KissMeData/005610/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	184700	213259800	50400	50400	50400	50400	45
3	20241008	184600	213259800	50400	50400	50400	50400	0
4	20241008	184500	213259800	50400	50400	50400	50400	0
5	20241008	184400	213259800	50400	50400	50400	50400	0
6	20241008	184300	213259800	50400	50400	50400	50400	0
7	20241008	184200	213259800	50400	50400	50400	50400	0
8	20241008	184100	213259800	50400	50400	50400	50400	0
9	20241008	184000	213259800	50400	50400	50400	50400	0
10	20241008	183900	213259800	50400	50400	50400	50400	0
11	20241008	183800	213259800	50400	50400	50400	50400	0
12	20241008	183700	213259800	50400	50400	50400	50400	0
13	20241008	183600	213259800	50400	50400	50400	50400	0
14	20241008	183500	213259800	50400	50400	50400	50400	0
15	20241008	183400	213259800	50400	50400	50400	50400	0
16	20241008	183300	213259800	50400	50400	50400	50400	0
17	20241008	183200	213259800	50400	50400	50400	50400	0
18	20241008	183100	213259800	50400	50400	50400	50400	0
19	20241008	183000	213259800	50400	50400	50400	50400	0
20	20241008	182900	213259800	50400	50400	50400	50400	0
21	20241008	182800	213259800	50400	50400	50400	50400	0
22	20241008	182700	213259800	50400	50400	50400	50400	0
23	20241008	182600	213259800	50400	50400	50400	50400	0
24	20241008	182500	213259800	50400	50400	50400	50400	0
25	20241008	182400	213259800	50400	50400	50400	50400	0
26	20241008	182300	213259800	50400	50400	50400	50400	0
27	20241008	182200	213259800	50400	50400	50400	50400	0
28	20241008	182100	213259800	50400	50400	50400	50400	0
29	20241008	182000	213259800	50400	50400	50400	50400	0
30	20241008	181900	213259800	50400	50400	50400	50400	0
31	20241008	181800	213259800	50400	50400	50400	50400	0
32	20241008	181700	213259800	50400	50400	50400	50400	45
33	20241008	181600	213259800	50400	50400	50400	50400	0
34	20241008	181500	213259800	50400	50400	50400	50400	0
35	20241008	181400	213259800	50400	50400	50400	50400	0
36	20241008	181300	213259800	50400	50400	50400	50400	0
37	20241008	181200	213259800	50400	50400	50400	50400	0
38	20241008	181100	213259800	50400	50400	50400	50400	0
39	20241008	181000	213259800	50400	50400	50400	50400	0
40	20241008	180900	213259800	50400	50400	50400	50400	0
41	20241008	180800	213259800	50400	50400	50400	50400	0
42	20241008	180700	213259800	50400	50400	50400	50400	0
43	20241008	180600	213259800	50400	50400	50400	50400	0
44	20241008	180500	213259800	50400	50400	50400	50400	0
45	20241008	180400	213259800	50400	50400	50400	50400	0
46	20241008	180300	213259800	50400	50400	50400	50400	0
47	20241008	180200	213259800	50400	50400	50400	50400	0
48	20241008	180100	213259800	50400	50400	50400	50400	0
49	20241008	180000	213259800	50400	50400	50400	50400	0
50	20241008	175900	213259800	50400	50400	50400	50400	0
51	20241008	175800	213259800	50400	50400	50400	50400	0
52	20241008	175700	213259800	50400	50400	50400	50400	0
53	20241008	175600	213259800	50400	50400	50400	50400	0
54	20241008	175500	213259800	50400	50400	50400	50400	0
55	20241008	175400	213259800	50400	50400	50400	50400	0
56	20241008	175300	213259800	50400	50400	50400	50400	0
57	20241008	175200	213259800	50400	50400	50400	50400	0
58	20241008	175100	213259800	50400	50400	50400	50400	0
59	20241008	175000	213259800	50400	50400	50400	50400	0
60	20241008	174900	213259800	50400	50400	50400	50400	0
61	20241008	174800	213259800	50400	50400	50400	50400	0
62	20241008	174700	213259800	50400	50400	50400	50400	45
63	20241008	174600	213259800	50400	50400	50400	50400	0
64	20241008	174500	213259800	50400	50400	50400	50400	0
65	20241008	174400	213259800	50400	50400	50400	50400	0
66	20241008	174300	213259800	50400	50400	50400	50400	0
67	20241008	174200	213259800	50400	50400	50400	50400	0
68	20241008	174100	213259800	50400	50400	50400	50400	0
69	20241008	174000	213259800	50400	50400	50400	50400	0
70	20241008	173900	213259800	50400	50400	50400	50400	0
71	20241008	173800	213259800	50400	50400	50400	50400	0
72	20241008	173700	213259800	50400	50400	50400	50400	0
73	20241008	173600	213259800	50400	50400	50400	50400	0
74	20241008	173500	213259800	50400	50400	50400	50400	0
