KissMeData/005430/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	184500	700185900	53800	53800	53800	53800	170
3	20241017	184400	700185900	53800	53800	53800	53800	0
4	20241017	184300	700185900	53800	53800	53800	53800	0
5	20241017	184200	700185900	53800	53800	53800	53800	0
6	20241017	184100	700185900	53800	53800	53800	53800	0
7	20241017	184000	700185900	53800	53800	53800	53800	0
8	20241017	183900	700185900	53800	53800	53800	53800	0
9	20241017	183800	700185900	53800	53800	53800	53800	0
10	20241017	183700	700185900	53800	53800	53800	53800	0
11	20241017	183600	700185900	53800	53800	53800	53800	0
12	20241017	183500	700185900	53800	53800	53800	53800	0
13	20241017	183400	700185900	53800	53800	53800	53800	0
14	20241017	183300	700185900	53800	53800	53800	53800	0
15	20241017	183200	700185900	53800	53800	53800	53800	0
16	20241017	183100	700185900	53800	53800	53800	53800	0
17	20241017	183000	700185900	53800	53800	53800	53800	0
18	20241017	182900	700185900	53800	53800	53800	53800	0
19	20241017	182800	700185900	53800	53800	53800	53800	0
20	20241017	182700	700185900	53800	53800	53800	53800	0
21	20241017	182600	700185900	53800	53800	53800	53800	0
22	20241017	182500	700185900	53800	53800	53800	53800	0
23	20241017	182400	700185900	53800	53800	53800	53800	0
24	20241017	182300	700185900	53800	53800	53800	53800	0
25	20241017	182200	700185900	53800	53800	53800	53800	0
26	20241017	182100	700185900	53800	53800	53800	53800	0
27	20241017	182000	700185900	53800	53800	53800	53800	0
28	20241017	181900	700185900	53800	53800	53800	53800	0
29	20241017	181800	700185900	53800	53800	53800	53800	0
30	20241017	181700	700185900	53800	53800	53800	53800	0
31	20241017	181600	700185900	53800	53800	53800	53800	0
32	20241017	181500	700185900	53800	53800	53800	53800	170
33	20241017	181400	700185900	53800	53800	53800	53800	0
34	20241017	181300	700185900	53800	53800	53800	53800	0
35	20241017	181200	700185900	53800	53800	53800	53800	0
36	20241017	181100	700185900	53800	53800	53800	53800	0
37	20241017	181000	700185900	53800	53800	53800	53800	0
38	20241017	180900	700185900	53800	53800	53800	53800	0
39	20241017	180800	700185900	53800	53800	53800	53800	0
40	20241017	180700	700185900	53800	53800	53800	53800	0
41	20241017	180600	700185900	53800	53800	53800	53800	0
42	20241017	180500	700185900	53800	53800	53800	53800	0
43	20241017	180400	700185900	53800	53800	53800	53800	0
44	20241017	180300	700185900	53800	53800	53800	53800	0
45	20241017	180200	700185900	53800	53800	53800	53800	0
46	20241017	180100	700185900	53800	53800	53800	53800	0
47	20241017	180000	700185900	53800	53800	53800	53800	0
48	20241017	175900	700185900	53800	53800	53800	53800	0
49	20241017	175800	700185900	53800	53800	53800	53800	0
50	20241017	175700	700185900	53800	53800	53800	53800	0
51	20241017	175600	700185900	53800	53800	53800	53800	0
52	20241017	175500	700185900	53800	53800	53800	53800	0
53	20241017	175400	700185900	53800	53800	53800	53800	0
54	20241017	175300	700185900	53800	53800	53800	53800	0
55	20241017	175200	700185900	53800	53800	53800	53800	0
56	20241017	175100	700185900	53800	53800	53800	53800	0
57	20241017	175000	700185900	53800	53800	53800	53800	0
58	20241017	174900	700185900	53800	53800	53800	53800	0
59	20241017	174800	700185900	53800	53800	53800	53800	0
60	20241017	174700	700185900	53800	53800	53800	53800	0
61	20241017	174600	700185900	53800	53800	53800	53800	0
62	20241017	174500	700185900	53800	53800	53800	53800	170
63	20241017	174400	700185900	53800	53800	53800	53800	0
64	20241017	174300	700185900	53800	53800	53800	53800	0
65	20241017	174200	700185900	53800	53800	53800	53800	0
66	20241017	174100	700185900	53800	53800	53800	53800	0
67	20241017	174000	700185900	53800	53800	53800	53800	0
68	20241017	173900	700185900	53800	53800	53800	53800	0
69	20241017	173800	700185900	53800	53800	53800	53800	0
70	20241017	173700	700185900	53800	53800	53800	53800	0
71	20241017	173600	700185900	53800	53800	53800	53800	0
72	20241017	173500	700185900	53800	53800	53800	53800	0
73	20241017	173400	700185900	53800	53800	53800	53800	0
74	20241017	173300	700185900	53800	53800	53800	53800	0
75	20241017	173200	700185900	53800	53800	53800	53800	0
