KissMeData/053800/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	193600	818134500	52300	52300	52300	52300	514
3	20241010	193500	818134500	52300	52300	52300	52300	0
4	20241010	193400	818134500	52300	52300	52300	52300	0
5	20241010	193300	818134500	52300	52300	52300	52300	0
6	20241010	193200	818134500	52300	52300	52300	52300	0
7	20241010	193100	818134500	52300	52300	52300	52300	0
8	20241010	193000	818134500	52300	52300	52300	52300	0
9	20241010	192900	818134500	52300	52300	52300	52300	0
10	20241010	192800	818134500	52300	52300	52300	52300	0
11	20241010	192700	818134500	52300	52300	52300	52300	0
12	20241010	192600	818134500	52300	52300	52300	52300	0
13	20241010	192500	818134500	52300	52300	52300	52300	0
14	20241010	192400	818134500	52300	52300	52300	52300	0
15	20241010	192300	818134500	52300	52300	52300	52300	0
16	20241010	192200	818134500	52300	52300	52300	52300	0
17	20241010	192100	818134500	52300	52300	52300	52300	0
18	20241010	192000	818134500	52300	52300	52300	52300	0
19	20241010	191900	818134500	52300	52300	52300	52300	0
20	20241010	191800	818134500	52300	52300	52300	52300	0
21	20241010	191700	818134500	52300	52300	52300	52300	0
22	20241010	191600	818134500	52300	52300	52300	52300	0
23	20241010	191500	818134500	52300	52300	52300	52300	0
24	20241010	191400	818134500	52300	52300	52300	52300	0
25	20241010	191300	818134500	52300	52300	52300	52300	0
26	20241010	191200	818134500	52300	52300	52300	52300	0
27	20241010	191100	818134500	52300	52300	52300	52300	0
28	20241010	191000	818134500	52300	52300	52300	52300	0
29	20241010	190900	818134500	52300	52300	52300	52300	0
30	20241010	190800	818134500	52300	52300	52300	52300	0
31	20241010	190700	818134500	52300	52300	52300	52300	0
32	20241010	190600	818134500	52300	52300	52300	52300	514
33	20241010	190500	818134500	52300	52300	52300	52300	0
34	20241010	190400	818134500	52300	52300	52300	52300	0
35	20241010	190300	818134500	52300	52300	52300	52300	0
36	20241010	190200	818134500	52300	52300	52300	52300	0
37	20241010	190100	818134500	52300	52300	52300	52300	0
38	20241010	190000	818134500	52300	52300	52300	52300	0
39	20241010	185900	818134500	52300	52300	52300	52300	0
40	20241010	185800	818134500	52300	52300	52300	52300	0
41	20241010	185700	818134500	52300	52300	52300	52300	0
42	20241010	185600	818134500	52300	52300	52300	52300	0
43	20241010	185500	818134500	52300	52300	52300	52300	0
44	20241010	185400	818134500	52300	52300	52300	52300	0
45	20241010	185300	818134500	52300	52300	52300	52300	0
46	20241010	185200	818134500	52300	52300	52300	52300	0
47	20241010	185100	818134500	52300	52300	52300	52300	0
48	20241010	185000	818134500	52300	52300	52300	52300	0
49	20241010	184900	818134500	52300	52300	52300	52300	0
50	20241010	184800	818134500	52300	52300	52300	52300	0
51	20241010	184700	818134500	52300	52300	52300	52300	0
52	20241010	184600	818134500	52300	52300	52300	52300	0
53	20241010	184500	818134500	52300	52300	52300	52300	0
54	20241010	184400	818134500	52300	52300	52300	52300	0
55	20241010	184300	818134500	52300	52300	52300	52300	0
56	20241010	184200	818134500	52300	52300	52300	52300	0
57	20241010	184100	818134500	52300	52300	52300	52300	0
58	20241010	184000	818134500	52300	52300	52300	52300	0
59	20241010	183900	818134500	52300	52300	52300	52300	0
60	20241010	183800	818134500	52300	52300	52300	52300	0
61	20241010	183700	818134500	52300	52300	52300	52300	0
62	20241010	183600	818134500	52300	52300	52300	52300	514
63	20241010	183500	818134500	52300	52300	52300	52300	0
64	20241010	183400	818134500	52300	52300	52300	52300	0
65	20241010	183300	818134500	52300	52300	52300	52300	0
66	20241010	183200	818134500	52300	52300	52300	52300	0
67	20241010	183100	818134500	52300	52300	52300	52300	0
68	20241010	183000	818134500	52300	52300	52300	52300	0
69	20241010	182900	818134500	52300	52300	52300	52300	0
70	20241010	182800	818134500	52300	52300	52300	52300	0
71	20241010	182700	818134500	52300	52300	52300	52300	0
72	20241010	182600	818134500	52300	52300	52300	52300	0
73	20241010	182500	818134500	52300	52300	52300	52300	0
74	20241010	182400	818134500	52300	52300	52300	52300	0
75	20241010	182300	818134500	52300	52300	52300	52300	0
76	20241010	182200	818134500	52300	52300	52300	52300	0
77	20241010	182100	818134500	52300	52300	52300	52300	0
78	20241010	182000	818134500	52300	52300	52300	52300	0
79	20241010	181900	818134500	52300	52300	52300	52300	0
80	20241010	181800	818134500	52300	52300	52300	52300	0
81	20241010	181700	818134500	52300	52300	52300	52300	0
