KissMeData/005610/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	184700	186185700	50300	50300	50300	50300	193
3	20241010	184600	186185700	50300	50300	50300	50300	0
4	20241010	184500	186185700	50300	50300	50300	50300	0
5	20241010	184400	186185700	50300	50300	50300	50300	0
6	20241010	184300	186185700	50300	50300	50300	50300	0
7	20241010	184200	186185700	50300	50300	50300	50300	0
8	20241010	184100	186185700	50300	50300	50300	50300	0
9	20241010	184000	186185700	50300	50300	50300	50300	0
10	20241010	183900	186185700	50300	50300	50300	50300	0
11	20241010	183800	186185700	50300	50300	50300	50300	0
12	20241010	183700	186185700	50300	50300	50300	50300	0
13	20241010	183600	186185700	50300	50300	50300	50300	0
14	20241010	183500	186185700	50300	50300	50300	50300	0
15	20241010	183400	186185700	50300	50300	50300	50300	0
16	20241010	183300	186185700	50300	50300	50300	50300	0
17	20241010	183200	186185700	50300	50300	50300	50300	0
18	20241010	183100	186185700	50300	50300	50300	50300	0
19	20241010	183000	186185700	50300	50300	50300	50300	0
20	20241010	182900	186185700	50300	50300	50300	50300	0
21	20241010	182800	186185700	50300	50300	50300	50300	0
22	20241010	182700	186185700	50300	50300	50300	50300	0
23	20241010	182600	186185700	50300	50300	50300	50300	0
24	20241010	182500	186185700	50300	50300	50300	50300	0
25	20241010	182400	186185700	50300	50300	50300	50300	0
26	20241010	182300	186185700	50300	50300	50300	50300	0
27	20241010	182200	186185700	50300	50300	50300	50300	0
28	20241010	182100	186185700	50300	50300	50300	50300	0
29	20241010	182000	186185700	50300	50300	50300	50300	0
30	20241010	181900	186185700	50300	50300	50300	50300	0
31	20241010	181800	186185700	50300	50300	50300	50300	0
32	20241010	181700	186185700	50300	50300	50300	50300	193
33	20241010	181600	186185700	50300	50300	50300	50300	0
34	20241010	181500	186185700	50300	50300	50300	50300	0
35	20241010	181400	186185700	50300	50300	50300	50300	0
36	20241010	181300	186185700	50300	50300	50300	50300	0
37	20241010	181200	186185700	50300	50300	50300	50300	0
38	20241010	181100	186185700	50300	50300	50300	50300	0
39	20241010	181000	186185700	50300	50300	50300	50300	0
40	20241010	180900	186185700	50300	50300	50300	50300	0
41	20241010	180800	186185700	50300	50300	50300	50300	0
42	20241010	180700	186185700	50300	50300	50300	50300	0
43	20241010	180600	186185700	50300	50300	50300	50300	0
44	20241010	180500	186185700	50300	50300	50300	50300	0
45	20241010	180400	186185700	50300	50300	50300	50300	0
46	20241010	180300	186185700	50300	50300	50300	50300	0
47	20241010	180200	186185700	50300	50300	50300	50300	0
48	20241010	180100	186185700	50300	50300	50300	50300	0
49	20241010	180000	186185700	50300	50300	50300	50300	0
50	20241010	175900	186185700	50300	50300	50300	50300	0
51	20241010	175800	186185700	50300	50300	50300	50300	0
52	20241010	175700	186185700	50300	50300	50300	50300	0
53	20241010	175600	186185700	50300	50300	50300	50300	0
54	20241010	175500	186185700	50300	50300	50300	50300	0
55	20241010	175400	186185700	50300	50300	50300	50300	0
56	20241010	175300	186185700	50300	50300	50300	50300	0
57	20241010	175200	186185700	50300	50300	50300	50300	0
58	20241010	175100	186185700	50300	50300	50300	50300	0
59	20241010	175000	186185700	50300	50300	50300	50300	0
60	20241010	174900	186185700	50300	50300	50300	50300	0
61	20241010	174800	186185700	50300	50300	50300	50300	0
62	20241010	174700	186185700	50300	50300	50300	50300	193
63	20241010	174600	186185700	50300	50300	50300	50300	0
64	20241010	174500	186185700	50300	50300	50300	50300	0
65	20241010	174400	186185700	50300	50300	50300	50300	0
66	20241010	174300	186185700	50300	50300	50300	50300	0
67	20241010	174200	186185700	50300	50300	50300	50300	0
68	20241010	174100	186185700	50300	50300	50300	50300	0
69	20241010	174000	186185700	50300	50300	50300	50300	0
70	20241010	173900	186185700	50300	50300	50300	50300	0
71	20241010	173800	186185700	50300	50300	50300	50300	0
72	20241010	173700	186185700	50300	50300	50300	50300	0
73	20241010	173600	186185700	50300	50300	50300	50300	0
74	20241010	173500	186185700	50300	50300	50300	50300	0