76	20241017	173100	700185900	53800	53800	53800	53800	0
77	20241017	173000	700185900	53800	53800	53800	53800	0
78	20241017	172900	700185900	53800	53800	53800	53800	0
79	20241017	172800	700185900	53800	53800	53800	53800	0
80	20241017	172700	700185900	53800	53800	53800	53800	0
81	20241017	172600	700185900	53800	53800	53800	53800	0
82	20241017	172500	700185900	53800	53800	53800	53800	0
83	20241017	172400	700185900	53800	53800	53800	53800	0
84	20241017	172300	700185900	53800	53800	53800	53800	0
85	20241017	172200	700185900	53800	53800	53800	53800	0
86	20241017	172100	700185900	53800	53800	53800	53800	0
87	20241017	172000	700185900	53800	53800	53800	53800	0
88	20241017	171900	700185900	53800	53800	53800	53800	0
89	20241017	171800	700185900	53800	53800	53800	53800	0
90	20241017	171700	700185900	53800	53800	53800	53800	0
91	20241017	171600	700185900	53800	53800	53800	53800	0
92	20241017	171500	700185900	53800	53800	53800	53800	170
93	20241017	171400	700185900	53800	53800	53800	53800	0
94	20241017	171300	700185900	53800	53800	53800	53800	0
95	20241017	171200	700185900	53800	53800	53800	53800	0
96	20241017	171100	700185900	53800	53800	53800	53800	0
97	20241017	171000	700185900	53800	53800	53800	53800	0
98	20241017	170900	700185900	53800	53800	53800	53800	0
99	20241017	170800	700185900	53800	53800	53800	53800	0
100	20241017	170700	700185900	53800	53800	53800	53800	0
101	20241017	170600	700185900	53800	53800	53800	53800	0
102	20241017	170500	700185900	53800	53800	53800	53800	0
103	20241017	170400	700185900	53800	53800	53800	53800	0
104	20241017	170300	700185900	53800	53800	53800	53800	0
105	20241017	170200	700185900	53800	53800	53800	53800	0
106	20241017	170100	700185900	53800	53800	53800	53800	0
107	20241017	170000	700185900	53800	53800	53800	53800	0
108	20241017	165900	700185900	53800	53800	53800	53800	0
109	20241017	165800	700185900	53800	53800	53800	53800	0
110	20241017	165700	700185900	53800	53800	53800	53800	0
111	20241017	165600	700185900	53800	53800	53800	53800	0
112	20241017	165500	700185900	53800	53800	53800	53800	0
113	20241017	165400	700185900	53800	53800	53800	53800	0
114	20241017	165300	700185900	53800	53800	53800	53800	0
115	20241017	165200	700185900	53800	53800	53800	53800	0
116	20241017	165100	700185900	53800	53800	53800	53800	0
117	20241017	165000	700185900	53800	53800	53800	53800	0
118	20241017	164900	700185900	53800	53800	53800	53800	0
119	20241017	164800	700185900	53800	53800	53800	53800	0
120	20241017	164700	700185900	53800	53800	53800	53800	0
121	20241017	164600	700185900	53800	53800	53800	53800	0
122	20241017	164500	700185900	53800	53800	53800	53800	170
123	20241017	164400	700185900	53800	53800	53800	53800	0
124	20241017	164300	700185900	53800	53800	53800	53800	0
125	20241017	164200	700185900	53800	53800	53800	53800	0
126	20241017	164100	700185900	53800	53800	53800	53800	0
127	20241017	164000	700185900	53800	53800	53800	53800	0
128	20241017	163900	700185900	53800	53800	53800	53800	0
129	20241017	163800	700185900	53800	53800	53800	53800	0
130	20241017	163700	700185900	53800	53800	53800	53800	0
131	20241017	163600	700185900	53800	53800	53800	53800	0
132	20241017	163500	700185900	53800	53800	53800	53800	0
133	20241017	163400	700185900	53800	53800	53800	53800	0
134	20241017	163300	700185900	53800	53800	53800	53800	0
135	20241017	163200	700185900	53800	53800	53800	53800	0
136	20241017	163100	700185900	53800	53800	53800	53800	0
137	20241017	163000	700185900	53800	53800	53800	53800	0
138	20241017	162900	700185900	53800	53800	53800	53800	0
139	20241017	162800	700185900	53800	53800	53800	53800	0
140	20241017	162700	700185900	53800	53800	53800	53800	0
141	20241017	162600	700185900	53800	53800	53800	53800	0
142	20241017	162500	700185900	53800	53800	53800	53800	0
143	20241017	162400	700185900	53800	53800	53800	53800	0
144	20241017	162300	700185900	53800	53800	53800	53800	0
145	20241017	162200	700185900	53800	53800	53800	53800	0
146	20241017	162100	700185900	53800	53800	53800	53800	0
147	20241017	162000	700185900	53800	53800	53800	53800	0
148	20241017	161900	700185900	53800	53800	53800	53800	0
149	20241017	161800	700185900	53800	53800	53800	53800	0
