KissMeData/005610/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	184600	165828700	50400	50400	50400	50400	43
3	20241021	184500	165828700	50400	50400	50400	50400	0
4	20241021	184400	165828700	50400	50400	50400	50400	0
5	20241021	184300	165828700	50400	50400	50400	50400	0
6	20241021	184200	165828700	50400	50400	50400	50400	0
7	20241021	184100	165828700	50400	50400	50400	50400	0
8	20241021	184000	165828700	50400	50400	50400	50400	0
9	20241021	183900	165828700	50400	50400	50400	50400	0
10	20241021	183800	165828700	50400	50400	50400	50400	0
11	20241021	183700	165828700	50400	50400	50400	50400	0
12	20241021	183600	165828700	50400	50400	50400	50400	0
13	20241021	183500	165828700	50400	50400	50400	50400	0
14	20241021	183400	165828700	50400	50400	50400	50400	0
15	20241021	183300	165828700	50400	50400	50400	50400	0
16	20241021	183200	165828700	50400	50400	50400	50400	0
17	20241021	183100	165828700	50400	50400	50400	50400	0
18	20241021	183000	165828700	50400	50400	50400	50400	0
19	20241021	182900	165828700	50400	50400	50400	50400	0
20	20241021	182800	165828700	50400	50400	50400	50400	0
21	20241021	182700	165828700	50400	50400	50400	50400	0
22	20241021	182600	165828700	50400	50400	50400	50400	0
23	20241021	182500	165828700	50400	50400	50400	50400	0
24	20241021	182400	165828700	50400	50400	50400	50400	0
25	20241021	182300	165828700	50400	50400	50400	50400	0
26	20241021	182200	165828700	50400	50400	50400	50400	0
27	20241021	182100	165828700	50400	50400	50400	50400	0
28	20241021	182000	165828700	50400	50400	50400	50400	0
29	20241021	181900	165828700	50400	50400	50400	50400	0
30	20241021	181800	165828700	50400	50400	50400	50400	0
31	20241021	181700	165828700	50400	50400	50400	50400	0
32	20241021	181600	165828700	50400	50400	50400	50400	43
33	20241021	181500	165828700	50400	50400	50400	50400	0
34	20241021	181400	165828700	50400	50400	50400	50400	0
35	20241021	181300	165828700	50400	50400	50400	50400	0
36	20241021	181200	165828700	50400	50400	50400	50400	0
37	20241021	181100	165828700	50400	50400	50400	50400	0
38	20241021	181000	165828700	50400	50400	50400	50400	0
39	20241021	180900	165828700	50400	50400	50400	50400	0
40	20241021	180800	165828700	50400	50400	50400	50400	0
41	20241021	180700	165828700	50400	50400	50400	50400	0
42	20241021	180600	165828700	50400	50400	50400	50400	0
43	20241021	180500	165828700	50400	50400	50400	50400	0
44	20241021	180400	165828700	50400	50400	50400	50400	0
45	20241021	180300	165828700	50400	50400	50400	50400	0
46	20241021	180200	165828700	50400	50400	50400	50400	0
47	20241021	180100	165828700	50400	50400	50400	50400	0
48	20241021	180000	165828700	50400	50400	50400	50400	0
49	20241021	175900	165828700	50400	50400	50400	50400	0
50	20241021	175800	165828700	50400	50400	50400	50400	0
51	20241021	175700	165828700	50400	50400	50400	50400	0
52	20241021	175600	165828700	50400	50400	50400	50400	0
53	20241021	175500	165828700	50400	50400	50400	50400	0
54	20241021	175400	165828700	50400	50400	50400	50400	0
55	20241021	175300	165828700	50400	50400	50400	50400	0
56	20241021	175200	165828700	50400	50400	50400	50400	0
57	20241021	175100	165828700	50400	50400	50400	50400	0
58	20241021	175000	165828700	50400	50400	50400	50400	0
59	20241021	174900	165828700	50400	50400	50400	50400	0
60	20241021	174800	165828700	50400	50400	50400	50400	0
61	20241021	174700	165828700	50400	50400	50400	50400	0
62	20241021	174600	165828700	50400	50400	50400	50400	43
63	20241021	174500	165828700	50400	50400	50400	50400	0
64	20241021	174400	165828700	50400	50400	50400	50400	0
65	20241021	174300	165828700	50400	50400	50400	50400	0
66	20241021	174200	165828700	50400	50400	50400	50400	0
67	20241021	174100	165828700	50400	50400	50400	50400	0
68	20241021	174000	165828700	50400	50400	50400	50400	0
69	20241021	173900	165828700	50400	50400	50400	50400	0
70	20241021	173800	165828700	50400	50400	50400	50400	0
71	20241021	173700	165828700	50400	50400	50400	50400	0
72	20241021	173600	165828700	50400	50400	50400	50400	0
73	20241021	173500	165828700	50400	50400	50400	50400	0
74	20241021	173400	165828700	50400	50400	50400	50400	0
