	3
273	20241010	141700	347143700	26650	26650	26650	26650	0
274	20241010	141600	347143700	26650	26650	26650	26650	0
275	20241010	141500	347143700	26650	26650	26650	26650	0
276	20241010	141400	347143700	26650	26650	26650	26650	50
277	20241010	141300	345811200	26650	26650	26650	26650	102
278	20241010	141200	343092900	26650	26650	26650	26650	1
279	20241010	141100	343066250	26650	26650	26650	26650	23
280	20241010	141000	342453300	26600	26600	26600	26600	0
281	20241010	140900	342453300	26600	26600	26600	26600	0
282	20241010	140800	342453300	26600	26600	26600	26600	521
283	20241010	140700	328594700	26650	26650	26650	26650	0
284	20241010	140600	328594700	26650	26650	26650	26650	0
285	20241010	140500	328594700	26650	26650	26650	26650	0
286	20241010	140400	328594700	26650	26650	26650	26650	28
287	20241010	140300	327848500	26650	26650	26650	26650	0
288	20241010	140200	327848500	26650	26650	26650	26650	0
289	20241010	140100	327848500	26650	26600	26650	26600	24
290	20241010	140000	327208950	26600	26600	26600	26600	30
291	20241010	135900	326410950	26650	26650	26650	26650	1
292	20241010	135800	326384300	26600	26600	26600	26600	52
293	20241010	135700	325001100	26650	26650	26650	26650	0
294	20241010	135600	325001100	26650	26650	26650	26650	1
295	20241010	135500	324974450	26650	26650	26650	26650	24
296	20241010	135400	324334850	26650	26650	26650	26650	3
297	20241010	135300	324254900	26650	26650	26650	26650	0
298	20241010	135200	324254900	26650	26650	26650	26650	0
299	20241010	135100	324254900	26650	26650	26650	26650	1
300	20241010	135000	324228250	26650	26650	26650	26650	0
301	20241010	134900	324228250	26650	26650	26650	26650	23
302	20241010	134800	323615300	26650	26650	26650	26650	0
303	20241010	134700	323615300	26650	26650	26650	26650	0
304	20241010	134600	323615300	26650	26650	26650	26650	0
305	20241010	134500	323615300	26650	26650	26650	26650	8
306	20241010	134400	323402100	26650	26650	26650	26650	0
307	20241010	134300	323402100	26650	26650	26650	26650	42
308	20241010	134200	322282800	26650	26650	26650	26650	2
309	20241010	134100	322229500	26650	26600	26650	26600	3
310	20241010	134000	322149600	26650	26600	26650	26600	13
311	20241010	133900	321803300	26650	26650	26650	26650	0
312	20241010	133800	321803300	26650	26650	26650	26650	0
313	20241010	133700	321803300	26650	26650	26650	26650	23
314	20241010	133600	321190350	26650	26650	26650	26650	0
315	20241010	133500	321190350	26650	26650	26650	26650	1
316	20241010	133400	321163700	26650	26650	26650	26650	26
317	20241010	133300	320470800	26650	26650	26650	26650	0
318	20241010	133200	320470800	26650	26650	26650	26650	0
319	20241010	133100	320470800	26650	26650	26650	26650	1
320	20241010	133000	320444150	26650	26650	26650	26650	0
321	20241010	132900	320444150	26650	26600	26650	26600	31
322	20241010	132800	319618050	26650	26650	26650	26650	0
323	20241010	132700	319618050	26650	26650	26650	26650	0
324	20241010	132600	319618050	26650	26650	26650	26650	0
325	20241010	132500	319618050	26650	26650	26650	26650	3
326	20241010	132400	319538100	26600	26600	26600	26600	51
327	20241010	132300	318181500	26600	26600	26600	26600	100
328	20241010	132200	315521500	26600	26600	26600	26600	0
329	20241010	132100	315521500	26600	26600	26600	26600	1
330	20241010	132000	315494900	26600	26600	26600	26600	4
331	20241010	131900	315388500	26650	26650	26650	26650	0
332	20241010	131800	315388500	26650	26650	26650	26650	0
333	20241010	131700	315388500	26650	26650	26650	26650	0
334	20241010	131600	315388500	26650	26650	26650	26650	0
335	20241010	131500	315388500	26650	26650	26650	26650	0
336	20241010	131400	315388500	26650	26650	26650	26650	0