75	20241010	173400	186185700	50300	50300	50300	50300	0
76	20241010	173300	186185700	50300	50300	50300	50300	0
77	20241010	173200	186185700	50300	50300	50300	50300	0
78	20241010	173100	186185700	50300	50300	50300	50300	0
79	20241010	173000	186185700	50300	50300	50300	50300	0
80	20241010	172900	186185700	50300	50300	50300	50300	0
81	20241010	172800	186185700	50300	50300	50300	50300	0
82	20241010	172700	186185700	50300	50300	50300	50300	0
83	20241010	172600	186185700	50300	50300	50300	50300	0
84	20241010	172500	186185700	50300	50300	50300	50300	0
85	20241010	172400	186185700	50300	50300	50300	50300	0
86	20241010	172300	186185700	50300	50300	50300	50300	0
87	20241010	172200	186185700	50300	50300	50300	50300	0
88	20241010	172100	186185700	50300	50300	50300	50300	0
89	20241010	172000	186185700	50300	50300	50300	50300	0
90	20241010	171900	186185700	50300	50300	50300	50300	0
91	20241010	171800	186185700	50300	50300	50300	50300	0
92	20241010	171700	186185700	50300	50300	50300	50300	193
93	20241010	171600	186185700	50300	50300	50300	50300	0
94	20241010	171500	186185700	50300	50300	50300	50300	0
95	20241010	171400	186185700	50300	50300	50300	50300	0
96	20241010	171300	186185700	50300	50300	50300	50300	0
97	20241010	171200	186185700	50300	50300	50300	50300	0
98	20241010	171100	186185700	50300	50300	50300	50300	0
99	20241010	171000	186185700	50300	50300	50300	50300	0
100	20241010	170900	186185700	50300	50300	50300	50300	0
101	20241010	170800	186185700	50300	50300	50300	50300	0
102	20241010	170700	186185700	50300	50300	50300	50300	0
103	20241010	170600	186185700	50300	50300	50300	50300	0
104	20241010	170500	186185700	50300	50300	50300	50300	0
105	20241010	170400	186185700	50300	50300	50300	50300	0
106	20241010	170300	186185700	50300	50300	50300	50300	0
107	20241010	170200	186185700	50300	50300	50300	50300	0
108	20241010	170100	186185700	50300	50300	50300	50300	0
109	20241010	170000	186185700	50300	50300	50300	50300	0
110	20241010	165900	186185700	50300	50300	50300	50300	0
111	20241010	165800	186185700	50300	50300	50300	50300	0
112	20241010	165700	186185700	50300	50300	50300	50300	0
113	20241010	165600	186185700	50300	50300	50300	50300	0
114	20241010	165500	186185700	50300	50300	50300	50300	0
115	20241010	165400	186185700	50300	50300	50300	50300	0
116	20241010	165300	186185700	50300	50300	50300	50300	0
117	20241010	165200	186185700	50300	50300	50300	50300	0
118	20241010	165100	186185700	50300	50300	50300	50300	0
119	20241010	165000	186185700	50300	50300	50300	50300	0
120	20241010	164900	186185700	50300	50300	50300	50300	0
121	20241010	164800	186185700	50300	50300	50300	50300	0
122	20241010	164700	186185700	50300	50300	50300	50300	193
123	20241010	164600	186185700	50300	50300	50300	50300	0
124	20241010	164500	186185700	50300	50300	50300	50300	0
125	20241010	164400	186185700	50300	50300	50300	50300	0
126	20241010	164300	186185700	50300	50300	50300	50300	0
127	20241010	164200	186185700	50300	50300	50300	50300	0
128	20241010	164100	186185700	50300	50300	50300	50300	0
129	20241010	164000	186185700	50300	50300	50300	50300	0
130	20241010	163900	186185700	50300	50300	50300	50300	0
131	20241010	163800	186185700	50300	50300	50300	50300	0
132	20241010	163700	186185700	50300	50300	50300	50300	0
133	20241010	163600	186185700	50300	50300	50300	50300	0
134	20241010	163500	186185700	50300	50300	50300	50300	0
135	20241010	163400	186185700	50300	50300	50300	50300	0
136	20241010	163300	186185700	50300	50300	50300	50300	0
137	20241010	163200	186185700	50300	50300	50300	50300	0
138	20241010	163100	186185700	50300	50300	50300	50300	0
139	20241010	163000	186185700	50300	50300	50300	50300	0
140	20241010	162900	186185700	50300	50300	50300	50300	0
141	20241010	162800	186185700	50300	50300	50300	50300	0
142	20241010	162700	186185700	50300	50300	50300	50300	0
143	20241010	162600	186185700	50300	50300	50300	50300	0
144	20241010	162500	186185700	50300	50300	50300	50300	0
145	20241010	162400	186185700	50300	50300	50300	50300	0
146	20241010	162300	186185700	50300	50300	50300	50300	0
147	20241010	162200	186185700	50300	50300	50300	50300	0
148	20241010	162100	186185700	50300	50300	50300	50300	0