82	20241010	181600	818134500	52300	52300	52300	52300	0
83	20241010	181500	818134500	52300	52300	52300	52300	0
84	20241010	181400	818134500	52300	52300	52300	52300	0
85	20241010	181300	818134500	52300	52300	52300	52300	0
86	20241010	181200	818134500	52300	52300	52300	52300	0
87	20241010	181100	818134500	52300	52300	52300	52300	0
88	20241010	181000	818134500	52300	52300	52300	52300	0
89	20241010	180900	818134500	52300	52300	52300	52300	0
90	20241010	180800	818134500	52300	52300	52300	52300	0
91	20241010	180700	818134500	52300	52300	52300	52300	0
92	20241010	180600	818134500	52300	52300	52300	52300	514
93	20241010	180500	818134500	52300	52300	52300	52300	0
94	20241010	180400	818134500	52300	52300	52300	52300	0
95	20241010	180300	818134500	52300	52300	52300	52300	0
96	20241010	180200	818134500	52300	52300	52300	52300	0
97	20241010	180100	818134500	52300	52300	52300	52300	0
98	20241010	180000	818134500	52300	52300	52300	52300	0
99	20241010	175900	818134500	52300	52300	52300	52300	0
100	20241010	175800	818134500	52300	52300	52300	52300	0
101	20241010	175700	818134500	52300	52300	52300	52300	0
102	20241010	175600	818134500	52300	52300	52300	52300	0
103	20241010	175500	818134500	52300	52300	52300	52300	0
104	20241010	175400	818134500	52300	52300	52300	52300	0
105	20241010	175300	818134500	52300	52300	52300	52300	0
106	20241010	175200	818134500	52300	52300	52300	52300	0
107	20241010	175100	818134500	52300	52300	52300	52300	0
108	20241010	175000	818134500	52300	52300	52300	52300	0
109	20241010	174900	818134500	52300	52300	52300	52300	0
110	20241010	174800	818134500	52300	52300	52300	52300	0
111	20241010	174700	818134500	52300	52300	52300	52300	0
112	20241010	174600	818134500	52300	52300	52300	52300	0
113	20241010	174500	818134500	52300	52300	52300	52300	0
114	20241010	174400	818134500	52300	52300	52300	52300	0
115	20241010	174300	818134500	52300	52300	52300	52300	0
116	20241010	174200	818134500	52300	52300	52300	52300	0
117	20241010	174100	818134500	52300	52300	52300	52300	0
118	20241010	174000	818134500	52300	52300	52300	52300	0
119	20241010	173900	818134500	52300	52300	52300	52300	0
120	20241010	173800	818134500	52300	52300	52300	52300	0
121	20241010	173700	818134500	52300	52300	52300	52300	0
122	20241010	173600	818134500	52300	52300	52300	52300	514
123	20241010	173500	818134500	52300	52300	52300	52300	0
124	20241010	173400	818134500	52300	52300	52300	52300	0
125	20241010	173300	818134500	52300	52300	52300	52300	0
126	20241010	173200	818134500	52300	52300	52300	52300	0
127	20241010	173100	818134500	52300	52300	52300	52300	0
128	20241010	173000	818134500	52300	52300	52300	52300	0
129	20241010	172900	818134500	52300	52300	52300	52300	0
130	20241010	172800	818134500	52300	52300	52300	52300	0
131	20241010	172700	818134500	52300	52300	52300	52300	0
132	20241010	172600	818134500	52300	52300	52300	52300	0
133	20241010	172500	818134500	52300	52300	52300	52300	0
134	20241010	172400	818134500	52300	52300	52300	52300	0
135	20241010	172300	818134500	52300	52300	52300	52300	0
136	20241010	172200	818134500	52300	52300	52300	52300	0
137	20241010	172100	818134500	52300	52300	52300	52300	0
138	20241010	172000	818134500	52300	52300	52300	52300	0
139	20241010	171900	818134500	52300	52300	52300	52300	0
140	20241010	171800	818134500	52300	52300	52300	52300	0
141	20241010	171700	818134500	52300	52300	52300	52300	0
142	20241010	171600	818134500	52300	52300	52300	52300	0
143	20241010	171500	818134500	52300	52300	52300	52300	0
144	20241010	171400	818134500	52300	52300	52300	52300	0
145	20241010	171300	818134500	52300	52300	52300	52300	0
146	20241010	171200	818134500	52300	52300	52300	52300	0
147	20241010	171100	818134500	52300	52300	52300	52300	0
148	20241010	171000	818134500	52300	52300	52300	52300	0
149	20241010	170900	818134500	52300	52300	52300	52300	0
150	20241010	170800	818134500	52300	52300	52300	52300	0
151	20241010	170700	818134500	52300	52300	52300	52300	0
152	20241010	170600	818134500	52300	52300	52300	52300	514
153	20241010	170500	818134500	52300	52300	52300	52300	0
154	20241010	170400	818134500	52300	52300	52300	52300	0
155	20241010	170300	818134500	52300	52300	52300	52300	0
156	20241010	170200	818134500	52300	52300	52300	52300	0
157	20241010	170100	818134500	52300	52300	52300	52300	0
158	20241010	170000	818134500	52300	52300	52300	52300	0
159	20241010	165900	818134500	52300	52300	52300	52300	0
160	20241010	165800	818134500	52300	52300	52300	52300	0
161	20241010	165700	818134500	52300	52300	52300	52300	0
162	20241010	165600	818134500	52300	52300	52300	52300	0