75	20241008	173400	213259800	50400	50400	50400	50400	0
76	20241008	173300	213259800	50400	50400	50400	50400	0
77	20241008	173200	213259800	50400	50400	50400	50400	0
78	20241008	173100	213259800	50400	50400	50400	50400	0
79	20241008	173000	213259800	50400	50400	50400	50400	0
80	20241008	172900	213259800	50400	50400	50400	50400	0
81	20241008	172800	213259800	50400	50400	50400	50400	0
82	20241008	172700	213259800	50400	50400	50400	50400	0
83	20241008	172600	213259800	50400	50400	50400	50400	0
84	20241008	172500	213259800	50400	50400	50400	50400	0
85	20241008	172400	213259800	50400	50400	50400	50400	0
86	20241008	172300	213259800	50400	50400	50400	50400	0
87	20241008	172200	213259800	50400	50400	50400	50400	0
88	20241008	172100	213259800	50400	50400	50400	50400	0
89	20241008	172000	213259800	50400	50400	50400	50400	0
90	20241008	171900	213259800	50400	50400	50400	50400	0
91	20241008	171800	213259800	50400	50400	50400	50400	0
92	20241008	171700	213259800	50400	50400	50400	50400	45
93	20241008	171600	213259800	50400	50400	50400	50400	0
94	20241008	171500	213259800	50400	50400	50400	50400	0
95	20241008	171400	213259800	50400	50400	50400	50400	0
96	20241008	171300	213259800	50400	50400	50400	50400	0
97	20241008	171200	213259800	50400	50400	50400	50400	0
98	20241008	171100	213259800	50400	50400	50400	50400	0
99	20241008	171000	213259800	50400	50400	50400	50400	0
100	20241008	170900	213259800	50400	50400	50400	50400	0
101	20241008	170800	213259800	50400	50400	50400	50400	0
102	20241008	170700	213259800	50400	50400	50400	50400	0
103	20241008	170600	213259800	50400	50400	50400	50400	0
104	20241008	170500	213259800	50400	50400	50400	50400	0
105	20241008	170400	213259800	50400	50400	50400	50400	0
106	20241008	170300	213259800	50400	50400	50400	50400	0
107	20241008	170200	213259800	50400	50400	50400	50400	0
108	20241008	170100	213259800	50400	50400	50400	50400	0
109	20241008	170000	213259800	50400	50400	50400	50400	0
110	20241008	165900	213259800	50400	50400	50400	50400	0
111	20241008	165800	213259800	50400	50400	50400	50400	0
112	20241008	165700	213259800	50400	50400	50400	50400	0
113	20241008	165600	213259800	50400	50400	50400	50400	0
114	20241008	165500	213259800	50400	50400	50400	50400	0
115	20241008	165400	213259800	50400	50400	50400	50400	0
116	20241008	165300	213259800	50400	50400	50400	50400	0
117	20241008	165200	213259800	50400	50400	50400	50400	0
118	20241008	165100	213259800	50400	50400	50400	50400	0
119	20241008	165000	213259800	50400	50400	50400	50400	0
120	20241008	164900	213259800	50400	50400	50400	50400	0
121	20241008	164800	213259800	50400	50400	50400	50400	0
122	20241008	164700	213259800	50400	50400	50400	50400	45
123	20241008	164600	213259800	50400	50400	50400	50400	0
124	20241008	164500	213259800	50400	50400	50400	50400	0
125	20241008	164400	213259800	50400	50400	50400	50400	0
126	20241008	164300	213259800	50400	50400	50400	50400	0
127	20241008	164200	213259800	50400	50400	50400	50400	0
128	20241008	164100	213259800	50400	50400	50400	50400	0
129	20241008	164000	213259800	50400	50400	50400	50400	0
130	20241008	163900	213259800	50400	50400	50400	50400	0
131	20241008	163800	213259800	50400	50400	50400	50400	0
132	20241008	163700	213259800	50400	50400	50400	50400	0
133	20241008	163600	213259800	50400	50400	50400	50400	0
134	20241008	163500	213259800	50400	50400	50400	50400	0
135	20241008	163400	213259800	50400	50400	50400	50400	0
136	20241008	163300	213259800	50400	50400	50400	50400	0
137	20241008	163200	213259800	50400	50400	50400	50400	0
138	20241008	163100	213259800	50400	50400	50400	50400	0
139	20241008	163000	213259800	50400	50400	50400	50400	0
140	20241008	162900	213259800	50400	50400	50400	50400	0
141	20241008	162800	213259800	50400	50400	50400	50400	0
142	20241008	162700	213259800	50400	50400	50400	50400	0
143	20241008	162600	213259800	50400	50400	50400	50400	0
144	20241008	162500	213259800	50400	50400	50400	50400	0
145	20241008	162400	213259800	50400	50400	50400	50400	0
146	20241008	162300	213259800	50400	50400	50400	50400	0
147	20241008	162200	213259800	50400	50400	50400	50400	0
148	20241008	162100	213259800	50400	50400	50400	50400	0