149	20241010	162000	186185700	50300	50300	50300	50300	0
150	20241010	161900	186185700	50300	50300	50300	50300	0
151	20241010	161800	186185700	50300	50300	50300	50300	0
152	20241010	161700	186185700	50300	50300	50300	50300	193
153	20241010	161600	186185700	50300	50300	50300	50300	0
154	20241010	161500	186185700	50300	50300	50300	50300	0
155	20241010	161400	186185700	50300	50300	50300	50300	0
156	20241010	161300	186185700	50300	50300	50300	50300	0
157	20241010	161200	186185700	50300	50300	50300	50300	0
158	20241010	161100	186185700	50300	50300	50300	50300	0
159	20241010	161000	186185700	50300	50300	50300	50300	0
160	20241010	160900	186185700	50300	50300	50300	50300	0
161	20241010	160800	186185700	50300	50300	50300	50300	0
162	20241010	160700	186185700	50300	50300	50300	50300	0
163	20241010	160600	186185700	50300	50300	50300	50300	0
164	20241010	160500	186185700	50300	50300	50300	50300	0
165	20241010	160400	186185700	50300	50300	50300	50300	0
166	20241010	160300	186185700	50300	50300	50300	50300	0
167	20241010	160200	186185700	50300	50300	50300	50300	0
168	20241010	160100	186185700	50300	50300	50300	50300	0
169	20241010	160000	186185700	50300	50300	50300	50300	0
170	20241010	155900	186185700	50300	50300	50300	50300	0
171	20241010	155800	186185700	50300	50300	50300	50300	0
172	20241010	155700	186185700	50300	50300	50300	50300	0
173	20241010	155600	186185700	50300	50300	50300	50300	0
174	20241010	155500	186185700	50300	50300	50300	50300	0
175	20241010	155400	186185700	50300	50300	50300	50300	0
176	20241010	155300	186185700	50300	50300	50300	50300	0
177	20241010	155200	186185700	50300	50300	50300	50300	0
178	20241010	155100	186185700	50300	50300	50300	50300	0
179	20241010	155000	186185700	50300	50300	50300	50300	0
180	20241010	154900	186185700	50300	50300	50300	50300	0
181	20241010	154800	186185700	50300	50300	50300	50300	0
182	20241010	154700	186185700	50300	50300	50300	50300	193
183	20241010	154600	186185700	50300	50300	50300	50300	0
184	20241010	154500	186185700	50300	50300	50300	50300	0
185	20241010	154400	186185700	50300	50300	50300	50300	0
186	20241010	154300	186185700	50300	50300	50300	50300	0
187	20241010	154200	186185700	50300	50300	50300	50300	0
188	20241010	154100	186185700	50300	50300	50300	50300	0
189	20241010	154000	186185700	50300	50300	50300	50300	0
190	20241010	153900	186185700	50300	50300	50300	50300	0
191	20241010	153800	186185700	50300	50300	50300	50300	0
192	20241010	153700	186185700	50300	50300	50300	50300	0
193	20241010	153600	186185700	50300	50300	50300	50300	0
194	20241010	153500	186185700	50300	50300	50300	50300	0
195	20241010	153400	186185700	50300	50300	50300	50300	0
196	20241010	153300	186185700	50300	50300	50300	50300	0
197	20241010	153200	186185700	50300	50300	50300	50300	0
198	20241010	153100	186185700	50300	50300	50300	50300	0
199	20241010	153000	186185700	50300	50300	50300	50300	193
200	20241010	152900	176477800	50300	50300	50300	50300	0
201	20241010	152800	176477800	50300	50300	50300	50300	0
202	20241010	152700	176477800	50300	50300	50300	50300	0
203	20241010	152600	176477800	50300	50300	50300	50300	0
204	20241010	152500	176477800	50300	50300	50300	50300	0
205	20241010	152400	176477800	50300	50300	50300	50300	0
206	20241010	152300	176477800	50300	50300	50300	50300	0
207	20241010	152200	176477800	50300	50300	50300	50300	0
208	20241010	152100	176477800	50300	50300	50300	50300	0
209	20241010	152000	176477800	50300	50300	50300	50300	0
210	20241010	151900	176477800	50300	50300	50300	50300	0
211	20241010	151800	176477800	50300	50300	50300	50300	54
212	20241010	151700	173761600	50300	50300	50300	50300	1
213	20241010	151600	173711300	50200	50200	50200	50200	0
214	20241010	151500	173711300	50200	50200	50200	50200	2
215	20241010	151400	173610900	50300	50300	50300	50300	9
216	20241010	151300	173158200	50200	50200	50200	50200	0
217	20241010	151200	173158200	50200	50200	50200	50200	0
218	20241010	151100	173158200	50200	50200	50200	50200	1
219	20241010	151000	173108000	50200	50200	50200	50200	1
220	20241010	150900	173057800	50300	50300	50300	50300	2
221	20241010	150800	172957200	50200	50200	50200	50200	0