337	20241010	131300	315388500	26650	26650	26650	26650	0
338	20241010	131200	315388500	26650	26650	26650	26650	0
339	20241010	131100	315388500	26650	26650	26650	26650	1
340	20241010	131000	315361850	26650	26650	26650	26650	1
341	20241010	130900	315335200	26600	26600	26600	26600	87
342	20241010	130800	313021000	26600	26600	26600	26600	0
343	20241010	130700	313021000	26600	26600	26600	26600	2
344	20241010	130600	312967800	26600	26600	26600	26600	2
345	20241010	130500	312914600	26600	26650	26650	26550	67
346	20241010	130400	311135150	26650	26650	26650	26650	2
347	20241010	130300	311081850	26550	26550	26550	26550	0
348	20241010	130200	311081850	26550	26550	26550	26550	0
349	20241010	130100	311081850	26550	26550	26550	26550	1
350	20241010	130000	311055300	26550	26650	26650	26550	16
351	20241010	125900	310629300	26600	26600	26600	26600	2
352	20241010	125800	310576100	26600	26600	26600	26600	0
353	20241010	125700	310576100	26600	26600	26600	26600	0
354	20241010	125600	310576100	26600	26600	26600	26600	10
355	20241010	125500	310310100	26600	26600	26600	26600	40
356	20241010	125400	309246100	26600	26600	26600	26600	0
357	20241010	125300	309246100	26600	26600	26600	26600	1
358	20241010	125200	309219500	26600	26600	26600	26600	0
359	20241010	125100	309219500	26600	26600	26600	26600	2
360	20241010	125000	309166300	26600	26600	26600	26600	9
361	20241010	124900	308926900	26600	26600	26600	26600	0
362	20241010	124800	308926900	26600	26600	26600	26600	0
363	20241010	124700	308926900	26600	26600	26600	26600	18
364	20241010	124600	308448100	26600	26600	26600	26600	101
365	20241010	124500	305761500	26650	26650	26650	26650	30
366	20241010	124400	304962000	26600	26600	26600	26600	0
367	20241010	124300	304962000	26600	26600	26600	26600	0
368	20241010	124200	304962000	26600	26600	26600	26600	32
369	20241010	124100	304110800	26600	26600	26600	26600	101
370	20241010	124000	301424200	26550	26600	26600	26550	138
371	20241010	123900	297753600	26600	26600	26600	26600	120
372	20241010	123800	294561600	26600	26600	26600	26600	0
373	20241010	123700	294561600	26600	26600	26600	26600	1
374	20241010	123600	294535000	26600	26600	26600	26600	0
375	20241010	123500	294535000	26600	26600	26600	26600	0
376	20241010	123400	294535000	26600	26600	26600	26600	0
377	20241010	123300	294535000	26600	26600	26600	26600	7
378	20241010	123200	294348800	26600	26600	26600	26600	0
379	20241010	123100	294348800	26600	26600	26600	26600	3
380	20241010	123000	294269000	26600	26600	26600	26600	2
381	20241010	122900	294215800	26550	26550	26550	26550	0
382	20241010	122800	294215800	26550	26550	26550	26550	0
383	20241010	122700	294215800	26550	26600	26600	26550	1109
384	20241010	122600	264717000	26600	26600	26600	26600	0
385	20241010	122500	264717000	26600	26600	26600	26600	0
386	20241010	122400	264717000	26600	26600	26600	26600	0
387	20241010	122300	264717000	26600	26600	26600	26600	0
388	20241010	122200	264717000	26600	26600	26600	26600	0
389	20241010	122100	264717000	26600	26600	26600	26600	0
390	20241010	122000	264717000	26600	26600	26600	26600	5
391	20241010	121900	264584000	26650	26650	26650	26650	95
392	20241010	121800	262052250	26650	26650	26650	26650	0
393	20241010	121700	262052250	26650	26650	26650	26650	7
394	20241010	121600	261865700	26600	26600	26600	26600	0
395	20241010	121500	261865700	26600	26600	26600	26600	5
396	20241010	121400	261732700	26600	26600	26600	26600	3
397	20241010	121300	261652900	26650	26650	26650	26650	0
398	20241010	121200	261652900	26650	26650	26650	26650	40
399	20241010	121100	260586900	26650	26650	26650	26650	3
