KissMeData/005430/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	184500	398781600	53400	53400	53400	53400	37
3	20241018	184400	398781600	53400	53400	53400	53400	0
4	20241018	184300	398781600	53400	53400	53400	53400	0
5	20241018	184200	398781600	53400	53400	53400	53400	0
6	20241018	184100	398781600	53400	53400	53400	53400	0
7	20241018	184000	398781600	53400	53400	53400	53400	0
8	20241018	183900	398781600	53400	53400	53400	53400	0
9	20241018	183800	398781600	53400	53400	53400	53400	0
10	20241018	183700	398781600	53400	53400	53400	53400	0
11	20241018	183600	398781600	53400	53400	53400	53400	0
12	20241018	183500	398781600	53400	53400	53400	53400	0
13	20241018	183400	398781600	53400	53400	53400	53400	0
14	20241018	183300	398781600	53400	53400	53400	53400	0
15	20241018	183200	398781600	53400	53400	53400	53400	0
16	20241018	183100	398781600	53400	53400	53400	53400	0
17	20241018	183000	398781600	53400	53400	53400	53400	0
18	20241018	182900	398781600	53400	53400	53400	53400	0
19	20241018	182800	398781600	53400	53400	53400	53400	0
20	20241018	182700	398781600	53400	53400	53400	53400	0
21	20241018	182600	398781600	53400	53400	53400	53400	0
22	20241018	182500	398781600	53400	53400	53400	53400	0
23	20241018	182400	398781600	53400	53400	53400	53400	0
24	20241018	182300	398781600	53400	53400	53400	53400	0
25	20241018	182200	398781600	53400	53400	53400	53400	0
26	20241018	182100	398781600	53400	53400	53400	53400	0
27	20241018	182000	398781600	53400	53400	53400	53400	0
28	20241018	181900	398781600	53400	53400	53400	53400	0
29	20241018	181800	398781600	53400	53400	53400	53400	0
30	20241018	181700	398781600	53400	53400	53400	53400	0
31	20241018	181600	398781600	53400	53400	53400	53400	0
32	20241018	181500	398781600	53400	53400	53400	53400	37
33	20241018	181400	398781600	53400	53400	53400	53400	0
34	20241018	181300	398781600	53400	53400	53400	53400	0
35	20241018	181200	398781600	53400	53400	53400	53400	0
36	20241018	181100	398781600	53400	53400	53400	53400	0
37	20241018	181000	398781600	53400	53400	53400	53400	0
38	20241018	180900	398781600	53400	53400	53400	53400	0
39	20241018	180800	398781600	53400	53400	53400	53400	0
40	20241018	180700	398781600	53400	53400	53400	53400	0
41	20241018	180600	398781600	53400	53400	53400	53400	0
42	20241018	180500	398781600	53400	53400	53400	53400	0
43	20241018	180400	398781600	53400	53400	53400	53400	0
44	20241018	180300	398781600	53400	53400	53400	53400	0
45	20241018	180200	398781600	53400	53400	53400	53400	0
46	20241018	180100	398781600	53400	53400	53400	53400	0
47	20241018	180000	398781600	53400	53400	53400	53400	0
48	20241018	175900	398781600	53400	53400	53400	53400	0
49	20241018	175800	398781600	53400	53400	53400	53400	0
50	20241018	175700	398781600	53400	53400	53400	53400	0
51	20241018	175600	398781600	53400	53400	53400	53400	0
52	20241018	175500	398781600	53400	53400	53400	53400	0
53	20241018	175400	398781600	53400	53400	53400	53400	0
54	20241018	175300	398781600	53400	53400	53400	53400	0
55	20241018	175200	398781600	53400	53400	53400	53400	0
56	20241018	175100	398781600	53400	53400	53400	53400	0
57	20241018	175000	398781600	53400	53400	53400	53400	0
58	20241018	174900	398781600	53400	53400	53400	53400	0
59	20241018	174800	398781600	53400	53400	53400	53400	0
60	20241018	174700	398781600	53400	53400	53400	53400	0
61	20241018	174600	398781600	53400	53400	53400	53400	0
62	20241018	174500	398781600	53400	53400	53400	53400	37
63	20241018	174400	398781600	53400	53400	53400	53400	0
64	20241018	174300	398781600	53400	53400	53400	53400	0
65	20241018	174200	398781600	53400	53400	53400	53400	0
66	20241018	174100	398781600	53400	53400	53400	53400	0
67	20241018	174000	398781600	53400	53400	53400	53400	0
68	20241018	173900	398781600	53400	53400	53400	53400	0
69	20241018	173800	398781600	53400	53400	53400	53400	0
70	20241018	173700	398781600	53400	53400	53400	53400	0
71	20241018	173600	398781600	53400	53400	53400	53400	0
72	20241018	173500	398781600	53400	53400	53400	53400	0
73	20241018	173400	398781600	53400	53400	53400	53400	0
74	20241018	173300	398781600	53400	53400	53400	53400	0
75	20241018	173200	398781600	53400	53400	53400	53400	0