222	20241010	150700	172957200	50200	50200	50200	50200	5
223	20241010	150600	172706200	50200	50200	50200	50200	27
224	20241010	150500	171350800	50200	50200	50200	50200	43
225	20241010	150400	169192200	50200	50200	50200	50200	0
226	20241010	150300	169192200	50200	50200	50200	50200	2
227	20241010	150200	169091800	50300	50300	50300	50300	2
228	20241010	150100	168991200	50200	50200	50200	50200	68
229	20241010	150000	165577600	50300	50300	50300	50300	1
230	20241010	145900	165527300	50200	50200	50200	50200	272
231	20241010	145800	151872900	50300	50300	50300	50300	9
232	20241010	145700	151420200	50200	50200	50200	50200	0
233	20241010	145600	151420200	50200	50200	50200	50200	0
234	20241010	145500	151420200	50200	50200	50200	50200	1
235	20241010	145400	151370000	50300	50200	50300	50200	2
236	20241010	145300	151269500	50200	50300	50300	50200	12
237	20241010	145200	150666100	50300	50300	50300	50300	0
238	20241010	145100	150666100	50300	50300	50300	50300	0
239	20241010	145000	150666100	50300	50300	50300	50300	0
240	20241010	144900	150666100	50300	50300	50300	50300	2
241	20241010	144800	150565500	50200	50200	50200	50200	0
242	20241010	144700	150565500	50200	50300	50300	50200	2
243	20241010	144600	150465000	50200	50200	50200	50200	2
244	20241010	144500	150364600	50300	50300	50300	50300	9
245	20241010	144400	149911900	50300	50300	50300	50300	0
246	20241010	144300	149911900	50300	50300	50300	50300	1
247	20241010	144200	149861600	50300	50300	50300	50300	5
248	20241010	144100	149610100	50200	50200	50200	50200	0
249	20241010	144000	149610100	50200	50200	50200	50200	1
250	20241010	143900	149559900	50200	50200	50200	50200	0
251	20241010	143800	149559900	50200	50200	50200	50200	19
252	20241010	143700	148606100	50300	50300	50300	50300	15
253	20241010	143600	147851600	50300	50300	50300	50300	30
254	20241010	143500	146342600	50200	50200	50200	50200	0
255	20241010	143400	146342600	50200	50200	50200	50200	0
256	20241010	143300	146342600	50200	50300	50300	50200	11
257	20241010	143200	145789400	50200	50200	50300	50200	22
258	20241010	143100	144684900	50200	50200	50200	50200	6
259	20241010	143000	144383700	50300	50300	50300	50300	0
260	20241010	142900	144383700	50300	50300	50300	50300	0
261	20241010	142800	144383700	50300	50300	50300	50300	0
262	20241010	142700	144383700	50300	50300	50300	50300	0
263	20241010	142600	144383700	50300	50300	50300	50300	4
264	20241010	142500	144182500	50300	50300	50300	50300	0
265	20241010	142400	144182500	50300	50300	50300	50300	0
266	20241010	142300	144182500	50300	50300	50300	50300	0
267	20241010	142200	144182500	50300	50300	50300	50300	10
268	20241010	142100	143679500	50300	50300	50300	50300	0
269	20241010	142000	143679500	50300	50300	50300	50300	0
270	20241010	141900	143679500	50300	50300	50300	50300	1
271	20241010	141800	143629200	50200	50300	50300	50200	343
272	20241010	141700	126399800	50300	50300	50300	50300	0
273	20241010	141600	126399800	50300	50300	50300	50300	0
274	20241010	141500	126399800	50300	50300	50300	50300	0
275	20241010	141400	126399800	50300	50300	50300	50300	0
276	20241010	141300	126399800	50300	50300	50300	50300	0
277	20241010	141200	126399800	50300	50300	50300	50300	0
278	20241010	141100	126399800	50300	50300	50300	50300	0
279	20241010	141000	126399800	50300	50300	50300	50300	0
280	20241010	140900	126399800	50300	50300	50300	50300	26
281	20241010	140800	125092000	50300	50300	50300	50300	29
282	20241010	140700	123633300	50200	50200	50200	50200	0
283	20241010	140600	123633300	50200	50200	50200	50200	0
284	20241010	140500	123633300	50200	50200	50200	50200	0
285	20241010	140400	123633300	50200	50200	50200	50200	0
286	20241010	140300	123633300	50200	50200	50200	50200	0
287	20241010	140200	123633300	50200	50200	50200	50200	0
288	20241010	140100	123633300	50200	50200	50200	50200	0
289	20241010	140000	123633300	50200	50200	50200	50200	0
290	20241010	135900	123633300	50200	50300	50300	50200	85
291	20241010	135800	119361100	50300	50300	50300	50300	0
292	20241010	135700	119361100	50300	50300	50300	50300	0
293	20241010	135600	119361100	50300	50300	50300	50300	0
294	20241010	135500	119361100	50300	50300	50300	50300	1