163	20241010	165500	818134500	52300	52300	52300	52300	0
164	20241010	165400	818134500	52300	52300	52300	52300	0
165	20241010	165300	818134500	52300	52300	52300	52300	0
166	20241010	165200	818134500	52300	52300	52300	52300	0
167	20241010	165100	818134500	52300	52300	52300	52300	0
168	20241010	165000	818134500	52300	52300	52300	52300	0
169	20241010	164900	818134500	52300	52300	52300	52300	0
170	20241010	164800	818134500	52300	52300	52300	52300	0
171	20241010	164700	818134500	52300	52300	52300	52300	0
172	20241010	164600	818134500	52300	52300	52300	52300	0
173	20241010	164500	818134500	52300	52300	52300	52300	0
174	20241010	164400	818134500	52300	52300	52300	52300	0
175	20241010	164300	818134500	52300	52300	52300	52300	0
176	20241010	164200	818134500	52300	52300	52300	52300	0
177	20241010	164100	818134500	52300	52300	52300	52300	0
178	20241010	164000	818134500	52300	52300	52300	52300	0
179	20241010	163900	818134500	52300	52300	52300	52300	0
180	20241010	163800	818134500	52300	52300	52300	52300	0
181	20241010	163700	818134500	52300	52300	52300	52300	0
182	20241010	163600	818134500	52300	52300	52300	52300	514
183	20241010	163500	818134500	52300	52300	52300	52300	0
184	20241010	163400	818134500	52300	52300	52300	52300	0
185	20241010	163300	818134500	52300	52300	52300	52300	0
186	20241010	163200	818134500	52300	52300	52300	52300	0
187	20241010	163100	818134500	52300	52300	52300	52300	0
188	20241010	163000	818134500	52300	52300	52300	52300	0
189	20241010	162900	818134500	52300	52300	52300	52300	0
190	20241010	162800	818134500	52300	52300	52300	52300	0
191	20241010	162700	818134500	52300	52300	52300	52300	0
192	20241010	162600	818134500	52300	52300	52300	52300	0
193	20241010	162500	818134500	52300	52300	52300	52300	0
194	20241010	162400	818134500	52300	52300	52300	52300	0
195	20241010	162300	818134500	52300	52300	52300	52300	0
196	20241010	162200	818134500	52300	52300	52300	52300	0
197	20241010	162100	818134500	52300	52300	52300	52300	0
198	20241010	162000	818134500	52300	52300	52300	52300	0
199	20241010	161900	818134500	52300	52300	52300	52300	0
200	20241010	161800	818134500	52300	52300	52300	52300	0
201	20241010	161700	818134500	52300	52300	52300	52300	0
202	20241010	161600	818134500	52300	52300	52300	52300	0
203	20241010	161500	818134500	52300	52300	52300	52300	0
204	20241010	161400	818134500	52300	52300	52300	52300	0
205	20241010	161300	818134500	52300	52300	52300	52300	0
206	20241010	161200	818134500	52300	52300	52300	52300	0
207	20241010	161100	818134500	52300	52300	52300	52300	0
208	20241010	161000	818134500	52300	52300	52300	52300	0
209	20241010	160900	818134500	52300	52300	52300	52300	0
210	20241010	160800	818134500	52300	52300	52300	52300	0
211	20241010	160700	818134500	52300	52300	52300	52300	0
212	20241010	160600	818134500	52300	52300	52300	52300	514
213	20241010	160500	818134500	52300	52300	52300	52300	0
214	20241010	160400	818134500	52300	52300	52300	52300	0
215	20241010	160300	818134500	52300	52300	52300	52300	0
216	20241010	160200	818134500	52300	52300	52300	52300	0
217	20241010	160100	818134500	52300	52300	52300	52300	0
218	20241010	160000	818134500	52300	52300	52300	52300	0
219	20241010	155900	818134500	52300	52300	52300	52300	0
220	20241010	155800	818134500	52300	52300	52300	52300	0
221	20241010	155700	818134500	52300	52300	52300	52300	0
222	20241010	155600	818134500	52300	52300	52300	52300	0
223	20241010	155500	818134500	52300	52300	52300	52300	0
224	20241010	155400	818134500	52300	52300	52300	52300	0
225	20241010	155300	818134500	52300	52300	52300	52300	0
226	20241010	155200	818134500	52300	52300	52300	52300	0
227	20241010	155100	818134500	52300	52300	52300	52300	0
228	20241010	155000	818134500	52300	52300	52300	52300	0
229	20241010	154900	818134500	52300	52300	52300	52300	0
230	20241010	154800	818134500	52300	52300	52300	52300	0
231	20241010	154700	818134500	52300	52300	52300	52300	0
232	20241010	154600	818134500	52300	52300	52300	52300	0
233	20241010	154500	818134500	52300	52300	52300	52300	0
234	20241010	154400	818134500	52300	52300	52300	52300	0
235	20241010	154300	818134500	52300	52300	52300	52300	0
236	20241010	154200	818134500	52300	52300	52300	52300	0
237	20241010	154100	818134500	52300	52300	52300	52300	0
238	20241010	154000	818134500	52300	52300	52300	52300	0
239	20241010	153900	818134500	52300	52300	52300	52300	0
240	20241010	153800	818134500	52300	52300	52300	52300	0
241	20241010	153700	818134500	52300	52300	52300	52300	0