75	20241021	173300	165828700	50400	50400	50400	50400	0
76	20241021	173200	165828700	50400	50400	50400	50400	0
77	20241021	173100	165828700	50400	50400	50400	50400	0
78	20241021	173000	165828700	50400	50400	50400	50400	0
79	20241021	172900	165828700	50400	50400	50400	50400	0
80	20241021	172800	165828700	50400	50400	50400	50400	0
81	20241021	172700	165828700	50400	50400	50400	50400	0
82	20241021	172600	165828700	50400	50400	50400	50400	0
83	20241021	172500	165828700	50400	50400	50400	50400	0
84	20241021	172400	165828700	50400	50400	50400	50400	0
85	20241021	172300	165828700	50400	50400	50400	50400	0
86	20241021	172200	165828700	50400	50400	50400	50400	0
87	20241021	172100	165828700	50400	50400	50400	50400	0
88	20241021	172000	165828700	50400	50400	50400	50400	0
89	20241021	171900	165828700	50400	50400	50400	50400	0
90	20241021	171800	165828700	50400	50400	50400	50400	0
91	20241021	171700	165828700	50400	50400	50400	50400	0
92	20241021	171600	165828700	50400	50400	50400	50400	43
93	20241021	171500	165828700	50400	50400	50400	50400	0
94	20241021	171400	165828700	50400	50400	50400	50400	0
95	20241021	171300	165828700	50400	50400	50400	50400	0
96	20241021	171200	165828700	50400	50400	50400	50400	0
97	20241021	171100	165828700	50400	50400	50400	50400	0
98	20241021	171000	165828700	50400	50400	50400	50400	0
99	20241021	170900	165828700	50400	50400	50400	50400	0
100	20241021	170800	165828700	50400	50400	50400	50400	0
101	20241021	170700	165828700	50400	50400	50400	50400	0
102	20241021	170600	165828700	50400	50400	50400	50400	0
103	20241021	170500	165828700	50400	50400	50400	50400	0
104	20241021	170400	165828700	50400	50400	50400	50400	0
105	20241021	170300	165828700	50400	50400	50400	50400	0
106	20241021	170200	165828700	50400	50400	50400	50400	0
107	20241021	170100	165828700	50400	50400	50400	50400	0
108	20241021	170000	165828700	50400	50400	50400	50400	0
109	20241021	165900	165828700	50400	50400	50400	50400	0
110	20241021	165800	165828700	50400	50400	50400	50400	0
111	20241021	165700	165828700	50400	50400	50400	50400	0
112	20241021	165600	165828700	50400	50400	50400	50400	0
113	20241021	165500	165828700	50400	50400	50400	50400	0
114	20241021	165400	165828700	50400	50400	50400	50400	0
115	20241021	165300	165828700	50400	50400	50400	50400	0
116	20241021	165200	165828700	50400	50400	50400	50400	0
117	20241021	165100	165828700	50400	50400	50400	50400	0
118	20241021	165000	165828700	50400	50400	50400	50400	0
119	20241021	164900	165828700	50400	50400	50400	50400	0
120	20241021	164800	165828700	50400	50400	50400	50400	0
121	20241021	164700	165828700	50400	50400	50400	50400	0
122	20241021	164600	165828700	50400	50400	50400	50400	43
123	20241021	164500	165828700	50400	50400	50400	50400	0
124	20241021	164400	165828700	50400	50400	50400	50400	0
125	20241021	164300	165828700	50400	50400	50400	50400	0
126	20241021	164200	165828700	50400	50400	50400	50400	0
127	20241021	164100	165828700	50400	50400	50400	50400	0
128	20241021	164000	165828700	50400	50400	50400	50400	0
129	20241021	163900	165828700	50400	50400	50400	50400	0
130	20241021	163800	165828700	50400	50400	50400	50400	0
131	20241021	163700	165828700	50400	50400	50400	50400	0
132	20241021	163600	165828700	50400	50400	50400	50400	0
133	20241021	163500	165828700	50400	50400	50400	50400	0
134	20241021	163400	165828700	50400	50400	50400	50400	0
135	20241021	163300	165828700	50400	50400	50400	50400	0
136	20241021	163200	165828700	50400	50400	50400	50400	0
137	20241021	163100	165828700	50400	50400	50400	50400	0
138	20241021	163000	165828700	50400	50400	50400	50400	0
139	20241021	162900	165828700	50400	50400	50400	50400	0
140	20241021	162800	165828700	50400	50400	50400	50400	0
141	20241021	162700	165828700	50400	50400	50400	50400	0
142	20241021	162600	165828700	50400	50400	50400	50400	0
143	20241021	162500	165828700	50400	50400	50400	50400	0
144	20241021	162400	165828700	50400	50400	50400	50400	0
145	20241021	162300	165828700	50400	50400	50400	50400	0
146	20241021	162200	165828700	50400	50400	50400	50400	0
147	20241021	162100	165828700	50400	50400	50400	50400	0