76	20241018	173100	398781600	53400	53400	53400	53400	0
77	20241018	173000	398781600	53400	53400	53400	53400	0
78	20241018	172900	398781600	53400	53400	53400	53400	0
79	20241018	172800	398781600	53400	53400	53400	53400	0
80	20241018	172700	398781600	53400	53400	53400	53400	0
81	20241018	172600	398781600	53400	53400	53400	53400	0
82	20241018	172500	398781600	53400	53400	53400	53400	0
83	20241018	172400	398781600	53400	53400	53400	53400	0
84	20241018	172300	398781600	53400	53400	53400	53400	0
85	20241018	172200	398781600	53400	53400	53400	53400	0
86	20241018	172100	398781600	53400	53400	53400	53400	0
87	20241018	172000	398781600	53400	53400	53400	53400	0
88	20241018	171900	398781600	53400	53400	53400	53400	0
89	20241018	171800	398781600	53400	53400	53400	53400	0
90	20241018	171700	398781600	53400	53400	53400	53400	0
91	20241018	171600	398781600	53400	53400	53400	53400	0
92	20241018	171500	398781600	53400	53400	53400	53400	37
93	20241018	171400	398781600	53400	53400	53400	53400	0
94	20241018	171300	398781600	53400	53400	53400	53400	0
95	20241018	171200	398781600	53400	53400	53400	53400	0
96	20241018	171100	398781600	53400	53400	53400	53400	0
97	20241018	171000	398781600	53400	53400	53400	53400	0
98	20241018	170900	398781600	53400	53400	53400	53400	0
99	20241018	170800	398781600	53400	53400	53400	53400	0
100	20241018	170700	398781600	53400	53400	53400	53400	0
101	20241018	170600	398781600	53400	53400	53400	53400	0
102	20241018	170500	398781600	53400	53400	53400	53400	0
103	20241018	170400	398781600	53400	53400	53400	53400	0
104	20241018	170300	398781600	53400	53400	53400	53400	0
105	20241018	170200	398781600	53400	53400	53400	53400	0
106	20241018	170100	398781600	53400	53400	53400	53400	0
107	20241018	170000	398781600	53400	53400	53400	53400	0
108	20241018	165900	398781600	53400	53400	53400	53400	0
109	20241018	165800	398781600	53400	53400	53400	53400	0
110	20241018	165700	398781600	53400	53400	53400	53400	0
111	20241018	165600	398781600	53400	53400	53400	53400	0
112	20241018	165500	398781600	53400	53400	53400	53400	0
113	20241018	165400	398781600	53400	53400	53400	53400	0
114	20241018	165300	398781600	53400	53400	53400	53400	0
115	20241018	165200	398781600	53400	53400	53400	53400	0
116	20241018	165100	398781600	53400	53400	53400	53400	0
117	20241018	165000	398781600	53400	53400	53400	53400	0
118	20241018	164900	398781600	53400	53400	53400	53400	0
119	20241018	164800	398781600	53400	53400	53400	53400	0
120	20241018	164700	398781600	53400	53400	53400	53400	0
121	20241018	164600	398781600	53400	53400	53400	53400	0
122	20241018	164500	398781600	53400	53400	53400	53400	37
123	20241018	164400	398781600	53400	53400	53400	53400	0
124	20241018	164300	398781600	53400	53400	53400	53400	0
125	20241018	164200	398781600	53400	53400	53400	53400	0
126	20241018	164100	398781600	53400	53400	53400	53400	0
127	20241018	164000	398781600	53400	53400	53400	53400	0
128	20241018	163900	398781600	53400	53400	53400	53400	0
129	20241018	163800	398781600	53400	53400	53400	53400	0
130	20241018	163700	398781600	53400	53400	53400	53400	0
131	20241018	163600	398781600	53400	53400	53400	53400	0
132	20241018	163500	398781600	53400	53400	53400	53400	0
133	20241018	163400	398781600	53400	53400	53400	53400	0
134	20241018	163300	398781600	53400	53400	53400	53400	0
135	20241018	163200	398781600	53400	53400	53400	53400	0
136	20241018	163100	398781600	53400	53400	53400	53400	0
137	20241018	163000	398781600	53400	53400	53400	53400	0
138	20241018	162900	398781600	53400	53400	53400	53400	0
139	20241018	162800	398781600	53400	53400	53400	53400	0
140	20241018	162700	398781600	53400	53400	53400	53400	0
141	20241018	162600	398781600	53400	53400	53400	53400	0
142	20241018	162500	398781600	53400	53400	53400	53400	0
143	20241018	162400	398781600	53400	53400	53400	53400	0
144	20241018	162300	398781600	53400	53400	53400	53400	0
145	20241018	162200	398781600	53400	53400	53400	53400	0
146	20241018	162100	398781600	53400	53400	53400	53400	0
147	20241018	162000	398781600	53400	53400	53400	53400	0
148	20241018	161900	398781600	53400	53400	53400	53400	0