295	20241010	135400	119310800	50300	50300	50300	50300	0
296	20241010	135300	119310800	50300	50300	50300	50300	0
297	20241010	135200	119310800	50300	50300	50300	50300	0
298	20241010	135100	119310800	50300	50300	50300	50300	0
299	20241010	135000	119310800	50300	50300	50300	50300	0
300	20241010	134900	119310800	50300	50300	50300	50300	0
301	20241010	134800	119310800	50300	50300	50300	50300	0
302	20241010	134700	119310800	50300	50300	50300	50300	6
303	20241010	134600	119009000	50400	50400	50400	50400	1
304	20241010	134500	118958600	50400	50400	50400	50400	3
305	20241010	134400	118807400	50300	50300	50300	50300	0
306	20241010	134300	118807400	50300	50300	50300	50300	0
307	20241010	134200	118807400	50300	50400	50400	50300	21
308	20241010	134100	117749100	50400	50400	50400	50400	0
309	20241010	134000	117749100	50400	50400	50400	50400	0
310	20241010	133900	117749100	50400	50400	50400	50400	0
311	20241010	133800	117749100	50400	50400	50400	50400	1
312	20241010	133700	117698700	50300	50300	50300	50300	1
313	20241010	133600	117648400	50300	50300	50300	50300	0
314	20241010	133500	117648400	50300	50300	50300	50300	0
315	20241010	133400	117648400	50300	50300	50300	50300	0
316	20241010	133300	117648400	50300	50300	50300	50300	0
317	20241010	133200	117648400	50300	50300	50300	50300	0
318	20241010	133100	117648400	50300	50300	50300	50300	0
319	20241010	133000	117648400	50300	50300	50300	50300	0
320	20241010	132900	117648400	50300	50300	50300	50300	0
321	20241010	132800	117648400	50300	50300	50300	50300	0
322	20241010	132700	117648400	50300	50300	50300	50300	0
323	20241010	132600	117648400	50300	50300	50300	50300	1
324	20241010	132500	117598100	50300	50300	50300	50300	19
325	20241010	132400	116642400	50300	50300	50300	50300	0
326	20241010	132300	116642400	50300	50300	50300	50300	0
327	20241010	132200	116642400	50300	50300	50300	50300	8
328	20241010	132100	116240000	50400	50400	50400	50400	2
329	20241010	132000	116139200	50400	50400	50400	50400	0
330	20241010	131900	116139200	50400	50400	50400	50400	0
331	20241010	131800	116139200	50400	50400	50400	50400	0
332	20241010	131700	116139200	50400	50400	50400	50400	0
333	20241010	131600	116139200	50400	50400	50400	50400	0
334	20241010	131500	116139200	50400	50400	50400	50400	0
335	20241010	131400	116139200	50400	50400	50400	50400	0
336	20241010	131300	116139200	50400	50400	50400	50400	10
337	20241010	131200	115635200	50400	50400	50400	50400	0
338	20241010	131100	115635200	50400	50400	50400	50400	0
339	20241010	131000	115635200	50400	50400	50400	50400	2
340	20241010	130900	115534400	50300	50300	50300	50300	0
341	20241010	130800	115534400	50300	50300	50300	50300	20
342	20241010	130700	114528400	50400	50400	50400	50400	0
343	20241010	130600	114528400	50400	50400	50400	50400	0
344	20241010	130500	114528400	50400	50400	50400	50400	0
345	20241010	130400	114528400	50400	50400	50400	50400	0
346	20241010	130300	114528400	50400	50400	50400	50400	0
347	20241010	130200	114528400	50400	50400	50400	50400	0
348	20241010	130100	114528400	50400	50400	50400	50400	2
349	20241010	130000	114427600	50300	50300	50300	50300	0
350	20241010	125900	114427600	50300	50300	50300	50300	0
351	20241010	125800	114427600	50300	50300	50300	50300	10
352	20241010	125700	113924600	50300	50300	50300	50300	0
353	20241010	125600	113924600	50300	50300	50300	50300	20
354	20241010	125500	112918600	50300	50300	50300	50300	71
355	20241010	125400	109347300	50400	50400	50400	50400	0
356	20241010	125300	109347300	50400	50400	50400	50400	0
357	20241010	125200	109347300	50400	50400	50400	50400	0
358	20241010	125100	109347300	50400	50400	50400	50400	0
359	20241010	125000	109347300	50400	50400	50400	50400	0
360	20241010	124900	109347300	50400	50400	50400	50400	0
361	20241010	124800	109347300	50400	50400	50400	50400	0
362	20241010	124700	109347300	50400	50400	50400	50400	0
363	20241010	124600	109347300	50400	50400	50400	50400	1
364	20241010	124500	109296900	50400	50400	50400	50400	0
365	20241010	124400	109296900	50400	50400	50400	50400	0
366	20241010	124300	109296900	50400	50300	50400	50300	13
367	20241010	124200	108642900	50400	50400	50400	50400	0