148	20241021	162000	165828700	50400	50400	50400	50400	0
149	20241021	161900	165828700	50400	50400	50400	50400	0
150	20241021	161800	165828700	50400	50400	50400	50400	0
151	20241021	161700	165828700	50400	50400	50400	50400	0
152	20241021	161600	165828700	50400	50400	50400	50400	43
153	20241021	161500	165828700	50400	50400	50400	50400	0
154	20241021	161400	165828700	50400	50400	50400	50400	0
155	20241021	161300	165828700	50400	50400	50400	50400	0
156	20241021	161200	165828700	50400	50400	50400	50400	0
157	20241021	161100	165828700	50400	50400	50400	50400	0
158	20241021	161000	165828700	50400	50400	50400	50400	0
159	20241021	160900	165828700	50400	50400	50400	50400	0
160	20241021	160800	165828700	50400	50400	50400	50400	0
161	20241021	160700	165828700	50400	50400	50400	50400	0
162	20241021	160600	165828700	50400	50400	50400	50400	0
163	20241021	160500	165828700	50400	50400	50400	50400	0
164	20241021	160400	165828700	50400	50400	50400	50400	0
165	20241021	160300	165828700	50400	50400	50400	50400	0
166	20241021	160200	165828700	50400	50400	50400	50400	0
167	20241021	160100	165828700	50400	50400	50400	50400	0
168	20241021	160000	165828700	50400	50400	50400	50400	0
169	20241021	155900	165828700	50400	50400	50400	50400	0
170	20241021	155800	165828700	50400	50400	50400	50400	0
171	20241021	155700	165828700	50400	50400	50400	50400	0
172	20241021	155600	165828700	50400	50400	50400	50400	0
173	20241021	155500	165828700	50400	50400	50400	50400	0
174	20241021	155400	165828700	50400	50400	50400	50400	0
175	20241021	155300	165828700	50400	50400	50400	50400	0
176	20241021	155200	165828700	50400	50400	50400	50400	0
177	20241021	155100	165828700	50400	50400	50400	50400	0
178	20241021	155000	165828700	50400	50400	50400	50400	0
179	20241021	154900	165828700	50400	50400	50400	50400	0
180	20241021	154800	165828700	50400	50400	50400	50400	0
181	20241021	154700	165828700	50400	50400	50400	50400	0
182	20241021	154600	165828700	50400	50400	50400	50400	43
183	20241021	154500	165828700	50400	50400	50400	50400	0
184	20241021	154400	165828700	50400	50400	50400	50400	0
185	20241021	154300	165828700	50400	50400	50400	50400	0
186	20241021	154200	165828700	50400	50400	50400	50400	0
187	20241021	154100	165828700	50400	50400	50400	50400	0
188	20241021	154000	165828700	50400	50400	50400	50400	0
189	20241021	153900	165828700	50400	50400	50400	50400	0
190	20241021	153800	165828700	50400	50400	50400	50400	0
191	20241021	153700	165828700	50400	50400	50400	50400	0
192	20241021	153600	165828700	50400	50400	50400	50400	0
193	20241021	153500	165828700	50400	50400	50400	50400	0
194	20241021	153400	165828700	50400	50400	50400	50400	0
195	20241021	153300	165828700	50400	50400	50400	50400	0
196	20241021	153200	165828700	50400	50400	50400	50400	0
197	20241021	153100	165828700	50400	50400	50400	50400	0
198	20241021	153000	165828700	50400	50400	50400	50400	43
199	20241021	152900	163661500	50300	50300	50300	50300	0
200	20241021	152800	163661500	50300	50300	50300	50300	0
201	20241021	152700	163661500	50300	50300	50300	50300	0
202	20241021	152600	163661500	50300	50300	50300	50300	0
203	20241021	152500	163661500	50300	50300	50300	50300	0
204	20241021	152400	163661500	50300	50300	50300	50300	0
205	20241021	152300	163661500	50300	50300	50300	50300	0
206	20241021	152200	163661500	50300	50300	50300	50300	0
207	20241021	152100	163661500	50300	50300	50300	50300	0
208	20241021	152000	163661500	50300	50300	50300	50300	0
209	20241021	151900	163661500	50300	50300	50300	50300	1
210	20241021	151800	163611200	50300	50300	50300	50300	0
211	20241021	151700	163611200	50300	50300	50300	50300	23
212	20241021	151600	162454300	50300	50300	50300	50300	212
213	20241021	151500	151790700	50400	50400	50400	50400	6
214	20241021	151400	151488300	50300	50300	50300	50300	11
215	20241021	151300	150935000	50300	50300	50300	50300	0
216	20241021	151200	150935000	50300	50300	50300	50300	0
217	20241021	151100	150935000	50300	50300	50300	50300	0
218	20241021	151000	150935000	50300	50300	50300	50300	7
219	20241021	150900	150582900	50300	50300	50300	50300	4
220	20241021	150800	150381700	50400	50400	50400	50400	2