149	20241018	161800	398781600	53400	53400	53400	53400	0
150	20241018	161700	398781600	53400	53400	53400	53400	0
151	20241018	161600	398781600	53400	53400	53400	53400	0
152	20241018	161500	398781600	53400	53400	53400	53400	37
153	20241018	161400	398781600	53400	53400	53400	53400	0
154	20241018	161300	398781600	53400	53400	53400	53400	0
155	20241018	161200	398781600	53400	53400	53400	53400	0
156	20241018	161100	398781600	53400	53400	53400	53400	0
157	20241018	161000	398781600	53400	53400	53400	53400	0
158	20241018	160900	398781600	53400	53400	53400	53400	0
159	20241018	160800	398781600	53400	53400	53400	53400	0
160	20241018	160700	398781600	53400	53400	53400	53400	0
161	20241018	160600	398781600	53400	53400	53400	53400	0
162	20241018	160500	398781600	53400	53400	53400	53400	0
163	20241018	160400	398781600	53400	53400	53400	53400	0
164	20241018	160300	398781600	53400	53400	53400	53400	0
165	20241018	160200	398781600	53400	53400	53400	53400	0
166	20241018	160100	398781600	53400	53400	53400	53400	0
167	20241018	160000	398781600	53400	53400	53400	53400	0
168	20241018	155900	398781600	53400	53400	53400	53400	0
169	20241018	155800	398781600	53400	53400	53400	53400	0
170	20241018	155700	398781600	53400	53400	53400	53400	0
171	20241018	155600	398781600	53400	53400	53400	53400	0
172	20241018	155500	398781600	53400	53400	53400	53400	0
173	20241018	155400	398781600	53400	53400	53400	53400	0
174	20241018	155300	398781600	53400	53400	53400	53400	0
175	20241018	155200	398781600	53400	53400	53400	53400	0
176	20241018	155100	398781600	53400	53400	53400	53400	0
177	20241018	155000	398781600	53400	53400	53400	53400	0
178	20241018	154900	398781600	53400	53400	53400	53400	0
179	20241018	154800	398781600	53400	53400	53400	53400	0
180	20241018	154700	398781600	53400	53400	53400	53400	0
181	20241018	154600	398781600	53400	53400	53400	53400	0
182	20241018	154500	398781600	53400	53400	53400	53400	37
183	20241018	154400	398781600	53400	53400	53400	53400	0
184	20241018	154300	398781600	53400	53400	53400	53400	0
185	20241018	154200	398781600	53400	53400	53400	53400	0
186	20241018	154100	398781600	53400	53400	53400	53400	0
187	20241018	154000	398781600	53400	53400	53400	53400	0
188	20241018	153900	398781600	53400	53400	53400	53400	0
189	20241018	153800	398781600	53400	53400	53400	53400	0
190	20241018	153700	398781600	53400	53400	53400	53400	0
191	20241018	153600	398781600	53400	53400	53400	53400	0
192	20241018	153500	398781600	53400	53400	53400	53400	0
193	20241018	153400	398781600	53400	53400	53400	53400	0
194	20241018	153300	398781600	53400	53400	53400	53400	0
195	20241018	153200	398781600	53400	53400	53400	53400	0
196	20241018	153100	398781600	53400	53400	53400	53400	0
197	20241018	153000	398781600	53400	53400	53400	53400	37
198	20241018	152900	396805800	53400	53400	53400	53400	0
199	20241018	152800	396805800	53400	53400	53400	53400	0
200	20241018	152700	396805800	53400	53400	53400	53400	0
201	20241018	152600	396805800	53400	53400	53400	53400	0
202	20241018	152500	396805800	53400	53400	53400	53400	0
203	20241018	152400	396805800	53400	53400	53400	53400	0
204	20241018	152300	396805800	53400	53400	53400	53400	0
205	20241018	152200	396805800	53400	53400	53400	53400	0
206	20241018	152100	396805800	53400	53400	53400	53400	0
207	20241018	152000	396805800	53400	53400	53400	53400	0
208	20241018	151900	396805800	53400	53400	53400	53400	20
209	20241018	151800	395737800	53400	53400	53400	53400	7
210	20241018	151700	395364000	53400	53400	53400	53400	0
211	20241018	151600	395364000	53400	53400	53400	53400	0
212	20241018	151500	395364000	53400	53400	53400	53400	17
213	20241018	151400	394456200	53400	53400	53400	53400	16
214	20241018	151300	393601800	53400	53400	53400	53400	4
215	20241018	151200	393388200	53400	53400	53400	53400	14
216	20241018	151100	392640600	53400	53400	53400	53400	0
217	20241018	151000	392640600	53400	53600	53600	53400	10
218	20241018	150900	392106200	53400	53400	53400	53400	0
219	20241018	150800	392106200	53400	53600	53600	53400	156
220	20241018	150700	383746600	53600	53600	53600	53600	0
221	20241018	150600	383746600	53600	53600	53600	53600	68
222	20241018	150500	380101800	53600	53600	53600	53600	11