368	20241010	124100	108642900	50400	50400	50400	50400	0
369	20241010	124000	108642900	50400	50400	50400	50400	0
370	20241010	123900	108642900	50400	50400	50400	50400	0
371	20241010	123800	108642900	50400	50400	50400	50400	0
372	20241010	123700	108642900	50400	50400	50400	50400	0
373	20241010	123600	108642900	50400	50400	50400	50400	1
374	20241010	123500	108592500	50400	50400	50400	50400	0
375	20241010	123400	108592500	50400	50400	50400	50400	0
376	20241010	123300	108592500	50400	50400	50400	50400	0
377	20241010	123200	108592500	50400	50400	50400	50400	10
378	20241010	123100	108088500	50400	50400	50400	50400	0
379	20241010	123000	108088500	50400	50400	50400	50400	0
380	20241010	122900	108088500	50400	50400	50400	50400	1
381	20241010	122800	108038100	50400	50400	50400	50400	0
382	20241010	122700	108038100	50400	50400	50400	50400	0
383	20241010	122600	108038100	50400	50400	50400	50400	1
384	20241010	122500	107987700	50400	50400	50400	50400	0
385	20241010	122400	107987700	50400	50400	50400	50400	0
386	20241010	122300	107987700	50400	50400	50400	50400	0
387	20241010	122200	107987700	50400	50400	50400	50400	1
388	20241010	122100	107937300	50400	50400	50400	50400	0
389	20241010	122000	107937300	50400	50400	50400	50400	0
390	20241010	121900	107937300	50400	50400	50400	50400	0
391	20241010	121800	107937300	50400	50400	50400	50400	2
392	20241010	121700	107836500	50400	50400	50400	50400	0
393	20241010	121600	107836500	50400	50400	50400	50400	0
394	20241010	121500	107836500	50400	50400	50400	50400	20
395	20241010	121400	106828500	50500	50500	50500	50500	1
396	20241010	121300	106778000	50400	50400	50400	50400	0
397	20241010	121200	106778000	50400	50400	50400	50400	37
398	20241010	121100	104913200	50400	50400	50400	50400	98
399	20241010	121000	99974000	50400	50400	50400	50400	2
400	20241010	120900	99873200	50300	50300	50300	50300	0
401	20241010	120800	99873200	50300	50300	50300	50300	0
402	20241010	120700	99873200	50300	50300	50300	50300	0
403	20241010	120600	99873200	50300	50300	50300	50300	0
404	20241010	120500	99873200	50300	50300	50300	50300	0
405	20241010	120400	99873200	50300	50300	50300	50300	0
406	20241010	120300	99873200	50300	50300	50300	50300	40
407	20241010	120200	97861200	50200	50200	50200	50200	0
408	20241010	120100	97861200	50200	50300	50300	50200	221
409	20241010	120000	86746000	50300	50300	50300	50300	4
410	20241010	115900	86544800	50300	50300	50300	50300	1
411	20241010	115800	86494500	50300	50300	50300	50300	89
412	20241010	115700	82017800	50300	50300	50300	50300	0
413	20241010	115600	82017800	50300	50300	50300	50300	1
414	20241010	115500	81967500	50300	50300	50300	50300	2
415	20241010	115400	81866900	50300	50300	50300	50300	14
416	20241010	115300	81162700	50300	50300	50300	50300	0
417	20241010	115200	81162700	50300	50300	50300	50300	0
418	20241010	115100	81162700	50300	50300	50300	50300	0
419	20241010	115000	81162700	50300	50300	50300	50300	0
420	20241010	114900	81162700	50300	50300	50300	50300	0
421	20241010	114800	81162700	50300	50300	50300	50300	0
422	20241010	114700	81162700	50300	50300	50300	50300	0
423	20241010	114600	81162700	50300	50300	50300	50300	9
424	20241010	114500	80710000	50300	50300	50300	50300	0
425	20241010	114400	80710000	50300	50300	50300	50300	0
426	20241010	114300	80710000	50300	50300	50300	50300	0
427	20241010	114200	80710000	50300	50300	50300	50300	0
428	20241010	114100	80710000	50300	50300	50300	50300	1
429	20241010	114000	80659700	50300	50300	50300	50300	11
430	20241010	113900	80106400	50300	50300	50300	50300	0
431	20241010	113800	80106400	50300	50300	50300	50300	20
432	20241010	113700	79100400	50400	50400	50400	50400	0
433	20241010	113600	79100400	50400	50400	50400	50400	1
434	20241010	113500	79050000	50400	50400	50400	50400	1
435	20241010	113400	78999600	50400	50400	50400	50400	0
436	20241010	113300	78999600	50400	50400	50400	50400	2
437	20241010	113200	78898800	50400	50400	50400	50400	58
438	20241010	113100	75975600	50400	50400	50400	50400	0
439	20241010	113000	75975600	50400	50400	50400	50400	0
440	20241010	112900	75975600	50400	50400	50400	50400	10