221	20241021	150700	150280900	50400	50400	50400	50400	1
222	20241021	150600	150230500	50400	50400	50400	50400	2
223	20241021	150500	150129700	50400	50400	50400	50400	100
224	20241021	150400	145089700	50300	50300	50300	50300	0
225	20241021	150300	145089700	50300	50300	50300	50300	5
226	20241021	150200	144838200	50300	50300	50300	50300	0
227	20241021	150100	144838200	50300	50300	50300	50300	11
228	20241021	150000	144284900	50300	50400	50400	50300	4
229	20241021	145900	144083600	50300	50300	50300	50300	2
230	20241021	145800	143983000	50400	50400	50400	50400	0
231	20241021	145700	143983000	50400	50400	50400	50400	7
232	20241021	145600	143630200	50300	50300	50300	50300	6
233	20241021	145500	143328400	50300	50300	50400	50300	13
234	20241021	145400	142673500	50300	50300	50300	50300	0
235	20241021	145300	142673500	50300	50300	50300	50300	3
236	20241021	145200	142522600	50300	50300	50300	50300	0
237	20241021	145100	142522600	50300	50300	50300	50300	0
238	20241021	145000	142522600	50300	50300	50300	50300	2
239	20241021	144900	142422000	50300	50300	50300	50300	0
240	20241021	144800	142422000	50300	50300	50300	50300	0
241	20241021	144700	142422000	50300	50300	50300	50300	3
242	20241021	144600	142271100	50300	50300	50300	50300	0
243	20241021	144500	142271100	50300	50300	50300	50300	2
244	20241021	144400	142170500	50300	50300	50300	50300	104
245	20241021	144300	136939300	50300	50300	50300	50300	0
246	20241021	144200	136939300	50300	50300	50300	50300	6
247	20241021	144100	136637500	50400	50400	50400	50400	0
248	20241021	144000	136637500	50400	50400	50400	50400	1
249	20241021	143900	136587100	50400	50400	50400	50400	0
250	20241021	143800	136587100	50400	50400	50400	50400	1
251	20241021	143700	136536700	50400	50400	50400	50400	2
252	20241021	143600	136435900	50300	50300	50300	50300	2
253	20241021	143500	136335300	50300	50300	50300	50300	0
254	20241021	143400	136335300	50300	50300	50300	50300	3
255	20241021	143300	136184400	50300	50300	50300	50300	0
256	20241021	143200	136184400	50300	50300	50300	50300	30
257	20241021	143100	134675400	50400	50400	50400	50400	0
258	20241021	143000	134675400	50400	50400	50400	50400	0
259	20241021	142900	134675400	50400	50400	50400	50400	0
260	20241021	142800	134675400	50400	50400	50400	50400	1
261	20241021	142700	134625000	50400	50400	50400	50400	0
262	20241021	142600	134625000	50400	50400	50400	50400	0
263	20241021	142500	134625000	50400	50400	50400	50400	2
264	20241021	142400	134524200	50300	50300	50300	50300	0
265	20241021	142300	134524200	50300	50300	50300	50300	0
266	20241021	142200	134524200	50300	50300	50300	50300	3
267	20241021	142100	134373300	50300	50300	50300	50300	0
268	20241021	142000	134373300	50300	50300	50300	50300	32
269	20241021	141900	132763700	50300	50300	50300	50300	0
270	20241021	141800	132763700	50300	50300	50300	50300	0
271	20241021	141700	132763700	50300	50300	50300	50300	54
272	20241021	141600	130047500	50300	50300	50300	50300	50
273	20241021	141500	127532500	50300	50300	50300	50300	0
274	20241021	141400	127532500	50300	50300	50300	50300	2
275	20241021	141300	127431900	50300	50300	50300	50300	0
276	20241021	141200	127431900	50300	50300	50300	50300	0
277	20241021	141100	127431900	50300	50300	50300	50300	2
278	20241021	141000	127331300	50300	50300	50300	50300	18
279	20241021	140900	126425900	50300	50300	50300	50300	0
280	20241021	140800	126425900	50300	50200	50300	50200	12
281	20241021	140700	125823400	50300	50300	50300	50300	0
282	20241021	140600	125823400	50300	50300	50300	50300	1
283	20241021	140500	125773100	50400	50400	50400	50400	0
284	20241021	140400	125773100	50400	50400	50400	50400	0
285	20241021	140300	125773100	50400	50200	50400	50200	23
286	20241021	140200	124616300	50300	50300	50300	50300	0
287	20241021	140100	124616300	50300	50300	50300	50300	24
288	20241021	140000	123409100	50400	50400	50400	50400	0
289	20241021	135900	123409100	50400	50400	50400	50400	0
290	20241021	135800	123409100	50400	50300	50400	50300	8
291	20241021	135700	123006000	50300	50300	50300	50300	9
292	20241021	135600	122553300	50300	50300	50300	50300	5
293	20241021	135500	122301800	50300	50300	50300	50300	3