223	20241018	150400	379512200	53600	53600	53600	53600	0
224	20241018	150300	379512200	53600	53600	53600	53600	14
225	20241018	150200	378761800	53700	53700	53700	53700	0
226	20241018	150100	378761800	53700	53700	53700	53700	1
227	20241018	150000	378708100	53700	53600	53700	53600	3
228	20241018	145900	378547100	53600	53600	53600	53600	40
229	20241018	145800	376403100	53400	53400	53400	53400	0
230	20241018	145700	376403100	53400	53400	53400	53400	14
231	20241018	145600	375655500	53500	53500	53500	53500	0
232	20241018	145500	375655500	53500	53500	53500	53500	12
233	20241018	145400	375013500	53600	53600	53600	53600	58
234	20241018	145300	371904700	53500	53500	53500	53500	9
235	20241018	145200	371423200	53500	53500	53500	53500	0
236	20241018	145100	371423200	53500	53500	53500	53500	223
237	20241018	145000	359492700	53600	53600	53600	53600	0
238	20241018	144900	359492700	53600	53600	53600	53600	20
239	20241018	144800	358420700	53500	53500	53500	53500	0
240	20241018	144700	358420700	53500	53500	53500	53500	17
241	20241018	144600	357511200	53700	53700	53700	53700	0
242	20241018	144500	357511200	53700	53700	53700	53700	1
243	20241018	144400	357457500	53500	53500	53500	53500	0
244	20241018	144300	357457500	53500	53500	53500	53500	0
245	20241018	144200	357457500	53500	53500	53500	53500	0
246	20241018	144100	357457500	53500	53500	53500	53500	49
247	20241018	144000	354836000	53400	53400	53400	53400	122
248	20241018	143900	348321200	53300	53300	53300	53300	1
249	20241018	143800	348267900	53300	53300	53300	53300	0
250	20241018	143700	348267900	53300	53300	53300	53300	20
251	20241018	143600	347201900	53300	53300	53300	53300	0
252	20241018	143500	347201900	53300	53300	53300	53300	0
253	20241018	143400	347201900	53300	53300	53300	53300	13
254	20241018	143300	346509000	53300	53400	53400	53300	27
255	20241018	143200	345069800	53400	53400	53400	53400	0
256	20241018	143100	345069800	53400	53400	53400	53400	1
257	20241018	143000	345016400	53300	53300	53300	53300	20
258	20241018	142900	343950400	53300	53300	53300	53300	0
259	20241018	142800	343950400	53300	53300	53300	53300	15
260	20241018	142700	343150900	53300	53400	53400	53300	57
261	20241018	142600	340107600	53300	53300	53300	53300	12
262	20241018	142500	339468000	53300	53400	53400	53300	17
263	20241018	142400	338561000	53400	53400	53400	53400	1
264	20241018	142300	338507600	53300	53300	53300	53300	9
265	20241018	142200	338027900	53300	53300	53300	53300	0
266	20241018	142100	338027900	53300	53300	53300	53300	0
267	20241018	142000	338027900	53300	53300	53300	53300	11
268	20241018	141900	337441600	53400	53400	53400	53400	11
269	20241018	141800	336854200	53400	53400	53400	53400	0
270	20241018	141700	336854200	53400	53400	53400	53400	0
271	20241018	141600	336854200	53400	53400	53400	53400	0
272	20241018	141500	336854200	53400	53400	53400	53400	0
273	20241018	141400	336854200	53400	53400	53400	53400	0
274	20241018	141300	336854200	53400	53400	53400	53400	0
275	20241018	141200	336854200	53400	53400	53400	53400	0
276	20241018	141100	336854200	53400	53400	53400	53400	51
277	20241018	141000	334130800	53300	53300	53300	53300	19
278	20241018	140900	333118100	53400	53400	53400	53400	0
279	20241018	140800	333118100	53400	53400	53400	53400	0
280	20241018	140700	333118100	53400	53300	53400	53300	13
281	20241018	140600	332424200	53300	53300	53300	53300	0
282	20241018	140500	332424200	53300	53300	53300	53300	0
283	20241018	140400	332424200	53300	53300	53300	53300	20
284	20241018	140300	331358200	53300	53300	53300	53300	0
285	20241018	140200	331358200	53300	53300	53300	53300	0
286	20241018	140100	331358200	53300	53300	53300	53300	0
287	20241018	140000	331358200	53300	53300	53300	53300	25
288	20241018	135900	330025700	53300	53300	53300	53300	72
289	20241018	135800	326188100	53300	53300	53300	53300	0
290	20241018	135700	326188100	53300	53300	53300	53300	5
291	20241018	135600	325921600	53300	53300	53300	53300	0
292	20241018	135500	325921600	53300	53300	53300	53300	0
293	20241018	135400	325921600	53300	53300	53300	53300	0
294	20241018	135300	325921600	53300	53300	53300	53300	0
295	20241018	135200	325921600	53300	53300	53300	53300	0