150	20241017	161700	700185900	53800	53800	53800	53800	0
151	20241017	161600	700185900	53800	53800	53800	53800	0
152	20241017	161500	700185900	53800	53800	53800	53800	170
153	20241017	161400	700185900	53800	53800	53800	53800	0
154	20241017	161300	700185900	53800	53800	53800	53800	0
155	20241017	161200	700185900	53800	53800	53800	53800	0
156	20241017	161100	700185900	53800	53800	53800	53800	0
157	20241017	161000	700185900	53800	53800	53800	53800	0
158	20241017	160900	700185900	53800	53800	53800	53800	0
159	20241017	160800	700185900	53800	53800	53800	53800	0
160	20241017	160700	700185900	53800	53800	53800	53800	0
161	20241017	160600	700185900	53800	53800	53800	53800	0
162	20241017	160500	700185900	53800	53800	53800	53800	0
163	20241017	160400	700185900	53800	53800	53800	53800	0
164	20241017	160300	700185900	53800	53800	53800	53800	0
165	20241017	160200	700185900	53800	53800	53800	53800	0
166	20241017	160100	700185900	53800	53800	53800	53800	0
167	20241017	160000	700185900	53800	53800	53800	53800	0
168	20241017	155900	700185900	53800	53800	53800	53800	0
169	20241017	155800	700185900	53800	53800	53800	53800	0
170	20241017	155700	700185900	53800	53800	53800	53800	0
171	20241017	155600	700185900	53800	53800	53800	53800	0
172	20241017	155500	700185900	53800	53800	53800	53800	0
173	20241017	155400	700185900	53800	53800	53800	53800	0
174	20241017	155300	700185900	53800	53800	53800	53800	0
175	20241017	155200	700185900	53800	53800	53800	53800	0
176	20241017	155100	700185900	53800	53800	53800	53800	0
177	20241017	155000	700185900	53800	53800	53800	53800	0
178	20241017	154900	700185900	53800	53800	53800	53800	0
179	20241017	154800	700185900	53800	53800	53800	53800	0
180	20241017	154700	700185900	53800	53800	53800	53800	0
181	20241017	154600	700185900	53800	53800	53800	53800	0
182	20241017	154500	700185900	53800	53800	53800	53800	170
183	20241017	154400	700185900	53800	53800	53800	53800	0
184	20241017	154300	700185900	53800	53800	53800	53800	0
185	20241017	154200	700185900	53800	53800	53800	53800	0
186	20241017	154100	700185900	53800	53800	53800	53800	0
187	20241017	154000	700185900	53800	53800	53800	53800	0
188	20241017	153900	700185900	53800	53800	53800	53800	0
189	20241017	153800	700185900	53800	53800	53800	53800	0
190	20241017	153700	700185900	53800	53800	53800	53800	0
191	20241017	153600	700185900	53800	53800	53800	53800	0
192	20241017	153500	700185900	53800	53800	53800	53800	0
193	20241017	153400	700185900	53800	53800	53800	53800	0
194	20241017	153300	700185900	53800	53800	53800	53800	0
195	20241017	153200	700185900	53800	53800	53800	53800	0
196	20241017	153100	700185900	53800	53800	53800	53800	0
197	20241017	153000	700185900	53800	53800	53800	53800	170
198	20241017	152900	691039900	53700	53700	53700	53700	0
199	20241017	152800	691039900	53700	53700	53700	53700	0
200	20241017	152700	691039900	53700	53700	53700	53700	0
201	20241017	152600	691039900	53700	53700	53700	53700	0
202	20241017	152500	691039900	53700	53700	53700	53700	0
203	20241017	152400	691039900	53700	53700	53700	53700	0
204	20241017	152300	691039900	53700	53700	53700	53700	0
205	20241017	152200	691039900	53700	53700	53700	53700	0
206	20241017	152100	691039900	53700	53700	53700	53700	0
207	20241017	152000	691039900	53700	53700	53700	53700	0
208	20241017	151900	691039900	53700	53700	53700	53700	0
209	20241017	151800	691039900	53700	53600	53700	53600	30
210	20241017	151700	689429900	53500	53500	53500	53500	11
211	20241017	151600	688841400	53600	53600	53600	53600	0
212	20241017	151500	688841400	53600	53600	53600	53600	29
213	20241017	151400	687287000	53600	53700	53700	53600	22
214	20241017	151300	686105800	53700	53600	53700	53600	11
215	20241017	151200	685515200	53600	53600	53600	53600	10
216	20241017	151100	684979200	53600	53600	53600	53600	0
217	20241017	151000	684979200	53600	53500	53600	53500	56
218	20241017	150900	681979600	53500	53500	53500	53500	0
219	20241017	150800	681979600	53500	53500	53500	53500	0
220	20241017	150700	681979600	53500	53500	53500	53500	0
221	20241017	150600	681979600	53500	53500	53500	53500	26
222	20241017	150500	680588600	53500	53500	53500	53500	0