294	20241021	135400	122150900	50300	50300	50300	50300	11
295	20241021	135300	121597600	50300	50300	50300	50300	14
296	20241021	135200	120893400	50300	50300	50300	50300	2
297	20241021	135100	120792800	50300	50300	50300	50300	0
298	20241021	135000	120792800	50300	50300	50300	50300	0
299	20241021	134900	120792800	50300	50300	50300	50300	2
300	20241021	134800	120692200	50300	50300	50300	50300	0
301	20241021	134700	120692200	50300	50300	50300	50300	0
302	20241021	134600	120692200	50300	50300	50300	50300	2
303	20241021	134500	120591600	50300	50300	50300	50300	0
304	20241021	134400	120591600	50300	50300	50300	50300	3
305	20241021	134300	120440700	50300	50300	50300	50300	25
306	20241021	134200	119183200	50300	50300	50300	50300	0
307	20241021	134100	119183200	50300	50300	50300	50300	2
308	20241021	134000	119082600	50300	50300	50300	50300	0
309	20241021	133900	119082600	50300	50300	50300	50300	5
310	20241021	133800	118831100	50300	50300	50300	50300	10
311	20241021	133700	118328100	50400	50400	50400	50400	0
312	20241021	133600	118328100	50400	50400	50400	50400	0
313	20241021	133500	118328100	50400	50300	50400	50300	114
314	20241021	133400	112593800	50300	50300	50300	50300	100
315	20241021	133300	107563800	50400	50400	50400	50400	1
316	20241021	133200	107513400	50300	50300	50300	50300	5
317	20241021	133100	107261900	50300	50300	50300	50300	0
318	20241021	133000	107261900	50300	50300	50300	50300	2
319	20241021	132900	107161300	50300	50300	50300	50300	22
320	20241021	132800	106054700	50300	50300	50300	50300	0
321	20241021	132700	106054700	50300	50300	50300	50300	50
322	20241021	132600	103539700	50300	50300	50300	50300	3
323	20241021	132500	103388800	50300	50300	50300	50300	3
324	20241021	132400	103237900	50300	50300	50300	50300	0
325	20241021	132300	103237900	50300	50300	50300	50300	0
326	20241021	132200	103237900	50300	50300	50300	50300	10
327	20241021	132100	102734900	50300	50300	50300	50200	51
328	20241021	132000	100174000	50300	50300	50300	50300	0
329	20241021	131900	100174000	50300	50300	50300	50300	3
330	20241021	131800	100023100	50300	50300	50300	50300	1
331	20241021	131700	99972800	50300	50300	50300	50300	4
332	20241021	131600	99771600	50300	50300	50300	50300	30
333	20241021	131500	98262600	50300	50300	50300	50300	0
334	20241021	131400	98262600	50300	50300	50300	50300	0
335	20241021	131300	98262600	50300	50300	50300	50300	4
336	20241021	131200	98061400	50300	50300	50300	50300	0
337	20241021	131100	98061400	50300	50300	50300	50300	0
338	20241021	131000	98061400	50300	50300	50300	50300	2
339	20241021	130900	97960800	50300	50300	50300	50300	1
340	20241021	130800	97910500	50300	50300	50300	50300	4
341	20241021	130700	97709300	50300	50300	50300	50300	3
342	20241021	130600	97558400	50300	50300	50300	50300	0
343	20241021	130500	97558400	50300	50300	50300	50300	2
344	20241021	130400	97457800	50300	50300	50300	50300	61
345	20241021	130300	94389500	50300	50300	50300	50300	0
346	20241021	130200	94389500	50300	50300	50300	50300	2
347	20241021	130100	94288900	50300	50300	50300	50300	2
348	20241021	130000	94188300	50300	50300	50300	50300	3
349	20241021	125900	94037400	50300	50300	50300	50300	2
350	20241021	125800	93936800	50300	50300	50300	50300	4
351	20241021	125700	93735600	50300	50300	50300	50300	8
352	20241021	125600	93333200	50300	50300	50300	50300	8
353	20241021	125500	92930800	50300	50300	50300	50300	4
354	20241021	125400	92729600	50400	50400	50400	50400	0
355	20241021	125300	92729600	50400	50400	50400	50400	0
356	20241021	125200	92729600	50400	50400	50400	50400	0
357	20241021	125100	92729600	50400	50400	50400	50400	5
358	20241021	125000	92477600	50400	50400	50400	50400	0
359	20241021	124900	92477600	50400	50300	50400	50300	11
360	20241021	124800	91923300	50300	50300	50300	50300	10
361	20241021	124700	91420300	50300	50300	50300	50300	7
362	20241021	124600	91068200	50300	50300	50300	50300	2
363	20241021	124500	90967600	50300	50300	50300	50300	8
364	20241021	124400	90565200	50300	50300	50300	50300	2
365	20241021	124300	90464600	50300	50300	50300	50300	3
366	20241021	124200	90313700	50300	50300	50300	50300	4