296	20241018	135100	325921600	53300	53300	53300	53300	0
297	20241018	135000	325921600	53300	53300	53300	53300	0
298	20241018	134900	325921600	53300	53200	53300	53200	14
299	20241018	134800	325176600	53100	53100	53100	53100	59
300	20241018	134700	322043700	53000	53000	53000	53000	0
301	20241018	134600	322043700	53000	53000	53000	53000	0
302	20241018	134500	322043700	53000	52900	53000	52900	54
303	20241018	134400	319182500	52900	52900	52900	52900	28
304	20241018	134300	317701300	52900	53100	53100	52900	324
305	20241018	134200	300517300	53200	53200	53200	53200	30
306	20241018	134100	298921300	53200	53200	53200	53200	0
307	20241018	134000	298921300	53200	53200	53200	53200	0
308	20241018	133900	298921300	53200	53200	53200	53200	0
309	20241018	133800	298921300	53200	53200	53200	53200	0
310	20241018	133700	298921300	53200	53200	53200	53200	5
311	20241018	133600	298655300	53200	53200	53200	53200	6
312	20241018	133500	298336100	53100	53100	53100	53100	22
313	20241018	133400	297167900	53200	53200	53200	53200	30
314	20241018	133300	295571900	53100	53100	53100	53100	0
315	20241018	133200	295571900	53100	53100	53100	53100	40
316	20241018	133100	293447900	53100	53100	53100	53100	13
317	20241018	133000	292757600	53100	53100	53100	53100	10
318	20241018	132900	292226600	53100	53100	53100	53100	13
319	20241018	132800	291536300	53200	53200	53200	53200	0
320	20241018	132700	291536300	53200	53200	53200	53200	0
321	20241018	132600	291536300	53200	53200	53200	53200	0
322	20241018	132500	291536300	53200	53200	53200	53200	0
323	20241018	132400	291536300	53200	53200	53200	53200	0
324	20241018	132300	291536300	53200	53200	53200	53200	0
325	20241018	132200	291536300	53200	53200	53200	53200	0
326	20241018	132100	291536300	53200	53200	53200	53200	94
327	20241018	132000	286535500	53200	53200	53200	53200	5
328	20241018	131900	286269500	53200	53200	53200	53200	0
329	20241018	131800	286269500	53200	53200	53200	53200	12
330	20241018	131700	285631100	53200	53200	53200	53200	0
331	20241018	131600	285631100	53200	53200	53200	53200	0
332	20241018	131500	285631100	53200	53200	53200	53200	0
333	20241018	131400	285631100	53200	53200	53200	53200	0
334	20241018	131300	285631100	53200	53200	53200	53200	0
335	20241018	131200	285631100	53200	53200	53200	53200	0
336	20241018	131100	285631100	53200	53200	53200	53200	0
337	20241018	131000	285631100	53200	53200	53200	53200	0
338	20241018	130900	285631100	53200	53200	53200	53200	68
339	20241018	130800	282013500	53400	53400	53400	53400	1
340	20241018	130700	281960100	53200	53200	53200	53200	0
341	20241018	130600	281960100	53200	53200	53200	53200	0
342	20241018	130500	281960100	53200	53200	53200	53200	12
343	20241018	130400	281321700	53300	53300	53300	53300	0
344	20241018	130300	281321700	53300	53300	53300	53300	0
345	20241018	130200	281321700	53300	53300	53300	53300	2
346	20241018	130100	281215100	53300	53300	53300	53300	2
347	20241018	130000	281108500	53200	53200	53200	53200	1
348	20241018	125900	281055300	53200	53200	53200	53200	15
349	20241018	125800	280257300	53400	53400	53400	53400	0
350	20241018	125700	280257300	53400	53400	53400	53400	0
351	20241018	125600	280257300	53400	53400	53400	53400	0
352	20241018	125500	280257300	53400	53400	53400	53400	0
353	20241018	125400	280257300	53400	53400	53400	53400	1
354	20241018	125300	280203900	53200	53200	53200	53200	10
355	20241018	125200	279671900	53200	53200	53200	53200	1
356	20241018	125100	279618700	53300	53300	53300	53300	1
357	20241018	125000	279565400	53300	53200	53300	53200	6
358	20241018	124900	279246000	53200	53200	53200	53200	0
359	20241018	124800	279246000	53200	53200	53200	53200	1
360	20241018	124700	279192800	53200	53400	53400	53200	351
361	20241018	124600	260488800	53500	53500	53500	53500	0
362	20241018	124500	260488800	53500	53500	53500	53500	0
363	20241018	124400	260488800	53500	53400	53500	53400	52
364	20241018	124300	257711600	53400	53400	53400	53400	0
365	20241018	124200	257711600	53400	53400	53400	53400	10
366	20241018	124100	257177600	53500	53500	53500	53500	0
367	20241018	124000	257177600	53500	53500	53500	53500	1