223	20241017	150400	680588600	53500	53500	53500	53500	0
224	20241017	150300	680588600	53500	53500	53500	53500	2
225	20241017	150200	680481600	53500	53500	53500	53500	8
226	20241017	150100	680053600	53700	53700	53700	53700	1
227	20241017	150000	679999900	53500	53700	53700	53500	2
228	20241017	145900	679892700	53500	53500	53500	53500	1
229	20241017	145800	679839200	53700	53700	53700	53700	1
230	20241017	145700	679785500	53500	53500	53500	53500	0
231	20241017	145600	679785500	53500	53500	53500	53500	0
232	20241017	145500	679785500	53500	53500	53500	53500	18
233	20241017	145400	678822500	53500	53500	53500	53500	0
234	20241017	145300	678822500	53500	53500	53500	53500	0
235	20241017	145200	678822500	53500	53600	53600	53500	30
236	20241017	145100	677216200	53700	53700	53700	53700	10
237	20241017	145000	676679200	53700	53700	53700	53700	0
238	20241017	144900	676679200	53700	53700	53700	53700	0
239	20241017	144800	676679200	53700	53700	53700	53700	0
240	20241017	144700	676679200	53700	53700	53700	53700	1
241	20241017	144600	676625500	53700	53700	53700	53700	0
242	20241017	144500	676625500	53700	53700	53700	53700	0
243	20241017	144400	676625500	53700	53700	53700	53700	234
244	20241017	144300	664059700	53700	53700	53700	53700	0
245	20241017	144200	664059700	53700	53700	53700	53700	0
246	20241017	144100	664059700	53700	53700	53700	53700	0
247	20241017	144000	664059700	53700	53700	53700	53700	4
248	20241017	143900	663844900	53800	53800	53800	53800	0
249	20241017	143800	663844900	53800	53800	53800	53800	0
250	20241017	143700	663844900	53800	53800	53800	53800	0
251	20241017	143600	663844900	53800	53800	53800	53800	0
252	20241017	143500	663844900	53800	53800	53800	53800	81
253	20241017	143400	659487100	53800	53800	53800	53800	1
254	20241017	143300	659433300	53700	53700	53700	53700	10
255	20241017	143200	658896300	53700	53700	53700	53700	10
256	20241017	143100	658359300	53700	53700	53700	53700	0
257	20241017	143000	658359300	53700	53700	53700	53700	112
258	20241017	142900	652344900	53700	53700	53700	53700	0
259	20241017	142800	652344900	53700	53700	53700	53700	0
260	20241017	142700	652344900	53700	53800	53800	53700	8
261	20241017	142600	651914600	53800	53800	53800	53800	0
262	20241017	142500	651914600	53800	53800	53800	53800	2
263	20241017	142400	651807000	53700	53700	53700	53700	0
264	20241017	142300	651807000	53700	53700	53700	53700	0
265	20241017	142200	651807000	53700	53700	53700	53700	0
266	20241017	142100	651807000	53700	53700	53700	53700	0
267	20241017	142000	651807000	53700	53700	53700	53700	0
268	20241017	141900	651807000	53700	53700	53700	53700	0
269	20241017	141800	651807000	53700	53700	53700	53700	0
270	20241017	141700	651807000	53700	53700	53700	53700	0
271	20241017	141600	651807000	53700	53700	53700	53700	293
272	20241017	141500	636072900	53800	53800	53800	53800	0
273	20241017	141400	636072900	53800	53800	53800	53800	1
274	20241017	141300	636019100	53800	53800	53800	53800	0
275	20241017	141200	636019100	53800	53800	53800	53800	0
276	20241017	141100	636019100	53800	53800	53800	53800	0
277	20241017	141000	636019100	53800	53800	53800	53800	0
278	20241017	140900	636019100	53800	53800	53800	53800	5
279	20241017	140800	635750100	53800	53800	53800	53800	0
280	20241017	140700	635750100	53800	53800	53800	53800	0
281	20241017	140600	635750100	53800	53800	53800	53800	1
282	20241017	140500	635696300	53800	53800	53800	53800	0
283	20241017	140400	635696300	53800	53800	53800	53800	0
284	20241017	140300	635696300	53800	53800	53800	53800	0
285	20241017	140200	635696300	53800	53800	53800	53800	0
286	20241017	140100	635696300	53800	53800	53800	53800	0
287	20241017	140000	635696300	53800	53800	53800	53800	30
288	20241017	135900	634082300	53800	53800	53800	53800	10
289	20241017	135800	633544300	53700	53700	53700	53700	0
290	20241017	135700	633544300	53700	53700	53700	53700	3
291	20241017	135600	633383200	53800	53800	53800	53800	0
292	20241017	135500	633383200	53800	53800	53800	53800	1
293	20241017	135400	633329400	53800	53800	53800	53800	0
294	20241017	135300	633329400	53800	53800	53800	53800	0
295	20241017	135200	633329400	53800	53800	53800	53800	0