149	20241008	162000	213259800	50400	50400	50400	50400	0
150	20241008	161900	213259800	50400	50400	50400	50400	0
151	20241008	161800	213259800	50400	50400	50400	50400	0
152	20241008	161700	213259800	50400	50400	50400	50400	45
153	20241008	161600	213259800	50400	50400	50400	50400	0
154	20241008	161500	213259800	50400	50400	50400	50400	0
155	20241008	161400	213259800	50400	50400	50400	50400	0
156	20241008	161300	213259800	50400	50400	50400	50400	0
157	20241008	161200	213259800	50400	50400	50400	50400	0
158	20241008	161100	213259800	50400	50400	50400	50400	0
159	20241008	161000	213259800	50400	50400	50400	50400	0
160	20241008	160900	213259800	50400	50400	50400	50400	0
161	20241008	160800	213259800	50400	50400	50400	50400	0
162	20241008	160700	213259800	50400	50400	50400	50400	0
163	20241008	160600	213259800	50400	50400	50400	50400	0
164	20241008	160500	213259800	50400	50400	50400	50400	0
165	20241008	160400	213259800	50400	50400	50400	50400	0
166	20241008	160300	213259800	50400	50400	50400	50400	0
167	20241008	160200	213259800	50400	50400	50400	50400	0
168	20241008	160100	213259800	50400	50400	50400	50400	0
169	20241008	160000	213259800	50400	50400	50400	50400	0
170	20241008	155900	213259800	50400	50400	50400	50400	0
171	20241008	155800	213259800	50400	50400	50400	50400	0
172	20241008	155700	213259800	50400	50400	50400	50400	0
173	20241008	155600	213259800	50400	50400	50400	50400	0
174	20241008	155500	213259800	50400	50400	50400	50400	0
175	20241008	155400	213259800	50400	50400	50400	50400	0
176	20241008	155300	213259800	50400	50400	50400	50400	0
177	20241008	155200	213259800	50400	50400	50400	50400	0
178	20241008	155100	213259800	50400	50400	50400	50400	0
179	20241008	155000	213259800	50400	50400	50400	50400	0
180	20241008	154900	213259800	50400	50400	50400	50400	0
181	20241008	154800	213259800	50400	50400	50400	50400	0
182	20241008	154700	213259800	50400	50400	50400	50400	45
183	20241008	154600	213259800	50400	50400	50400	50400	0
184	20241008	154500	213259800	50400	50400	50400	50400	0
185	20241008	154400	213259800	50400	50400	50400	50400	0
186	20241008	154300	213259800	50400	50400	50400	50400	0
187	20241008	154200	213259800	50400	50400	50400	50400	0
188	20241008	154100	213259800	50400	50400	50400	50400	0
189	20241008	154000	213259800	50400	50400	50400	50400	0
190	20241008	153900	213259800	50400	50400	50400	50400	0
191	20241008	153800	213259800	50400	50400	50400	50400	0
192	20241008	153700	213259800	50400	50400	50400	50400	0
193	20241008	153600	213259800	50400	50400	50400	50400	0
194	20241008	153500	213259800	50400	50400	50400	50400	0
195	20241008	153400	213259800	50400	50400	50400	50400	0
196	20241008	153300	213259800	50400	50400	50400	50400	0
197	20241008	153200	213259800	50400	50400	50400	50400	0
198	20241008	153100	213259800	50400	50400	50400	50400	0
199	20241008	153000	213259800	50400	50400	50400	50400	45
200	20241008	152900	210991800	50400	50400	50400	50400	0
201	20241008	152800	210991800	50400	50400	50400	50400	0
202	20241008	152700	210991800	50400	50400	50400	50400	0
203	20241008	152600	210991800	50400	50400	50400	50400	0
204	20241008	152500	210991800	50400	50400	50400	50400	0
205	20241008	152400	210991800	50400	50400	50400	50400	0
206	20241008	152300	210991800	50400	50400	50400	50400	0
207	20241008	152200	210991800	50400	50400	50400	50400	0
208	20241008	152100	210991800	50400	50400	50400	50400	0
209	20241008	152000	210991800	50400	50400	50400	50400	0
210	20241008	151900	210991800	50400	50400	50400	50400	4
211	20241008	151800	210790200	50400	50400	50400	50400	7
212	20241008	151700	210437400	50500	50500	50500	50500	3
213	20241008	151600	210285900	50500	50500	50500	50500	10
214	20241008	151500	209780900	50500	50300	50500	50300	46
215	20241008	151400	207466500	50300	50300	50300	50300	0
216	20241008	151300	207466500	50300	50300	50300	50300	0
217	20241008	151200	207466500	50300	50300	50300	50300	0
218	20241008	151100	207466500	50300	50300	50300	50300	0
219	20241008	151000	207466500	50300	50300	50300	50300	4
220	20241008	150900	207265300	50600	50600	50600	50600	0
221	20241008	150800	207265300	50600	50600	50600	50600	0