368	20241018	123900	257124100	53400	53400	53400	53400	0
369	20241018	123800	257124100	53400	53400	53400	53400	0
370	20241018	123700	257124100	53400	53400	53400	53400	0
371	20241018	123600	257124100	53400	53400	53400	53400	0
372	20241018	123500	257124100	53400	53400	53400	53400	0
373	20241018	123400	257124100	53400	53400	53400	53400	0
374	20241018	123300	257124100	53400	53400	53400	53400	0
375	20241018	123200	257124100	53400	53400	53400	53400	0
376	20241018	123100	257124100	53400	53400	53400	53400	0
377	20241018	123000	257124100	53400	53400	53400	53400	2
378	20241018	122900	257017300	53400	53400	53400	53400	0
379	20241018	122800	257017300	53400	53400	53400	53400	0
380	20241018	122700	257017300	53400	53400	53400	53400	0
381	20241018	122600	257017300	53400	53400	53400	53400	0
382	20241018	122500	257017300	53400	53400	53400	53400	0
383	20241018	122400	257017300	53400	53400	53400	53400	0
384	20241018	122300	257017300	53400	53400	53400	53400	0
385	20241018	122200	257017300	53400	53400	53400	53400	0
386	20241018	122100	257017300	53400	53400	53400	53400	57
387	20241018	122000	253973500	53500	53500	53500	53500	16
388	20241018	121900	253117500	53500	53500	53500	53500	0
389	20241018	121800	253117500	53500	53700	53700	53500	15
390	20241018	121700	252314600	53600	53600	53600	53600	0
391	20241018	121600	252314600	53600	53600	53600	53600	0
392	20241018	121500	252314600	53600	53600	53600	53600	0
393	20241018	121400	252314600	53600	53800	53800	53600	25
394	20241018	121300	250974400	53600	53600	53600	53600	0
395	20241018	121200	250974400	53600	53600	53600	53600	0
396	20241018	121100	250974400	53600	53600	53600	53600	13
397	20241018	121000	250277600	53700	53700	53700	53700	0
398	20241018	120900	250277600	53700	53700	53700	53700	20
399	20241018	120800	249203600	53700	53700	53700	53700	0
400	20241018	120700	249203600	53700	53700	53700	53700	0
401	20241018	120600	249203600	53700	53700	53700	53700	0
402	20241018	120500	249203600	53700	53700	53700	53700	0
403	20241018	120400	249203600	53700	53700	53700	53700	0
404	20241018	120300	249203600	53700	53700	53700	53700	0
405	20241018	120200	249203600	53700	53700	53700	53700	0
406	20241018	120100	249203600	53700	53700	53700	53700	0
407	20241018	120000	249203600	53700	53700	53700	53700	66
408	20241018	115900	245659400	53800	53800	53800	53800	50
409	20241018	115800	242969400	53700	53700	53700	53700	0
410	20241018	115700	242969400	53700	53700	53700	53700	0
411	20241018	115600	242969400	53700	53700	53700	53700	10
412	20241018	115500	242432400	53700	53700	53700	53700	13
413	20241018	115400	241734300	53800	53800	53800	53800	0
414	20241018	115300	241734300	53800	53800	53800	53800	0
415	20241018	115200	241734300	53800	53800	53800	53800	0
416	20241018	115100	241734300	53800	53800	53800	53800	0
417	20241018	115000	241734300	53800	53800	53800	53800	0
418	20241018	114900	241734300	53800	53800	53800	53800	2
419	20241018	114800	241626700	53800	53800	53800	53800	0
420	20241018	114700	241626700	53800	53800	53800	53800	0
421	20241018	114600	241626700	53800	53800	53800	53800	0
422	20241018	114500	241626700	53800	53800	53800	53800	0
423	20241018	114400	241626700	53800	53800	53800	53800	0
424	20241018	114300	241626700	53800	53800	53800	53800	9
425	20241018	114200	241142500	53800	53800	53800	53800	33
426	20241018	114100	239367100	53800	53800	53800	53800	0
427	20241018	114000	239367100	53800	53800	53800	53800	0
428	20241018	113900	239367100	53800	53800	53800	53800	40
429	20241018	113800	237215100	53800	53800	53800	53800	0
430	20241018	113700	237215100	53800	53800	53800	53800	0
431	20241018	113600	237215100	53800	53800	53800	53800	0
432	20241018	113500	237215100	53800	53800	53800	53800	0
433	20241018	113400	237215100	53800	53800	53800	53800	60
434	20241018	113300	233987100	53800	53800	53800	53800	1
435	20241018	113200	233933300	53900	53900	53900	53900	10
436	20241018	113100	233394300	53900	53900	53900	53900	1
437	20241018	113000	233340400	53700	53700	53700	53700	0
438	20241018	112900	233340400	53700	53700	53700	53700	0
439	20241018	112800	233340400	53700	53700	53700	53700	0
440	20241018	112700	233340400	53700	53700	53700	53700	0
441	20241018	112600	233340400	53700	53700	53700	53700	0