367	20241021	124100	90112500	50300	50300	50300	50300	4
368	20241021	124000	89911300	50400	50400	50400	50400	10
369	20241021	123900	89407300	50300	50300	50300	50300	122
370	20241021	123800	83270700	50300	50300	50300	50300	0
371	20241021	123700	83270700	50300	50300	50300	50300	3
372	20241021	123600	83119800	50300	50300	50300	50300	2
373	20241021	123500	83019200	50300	50300	50300	50300	1
374	20241021	123400	82968900	50300	50300	50300	50300	5
375	20241021	123300	82717400	50300	50300	50300	50300	1
376	20241021	123200	82667100	50300	50300	50300	50300	2
377	20241021	123100	82566500	50300	50300	50300	50300	4
378	20241021	123000	82365300	50300	50300	50300	50300	2
379	20241021	122900	82264700	50300	50300	50300	50300	5
380	20241021	122800	82013200	50300	50300	50300	50300	5
381	20241021	122700	81761700	50300	50300	50300	50300	13
382	20241021	122600	81107800	50300	50300	50300	50300	4
383	20241021	122500	80906600	50300	50300	50300	50300	59
384	20241021	122400	77938900	50300	50300	50300	50300	1
385	20241021	122300	77888600	50300	50300	50300	50300	2
386	20241021	122200	77788000	50400	50400	50400	50400	0
387	20241021	122100	77788000	50400	50400	50400	50400	0
388	20241021	122000	77788000	50400	50400	50400	50400	0
389	20241021	121900	77788000	50400	50400	50400	50400	0
390	20241021	121800	77788000	50400	50400	50400	50400	0
391	20241021	121700	77788000	50400	50400	50400	50400	0
392	20241021	121600	77788000	50400	50400	50400	50400	1
393	20241021	121500	77737600	50300	50300	50300	50300	8
394	20241021	121400	77335200	50300	50300	50300	50300	20
395	20241021	121300	76329200	50400	50400	50400	50400	0
396	20241021	121200	76329200	50400	50400	50400	50400	1
397	20241021	121100	76278800	50300	50300	50300	50300	1
398	20241021	121000	76228500	50300	50300	50300	50300	3
399	20241021	120900	76077600	50300	50300	50300	50300	3
400	20241021	120800	75926700	50300	50300	50300	50300	3
401	20241021	120700	75775800	50300	50300	50300	50300	2
402	20241021	120600	75675200	50300	50300	50300	50300	3
403	20241021	120500	75524300	50300	50300	50300	50300	2
404	20241021	120400	75423700	50300	50300	50300	50300	4
405	20241021	120300	75222500	50300	50300	50300	50300	2
406	20241021	120200	75121900	50300	50300	50300	50300	2
407	20241021	120100	75021300	50300	50300	50300	50300	9
408	20241021	120000	74568600	50300	50300	50300	50300	2
409	20241021	115900	74468000	50300	50300	50300	50300	69
410	20241021	115800	70997300	50300	50300	50300	50300	0
411	20241021	115700	70997300	50300	50200	50300	50200	4
412	20241021	115600	70796200	50200	50200	50200	50200	0
413	20241021	115500	70796200	50200	50200	50200	50200	3
414	20241021	115400	70645600	50200	50200	50200	50200	0
415	20241021	115300	70645600	50200	50200	50200	50200	0
416	20241021	115200	70645600	50200	50200	50200	50200	62
417	20241021	115100	67533200	50200	50300	50300	50200	251
418	20241021	115000	54926200	50300	50300	50300	50300	6
419	20241021	114900	54624400	50300	50300	50300	50300	0
420	20241021	114800	54624400	50300	50300	50300	50300	0
421	20241021	114700	54624400	50300	50300	50300	50300	3
422	20241021	114600	54473500	50300	50300	50300	50300	0
423	20241021	114500	54473500	50300	50300	50300	50300	0
424	20241021	114400	54473500	50300	50300	50300	50300	2
425	20241021	114300	54372900	50300	50300	50300	50300	0
426	20241021	114200	54372900	50300	50300	50300	50300	0
427	20241021	114100	54372900	50300	50300	50300	50300	2
428	20241021	114000	54272300	50300	50300	50300	50300	0
429	20241021	113900	54272300	50300	50300	50300	50300	3
430	20241021	113800	54121400	50300	50300	50300	50300	4
431	20241021	113700	53920200	50400	50400	50400	50400	0
432	20241021	113600	53920200	50400	50400	50400	50400	0
433	20241021	113500	53920200	50400	50400	50400	50400	0
434	20241021	113400	53920200	50400	50400	50400	50400	0
435	20241021	113300	53920200	50400	50400	50400	50400	0
436	20241021	113200	53920200	50400	50400	50400	50400	1
437	20241021	113100	53869800	50300	50300	50300	50300	0
438	20241021	113000	53869800	50300	50300	50300	50300	2
439	20241021	112900	53769200	50300	50300	50300	50300	0
440	20241021	112800	53769200	50300	50300	50300	50300	20