222	20241008	150700	207265300	50600	50600	50600	50600	0
223	20241008	150600	207265300	50600	50500	50600	50200	1008
224	20241008	150500	156547500	50600	50600	50600	50600	5
225	20241008	150400	156294500	50600	50600	50600	50600	0
226	20241008	150300	156294500	50600	50600	50600	50600	3
227	20241008	150200	156142700	50500	50500	50500	50500	10
228	20241008	150100	155637700	50700	50700	50700	50700	0
229	20241008	150000	155637700	50700	50700	50700	50700	1
230	20241008	145900	155587000	50500	50700	50700	50500	3
231	20241008	145800	155435100	50700	50600	50700	50600	7
232	20241008	145700	155080700	50600	50600	50600	50600	2
233	20241008	145600	154979500	50600	50600	50600	50600	3
234	20241008	145500	154827700	50600	50500	50600	50500	2
235	20241008	145400	154726600	50600	50600	50600	50600	2
236	20241008	145300	154625400	50600	50600	50600	50600	4
237	20241008	145200	154423000	50600	50600	50600	50600	4
238	20241008	145100	154220600	50600	50600	50600	50600	1
239	20241008	145000	154170000	50600	50600	50600	50600	2
240	20241008	144900	154068800	50600	50600	50600	50600	3
241	20241008	144800	153917000	50600	50600	50600	50600	2
242	20241008	144700	153815800	50600	50600	50600	50600	2
243	20241008	144600	153714600	50600	50600	50600	50600	2
244	20241008	144500	153613400	50600	50600	50600	50600	2
245	20241008	144400	153512200	50700	50700	50700	50700	3
246	20241008	144300	153360100	50700	50700	50700	50700	1
247	20241008	144200	153309400	50700	50700	50700	50700	2
248	20241008	144100	153208000	50700	50700	50700	50700	2
249	20241008	144000	153106600	50700	50600	50700	50600	3
250	20241008	143900	152954700	50600	50600	50600	50600	1
251	20241008	143800	152904100	50600	50600	50600	50600	13
252	20241008	143700	152246300	50600	50600	50600	50600	3
253	20241008	143600	152094500	50600	50600	50600	50600	6
254	20241008	143500	151790900	50600	50600	50600	50600	1
255	20241008	143400	151740300	50600	50600	50600	50500	3
256	20241008	143300	151588600	50600	50600	50600	50600	3
257	20241008	143200	151436800	50600	50600	50600	50600	2
258	20241008	143100	151335600	50600	50600	50600	50600	2
259	20241008	143000	151234400	50600	50600	50600	50600	8
260	20241008	142900	150829600	50600	50600	50600	50600	2
261	20241008	142800	150728400	50600	50600	50600	50600	3
262	20241008	142700	150576600	50600	50600	50600	50600	1
263	20241008	142600	150526000	50600	50600	50600	50600	2
264	20241008	142500	150424800	50600	50600	50600	50600	4
265	20241008	142400	150222400	50600	50600	50600	50600	2
266	20241008	142300	150121200	50600	50600	50600	50600	2
267	20241008	142200	150020000	50600	50600	50600	50600	2
268	20241008	142100	149918800	50600	50600	50600	50600	2
269	20241008	142000	149817600	50600	50600	50600	50600	2
270	20241008	141900	149716400	50600	50600	50600	50600	1
271	20241008	141800	149665800	50600	50600	50600	50600	2
272	20241008	141700	149564600	50600	50600	50600	50600	2
273	20241008	141600	149463400	50700	50700	50700	50700	3
274	20241008	141500	149311300	50700	50700	50700	50700	1
275	20241008	141400	149260600	50700	50700	50700	50700	2
276	20241008	141300	149159200	50700	50500	50700	50500	3
277	20241008	141200	149007300	50700	50700	50700	50700	2
278	20241008	141100	148905900	50600	50600	50600	50600	1
279	20241008	141000	148855300	50600	50600	50600	50600	9
280	20241008	140900	148399900	50600	50600	50600	50600	28
281	20241008	140800	146983100	50600	50600	50600	50600	2
282	20241008	140700	146881900	50600	50600	50600	50600	4
283	20241008	140600	146679500	50600	50600	50600	50600	3
284	20241008	140500	146527700	50600	50600	50600	50600	8
285	20241008	140400	146122900	50600	50600	50600	50600	2
286	20241008	140300	146021700	50600	50600	50600	50600	11
287	20241008	140200	145465100	50600	50600	50600	50600	3
288	20241008	140100	145313300	50600	50600	50600	50600	2
289	20241008	140000	145212100	50600	50600	50600	50600	3
290	20241008	135900	145060300	50600	50600	50600	50600	2
291	20241008	135800	144959100	50600	50600	50600	50600	2
292	20241008	135700	144857900	50600	50600	50600	50600	2
293	20241008	135600	144756700	50600	50600	50600	50600	2
294	20241008	135500	144655500	50600	50500	50600	50500	2