242	20241010	153600	818134500	52300	52300	52300	52300	514
243	20241010	153500	818134500	52300	52300	52300	52300	0
244	20241010	153400	818134500	52300	52300	52300	52300	0
245	20241010	153300	818134500	52300	52300	52300	52300	0
246	20241010	153200	818134500	52300	52300	52300	52300	0
247	20241010	153100	818134500	52300	52300	52300	52300	0
248	20241010	153000	818134500	52300	52300	52300	52300	514
249	20241010	152900	791252300	52400	52400	52400	52400	0
250	20241010	152800	791252300	52400	52400	52400	52400	0
251	20241010	152700	791252300	52400	52400	52400	52400	0
252	20241010	152600	791252300	52400	52400	52400	52400	0
253	20241010	152500	791252300	52400	52400	52400	52400	0
254	20241010	152400	791252300	52400	52400	52400	52400	0
255	20241010	152300	791252300	52400	52400	52400	52400	0
256	20241010	152200	791252300	52400	52400	52400	52400	0
257	20241010	152100	791252300	52400	52400	52400	52400	0
258	20241010	152000	791252300	52400	52400	52400	52400	0
259	20241010	151900	791252300	52400	52300	52400	52300	108
260	20241010	151800	785596200	52300	52300	52400	52300	6
261	20241010	151700	785282200	52400	52400	52400	52400	30
262	20241010	151600	783710200	52400	52400	52400	52300	174
263	20241010	151500	774594900	52300	52400	52400	52300	32
264	20241010	151400	772918800	52300	52400	52400	52300	44
265	20241010	151300	770615600	52400	52300	52400	52300	21
266	20241010	151200	769517100	52300	52300	52300	52300	10
267	20241010	151100	768994100	52400	52300	52400	52300	180
268	20241010	151000	759578800	52400	52300	52400	52300	6
269	20241010	150900	759264900	52300	52400	52400	52300	10
270	20241010	150800	758741500	52400	52400	52400	52400	0
271	20241010	150700	758741500	52400	52400	52400	52300	24
272	20241010	150600	757486100	52400	52400	52400	52400	2
273	20241010	150500	757381300	52300	52400	52400	52300	19
274	20241010	150400	756387500	52400	52400	52400	52400	0
275	20241010	150300	756387500	52400	52400	52400	52400	2
276	20241010	150200	756282700	52400	52400	52400	52400	0
277	20241010	150100	756282700	52400	52400	52400	52400	0
278	20241010	150000	756282700	52400	52400	52400	52300	162
279	20241010	145900	747796300	52300	52400	52400	52300	6
280	20241010	145800	747482100	52300	52300	52300	52300	10
281	20241010	145700	746959100	52400	52400	52400	52400	1
282	20241010	145600	746906700	52300	52300	52300	52300	0
283	20241010	145500	746906700	52300	52300	52300	52300	20
284	20241010	145400	745860700	52400	52300	52400	52300	13
285	20241010	145300	745180700	52300	52300	52300	52300	0
286	20241010	145200	745180700	52300	52300	52300	52300	4
287	20241010	145100	744971500	52400	52300	52400	52300	14
288	20241010	145000	744238300	52300	52300	52300	52300	19
289	20241010	144900	743244600	52400	52300	52400	52300	42
290	20241010	144800	741046800	52400	52400	52400	52400	0
291	20241010	144700	741046800	52400	52400	52400	52400	9
292	20241010	144600	740575200	52300	52300	52300	52300	24
293	20241010	144500	739320000	52400	52400	52400	52400	1
294	20241010	144400	739267600	52500	52500	52500	52500	30
295	20241010	144300	737692600	52500	52500	52500	52500	0
296	20241010	144200	737692600	52500	52500	52500	52500	1
297	20241010	144100	737640100	52400	52400	52400	52400	33
298	20241010	144000	735910900	52400	52400	52400	52400	1
299	20241010	143900	735858500	52300	52300	52300	52300	25
300	20241010	143800	734551000	52300	52300	52300	52300	0
301	20241010	143700	734551000	52300	52300	52300	52300	0
302	20241010	143600	734551000	52300	52300	52300	52300	13
303	20241010	143500	733871100	52500	52500	52500	52500	1
304	20241010	143400	733818600	52500	52400	52500	52400	7
305	20241010	143300	733451700	52300	52300	52300	52300	0
306	20241010	143200	733451700	52300	52300	52300	52300	0
307	20241010	143100	733451700	52300	52300	52300	52300	14
308	20241010	143000	732719500	52400	52300	52500	52300	42
309	20241010	142900	730519900	52400	52400	52400	52400	21
310	20241010	142800	729419500	52400	52400	52400	52400	0
311	20241010	142700	729419500	52400	52400	52400	52400	3
312	20241010	142600	729262300	52400	52300	52400	52300	19
313	20241010	142500	728268400	52400	52400	52400	52400	0
314	20241010	142400	728268400	52400	52400	52400	52400	4
315	20241010	142300	728058800	52400	52400	52400	52400	0
316	20241010	142200	728058800	52400	52300	52400	52300	65
317	20241010	142100	724654300	52400	52400	52400	52400	43
318	20241010	142000	722401100	52400	52400	52400	52400	7
319	20241010	141900	722034300	52400	52400	52400	52400	5
320	20241010	141800	721772300	52400	52400	52400	52400	8
321	20241010	141700	721353100	52400	52300	52400	52300	28