441	20241010	112800	75471600	50500	50500	50500	50500	1
442	20241010	112700	75421100	50500	50500	50500	50500	0
443	20241010	112600	75421100	50500	50500	50500	50500	0
444	20241010	112500	75421100	50500	50500	50500	50500	11
445	20241010	112400	74865600	50500	50500	50500	50500	0
446	20241010	112300	74865600	50500	50500	50500	50500	0
447	20241010	112200	74865600	50500	50500	50500	50500	0
448	20241010	112100	74865600	50500	50500	50500	50500	1
449	20241010	112000	74815100	50500	50500	50500	50500	2
450	20241010	111900	74714100	50400	50400	50400	50400	0
451	20241010	111800	74714100	50400	50400	50400	50400	10
452	20241010	111700	74210100	50500	50500	50500	50500	0
453	20241010	111600	74210100	50500	50400	50500	50400	91
454	20241010	111500	69623300	50400	50400	50400	50400	1
455	20241010	111400	69572900	50400	50400	50400	50400	0
456	20241010	111300	69572900	50400	50400	50400	50400	1
457	20241010	111200	69522500	50400	50400	50400	50400	0
458	20241010	111100	69522500	50400	50400	50400	50400	1
459	20241010	111000	69472100	50400	50400	50400	50400	0
460	20241010	110900	69472100	50400	50400	50400	50400	0
461	20241010	110800	69472100	50400	50400	50400	50400	1
462	20241010	110700	69421700	50400	50400	50400	50400	1
463	20241010	110600	69371300	50400	50400	50400	50400	1
464	20241010	110500	69320900	50400	50400	50400	50400	0
465	20241010	110400	69320900	50400	50400	50400	50400	0
466	20241010	110300	69320900	50400	50400	50400	50400	0
467	20241010	110200	69320900	50400	50400	50400	50400	1
468	20241010	110100	69270500	50400	50400	50400	50400	1
469	20241010	110000	69220100	50400	50400	50400	50400	0
470	20241010	105900	69220100	50400	50400	50400	50400	0
471	20241010	105800	69220100	50400	50400	50400	50400	1
472	20241010	105700	69169700	50300	50300	50300	50300	0
473	20241010	105600	69169700	50300	50300	50300	50300	0
474	20241010	105500	69169700	50300	50300	50300	50300	0
475	20241010	105400	69169700	50300	50300	50300	50300	0
476	20241010	105300	69169700	50300	50300	50300	50300	10
477	20241010	105200	68666700	50300	50300	50300	50300	0
478	20241010	105100	68666700	50300	50300	50300	50300	14
479	20241010	105000	67962500	50300	50300	50300	50300	3
480	20241010	104900	67811600	50300	50300	50300	50300	1
481	20241010	104800	67761300	50300	50300	50300	50300	5
482	20241010	104700	67509800	50300	50300	50300	50300	5
483	20241010	104600	67258300	50300	50300	50300	50300	0
484	20241010	104500	67258300	50300	50300	50300	50300	0
485	20241010	104400	67258300	50300	50300	50300	50300	0
486	20241010	104300	67258300	50300	50300	50300	50300	2
487	20241010	104200	67157700	50300	50300	50300	50300	7
488	20241010	104100	66805600	50200	50200	50200	50200	2
489	20241010	104000	66705200	50200	50200	50200	50200	5
490	20241010	103900	66454200	50300	50300	50300	50300	8
491	20241010	103800	66051800	50200	50200	50200	50200	0
492	20241010	103700	66051800	50200	50200	50200	50200	0
493	20241010	103600	66051800	50200	50200	50200	50200	0
494	20241010	103500	66051800	50200	50200	50200	50200	0
495	20241010	103400	66051800	50200	50200	50200	50200	0
496	20241010	103300	66051800	50200	50200	50200	50200	0
497	20241010	103200	66051800	50200	50300	50300	50200	50
498	20241010	103100	63537200	50400	50400	50400	50400	0
499	20241010	103000	63537200	50400	50400	50400	50400	0
500	20241010	102900	63537200	50400	50400	50400	50400	10
501	20241010	102800	63033200	50300	50300	50300	50300	1
502	20241010	102700	62982900	50300	50300	50300	50300	0
503	20241010	102600	62982900	50300	50300	50300	50300	0
504	20241010	102500	62982900	50300	50300	50300	50300	6
505	20241010	102400	62681100	50400	50400	50400	50400	0
506	20241010	102300	62681100	50400	50400	50400	50400	4
507	20241010	102200	62479500	50400	50400	50400	50400	0
508	20241010	102100	62479500	50400	50400	50400	50400	11
509	20241010	102000	61925100	50400	50400	50400	50400	7
510	20241010	101900	61572300	50400	50400	50400	50400	2
511	20241010	101800	61471500	50400	50400	50400	50400	0
512	20241010	101700	61471500	50400	50400	50400	50400	10
513	20241010	101600	60967500	50400	50400	50400	50400	1
514	20241010	101500	60917100	50400	50400	50400	50400	1