400	20241010	121000	260506950	26650	26650	26650	26650	4
401	20241010	120900	260400350	26650	26650	26650	26650	0
402	20241010	120800	260400350	26650	26650	26650	26650	0
403	20241010	120700	260400350	26650	26650	26650	26650	0
404	20241010	120600	260400350	26650	26650	26650	26650	37
405	20241010	120500	259414300	26650	26650	26650	26650	85
406	20241010	120400	257149050	26700	26700	26700	26700	0
407	20241010	120300	257149050	26700	26700	26700	26700	52
408	20241010	120200	255760650	26700	26700	26700	26700	0
409	20241010	120100	255760650	26700	26700	26700	26700	30
410	20241010	120000	254959650	26650	26700	26700	26650	17
411	20241010	115900	254506000	26700	26700	26700	26700	1
412	20241010	115800	254479300	26650	26650	26650	26650	0
413	20241010	115700	254479300	26650	26700	26700	26650	16
414	20241010	115600	254052300	26700	26700	26700	26700	10
415	20241010	115500	253785300	26650	26650	26650	26650	1
416	20241010	115400	253758650	26700	26700	26700	26700	5
417	20241010	115300	253625150	26700	26700	26700	26700	11
418	20241010	115200	253331450	26700	26700	26700	26700	0
419	20241010	115100	253331450	26700	26700	26700	26700	1
420	20241010	115000	253304750	26650	26650	26650	26650	251
421	20241010	114900	246615600	26650	26650	26650	26650	0
422	20241010	114800	246615600	26650	26650	26650	26650	0
423	20241010	114700	246615600	26650	26650	26650	26650	0
424	20241010	114600	246615600	26650	26650	26650	26650	0
425	20241010	114500	246615600	26650	26650	26650	26650	0
426	20241010	114400	246615600	26650	26650	26650	26650	100
427	20241010	114300	243950600	26600	26600	26600	26600	0
428	20241010	114200	243950600	26600	26600	26600	26600	0
429	20241010	114100	243950600	26600	26600	26600	26600	2
430	20241010	114000	243897400	26600	26650	26650	26600	24
431	20241010	113900	243258000	26650	26650	26650	26650	60
432	20241010	113800	241659000	26650	26650	26650	26650	0
433	20241010	113700	241659000	26650	26650	26650	26650	0
434	20241010	113600	241659000	26650	26650	26650	26650	0
435	20241010	113500	241659000	26650	26650	26650	26650	0
436	20241010	113400	241659000	26650	26650	26650	26650	0
437	20241010	113300	241659000	26650	26650	26650	26650	0
438	20241010	113200	241659000	26650	26650	26650	26650	0
439	20241010	113100	241659000	26650	26650	26650	26650	5
440	20241010	113000	241525750	26650	26650	26650	26650	3
441	20241010	112900	241445800	26650	26650	26650	26650	0
442	20241010	112800	241445800	26650	26650	26650	26650	1
443	20241010	112700	241419150	26600	26600	26600	26600	0
444	20241010	112600	241419150	26600	26600	26600	26600	3
445	20241010	112500	241339350	26600	26600	26600	26600	0
446	20241010	112400	241339350	26600	26600	26600	26600	0
447	20241010	112300	241339350	26600	26600	26600	26600	0
448	20241010	112200	241339350	26600	26600	26600	26600	0
449	20241010	112100	241339350	26600	26600	26600	26600	0
450	20241010	112000	241339350	26600	26650	26650	26600	335
451	20241010	111900	232412150	26700	26700	26700	26700	0
452	20241010	111800	232412150	26700	26700	26700	26700	0
453	20241010	111700	232412150	26700	26700	26700	26700	13
454	20241010	111600	232065050	26650	26650	26650	26650	0
455	20241010	111500	232065050	26650	26650	26650	26650	0
456	20241010	111400	232065050	26650	26650	26650	26650	0
457	20241010	111300	232065050	26650	26800	26800	26650	475
458	20241010	111200	219359700	26750	26750	26950	26750	228
459	20241010	111100	213255100	26750	26750	26750	26750	0
460	20241010	111000	213255100	26750	26700	26750	26700	105
461	20241010	110900	210450900	26650	26650	26650	26650	0
462	20241010	110800	210450900	26650	26650	26650	26650	0
463	20241010	110700	210450900	26650	26650	26650	26650	0