296	20241017	135100	633329400	53800	53800	53800	53800	10
297	20241017	135000	632791400	53800	53700	53800	53700	2
298	20241017	134900	632683900	53800	53800	53800	53800	0
299	20241017	134800	632683900	53800	53800	53800	53800	1
300	20241017	134700	632630100	53700	53700	53700	53700	0
301	20241017	134600	632630100	53700	53800	53800	53700	33
302	20241017	134500	630856200	53800	53800	53800	53800	0
303	20241017	134400	630856200	53800	53800	53800	53800	0
304	20241017	134300	630856200	53800	53800	53800	53800	0
305	20241017	134200	630856200	53800	53800	53800	53800	0
306	20241017	134100	630856200	53800	53800	53800	53800	0
307	20241017	134000	630856200	53800	53800	53800	53800	0
308	20241017	133900	630856200	53800	53800	53800	53800	0
309	20241017	133800	630856200	53800	53800	53800	53800	0
310	20241017	133700	630856200	53800	53800	53800	53800	0
311	20241017	133600	630856200	53800	53800	53800	53800	0
312	20241017	133500	630856200	53800	53800	53800	53800	0
313	20241017	133400	630856200	53800	53800	53800	53800	0
314	20241017	133300	630856200	53800	53800	53800	53800	100
315	20241017	133200	625476200	53700	53700	53700	53700	0
316	20241017	133100	625476200	53700	53700	53700	53700	0
317	20241017	133000	625476200	53700	53700	53700	53700	0
318	20241017	132900	625476200	53700	53700	53700	53700	1
319	20241017	132800	625422500	53700	53700	53700	53700	1
320	20241017	132700	625368800	53800	53800	53800	53800	0
321	20241017	132600	625368800	53800	53800	53800	53800	1
322	20241017	132500	625315000	53800	53800	53800	53800	0
323	20241017	132400	625315000	53800	53800	53800	53800	0
324	20241017	132300	625315000	53800	53800	53800	53800	0
325	20241017	132200	625315000	53800	53800	53800	53800	4
326	20241017	132100	625099800	53800	53800	53800	53800	41
327	20241017	132000	622894000	53900	53900	53900	53900	0
328	20241017	131900	622894000	53900	53900	53900	53900	0
329	20241017	131800	622894000	53900	53900	53900	53900	0
330	20241017	131700	622894000	53900	53900	53900	53900	0
331	20241017	131600	622894000	53900	53900	53900	53900	10
332	20241017	131500	622355000	53900	53900	53900	53900	1
333	20241017	131400	622301100	53900	53900	53900	53900	0
334	20241017	131300	622301100	53900	53900	53900	53900	15
335	20241017	131200	621492600	53700	53700	53700	53700	0
336	20241017	131100	621492600	53700	53700	53700	53700	0
337	20241017	131000	621492600	53700	53700	53700	53700	0
338	20241017	130900	621492600	53700	53700	53700	53700	0
339	20241017	130800	621492600	53700	53700	53700	53700	0
340	20241017	130700	621492600	53700	53700	53700	53700	0
341	20241017	130600	621492600	53700	53700	53700	53700	44
342	20241017	130500	619129800	53800	54000	54000	53800	836
343	20241017	130400	574001600	54000	54000	54000	54000	0
344	20241017	130300	574001600	54000	54000	54000	54000	0
345	20241017	130200	574001600	54000	54000	54000	54000	0
346	20241017	130100	574001600	54000	54000	54000	54000	0
347	20241017	130000	574001600	54000	54100	54100	54000	2
348	20241017	125900	573893500	54000	54000	54000	54000	40
349	20241017	125800	571733500	54100	54100	54100	54100	0
350	20241017	125700	571733500	54100	54100	54100	54100	0
351	20241017	125600	571733500	54100	54100	54100	54100	0
352	20241017	125500	571733500	54100	54100	54100	54100	0
353	20241017	125400	571733500	54100	54100	54100	54100	4
354	20241017	125300	571517100	54100	54100	54100	54100	7
355	20241017	125200	571138400	54100	54100	54100	54100	0
356	20241017	125100	571138400	54100	54100	54100	54100	0
357	20241017	125000	571138400	54100	54100	54100	54100	11
358	20241017	124900	570543300	54000	54000	54000	54000	2
359	20241017	124800	570435300	54100	54100	54100	54100	10
360	20241017	124700	569894300	54100	54100	54100	54100	4
361	20241017	124600	569677900	54100	54000	54100	54000	9
362	20241017	124500	569191100	54100	54100	54100	54100	21
363	20241017	124400	568055000	54100	54000	54100	54000	6
364	20241017	124300	567730900	54000	54000	54000	54000	0
365	20241017	124200	567730900	54000	54000	54000	54000	2
366	20241017	124100	567622900	54100	54100	54100	54100	0
367	20241017	124000	567622900	54100	54100	54100	54100	2
368	20241017	123900	567514700	54100	54100	54100	54100	0