295	20241008	135400	144554400	50600	50600	50600	50600	3
296	20241008	135300	144402600	50600	50600	50600	50600	2
297	20241008	135200	144301400	50600	50600	50600	50600	3
298	20241008	135100	144149600	50600	50600	50600	50600	1
299	20241008	135000	144099000	50600	50600	50600	50600	2
300	20241008	134900	143997800	50600	50600	50600	50600	2
301	20241008	134800	143896600	50600	50600	50600	50600	3
302	20241008	134700	143744800	50600	50600	50600	50600	1
303	20241008	134600	143694200	50600	50700	50700	50600	3
304	20241008	134500	143542200	50700	50700	50700	50500	3
305	20241008	134400	143390300	50700	50700	50700	50700	2
306	20241008	134300	143288900	50700	50700	50700	50700	1
307	20241008	134200	143238200	50700	50700	50700	50700	2
308	20241008	134100	143136800	50700	50700	50700	50700	2
309	20241008	134000	143035400	50700	50700	50700	50700	3
310	20241008	133900	142883300	50700	50700	50700	50700	1
311	20241008	133800	142832600	50700	50700	50700	50700	2
312	20241008	133700	142731200	50700	50700	50700	50700	3
313	20241008	133600	142579100	50700	50700	50700	50700	2
314	20241008	133500	142477700	50700	50700	50700	50700	1
315	20241008	133400	142427000	50600	50600	50600	50600	2
316	20241008	133300	142325800	50600	50600	50600	50600	3
317	20241008	133200	142174000	50600	50600	50600	50600	2
318	20241008	133100	142072800	50600	50600	50600	50600	1
319	20241008	133000	142022200	50600	50600	50600	50600	2
320	20241008	132900	141921000	50700	50700	50700	50700	2
321	20241008	132800	141819600	50700	50700	50700	50700	2
322	20241008	132700	141718200	50700	50700	50700	50700	1
323	20241008	132600	141667500	50700	50600	50700	50400	103
324	20241008	132500	136468400	50700	50700	50700	50700	2
325	20241008	132400	136367000	50700	50700	50700	50700	2
326	20241008	132300	136265600	50700	50700	50700	50700	2
327	20241008	132200	136164200	50700	50700	50700	50700	2
328	20241008	132100	136062800	50700	50700	50700	50700	2
329	20241008	132000	135961400	50700	50700	50700	50600	18
330	20241008	131900	135050400	50700	50700	50700	50700	2
331	20241008	131800	134949000	50700	50700	50700	50700	2
332	20241008	131700	134847600	50700	50700	50700	50700	2
333	20241008	131600	134746200	50700	50700	50700	50700	2
334	20241008	131500	134644800	50600	50700	50700	50600	18
335	20241008	131400	133732900	50700	50700	50700	50700	2
336	20241008	131300	133631500	50700	50700	50700	50700	2
337	20241008	131200	133530100	50700	50700	50700	50700	3
338	20241008	131100	133378000	50700	50700	50700	50700	1
339	20241008	131000	133327300	50700	50600	50700	50600	2
340	20241008	130900	133226000	50600	50600	50600	50600	2
341	20241008	130800	133124800	50600	50600	50600	50600	2
342	20241008	130700	133023600	50600	50600	50600	50600	1
343	20241008	130600	132973000	50600	50700	50700	50600	5
344	20241008	130500	132719900	50700	50700	50700	50700	3
345	20241008	130400	132567800	50700	50700	50700	50700	2
346	20241008	130300	132466400	50700	50700	50700	50700	1
347	20241008	130200	132415700	50700	50700	50700	50700	2
348	20241008	130100	132314300	50700	50700	50700	50700	3
349	20241008	130000	132162200	50700	50700	50700	50700	3
350	20241008	125900	132010100	50700	50700	50700	50700	1
351	20241008	125800	131959400	50600	50600	50600	50600	4
352	20241008	125700	131757000	50600	50600	50600	50600	3
353	20241008	125600	131605200	50600	50600	50600	50600	2
354	20241008	125500	131504000	50600	50500	50600	50500	2
355	20241008	125400	131402900	50700	50700	50700	50700	2
356	20241008	125300	131301500	50600	50600	50600	50600	2
357	20241008	125200	131200300	50600	50600	50600	50600	2
358	20241008	125100	131099100	50600	50600	50600	50600	2
359	20241008	125000	130997900	50600	50600	50600	50600	2
360	20241008	124900	130896700	50600	50600	50600	50600	3
361	20241008	124800	130744900	50600	50600	50600	50600	2
362	20241008	124700	130643700	50600	50600	50600	50600	1
363	20241008	124600	130593100	50600	50600	50600	50600	2
364	20241008	124500	130491900	50600	50600	50600	50600	2
365	20241008	124400	130390700	50600	50600	50600	50600	3
366	20241008	124300	130238900	50600	50600	50600	50600	1
367	20241008	124200	130188300	50600	50600	50600	50600	2