515	20241010	101400	60866700	50400	50400	50400	50400	1
516	20241010	101300	60816300	50400	50400	50400	50400	4
517	20241010	101200	60614700	50400	50400	50400	50400	2
518	20241010	101100	60513900	50400	50400	50400	50400	6
519	20241010	101000	60211500	50400	50400	50400	50400	5
520	20241010	100900	59959500	50400	50400	50400	50400	16
521	20241010	100800	59153100	50400	50400	50400	50400	4
522	20241010	100700	58951500	50400	50400	50400	50400	2
523	20241010	100600	58850700	50400	50400	50400	50400	0
524	20241010	100500	58850700	50400	50400	50400	50400	11
525	20241010	100400	58296300	50400	50400	50400	50400	0
526	20241010	100300	58296300	50400	50400	50400	50400	0
527	20241010	100200	58296300	50400	50400	50400	50400	0
528	20241010	100100	58296300	50400	50400	50400	50400	1
529	20241010	100000	58245900	50300	50400	50400	50300	3
530	20241010	095900	58094800	50300	50300	50300	50300	0
531	20241010	095800	58094800	50300	50300	50300	50300	1
532	20241010	095700	58044500	50400	50400	50400	50400	0
533	20241010	095600	58044500	50400	50400	50400	50400	1
534	20241010	095500	57994100	50300	50300	50300	50300	0
535	20241010	095400	57994100	50300	50300	50300	50300	0
536	20241010	095300	57994100	50300	50300	50300	50300	34
537	20241010	095200	56283900	50300	50300	50300	50300	0
538	20241010	095100	56283900	50300	50300	50300	50300	11
539	20241010	095000	55730600	50300	50300	50300	50300	0
540	20241010	094900	55730600	50300	50300	50300	50300	0
541	20241010	094800	55730600	50300	50300	50300	50300	0
542	20241010	094700	55730600	50300	50200	50300	50200	2
543	20241010	094600	55630100	50300	50200	50300	50200	29
544	20241010	094500	54172400	50200	50200	50200	50200	0
545	20241010	094400	54172400	50200	50200	50200	50200	0
546	20241010	094300	54172400	50200	50300	50300	50200	59
547	20241010	094200	51209200	50300	50300	50300	50300	1
548	20241010	094100	51158900	50400	50400	50400	50400	0
549	20241010	094000	51158900	50400	50400	50400	50400	1
550	20241010	093900	51108500	50600	50300	50600	50100	659
551	20241010	093800	18039500	50300	50300	50300	50300	0
552	20241010	093700	18039500	50300	50300	50300	50300	10
553	20241010	093600	17536500	50300	50300	50300	50300	1
554	20241010	093500	17486200	50400	50400	50400	50400	5
555	20241010	093400	17234200	50400	50400	50400	50400	0
556	20241010	093300	17234200	50400	50400	50400	50400	2
557	20241010	093200	17133400	50300	50300	50300	50300	0
558	20241010	093100	17133400	50300	50300	50300	50200	23
559	20241010	093000	15977400	50300	50300	50300	50300	4
560	20241010	092900	15776200	50300	50300	50300	50300	7
561	20241010	092800	15424100	50400	50300	50400	50200	87
562	20241010	092700	11048900	50400	50400	50400	50400	1
563	20241010	092600	10998500	50400	50400	50400	50400	0
564	20241010	092500	10998500	50400	50400	50400	50400	0
565	20241010	092400	10998500	50400	50400	50400	50400	0
566	20241010	092300	10998500	50400	50400	50400	50400	4
567	20241010	092200	10796900	50400	50400	50400	50400	67
568	20241010	092100	7420100	50500	50500	50500	50500	1
569	20241010	092000	7369600	50500	50500	50500	50500	0
570	20241010	091900	7369600	50500	50500	50500	50500	2
571	20241010	091800	7268600	50500	50500	50500	50500	3
572	20241010	091700	7117100	50500	50500	50500	50500	0
573	20241010	091600	7117100	50500	50500	50500	50500	3
574	20241010	091500	6965600	50400	50400	50400	50400	5
575	20241010	091400	6713600	50400	50400	50400	50400	2
576	20241010	091300	6612800	50400	50400	50400	50400	21
577	20241010	091200	5554400	50400	50400	50400	50400	0
578	20241010	091100	5554400	50400	50400	50400	50400	0
579	20241010	091000	5554400	50400	50400	50400	50400	6
580	20241010	090900	5252000	50500	50500	50500	50500	5
581	20241010	090800	4999500	50500	50500	50500	50500	9
582	20241010	090700	4545000	50500	50500	50500	50500	0
583	20241010	090600	4545000	50500	50500	50500	50500	1
584	20241010	090500	4494500	50500	50500	50500	50500	10
585	20241010	090400	3989500	50500	50500	50500	50500	45
586	20241010	090300	1717000	50500	50500	50500	50500	0
587	20241010	090200	1717000	50500	50500	50500	50500	0
588	20241010	090100	1717000	50500	50500	50500	50500	18
589	20241010	090000	808000	50500	50500	50500	50500	16