322	20241010	141600	719887700	52400	52400	52400	52400	1
323	20241010	141500	719835300	52400	52400	52400	52400	10
324	20241010	141400	719311300	52400	52400	52400	52400	5
325	20241010	141300	719049300	52400	52400	52400	52400	1
326	20241010	141200	718996900	52300	52300	52300	52300	120
327	20241010	141100	712720900	52300	52400	52400	52300	19
328	20241010	141000	711727100	52400	52400	52400	52400	0
329	20241010	140900	711727100	52400	52400	52400	52400	2
330	20241010	140800	711622300	52400	52400	52400	52400	34
331	20241010	140700	709840700	52300	52300	52300	52300	3
332	20241010	140600	709683800	52300	52300	52300	52300	0
333	20241010	140500	709683800	52300	52300	52300	52300	169
334	20241010	140400	700845100	52400	52400	52400	52400	3
335	20241010	140300	700687900	52500	52400	52500	52300	987
336	20241010	140200	648965000	52400	52500	52500	52400	631
337	20241010	140100	615897600	52500	52400	52500	52400	7
338	20241010	140000	615530200	52500	52500	52500	52500	0
339	20241010	135900	615530200	52500	52500	52500	52500	6
340	20241010	135800	615215200	52400	52400	52400	52400	27
341	20241010	135700	613800400	52500	52400	52500	52400	60
342	20241010	135600	610655400	52400	52400	52400	52400	0
343	20241010	135500	610655400	52400	52400	52400	52400	0
344	20241010	135400	610655400	52400	52400	52400	52400	10
345	20241010	135300	610131400	52400	52400	52400	52400	0
346	20241010	135200	610131400	52400	52400	52400	52400	1
347	20241010	135100	610079000	52400	52400	52400	52400	0
348	20241010	135000	610079000	52400	52400	52400	52400	24
349	20241010	134900	608821400	52400	52400	52400	52400	0
350	20241010	134800	608821400	52400	52400	52400	52400	0
351	20241010	134700	608821400	52400	52400	52400	52400	0
352	20241010	134600	608821400	52400	52400	52400	52400	1
353	20241010	134500	608769000	52400	52500	52500	52400	36
354	20241010	134400	606880600	52400	52400	52400	52400	0
355	20241010	134300	606880600	52400	52400	52400	52400	0
356	20241010	134200	606880600	52400	52400	52400	52400	0
357	20241010	134100	606880600	52400	52400	52400	52400	16
358	20241010	134000	606042200	52400	52400	52400	52400	0
359	20241010	133900	606042200	52400	52400	52400	52400	25
360	20241010	133800	604732200	52400	52500	52500	52400	10
361	20241010	133700	604208100	52400	52400	52400	52400	50
362	20241010	133600	601588100	52400	52400	52400	52400	10
363	20241010	133500	601064100	52400	52400	52400	52400	0
364	20241010	133400	601064100	52400	52400	52400	52400	85
365	20241010	133300	596610100	52400	52400	52400	52400	23
366	20241010	133200	595404900	52500	52500	52500	52500	10
367	20241010	133100	594879900	52500	52400	52500	52400	2
368	20241010	133000	594775000	52400	52400	52400	52400	22
369	20241010	132900	593622200	52400	52400	52400	52400	14
370	20241010	132800	592888600	52500	52500	52500	52500	2
371	20241010	132700	592783600	52400	52400	52400	52400	0
372	20241010	132600	592783600	52400	52400	52400	52400	0
373	20241010	132500	592783600	52400	52400	52400	52400	13
374	20241010	132400	592102400	52500	52500	52500	52500	0
375	20241010	132300	592102400	52500	52400	52500	52400	324
376	20241010	132200	575122700	52500	52500	52500	52500	2
377	20241010	132100	575017700	52400	52400	52400	52400	0
378	20241010	132000	575017700	52400	52400	52400	52400	24
379	20241010	131900	573760100	52500	52500	52500	52500	0
380	20241010	131800	573760100	52500	52500	52500	52500	1
381	20241010	131700	573707600	52500	52500	52500	52500	10
382	20241010	131600	573182600	52500	52500	52500	52500	1
383	20241010	131500	573130100	52400	52400	52400	52400	3
384	20241010	131400	572972900	52400	52400	52400	52400	18
385	20241010	131300	572029700	52500	52500	52500	52500	0
386	20241010	131200	572029700	52500	52500	52500	52500	0
387	20241010	131100	572029700	52500	52500	52500	52500	7
388	20241010	131000	571662200	52600	52600	52600	52600	0
389	20241010	130900	571662200	52600	52600	52600	52600	0
390	20241010	130800	571662200	52600	52600	52600	52600	0
391	20241010	130700	571662200	52600	52600	52600	52600	0
392	20241010	130600	571662200	52600	52600	52600	52600	0
393	20241010	130500	571662200	52600	52600	52600	52600	0
394	20241010	130400	571662200	52600	52400	52600	52400	356
395	20241010	130300	553005400	52600	52600	52600	52600	0
396	20241010	130200	553005400	52600	52600	52600	52600	5
397	20241010	130100	552742400	52700	52700	52700	52700	1
398	20241010	130000	552689700	52700	52700	52700	52700	0
399	20241010	125900	552689700	52700	52700	52700	52700	0
400	20241010	125800	552689700	52700	52700	52700	52700	0