368	20241008	124100	130087100	50600	50600	50600	50600	2
369	20241008	124000	129985900	50600	50600	50600	50600	2
370	20241008	123900	129884700	50600	50600	50600	50600	1
371	20241008	123800	129834100	50600	50600	50600	50600	7
372	20241008	123700	129479900	50600	50600	50600	50600	3
373	20241008	123600	129328100	50600	50600	50600	50600	2
374	20241008	123500	129226900	50500	50600	50600	50500	2
375	20241008	123400	129125800	50600	50400	50600	50400	3
376	20241008	123300	128974200	50600	50600	50600	50600	2
377	20241008	123200	128873000	50600	50600	50600	50600	2
378	20241008	123100	128771800	50600	50600	50600	50600	1
379	20241008	123000	128721200	50600	50600	50600	50600	2
380	20241008	122900	128620000	50600	50600	50600	50600	3
381	20241008	122800	128468200	50600	50600	50600	50600	2
382	20241008	122700	128367000	50600	50600	50600	50600	1
383	20241008	122600	128316400	50600	50500	50600	50500	20
384	20241008	122500	127306200	50500	50500	50500	50500	10
385	20241008	122400	126801200	50500	50500	50500	50500	7
386	20241008	122300	126447700	50500	50500	50500	50500	3
387	20241008	122200	126296200	50500	50500	50500	50500	4
388	20241008	122100	126094200	50500	50500	50500	50500	2
389	20241008	122000	125993200	50500	50500	50500	50500	2
390	20241008	121900	125892200	50500	50500	50500	50500	1
391	20241008	121800	125841700	50500	50500	50500	50400	39
392	20241008	121700	123875900	50500	50300	50500	50200	15
393	20241008	121600	123120600	50500	50500	50500	50500	4
394	20241008	121500	122918600	50500	50500	50500	50500	4
395	20241008	121400	122716600	50500	50500	50500	50500	2
396	20241008	121300	122615600	50500	50600	50600	50500	2
397	20241008	121200	122514500	50600	50600	50600	50600	2
398	20241008	121100	122413300	50300	50600	50600	50300	1001
399	20241008	121000	72018400	50600	50600	50600	50600	2
400	20241008	120900	71917200	50600	50600	50600	50600	4
401	20241008	120800	71714800	50500	50600	50600	50500	27
402	20241008	120700	70351100	50600	50600	50600	50600	3
403	20241008	120600	70199300	50600	50600	50600	50600	4
404	20241008	120500	69996900	50600	50600	50600	50600	1
405	20241008	120400	69946300	50600	50600	50600	50600	4
406	20241008	120300	69743900	50600	50600	50600	50600	0
407	20241008	120200	69743900	50600	50600	50600	50600	3
408	20241008	120100	69592100	50600	50600	50600	50600	3
409	20241008	120000	69440300	50600	50600	50600	50600	5
410	20241008	115900	69187300	50600	50600	50600	50600	0
411	20241008	115800	69187300	50600	50600	50600	50600	4
412	20241008	115700	68984900	50600	50600	50600	50600	0
413	20241008	115600	68984900	50600	50600	50600	50600	6
414	20241008	115500	68681300	50600	50600	50600	50600	0
415	20241008	115400	68681300	50600	50600	50600	50600	4
416	20241008	115300	68478900	50600	50600	50600	50600	0
417	20241008	115200	68478900	50600	50600	50600	50600	3
418	20241008	115100	68327100	50600	50600	50600	50600	5
419	20241008	115000	68074100	50600	50600	50600	50600	4
420	20241008	114900	67871700	50500	50500	50500	50500	45
421	20241008	114800	65599200	50500	50500	50500	50500	50
422	20241008	114700	63074200	50600	50600	50600	50600	0
423	20241008	114600	63074200	50600	50600	50600	50600	0
424	20241008	114500	63074200	50600	50600	50600	50600	0
425	20241008	114400	63074200	50600	50600	50600	50600	0
426	20241008	114300	63074200	50600	50600	50600	50600	0
427	20241008	114200	63074200	50600	50600	50600	50600	0
428	20241008	114100	63074200	50600	50600	50600	50600	0
429	20241008	114000	63074200	50600	50600	50600	50600	0
430	20241008	113900	63074200	50600	50600	50600	50600	0
431	20241008	113800	63074200	50600	50600	50600	50600	0
432	20241008	113700	63074200	50600	50600	50600	50600	0
433	20241008	113600	63074200	50600	50600	50600	50600	0
434	20241008	113500	63074200	50600	50600	50600	50600	0
435	20241008	113400	63074200	50600	50600	50600	50600	0
436	20241008	113300	63074200	50600	50600	50600	50600	0
437	20241008	113200	63074200	50600	50600	50600	50600	0
438	20241008	113100	63074200	50600	50600	50600	50600	0
439	20241008	113000	63074200	50600	50600	50600	50600	0
440	20241008	112900	63074200	50600	50600	50600	50600	0