464	20241010	110600	210450900	26650	26650	26650	26650	0
465	20241010	110500	210450900	26650	26650	26650	26650	0
466	20241010	110400	210450900	26650	26650	26650	26650	0
467	20241010	110300	210450900	26650	26650	26650	26650	0
468	20241010	110200	210450900	26650	26650	26650	26650	0
469	20241010	110100	210450900	26650	26650	26650	26650	0
470	20241010	110000	210450900	26650	26650	26650	26650	7
471	20241010	105900	210264350	26700	26700	26700	26700	0
472	20241010	105800	210264350	26700	26700	26700	26700	0
473	20241010	105700	210264350	26700	26700	26700	26700	124
474	20241010	105600	206953550	26700	26700	26700	26700	0
475	20241010	105500	206953550	26700	26700	26700	26700	0
476	20241010	105400	206953550	26700	26700	26700	26700	22
477	20241010	105300	206366150	26650	26650	26650	26650	0
478	20241010	105200	206366150	26650	26650	26650	26650	0
479	20241010	105100	206366150	26650	26650	26650	26650	2
480	20241010	105000	206312850	26650	26650	26650	26650	118
481	20241010	104900	203168150	26650	26600	26650	26600	8
482	20241010	104800	202955100	26600	26600	26600	26600	0
483	20241010	104700	202955100	26600	26600	26600	26600	0
484	20241010	104600	202955100	26600	26600	26600	26600	0
485	20241010	104500	202955100	26600	26600	26600	26600	0
486	20241010	104400	202955100	26600	26600	26600	26600	0
487	20241010	104300	202955100	26600	26600	26600	26600	0
488	20241010	104200	202955100	26600	26600	26600	26600	0
489	20241010	104100	202955100	26600	26600	26600	26600	3
490	20241010	104000	202875300	26600	26600	26600	26600	5
491	20241010	103900	202742300	26650	26650	26650	26650	0
492	20241010	103800	202742300	26650	26650	26650	26650	0
493	20241010	103700	202742300	26650	26650	26650	26650	0
494	20241010	103600	202742300	26650	26650	26650	26650	6
495	20241010	103500	202582400	26600	26600	26600	26600	0
496	20241010	103400	202582400	26600	26600	26600	26600	0
497	20241010	103300	202582400	26600	26600	26600	26600	50
498	20241010	103200	201252400	26600	26600	26600	26600	1
499	20241010	103100	201225800	26600	26550	26600	26550	13
500	20241010	103000	200880200	26600	26600	26600	26600	18
501	20241010	102900	200401400	26600	26600	26600	26600	0
502	20241010	102800	200401400	26600	26600	26600	26600	0
503	20241010	102700	200401400	26600	26600	26600	26600	0
504	20241010	102600	200401400	26600	26600	26600	26600	0
505	20241010	102500	200401400	26600	26600	26600	26600	0
506	20241010	102400	200401400	26600	26600	26600	26600	0
507	20241010	102300	200401400	26600	26650	26650	26600	4
508	20241010	102200	200294850	26600	26600	26600	26600	2
509	20241010	102100	200241650	26550	26550	26550	26550	2
510	20241010	102000	200188550	26550	26550	26550	26550	6
511	20241010	101900	200029250	26550	26550	26550	26550	0
512	20241010	101800	200029250	26550	26550	26550	26550	0
513	20241010	101700	200029250	26550	26600	26600	26550	392
514	20241010	101600	189619900	26600	26600	26600	26600	0
515	20241010	101500	189619900	26600	26600	26600	26600	0
516	20241010	101400	189619900	26600	26600	26600	26600	22
517	20241010	101300	189034700	26750	26750	26750	26750	0
518	20241010	101200	189034700	26750	26750	26750	26750	0
519	20241010	101100	189034700	26750	26750	26750	26750	11
520	20241010	101000	188740450	26750	26750	26750	26750	10
521	20241010	100900	188472950	26750	26750	26750	26750	0
522	20241010	100800	188472950	26750	26700	26750	26700	100
523	20241010	100700	185799900	26750	26750	26750	26750	0
524	20241010	100600	185799900	26750	26750	26750	26750	7
525	20241010	100500	185612650	26750	26750	26750	26750	1
526	20241010	100400	185585900	26600	26600	26600	26600	0
527	20241010	100300	185585900	26600	26550	26600	26550	150