401	20241010	125700	552689700	52700	52700	52700	52700	0
402	20241010	125600	552689700	52700	52500	52700	52500	177
403	20241010	125500	543370500	52600	52400	52600	52400	110
404	20241010	125400	537604000	52400	52500	52500	52400	76
405	20241010	125300	533621400	52600	52500	52600	52500	18
406	20241010	125200	532676200	52600	52600	52600	52600	0
407	20241010	125100	532676200	52600	52600	52600	52600	0
408	20241010	125000	532676200	52600	52600	52600	52600	0
409	20241010	124900	532676200	52600	52600	52600	52600	0
410	20241010	124800	532676200	52600	52700	52700	52600	54
411	20241010	124700	529830500	52700	52700	52700	52700	2
412	20241010	124600	529725100	52700	52700	52700	52700	0
413	20241010	124500	529725100	52700	52700	52700	52400	3
414	20241010	124400	529567300	52400	52500	52600	52400	570
415	20241010	124300	499659900	52600	52500	52600	52500	3
416	20241010	124200	499502200	52600	52600	52600	52600	0
417	20241010	124100	499502200	52600	52600	52600	52600	1
418	20241010	124000	499449600	52600	52600	52600	52600	3
419	20241010	123900	499291800	52600	52600	52600	52600	0
420	20241010	123800	499291800	52600	52600	52600	52600	12
421	20241010	123700	498660600	52600	52600	52600	52600	0
422	20241010	123600	498660600	52600	52600	52600	52600	5
423	20241010	123500	498397600	52700	52700	52700	52700	0
424	20241010	123400	498397600	52700	52700	52700	52700	0
425	20241010	123300	498397600	52700	52700	52700	52700	0
426	20241010	123200	498397600	52700	52700	52700	52700	0
427	20241010	123100	498397600	52700	52600	52700	52500	345
428	20241010	123000	480250600	52600	52500	52600	52500	2
429	20241010	122900	480145500	52600	52500	52600	52500	16
430	20241010	122800	479305000	52600	52600	52600	52600	1
431	20241010	122700	479252400	52500	52600	52600	52500	21
432	20241010	122600	478149800	52600	52600	52600	52600	0
433	20241010	122500	478149800	52600	52600	52600	52600	0
434	20241010	122400	478149800	52600	52700	52700	52600	82
435	20241010	122300	473832400	52700	52700	52700	52700	1
436	20241010	122200	473779700	52700	52700	52700	52700	1
437	20241010	122100	473727000	52600	52600	52600	52600	0
438	20241010	122000	473727000	52600	52600	52600	52600	20
439	20241010	121900	472675000	52600	52600	52600	52600	0
440	20241010	121800	472675000	52600	52600	52600	52600	2
441	20241010	121700	472569800	52700	52700	52700	52700	1
442	20241010	121600	472517100	52700	52700	52700	52700	1
443	20241010	121500	472464400	52700	52700	52700	52700	0
444	20241010	121400	472464400	52700	52700	52700	52700	2
445	20241010	121300	472359000	52700	52700	52700	52700	0
446	20241010	121200	472359000	52700	52700	52700	52700	0
447	20241010	121100	472359000	52700	52700	52700	52700	0
448	20241010	121000	472359000	52700	52700	52700	52700	0
449	20241010	120900	472359000	52700	52700	52700	52700	21
450	20241010	120800	471252300	52700	52700	52700	52700	1
451	20241010	120700	471199600	52700	52700	52700	52700	1
452	20241010	120600	471146900	52700	52700	52700	52700	1
453	20241010	120500	471094200	52700	52700	52700	52700	0
454	20241010	120400	471094200	52700	52600	52700	52600	82
455	20241010	120300	466780100	52700	52700	52700	52700	0
456	20241010	120200	466780100	52700	52700	52700	52700	0
457	20241010	120100	466780100	52700	52700	52700	52700	0
458	20241010	120000	466780100	52700	52700	52700	52700	0
459	20241010	115900	466780100	52700	52700	52700	52700	0
460	20241010	115800	466780100	52700	52700	52700	52700	0
461	20241010	115700	466780100	52700	52700	52700	52700	0
462	20241010	115600	466780100	52700	52700	52700	52700	0
463	20241010	115500	466780100	52700	52600	52700	52600	25
464	20241010	115400	465465000	52700	52700	52700	52700	0
465	20241010	115300	465465000	52700	52700	52700	52700	0
466	20241010	115200	465465000	52700	52700	52700	52700	0
467	20241010	115100	465465000	52700	52700	52700	52700	58
468	20241010	115000	462408400	52700	52700	52700	52700	1
469	20241010	114900	462355700	52700	52700	52700	52700	0
470	20241010	114800	462355700	52700	52700	52700	52700	31
471	20241010	114700	460722000	52700	52700	52700	52700	0
472	20241010	114600	460722000	52700	52700	52700	52700	0
473	20241010	114500	460722000	52700	52700	52700	52700	0
474	20241010	114400	460722000	52700	52700	52700	52700	10
475	20241010	114300	460195000	52700	52700	52700	52700	57
476	20241010	114200	457191100	52700	52700	52700	52700	0
477	20241010	114100	457191100	52700	52700	52700	52700	0
478	20241010	114000	457191100	52700	52600	52700	52600	46
479	20241010	113900	454771300	52700	52700	52700	52700	1
480	20241010	113800	454718600	52700	52700	52700	52700	0