441	20241008	112800	63074200	50600	50600	50600	50600	5
442	20241008	112700	62821200	50600	50600	50600	50600	36
443	20241008	112600	60999600	50600	50600	50600	50600	18
444	20241008	112500	60088800	50600	50600	50600	50600	0
445	20241008	112400	60088800	50600	50600	50600	50600	0
446	20241008	112300	60088800	50600	50600	50600	50600	0
447	20241008	112200	60088800	50600	50600	50600	50600	1
448	20241008	112100	60038200	50600	50600	50600	50600	0
449	20241008	112000	60038200	50600	50600	50600	50600	0
450	20241008	111900	60038200	50600	50600	50600	50600	10
451	20241008	111800	59532200	50600	50600	50600	50600	5
452	20241008	111700	59279200	50600	50600	50600	50600	0
453	20241008	111600	59279200	50600	50600	50600	50600	1
454	20241008	111500	59228600	50600	50600	50600	50600	0
455	20241008	111400	59228600	50600	50600	50600	50600	0
456	20241008	111300	59228600	50600	50600	50600	50600	0
457	20241008	111200	59228600	50600	50600	50600	50600	0
458	20241008	111100	59228600	50600	50600	50600	50600	1
459	20241008	111000	59178000	50500	50500	50500	50500	0
460	20241008	110900	59178000	50500	50500	50500	50500	2
461	20241008	110800	59077000	50600	50600	50600	50600	0
462	20241008	110700	59077000	50600	50600	50600	50600	0
463	20241008	110600	59077000	50600	50600	50600	50600	0
464	20241008	110500	59077000	50600	50600	50600	50600	5
465	20241008	110400	58824000	50600	50600	50600	50600	0
466	20241008	110300	58824000	50600	50600	50600	50600	0
467	20241008	110200	58824000	50600	50600	50600	50600	0
468	20241008	110100	58824000	50600	50600	50600	50600	0
469	20241008	110000	58824000	50600	50600	50600	50600	1
470	20241008	105900	58773400	50500	50500	50500	50500	7
471	20241008	105800	58419900	50500	50500	50500	50500	13
472	20241008	105700	57763400	50600	50600	50600	50600	0
473	20241008	105600	57763400	50600	50600	50600	50600	0
474	20241008	105500	57763400	50600	50600	50600	50600	0
475	20241008	105400	57763400	50600	50600	50600	50600	1
476	20241008	105300	57712800	50600	50600	50600	50600	0
477	20241008	105200	57712800	50600	50600	50600	50600	0
478	20241008	105100	57712800	50600	50600	50600	50600	0
479	20241008	105000	57712800	50600	50600	50600	50600	0
480	20241008	104900	57712800	50600	50600	50600	50600	1
481	20241008	104800	57662200	50400	50400	50400	50400	0
482	20241008	104700	57662200	50400	50500	50500	50400	16
483	20241008	104600	56854400	50500	50500	50500	50500	0
484	20241008	104500	56854400	50500	50500	50500	50500	0
485	20241008	104400	56854400	50500	50500	50500	50500	1
486	20241008	104300	56803900	50500	50500	50500	50500	0
487	20241008	104200	56803900	50500	50500	50500	50500	0
488	20241008	104100	56803900	50500	50500	50500	50500	1
489	20241008	104000	56753400	50500	50500	50500	50500	0
490	20241008	103900	56753400	50500	50500	50500	50500	8
491	20241008	103800	56349400	50500	50500	50500	50500	154
492	20241008	103700	48572400	50600	50600	50600	50600	0
493	20241008	103600	48572400	50600	50600	50600	50600	0
494	20241008	103500	48572400	50600	50600	50600	50600	41
495	20241008	103400	46497800	50700	50700	50700	50700	0
496	20241008	103300	46497800	50700	50700	50700	50700	2
497	20241008	103200	46396400	50700	50700	50700	50700	0
498	20241008	103100	46396400	50700	50700	50700	50700	0
499	20241008	103000	46396400	50700	50700	50700	50700	1
500	20241008	102900	46345700	50600	50600	50600	50600	0
501	20241008	102800	46345700	50600	50600	50600	50600	0
502	20241008	102700	46345700	50600	50600	50600	50600	0
503	20241008	102600	46345700	50600	50600	50600	50600	0
504	20241008	102500	46345700	50600	50600	50600	50600	20
505	20241008	102400	45333700	50600	50600	50600	50600	0
506	20241008	102300	45333700	50600	50600	50600	50600	0
507	20241008	102200	45333700	50600	50600	50600	50600	0
508	20241008	102100	45333700	50600	50600	50600	50600	0
509	20241008	102000	45333700	50600	50600	50600	50600	0
510	20241008	101900	45333700	50600	50600	50600	50600	0
511	20241008	101800	45333700	50600	50600	50600	50600	0
512	20241008	101700	45333700	50600	50600	50600	50600	10
513	20241008	101600	44827700	50600	50600	50600	50600	0
514	20241008	101500	44827700	50600	50600	50600	50600	0