369	20241017	123800	567514700	54100	54100	54100	54100	0
370	20241017	123700	567514700	54100	54100	54100	54100	0
371	20241017	123600	567514700	54100	54100	54100	54100	0
372	20241017	123500	567514700	54100	54100	54100	54100	15
373	20241017	123400	566703200	54100	54100	54100	54100	0
374	20241017	123300	566703200	54100	54100	54100	54100	0
375	20241017	123200	566703200	54100	54100	54100	54100	0
376	20241017	123100	566703200	54100	54100	54100	54100	6
377	20241017	123000	566378600	54200	54200	54200	54200	0
378	20241017	122900	566378600	54200	54200	54200	54200	0
379	20241017	122800	566378600	54200	54200	54200	54200	0
380	20241017	122700	566378600	54200	54200	54200	54200	0
381	20241017	122600	566378600	54200	54200	54200	54200	0
382	20241017	122500	566378600	54200	54200	54200	54200	0
383	20241017	122400	566378600	54200	54200	54200	54200	0
384	20241017	122300	566378600	54200	54200	54200	54200	0
385	20241017	122200	566378600	54200	54200	54200	54200	0
386	20241017	122100	566378600	54200	54200	54200	54200	0
387	20241017	122000	566378600	54200	54200	54200	54200	0
388	20241017	121900	566378600	54200	54200	54200	54200	5
389	20241017	121800	566107600	54200	54200	54200	54200	0
390	20241017	121700	566107600	54200	54200	54200	54200	0
391	20241017	121600	566107600	54200	54200	54200	54200	11
392	20241017	121500	565511400	54100	54100	54100	54100	0
393	20241017	121400	565511400	54100	54100	54100	54100	1
394	20241017	121300	565457300	54100	54100	54100	54100	0
395	20241017	121200	565457300	54100	54100	54100	54100	49
396	20241017	121100	562806400	54000	54000	54000	54000	0
397	20241017	121000	562806400	54000	54000	54000	54000	0
398	20241017	120900	562806400	54000	54000	54000	54000	102
399	20241017	120800	557298400	54100	54100	54100	54100	0
400	20241017	120700	557298400	54100	54100	54100	54100	0
401	20241017	120600	557298400	54100	54100	54100	54100	0
402	20241017	120500	557298400	54100	54100	54100	54100	0
403	20241017	120400	557298400	54100	54100	54100	54100	10
404	20241017	120300	556757400	54000	54000	54000	54000	0
405	20241017	120200	556757400	54000	54000	54000	54000	0
406	20241017	120100	556757400	54000	54000	54000	54000	0
407	20241017	120000	556757400	54000	54000	54000	54000	0
408	20241017	115900	556757400	54000	54000	54000	54000	11
409	20241017	115800	556163400	54000	54000	54000	54000	10
410	20241017	115700	555623400	54000	54000	54000	54000	2
411	20241017	115600	555515400	54000	54000	54000	54000	0
412	20241017	115500	555515400	54000	54000	54000	54000	1
413	20241017	115400	555461400	54000	54000	54000	54000	69
414	20241017	115300	551735400	54000	54000	54000	54000	0
415	20241017	115200	551735400	54000	54000	54000	54000	0
416	20241017	115100	551735400	54000	54000	54000	54000	10
417	20241017	115000	551195400	54000	54000	54000	54000	0
418	20241017	114900	551195400	54000	54000	54000	54000	0
419	20241017	114800	551195400	54000	54000	54000	54000	0
420	20241017	114700	551195400	54000	54000	54000	54000	0
421	20241017	114600	551195400	54000	54000	54000	54000	11
422	20241017	114500	550601400	53900	54000	54000	53900	2
423	20241017	114400	550493500	54000	54000	54000	54000	0
424	20241017	114300	550493500	54000	54000	54000	54000	0
425	20241017	114200	550493500	54000	54000	54000	54000	0
426	20241017	114100	550493500	54000	54000	54000	54000	0
427	20241017	114000	550493500	54000	54000	54000	54000	52
428	20241017	113900	547685500	54200	54200	54200	54200	0
429	20241017	113800	547685500	54200	54200	54200	54200	0
430	20241017	113700	547685500	54200	54200	54200	54200	0
431	20241017	113600	547685500	54200	54200	54200	54200	7
432	20241017	113500	547306100	54000	54000	54000	54000	0
433	20241017	113400	547306100	54000	54000	54000	54000	0
434	20241017	113300	547306100	54000	54100	54100	54000	861
435	20241017	113200	500812000	54300	54300	54300	54300	0
436	20241017	113100	500812000	54300	54300	54300	54300	0
437	20241017	113000	500812000	54300	54300	54300	54300	0
438	20241017	112900	500812000	54300	54300	54300	54300	10
439	20241017	112800	500269000	54500	54500	54500	54500	0
440	20241017	112700	500269000	54500	54300	54500	54300	300
441	20241017	112600	483919400	54100	54300	54300	54100	10