441	20241021	112700	52763200	50400	50400	50400	50400	0
442	20241021	112600	52763200	50400	50400	50400	50400	0
443	20241021	112500	52763200	50400	50400	50400	50400	0
444	20241021	112400	52763200	50400	50400	50400	50400	0
445	20241021	112300	52763200	50400	50300	50400	50300	3
446	20241021	112200	52612100	50300	50300	50300	50300	26
447	20241021	112100	51304300	50300	50300	50300	50300	0
448	20241021	112000	51304300	50300	50300	50300	50300	0
449	20241021	111900	51304300	50300	50300	50300	50300	1
450	20241021	111800	51254000	50200	50200	50200	50200	0
451	20241021	111700	51254000	50200	50200	50200	50200	1
452	20241021	111600	51203800	50200	50200	50200	50200	2
453	20241021	111500	51103400	50200	50200	50200	50200	0
454	20241021	111400	51103400	50200	50200	50200	50200	4
455	20241021	111300	50902600	50200	50200	50200	50200	1
456	20241021	111200	50852400	50300	50300	50300	50300	0
457	20241021	111100	50852400	50300	50300	50300	50300	52
458	20241021	111000	48236800	50300	50200	50300	50200	2
459	20241021	110900	48136300	50300	50300	50300	50300	2
460	20241021	110800	48035700	50200	50200	50200	50200	12
461	20241021	110700	47433300	50200	50200	50200	50200	0
462	20241021	110600	47433300	50200	50200	50200	50200	4
463	20241021	110500	47232500	50200	50200	50200	50200	3
464	20241021	110400	47081900	50200	50200	50200	50200	0
465	20241021	110300	47081900	50200	50200	50200	50200	1
466	20241021	110200	47031700	50200	50200	50200	50200	3
467	20241021	110100	46881100	50200	50200	50200	50200	1
468	20241021	110000	46830900	50200	50200	50200	50200	2
469	20241021	105900	46730500	50200	50200	50200	50200	1
470	20241021	105800	46680300	50200	50200	50200	50200	0
471	20241021	105700	46680300	50200	50200	50200	50200	2
472	20241021	105600	46579900	50200	50200	50200	50200	1
473	20241021	105500	46529700	50200	50200	50200	50200	1
474	20241021	105400	46479500	50300	50300	50300	50200	11
475	20241021	105300	45926300	50200	50200	50200	50200	0
476	20241021	105200	45926300	50200	50200	50200	50200	4
477	20241021	105100	45725500	50200	50200	50200	50200	3
478	20241021	105000	45574900	50200	50200	50200	50200	1
479	20241021	104900	45524700	50300	50300	50300	50300	0
480	20241021	104800	45524700	50300	50300	50300	50300	13
481	20241021	104700	44870800	50300	50300	50300	50200	19
482	20241021	104600	43915200	50200	50200	50200	50200	2
483	20241021	104500	43814800	50200	50200	50200	50200	1
484	20241021	104400	43764600	50300	50300	50300	50300	1
485	20241021	104300	43714300	50200	50200	50200	50200	2
486	20241021	104200	43613900	50200	50200	50200	50200	1
487	20241021	104100	43563700	50200	50200	50200	50200	1
488	20241021	104000	43513500	50300	50300	50300	50300	2
489	20241021	103900	43412900	50400	50400	50400	50400	0
490	20241021	103800	43412900	50400	50300	50400	50300	5
491	20241021	103700	43161300	50300	50300	50300	50300	1
492	20241021	103600	43111000	50300	50300	50300	50300	3
493	20241021	103500	42960100	50300	50300	50300	50300	3
494	20241021	103400	42809200	50300	50300	50300	50300	2
495	20241021	103300	42708600	50300	50200	50300	50200	9
496	20241021	103200	42256000	50300	50300	50300	50300	0
497	20241021	103100	42256000	50300	50300	50300	50300	2
498	20241021	103000	42155400	50200	50200	50200	50200	0
499	20241021	102900	42155400	50200	50200	50200	50200	12
500	20241021	102800	41553000	50200	50200	50200	50200	1
501	20241021	102700	41502800	50300	50300	50300	50200	13
502	20241021	102600	40849000	50300	50200	50300	50200	4
503	20241021	102500	40648000	50200	50200	50200	50200	0
504	20241021	102400	40648000	50200	50200	50200	50200	3
505	20241021	102300	40497400	50300	50300	50300	50300	25
506	20241021	102200	39239900	50200	50200	50200	50200	1
507	20241021	102100	39189700	50300	50200	50300	50200	15
508	20241021	102000	38435800	50300	50300	50300	50300	29
509	20241021	101900	36977100	50300	50300	50300	50300	1
510	20241021	101800	36926800	50300	50300	50300	50300	1
511	20241021	101700	36876500	50400	50400	50400	50400	0
512	20241021	101600	36876500	50400	50400	50400	50400	1
513	20241021	101500	36826100	50300	50300	50300	50300	0
514	20241021	101400	36826100	50300	50300	50300	50300	4