515	20241008	101400	44827700	50600	50600	50600	50600	0
516	20241008	101300	44827700	50600	50600	50600	50600	42
517	20241008	101200	42702500	50600	50600	50600	50600	0
518	20241008	101100	42702500	50600	50600	50600	50600	9
519	20241008	101000	42247100	50600	50600	50600	50600	28
520	20241008	100900	40830300	50600	50600	50600	50600	1
521	20241008	100800	40779700	50600	50600	50600	50600	11
522	20241008	100700	40223100	50600	50600	50600	50600	21
523	20241008	100600	39160500	50600	50600	50600	50600	79
524	20241008	100500	35163100	50600	50600	50600	50600	0
525	20241008	100400	35163100	50600	50600	50600	50600	0
526	20241008	100300	35163100	50600	50600	50600	50600	22
527	20241008	100200	34049900	50700	50700	50700	50700	0
528	20241008	100100	34049900	50700	50700	50700	50700	0
529	20241008	100000	34049900	50700	50700	50700	50700	1
530	20241008	095900	33999200	50600	50600	50600	50600	0
531	20241008	095800	33999200	50600	50600	50600	50600	0
532	20241008	095700	33999200	50600	50600	50600	50600	10
533	20241008	095600	33493200	50600	50600	50600	50600	0
534	20241008	095500	33493200	50600	50600	50600	50600	0
535	20241008	095400	33493200	50600	50600	50600	50600	0
536	20241008	095300	33493200	50600	50600	50600	50600	0
537	20241008	095200	33493200	50600	50600	50600	50600	2
538	20241008	095100	33392000	50700	50700	50700	50700	0
539	20241008	095000	33392000	50700	50700	50700	50700	0
540	20241008	094900	33392000	50700	50700	50700	50700	8
541	20241008	094800	32986400	50600	50600	50600	50600	0
542	20241008	094700	32986400	50600	50600	50600	50600	0
543	20241008	094600	32986400	50600	50600	50600	50600	34
544	20241008	094500	31266000	50600	50500	50600	50500	6
545	20241008	094400	30962900	50600	50600	50600	50600	0
546	20241008	094300	30962900	50600	50600	50600	50600	0
547	20241008	094200	30962900	50600	50600	50600	50600	0
548	20241008	094100	30962900	50600	50600	50600	50600	9
549	20241008	094000	30507500	50500	50500	50500	50500	0
550	20241008	093900	30507500	50500	50500	50500	50500	0
551	20241008	093800	30507500	50500	50500	50500	50500	0
552	20241008	093700	30507500	50500	50500	50500	50500	0
553	20241008	093600	30507500	50500	50500	50500	50500	0
554	20241008	093500	30507500	50500	50500	50500	50500	0
555	20241008	093400	30507500	50500	50500	50500	50500	0
556	20241008	093300	30507500	50500	50500	50500	50500	0
557	20241008	093200	30507500	50500	50500	50500	50500	4
558	20241008	093100	30305500	50500	50400	50500	50400	9
559	20241008	093000	29851800	50300	50300	50300	50300	6
560	20241008	092900	29550000	50300	50400	50400	50300	100
561	20241008	092800	24518500	50400	50400	50400	50400	0
562	20241008	092700	24518500	50400	50500	50500	50400	39
563	20241008	092600	22550200	50300	50400	50400	50300	38
564	20241008	092500	20637000	50600	50600	50600	50600	1
565	20241008	092400	20586400	50800	50800	50800	50800	0
566	20241008	092300	20586400	50800	50800	50800	50800	6
567	20241008	092200	20281600	50800	50900	50900	50800	2
568	20241008	092100	20179900	50900	50700	50900	50400	297
569	20241008	092000	5170600	50800	50800	50800	50800	0
570	20241008	091900	5170600	50800	50800	50800	50800	1
571	20241008	091800	5119800	50700	50700	50700	50700	1
572	20241008	091700	5069100	50800	50800	50800	50800	1
573	20241008	091600	5018300	50800	50800	50800	50800	0
574	20241008	091500	5018300	50800	50800	50800	50800	1
575	20241008	091400	4967500	50800	50800	50800	50800	0
576	20241008	091300	4967500	50800	50800	50800	50800	0
577	20241008	091200	4967500	50800	50800	50800	50800	0
578	20241008	091100	4967500	50800	50700	50800	50700	7
579	20241008	091000	4612500	50700	50700	50700	50700	0
580	20241008	090900	4612500	50700	50700	50700	50700	1
581	20241008	090800	4561800	50700	50700	50700	50700	31
582	20241008	090700	2990100	50600	50700	50700	50600	39
583	20241008	090600	1013700	50600	50600	50600	50600	0
584	20241008	090500	1013700	50600	50600	50600	50600	0
585	20241008	090400	1013700	50600	50700	50700	50600	4
586	20241008	090300	811200	50700	50700	50700	50700	1
587	20241008	090200	760500	50700	50700	50700	50700	0
588	20241008	090100	760500	50700	50700	50700	50700	0
589	20241008	090000	760500	50700	50700	50700	50700	15