442	20241017	112500	483376600	54400	54200	54400	54200	82
443	20241017	112400	478920000	54400	54200	54400	54200	162
444	20241017	112300	470113300	54100	54000	54100	54000	40
445	20241017	112200	467949600	54000	54000	54000	54000	2
446	20241017	112100	467841600	54000	53900	54000	53900	47
447	20241017	112000	465303700	53900	53900	53900	53900	0
448	20241017	111900	465303700	53900	53900	53900	53900	0
449	20241017	111800	465303700	53900	53900	53900	53900	0
450	20241017	111700	465303700	53900	53900	53900	53900	0
451	20241017	111600	465303700	53900	53900	53900	53900	1
452	20241017	111500	465249800	53800	53800	53800	53800	0
453	20241017	111400	465249800	53800	53800	53800	53800	0
454	20241017	111300	465249800	53800	53700	53800	53700	192
455	20241017	111200	454929100	53700	53700	53700	53700	0
456	20241017	111100	454929100	53700	53700	53700	53700	0
457	20241017	111000	454929100	53700	53700	53700	53700	2
458	20241017	110900	454821700	53700	53700	53700	53700	1
459	20241017	110800	454768000	53700	53700	53700	53700	0
460	20241017	110700	454768000	53700	53700	53700	53700	0
461	20241017	110600	454768000	53700	53700	53700	53700	0
462	20241017	110500	454768000	53700	53700	53700	53700	0
463	20241017	110400	454768000	53700	53700	53700	53700	0
464	20241017	110300	454768000	53700	53700	53700	53700	0
465	20241017	110200	454768000	53700	53700	53700	53700	0
466	20241017	110100	454768000	53700	53700	53700	53700	1
467	20241017	110000	454714300	53700	53700	53700	53700	0
468	20241017	105900	454714300	53700	53700	53700	53700	1
469	20241017	105800	454660600	53500	53500	53500	53500	0
470	20241017	105700	454660600	53500	53700	53700	53500	35
471	20241017	105600	452782100	53700	53700	53700	53700	0
472	20241017	105500	452782100	53700	53700	53700	53700	0
473	20241017	105400	452782100	53700	53700	53700	53700	1
474	20241017	105300	452728400	53700	53600	53700	53600	29
475	20241017	105200	451173900	53600	53600	53600	53600	15
476	20241017	105100	450369900	53500	53500	53500	53500	10
477	20241017	105000	449834900	53600	53600	53600	53600	0
478	20241017	104900	449834900	53600	53600	53600	53600	0
479	20241017	104800	449834900	53600	53600	53600	53600	15
480	20241017	104700	449030900	53600	53600	53600	53600	1
481	20241017	104600	448977300	53600	53600	53600	53600	20
482	20241017	104500	447905300	53800	53800	53800	53800	0
483	20241017	104400	447905300	53800	53800	53800	53800	0
484	20241017	104300	447905300	53800	53800	53800	53800	0
485	20241017	104200	447905300	53800	53800	53800	53800	0
486	20241017	104100	447905300	53800	53800	53800	53800	0
487	20241017	104000	447905300	53800	53800	53800	53800	0
488	20241017	103900	447905300	53800	53800	53800	53800	0
489	20241017	103800	447905300	53800	53800	53800	53800	1
490	20241017	103700	447851500	53800	53700	53800	53700	45
491	20241017	103600	445433100	53700	53700	53700	53700	1
492	20241017	103500	445379400	53600	53500	53600	53500	107
493	20241017	103400	439649800	53400	53400	53400	53400	0
494	20241017	103300	439649800	53400	53400	53400	53400	0
495	20241017	103200	439649800	53400	53400	53400	53400	0
496	20241017	103100	439649800	53400	53400	53400	53400	0
497	20241017	103000	439649800	53400	53400	53400	53400	54
498	20241017	102900	436766200	53400	53400	53400	53400	0
499	20241017	102800	436766200	53400	53400	53400	53400	53
500	20241017	102700	433936000	53200	53200	53200	53200	0
501	20241017	102600	433936000	53200	53600	53600	53200	663
502	20241017	102500	398604500	53600	53600	53600	53600	0
503	20241017	102400	398604500	53600	53600	53600	53600	0
504	20241017	102300	398604500	53600	53600	53600	53600	8
505	20241017	102200	398175700	53700	53700	53700	53700	0
506	20241017	102100	398175700	53700	53700	53700	53700	0
507	20241017	102000	398175700	53700	53700	53700	53700	1
508	20241017	101900	398122000	53700	53700	53700	53700	11
509	20241017	101800	397531300	53800	53800	53800	53800	0
510	20241017	101700	397531300	53800	53800	53800	53800	0
511	20241017	101600	397531300	53800	53800	53800	53800	0
512	20241017	101500	397531300	53800	53900	53900	53800	4
513	20241017	101400	397315800	53700	53700	53700	53700	0
514	20241017	101300	397315800	53700	53800	53800	53700	30