481	20241010	113700	454718600	52700	52700	52700	52700	0
482	20241010	113600	454718600	52700	52700	52700	52700	1
483	20241010	113500	454665900	52700	52700	52700	52700	0
484	20241010	113400	454665900	52700	52700	52700	52700	0
485	20241010	113300	454665900	52700	52700	52700	52700	9
486	20241010	113200	454191600	52700	52700	52700	52700	0
487	20241010	113100	454191600	52700	52700	52700	52700	0
488	20241010	113000	454191600	52700	52700	52700	52700	0
489	20241010	112900	454191600	52700	52700	52700	52700	5
490	20241010	112800	453928100	52700	52700	52700	52700	0
491	20241010	112700	453928100	52700	52600	52700	52600	59
492	20241010	112600	450820700	52500	52500	52500	52500	0
493	20241010	112500	450820700	52500	52500	52500	52500	1
494	20241010	112400	450768200	52600	52600	52600	52600	0
495	20241010	112300	450768200	52600	52600	52600	52600	0
496	20241010	112200	450768200	52600	52600	52600	52600	0
497	20241010	112100	450768200	52600	52700	52700	52600	10
498	20241010	112000	450242100	52700	52700	52700	52700	10
499	20241010	111900	449715100	52600	52600	52600	52600	130
500	20241010	111800	442877100	52600	52600	52600	52600	0
501	20241010	111700	442877100	52600	52600	52600	52600	0
502	20241010	111600	442877100	52600	52600	52600	52600	4
503	20241010	111500	442666700	52500	52500	52500	52500	33
504	20241010	111400	440934200	52600	52600	52600	52600	2
505	20241010	111300	440829000	52600	52600	52600	52600	0
506	20241010	111200	440829000	52600	52600	52600	52600	1
507	20241010	111100	440776400	52600	52600	52600	52600	0
508	20241010	111000	440776400	52600	52600	52600	52600	5
509	20241010	110900	440513400	52600	52600	52600	52600	10
510	20241010	110800	439987400	52600	52600	52600	52600	2
511	20241010	110700	439882200	52600	52600	52600	52600	1
512	20241010	110600	439829600	52600	52600	52600	52600	1
513	20241010	110500	439777000	52600	52600	52600	52600	6
514	20241010	110400	439461400	52600	52600	52600	52600	50
515	20241010	110300	436831400	52600	52600	52600	52600	0
516	20241010	110200	436831400	52600	52600	52600	52600	10
517	20241010	110100	436305400	52600	52600	52600	52600	4
518	20241010	110000	436095000	52500	52800	52800	52500	3
519	20241010	105900	435937200	52700	52700	52700	52700	0
520	20241010	105800	435937200	52700	52700	52700	52700	0
521	20241010	105700	435937200	52700	52700	52700	52700	63
522	20241010	105600	432617100	52700	52600	52700	52600	22
523	20241010	105500	431459400	52600	52600	52600	52600	11
524	20241010	105400	430880800	52600	52600	52700	52500	8
525	20241010	105300	430459800	52600	52600	52600	52600	0
526	20241010	105200	430459800	52600	52600	52600	52600	38
527	20241010	105100	428461000	52500	52500	52500	52500	5
528	20241010	105000	428198500	52500	52400	52500	52400	70
529	20241010	104900	424529000	52400	52400	52400	52400	11
530	20241010	104800	423952600	52400	52400	52400	52400	0
531	20241010	104700	423952600	52400	52400	52400	52400	11
532	20241010	104600	423376200	52400	52400	52400	52400	0
533	20241010	104500	423376200	52400	52400	52400	52300	166
534	20241010	104400	414692500	52500	52300	52500	52300	12
535	20241010	104300	414064100	52400	52400	52400	52400	0
536	20241010	104200	414064100	52400	52400	52500	52400	75
537	20241010	104100	410133700	52500	52500	52500	52500	0
538	20241010	104000	410133700	52500	52500	52500	52500	0
539	20241010	103900	410133700	52500	52500	52500	52500	1
540	20241010	103800	410081200	52400	52400	52400	52400	0
541	20241010	103700	410081200	52400	52400	52400	52400	7
542	20241010	103600	409714400	52500	52500	52500	52500	1
543	20241010	103500	409661900	52500	52600	52600	52500	2
544	20241010	103400	409556800	52700	52500	52700	52500	14
545	20241010	103300	408821600	52400	52400	52400	52400	7
546	20241010	103200	408454800	52500	52500	52500	52500	3
547	20241010	103100	408297300	52700	52600	52700	52600	22
548	20241010	103000	407139900	52600	52600	52600	52600	9
549	20241010	102900	406666500	52400	52400	52400	52400	0
550	20241010	102800	406666500	52400	52400	52500	52400	42
551	20241010	102700	404464200	52400	52400	52400	52400	13
552	20241010	102600	403783000	52400	52400	52400	52400	46
553	20241010	102500	401372600	52400	52400	52400	52400	11
554	20241010	102400	400796200	52300	52300	52300	52300	12
555	20241010	102300	400168600	52400	52400	52400	52400	10
556	20241010	102200	399644600	52400	52400	52400	52400	16
557	20241010	102100	398806200	52400	52400	52400	52400	7
558	20241010	102000	398439400	52400	52300	52400	52300	111
559	20241010	101900	392633500	52400	52400	52400	52400	0