442	20241018	112500	233340400	53700	53700	53700	53700	0
443	20241018	112400	233340400	53700	53700	53700	53700	0
444	20241018	112300	233340400	53700	53700	53700	53700	0
445	20241018	112200	233340400	53700	53700	53700	53700	0
446	20241018	112100	233340400	53700	53700	53700	53700	14
447	20241018	112000	232588600	53700	53700	53700	53700	10
448	20241018	111900	232051600	53800	53800	53800	53800	44
449	20241018	111800	229684400	53800	53800	53800	53800	0
450	20241018	111700	229684400	53800	53800	53800	53800	10
451	20241018	111600	229146400	53900	53900	53900	53900	1
452	20241018	111500	229092500	53900	53900	53900	53900	0
453	20241018	111400	229092500	53900	53900	53900	53900	0
454	20241018	111300	229092500	53900	53900	53900	53900	0
455	20241018	111200	229092500	53900	53900	53900	53900	0
456	20241018	111100	229092500	53900	53900	53900	53900	0
457	20241018	111000	229092500	53900	53900	53900	53900	0
458	20241018	110900	229092500	53900	53900	53900	53900	0
459	20241018	110800	229092500	53900	53900	53900	53900	8
460	20241018	110700	228661300	53800	53800	53800	53800	0
461	20241018	110600	228661300	53800	53800	53800	53800	0
462	20241018	110500	228661300	53800	53800	53800	53800	130
463	20241018	110400	221667300	53800	53800	53800	53800	115
464	20241018	110300	215480300	53800	53800	53800	53800	1
465	20241018	110200	215426500	53800	53800	53800	53800	0
466	20241018	110100	215426500	53800	53800	53800	53800	0
467	20241018	110000	215426500	53800	53800	53800	53800	55
468	20241018	105900	212467500	53800	53800	53800	53800	0
469	20241018	105800	212467500	53800	53800	53800	53800	0
470	20241018	105700	212467500	53800	53800	53800	53800	0
471	20241018	105600	212467500	53800	53800	53800	53800	60
472	20241018	105500	209239500	53800	53700	53800	53700	67
473	20241018	105400	205635100	53700	54000	54000	53700	683
474	20241018	105300	168845300	54000	54000	54000	54000	0
475	20241018	105200	168845300	54000	54000	54000	54000	0
476	20241018	105100	168845300	54000	54000	54000	54000	2
477	20241018	105000	168737300	54100	54100	54100	54100	0
478	20241018	104900	168737300	54100	54100	54100	54100	0
479	20241018	104800	168737300	54100	54100	54100	54100	0
480	20241018	104700	168737300	54100	54100	54100	54100	0
481	20241018	104600	168737300	54100	54100	54100	54100	19
482	20241018	104500	167709400	54100	54100	54100	54100	0
483	20241018	104400	167709400	54100	54100	54100	54100	0
484	20241018	104300	167709400	54100	54100	54100	54100	1
485	20241018	104200	167655300	54000	54000	54000	54000	65
486	20241018	104100	164145300	54000	54000	54000	54000	0
487	20241018	104000	164145300	54000	54000	54000	54000	0
488	20241018	103900	164145300	54000	54000	54000	54000	0
489	20241018	103800	164145300	54000	54000	54000	54000	0
490	20241018	103700	164145300	54000	54000	54000	54000	0
491	20241018	103600	164145300	54000	54000	54000	54000	0
492	20241018	103500	164145300	54000	54000	54000	54000	0
493	20241018	103400	164145300	54000	54000	54000	54000	0
494	20241018	103300	164145300	54000	54000	54000	54000	0
495	20241018	103200	164145300	54000	54000	54000	54000	5
496	20241018	103100	163875300	54000	54100	54100	54000	272
497	20241018	103000	149178300	54200	54200	54200	54200	0
498	20241018	102900	149178300	54200	54200	54200	54200	3
499	20241018	102800	149015700	54200	54200	54200	54200	17
500	20241018	102700	148094300	54200	54200	54200	54200	0
501	20241018	102600	148094300	54200	54200	54200	54200	20
502	20241018	102500	147010300	54100	54100	54100	54100	1
503	20241018	102400	146956200	54100	54100	54100	54100	30
504	20241018	102300	145333200	54100	54100	54100	54100	0
505	20241018	102200	145333200	54100	54100	54100	54100	120
506	20241018	102100	138841200	54100	54100	54100	54100	62
507	20241018	102000	135487000	54100	54100	54100	54100	1
508	20241018	101900	135432900	54100	54100	54100	54100	0
509	20241018	101800	135432900	54100	54100	54100	54100	0
510	20241018	101700	135432900	54100	54100	54100	54100	0
511	20241018	101600	135432900	54100	54100	54100	54100	0
512	20241018	101500	135432900	54100	54100	54100	54100	0
513	20241018	101400	135432900	54100	54000	54100	54000	154
514	20241018	101300	127106000	54100	54000	54100	54000	5