515	20241017	101200	395703100	53900	53900	53900	53900	2
516	20241017	101100	395595300	53900	53900	53900	53900	1
517	20241017	101000	395541400	53900	53900	53900	53900	0
518	20241017	100900	395541400	53900	53900	53900	53900	0
519	20241017	100800	395541400	53900	53900	53900	53900	0
520	20241017	100700	395541400	53900	53900	53900	53900	15
521	20241017	100600	394732900	54000	54000	54000	54000	1
522	20241017	100500	394678900	54000	54000	54000	54000	0
523	20241017	100400	394678900	54000	54000	54000	54000	0
524	20241017	100300	394678900	54000	54000	54000	54000	0
525	20241017	100200	394678900	54000	53900	54000	53900	62
526	20241017	100100	391334100	53900	53900	53900	53900	50
527	20241017	100000	388639100	53900	54100	54100	53800	98
528	20241017	095900	383358100	53900	54400	54600	53900	451
529	20241017	095800	358994900	54200	54500	54500	54200	30
530	20241017	095700	357364600	54500	54400	54500	54400	16
531	20241017	095600	356493200	54400	54300	54400	54300	31
532	20241017	095500	354808200	54600	54600	54600	54400	76
533	20241017	095400	350672100	54400	54400	54400	54400	40
534	20241017	095300	348496100	54400	54400	54400	54400	9
535	20241017	095200	348006500	54300	54600	54600	54300	62
536	20241017	095100	344630800	54600	54600	54600	54600	13
537	20241017	095000	343921000	54600	54500	54600	54500	12
538	20241017	094900	343266200	54500	54500	54600	54500	23
539	20241017	094800	342012300	54600	54500	54800	54500	191
540	20241017	094700	331571000	54500	54700	54700	54500	66
541	20241017	094600	327971300	54700	54600	54700	54500	21
542	20241017	094500	326824100	54500	54300	54700	54300	184
543	20241017	094400	316764000	54300	54200	54300	54200	95
544	20241017	094300	311606000	54300	54400	54400	54200	65
545	20241017	094200	308078500	54500	54600	54600	54500	60
546	20241017	094100	304806500	54700	54700	54700	54700	11
547	20241017	094000	304204800	54700	54700	54700	54600	72
548	20241017	093900	300272500	54700	54700	54800	54700	23
549	20241017	093800	299014300	54700	54800	54800	54700	127
550	20241017	093700	292065800	54800	54800	54800	54700	48
551	20241017	093600	289437700	54700	54800	54800	54700	41
552	20241017	093500	287191700	54800	54600	54800	54600	369
553	20241017	093400	267013800	54600	54600	54600	54600	9
554	20241017	093300	266522400	54600	54600	54600	54600	16
555	20241017	093200	265648800	54600	54700	54800	54600	122
556	20241017	093100	258975500	54800	54800	54800	54700	102
557	20241017	093000	253388200	54800	54800	54900	54800	142
558	20241017	092900	245605200	54800	54800	54800	54700	15
559	20241017	092800	244783300	54900	54900	54900	54500	379
560	20241017	092700	224031700	54900	54900	54900	54800	39
561	20241017	092600	221892600	54900	54500	55000	54500	1153
562	20241017	092500	158725600	54400	54500	54500	54400	780
563	20241017	092400	116243300	54500	54500	54500	54400	69
564	20241017	092300	112483100	54500	54300	54500	54300	197
565	20241017	092200	101759600	54400	54200	54400	54200	116
566	20241017	092100	95459600	54200	54100	54200	54000	127
567	20241017	092000	88581500	54000	53900	54100	53900	872
568	20241017	091900	41504800	53900	53800	53900	53500	215
569	20241017	091800	29967900	53900	54000	54000	53900	81
570	20241017	091700	25596900	54000	54000	54000	54000	21
571	20241017	091600	24462900	53900	53800	53900	53700	31
572	20241017	091500	22795300	53800	53800	53800	53800	14
573	20241017	091400	22042100	54000	53700	54000	53700	52
574	20241017	091300	19248800	53700	53700	53700	53700	0
575	20241017	091200	19248800	53700	53700	53700	53700	1
576	20241017	091100	19195100	53500	53500	53500	53500	2
577	20241017	091000	19088100	53500	53700	53700	53500	32
578	20241017	090900	17372100	53700	53700	53700	53700	32
579	20241017	090800	15653700	53700	53700	53700	53700	1
580	20241017	090700	15600000	53400	53500	53700	53400	33
581	20241017	090600	13828400	53500	53700	53700	53500	113
582	20241017	090500	7762500	53700	53700	53700	53700	0
583	20241017	090400	7762500	53700	53700	53700	53700	1
584	20241017	090300	7708800	52800	52800	52800	52800	0
585	20241017	090200	7708800	52800	52800	52800	52800	0
586	20241017	090100	7708800	52800	52800	52800	52800	0
587	20241017	090000	7708800	52800	52800	52800	52800	146