560	20241010	101800	392633500	52400	52300	52400	52300	129
561	20241010	101700	385885500	52400	52300	52400	52300	178
562	20241010	101600	376574600	52500	52300	52500	52300	15
563	20241010	101500	375789100	52400	52400	52400	52400	122
564	20241010	101400	369396300	52600	52400	52600	52400	362
565	20241010	101300	350394400	52400	52400	52400	52400	15
566	20241010	101200	349608400	52400	52400	52400	52400	1
567	20241010	101100	349556000	52400	52400	52400	52400	12
568	20241010	101000	348927200	52400	52400	52400	52400	69
569	20241010	100900	345311600	52400	52300	52400	52300	31
570	20241010	100800	343689800	52400	52400	52400	52400	1
571	20241010	100700	343637400	52400	52400	52400	52400	15
572	20241010	100600	342851400	52300	52300	52300	52300	1
573	20241010	100500	342799100	52400	52400	52400	52400	20
574	20241010	100400	341751100	52400	52400	52400	52400	13
575	20241010	100300	341069900	52300	52400	52400	52300	127
576	20241010	100200	334415900	52400	52400	52400	52300	26
577	20241010	100100	333055500	52400	52400	52400	52300	120
578	20241010	100000	326769800	52400	52500	52500	52400	48
579	20241010	095900	324254400	52500	52500	52500	52500	0
580	20241010	095800	324254400	52500	52500	52500	52500	12
581	20241010	095700	323624400	52500	52500	52500	52500	0
582	20241010	095600	323624400	52500	52400	52500	52400	20
583	20241010	095500	322575900	52400	52400	52400	52400	12
584	20241010	095400	321947100	52500	52400	52500	52400	26
585	20241010	095300	320584600	52400	52400	52400	52400	5
586	20241010	095200	320322600	52400	52400	52400	52400	38
587	20241010	095100	318331400	52400	52400	52500	52400	113
588	20241010	095000	312409800	52500	52500	52500	52500	1
589	20241010	094900	312357300	52500	52500	52500	52500	0
590	20241010	094800	312357300	52500	52500	52500	52500	1
591	20241010	094700	312304800	52500	52500	52500	52500	0
592	20241010	094600	312304800	52500	52500	52500	52500	3
593	20241010	094500	312147300	52500	52400	52600	52400	16
594	20241010	094400	311308500	52500	52600	52600	52500	40
595	20241010	094300	309206800	52600	52600	52600	52600	13
596	20241010	094200	308523000	52500	52400	52600	52400	471
597	20241010	094100	283824800	52400	52500	52500	52400	589
598	20241010	094000	252960300	52600	52600	52600	52600	1
599	20241010	093900	252907700	52500	52500	52500	52500	62
600	20241010	093800	249652700	52600	52500	52600	52500	49
601	20241010	093700	247080000	52600	52500	52600	52500	6
602	20241010	093600	246764700	52500	52500	52500	52500	50
603	20241010	093500	244139700	52500	52600	52600	52500	68
604	20241010	093400	240566800	52800	52800	52800	52800	1
605	20241010	093300	240514000	52800	52700	52800	52700	59
606	20241010	093200	237402000	52700	52600	52700	52600	44
607	20241010	093100	235087000	52600	52600	52600	52600	32
608	20241010	093000	233403800	52600	52600	52600	52600	3
609	20241010	092900	233246000	52600	52600	52600	52600	11
610	20241010	092800	232667400	52500	52500	52500	52500	0
611	20241010	092700	232667400	52500	52500	52500	52500	44
612	20241010	092600	230357400	52500	52500	52500	52500	96
613	20241010	092500	225317400	52500	52400	52500	52400	76
614	20241010	092400	221330000	52400	52400	52400	52300	271
615	20241010	092300	207130700	52500	52400	52500	52400	11
616	20241010	092200	206553300	52500	52400	52500	52400	39
617	20241010	092100	204507700	52500	52500	52500	52400	33
618	20241010	092000	202777100	52500	52400	52500	52400	92
619	20241010	091900	197954300	52400	52400	52400	52400	71
620	20241010	091800	194233900	52400	52500	52500	52400	86
621	20241010	091700	189723900	52400	52500	52700	52100	861
622	20241010	091600	144715000	52600	52600	52600	52500	68
623	20241010	091500	141142200	52600	52600	52700	52500	137
624	20241010	091400	133944200	52700	52700	52700	52600	56
625	20241010	091300	130998100	52600	52600	52700	52500	176
626	20241010	091200	121746100	52600	52900	52900	52600	43
627	20241010	091100	119479200	53000	52900	53000	52200	1075
628	20241010	091000	63120900	52900	52900	52900	52900	4
629	20241010	090900	62909300	53000	53000	53000	53000	0
630	20241010	090800	62909300	53000	52700	53000	52600	29
631	20241010	090700	61382700	53000	52800	53000	52800	176
632	20241010	090600	52086900	53000	53000	53000	53000	0
633	20241010	090500	52086900	53000	53000	53000	53000	106
634	20241010	090400	46468900	53000	52800	53000	52800	21
635	20241010	090300	45358100	53000	52800	53000	52800	349
636	20241010	090200	26930500	53100	53100	53100	53100	11
637	20241010	090100	26346400	53300	53000	53300	53000	267
638	20241010	090000	12189200	52900	53000	53000	52900	230