515	20241018	101200	126835900	54200	54200	54200	54200	0
516	20241018	101100	126835900	54200	54200	54200	54200	0
517	20241018	101000	126835900	54200	54200	54200	54200	0
518	20241018	100900	126835900	54200	54200	54200	54200	40
519	20241018	100800	124667900	54100	54100	54100	54100	0
520	20241018	100700	124667900	54100	54100	54100	54100	2
521	20241018	100600	124559700	54100	54100	54100	54100	30
522	20241018	100500	122936700	54000	54000	54000	54000	0
523	20241018	100400	122936700	54000	54000	54000	54000	0
524	20241018	100300	122936700	54000	54000	54000	54000	0
525	20241018	100200	122936700	54000	54000	54000	54000	1
526	20241018	100100	122882700	54000	54000	54000	54000	30
527	20241018	100000	121262700	54000	54000	54000	54000	0
528	20241018	095900	121262700	54000	54000	54000	54000	2
529	20241018	095800	121154700	54100	54100	54100	54100	30
530	20241018	095700	119531700	54100	54100	54100	54100	0
531	20241018	095600	119531700	54100	54100	54100	54100	2
532	20241018	095500	119423500	54100	54000	54100	54000	21
533	20241018	095400	118289400	54000	54100	54100	54000	16
534	20241018	095300	117423900	53900	53900	53900	53900	0
535	20241018	095200	117423900	53900	54000	54000	53900	56
536	20241018	095100	114401800	54000	54000	54000	54000	1
537	20241018	095000	114347800	54000	54000	54000	54000	31
538	20241018	094900	112673800	54000	54000	54000	54000	5
539	20241018	094800	112403800	54000	54000	54000	54000	0
540	20241018	094700	112403800	54000	54100	54100	54000	25
541	20241018	094600	111053700	54100	54100	54500	54100	106
542	20241018	094500	105300000	54000	53900	54000	53900	55
543	20241018	094400	102332000	53900	53900	53900	53900	0
544	20241018	094300	102332000	53900	54000	54000	53900	11
545	20241018	094200	101738100	54000	54000	54000	54000	7
546	20241018	094100	101360100	54000	54000	54000	54000	24
547	20241018	094000	100064100	54000	54200	54200	54000	2
548	20241018	093900	99955900	54000	54000	54000	54000	0
549	20241018	093800	99955900	54000	54000	54000	54000	5
550	20241018	093700	99685900	54000	54000	54000	54000	0
551	20241018	093600	99685900	54000	54200	54200	54000	147
552	20241018	093500	91722200	54200	54200	54200	54200	1
553	20241018	093400	91668000	54200	54200	54200	54200	1
554	20241018	093300	91613800	54400	54200	54400	54100	231
555	20241018	093200	79070200	54100	54100	54100	54100	12
556	20241018	093100	78421000	54000	54000	54000	54000	70
557	20241018	093000	74641000	53900	53900	53900	53900	1
558	20241018	092900	74587100	53900	53900	53900	53900	34
559	20241018	092800	72754500	53800	53800	53800	53800	3
560	20241018	092700	72593100	53800	53800	53800	53700	144
561	20241018	092600	64848100	53700	53700	53700	53700	40
562	20241018	092500	62700100	53600	53600	53600	53600	5
563	20241018	092400	62432100	53600	53600	53600	53600	5
564	20241018	092300	62164100	53600	53600	53600	53600	0
565	20241018	092200	62164100	53600	53600	53800	53500	167
566	20241018	092100	53192500	53500	53700	53700	53500	236
567	20241018	092000	40542200	53700	53700	53700	53700	9
568	20241018	091900	40058900	53700	53700	53700	53700	0
569	20241018	091800	40058900	53700	53900	53900	53700	52
570	20241018	091700	37256500	53900	53800	53900	53800	12
571	20241018	091600	36610300	53800	53800	53800	53800	4
572	20241018	091500	36395100	53800	53800	53800	53800	12
573	20241018	091400	35749500	53900	53900	53900	53900	0
574	20241018	091300	35749500	53900	53900	53900	53900	0
575	20241018	091200	35749500	53900	53800	53900	53800	76
576	20241018	091100	31654700	53800	54000	54000	53800	160
577	20241018	091000	23019100	53800	53800	53800	53800	0
578	20241018	090900	23019100	53800	53800	53800	53800	18
579	20241018	090800	22050700	53800	53700	53800	53700	21
580	20241018	090700	20921300	53600	53600	53600	53600	0
581	20241018	090600	20921300	53600	53700	53700	53600	16
582	20241018	090500	20062300	53600	54000	54000	53600	299
583	20241018	090400	3981500	54000	54000	54000	54000	0
584	20241018	090300	3981500	54000	54000	54000	54000	0
585	20241018	090200	3981500	54000	54100	54100	54000	15
586	20241018	090100	3171100	54100	54100	54100	54100	1
587	20241018	090000	3117000	53800	53700	53800	53700	58