515	20241021	101300	36624900	50300	50200	50300	50200	38
516	20241021	101200	34713600	50300	50300	50300	50300	1
517	20241021	101100	34663300	50300	50300	50300	50300	8
518	20241021	101000	34260900	50200	50200	50200	50200	1
519	20241021	100900	34210700	50200	50200	50200	50200	0
520	20241021	100800	34210700	50200	50200	50200	50200	1
521	20241021	100700	34160500	50200	50200	50200	50200	0
522	20241021	100600	34160500	50200	50200	50200	50200	0
523	20241021	100500	34160500	50200	50200	50200	50200	1
524	20241021	100400	34110300	50200	50300	50300	50200	6
525	20241021	100300	33808600	50300	50300	50300	50300	0
526	20241021	100200	33808600	50300	50300	50300	50300	1
527	20241021	100100	33758300	50300	50300	50300	50300	1
528	20241021	100000	33708000	50300	50300	50400	50300	3
529	20241021	095900	33557000	50400	50300	50400	50300	38
530	20241021	095800	31645400	50300	50300	50300	50300	3
531	20241021	095700	31494500	50200	50200	50200	50200	2
532	20241021	095600	31394100	50200	50200	50200	50200	13
533	20241021	095500	30741500	50200	50200	50200	50200	2
534	20241021	095400	30641100	50200	50200	50200	50200	0
535	20241021	095300	30641100	50200	50200	50200	50200	5
536	20241021	095200	30390100	50200	50200	50200	50200	1
537	20241021	095100	30339900	50200	50200	50200	50200	8
538	20241021	095000	29938300	50100	50100	50100	50100	2
539	20241021	094900	29838100	50200	50200	50200	50200	13
540	20241021	094800	29185500	50100	50200	50200	50100	195
541	20241021	094700	19401100	50300	50200	50300	50200	2
542	20241021	094600	19300600	50300	50300	50300	50300	10
543	20241021	094500	18797600	50200	50300	50300	50200	18
544	20241021	094400	17892400	50300	50300	50300	50300	1
545	20241021	094300	17842100	50300	50200	50300	50200	2
546	20241021	094200	17741600	50200	50300	50300	50200	2
547	20241021	094100	17641100	50200	50200	50200	50200	1
548	20241021	094000	17590900	50200	50200	50200	50200	1
549	20241021	093900	17540700	50200	50200	50200	50200	0
550	20241021	093800	17540700	50200	50200	50200	50200	1
551	20241021	093700	17490500	50200	50300	50300	50200	11
552	20241021	093600	16937300	50200	50200	50200	50200	2
553	20241021	093500	16836900	50300	50300	50300	50300	0
554	20241021	093400	16836900	50300	50300	50300	50200	4
555	20241021	093300	16635900	50200	50200	50200	50200	2
556	20241021	093200	16535500	50300	50200	50300	50200	12
557	20241021	093100	15933000	50300	50200	50300	50200	3
558	20241021	093000	15782200	50300	50300	50300	50300	0
559	20241021	092900	15782200	50300	50300	50300	50300	7
560	20241021	092800	15430100	50300	50200	50300	50200	4
561	20241021	092700	15229100	50300	50300	50300	50300	55
562	20241021	092600	12462600	50300	50300	50300	50300	3
563	20241021	092500	12311700	50300	50300	50300	50300	2
564	20241021	092400	12211100	50300	50300	50300	50300	10
565	20241021	092300	11708100	50300	50300	50300	50300	0
566	20241021	092200	11708100	50300	50300	50300	50300	1
567	20241021	092100	11657800	50300	50300	50300	50300	1
568	20241021	092000	11607500	50400	50400	50400	50400	1
569	20241021	091900	11557100	50300	50300	50300	50300	2
570	20241021	091800	11456500	50300	50300	50300	50300	1
571	20241021	091700	11406200	50400	50300	50400	50300	7
572	20241021	091600	11053600	50300	50300	50300	50300	1
573	20241021	091500	11003300	50400	50400	50400	50400	10
574	20241021	091400	10499300	50300	50300	50300	50300	2
575	20241021	091300	10398700	50300	50300	50300	50300	1
576	20241021	091200	10348400	50300	50300	50300	50300	1
577	20241021	091100	10298100	50300	50300	50300	50300	2
578	20241021	091000	10197500	50300	50200	50300	50200	28
579	20241021	090900	8790100	50200	50200	50200	50200	2
580	20241021	090800	8689700	50200	50200	50200	50200	7
581	20241021	090700	8338300	50100	50300	50300	50100	123
582	20241021	090600	2169800	50300	50300	50300	50300	0
583	20241021	090500	2169800	50300	50300	50300	50300	1
584	20241021	090400	2119500	50300	50400	50400	50300	13
585	20241021	090300	1464400	50400	50400	50400	50400	0
586	20241021	090200	1464400	50400	50400	50400	50400	1
587	20241021	090100	1414000	50500	50500	50500	50500	2
588	20241021	090000	1313000	50500	50500	50500	50500	26