528	20241010	100200	181598200	26550	26550	26550	26550	0
529	20241010	100100	181598200	26550	26500	26550	26500	9
530	20241010	100000	181359350	26550	26550	26550	26500	21
531	20241010	095900	180802100	26550	26550	26550	26550	100
532	20241010	095800	178147100	26550	26550	26550	26550	0
533	20241010	095700	178147100	26550	26550	26550	26550	37
534	20241010	095600	177164750	26500	26500	26500	26500	0
535	20241010	095500	177164750	26500	26500	26500	26500	0
536	20241010	095400	177164750	26500	26500	26500	26500	34
537	20241010	095300	176263750	26550	26550	26550	26550	0
538	20241010	095200	176263750	26550	26550	26550	26550	0
539	20241010	095100	176263750	26550	26550	26550	26550	16
540	20241010	095000	175838950	26550	26550	26550	26550	25
541	20241010	094900	175175200	26550	26550	26550	26550	0
542	20241010	094800	175175200	26550	26550	26550	26550	20
543	20241010	094700	174644200	26550	26550	26550	26550	2
544	20241010	094600	174591100	26500	26500	26500	26500	1
545	20241010	094500	174564600	26500	26500	26500	26500	1
546	20241010	094400	174538100	26550	26550	26550	26550	16
547	20241010	094300	174113300	26500	26500	26500	26500	0
548	20241010	094200	174113300	26500	26500	26550	26500	14
549	20241010	094100	173742150	26500	26500	26500	26500	431
550	20241010	094000	162320650	26500	26500	26500	26500	28
551	20241010	093900	161578650	26500	26500	26500	26500	178
552	20241010	093800	156861650	26450	26500	26500	26450	41
553	20241010	093700	155777050	26500	26500	26500	26500	1
554	20241010	093600	155750550	26500	26400	26500	26400	193
555	20241010	093500	150655050	26400	26500	26500	26400	219
556	20241010	093400	144870450	26500	26500	26500	26500	1
557	20241010	093300	144843950	26450	26450	26450	26450	110
558	20241010	093200	141934450	26500	26500	26500	26500	8
559	20241010	093100	141722450	26500	26500	26500	26500	51
560	20241010	093000	140370950	26500	26450	26500	26450	39
561	20241010	092900	139338950	26500	26500	26500	26500	0
562	20241010	092800	139338950	26500	26500	26500	26500	26
563	20241010	092700	138649950	26500	26450	26500	26450	144
564	20241010	092600	134841100	26450	26550	26550	26450	82
565	20241010	092500	132668800	26550	26550	26550	26550	0
566	20241010	092400	132668800	26550	26550	26550	26450	699
567	20241010	092300	114139800	26550	26550	26550	26550	118
568	20241010	092200	111006900	26550	26550	26600	26550	205
569	20241010	092100	105560150	26550	26550	26650	26550	317
570	20241010	092000	97116800	26550	26650	26700	26500	585
571	20241010	091900	81560750	26650	26650	26650	26650	0
572	20241010	091800	81560750	26650	26650	26650	26650	5
573	20241010	091700	81427500	26600	26600	26600	26600	121
574	20241010	091600	78208900	26700	26700	26700	26700	0
575	20241010	091500	78208900	26700	26650	26700	26550	198
576	20241010	091400	72941550	26600	26600	26600	26600	0
577	20241010	091300	72941550	26600	26600	26600	26600	9
578	20241010	091200	72702150	26700	26600	26700	26600	237
579	20241010	091100	66385400	26600	26800	26800	26600	136
580	20241010	091000	62756700	26800	26800	26800	26600	126
581	20241010	090900	59387450	26800	26950	26950	26700	105
582	20241010	090800	56559000	26700	26650	26950	26650	177
583	20241010	090700	51824550	26650	26750	26750	26550	294
584	20241010	090600	43979650	26750	26750	26750	26750	0
585	20241010	090500	43979650	26750	26750	26750	26750	0
586	20241010	090400	43979650	26750	26750	26850	26700	157
587	20241010	090300	39787100	26700	26700	26950	26650	841
588	20241010	090200	17357550	26750	26750	26750	26700	128
589	20241010	090100	13933850	26750	26900	26900	26750	498
590	20241010	090000	567600	26900	27050	27050	26900	19