KissMeData/005610/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	184600	253070800	50600	50600	50600	50600	294
3	20241015	184500	253070800	50600	50600	50600	50600	0
4	20241015	184400	253070800	50600	50600	50600	50600	0
5	20241015	184300	253070800	50600	50600	50600	50600	0
6	20241015	184200	253070800	50600	50600	50600	50600	0
7	20241015	184100	253070800	50600	50600	50600	50600	0
8	20241015	184000	253070800	50600	50600	50600	50600	0
9	20241015	183900	253070800	50600	50600	50600	50600	0
10	20241015	183800	253070800	50600	50600	50600	50600	0
11	20241015	183700	253070800	50600	50600	50600	50600	0
12	20241015	183600	253070800	50600	50600	50600	50600	0
13	20241015	183500	253070800	50600	50600	50600	50600	0
14	20241015	183400	253070800	50600	50600	50600	50600	0
15	20241015	183300	253070800	50600	50600	50600	50600	0
16	20241015	183200	253070800	50600	50600	50600	50600	0
17	20241015	183100	253070800	50600	50600	50600	50600	0
18	20241015	183000	253070800	50600	50600	50600	50600	0
19	20241015	182900	253070800	50600	50600	50600	50600	0
20	20241015	182800	253070800	50600	50600	50600	50600	0
21	20241015	182700	253070800	50600	50600	50600	50600	0
22	20241015	182600	253070800	50600	50600	50600	50600	0
23	20241015	182500	253070800	50600	50600	50600	50600	0
24	20241015	182400	253070800	50600	50600	50600	50600	0
25	20241015	182300	253070800	50600	50600	50600	50600	0
26	20241015	182200	253070800	50600	50600	50600	50600	0
27	20241015	182100	253070800	50600	50600	50600	50600	0
28	20241015	182000	253070800	50600	50600	50600	50600	0
29	20241015	181900	253070800	50600	50600	50600	50600	0
30	20241015	181800	253070800	50600	50600	50600	50600	0
31	20241015	181700	253070800	50600	50600	50600	50600	0
32	20241015	181600	253070800	50600	50600	50600	50600	294
33	20241015	181500	253070800	50600	50600	50600	50600	0
34	20241015	181400	253070800	50600	50600	50600	50600	0
35	20241015	181300	253070800	50600	50600	50600	50600	0
36	20241015	181200	253070800	50600	50600	50600	50600	0
37	20241015	181100	253070800	50600	50600	50600	50600	0
38	20241015	181000	253070800	50600	50600	50600	50600	0
39	20241015	180900	253070800	50600	50600	50600	50600	0
40	20241015	180800	253070800	50600	50600	50600	50600	0
41	20241015	180700	253070800	50600	50600	50600	50600	0
42	20241015	180600	253070800	50600	50600	50600	50600	0
43	20241015	180500	253070800	50600	50600	50600	50600	0
44	20241015	180400	253070800	50600	50600	50600	50600	0
45	20241015	180300	253070800	50600	50600	50600	50600	0
46	20241015	180200	253070800	50600	50600	50600	50600	0
47	20241015	180100	253070800	50600	50600	50600	50600	0
48	20241015	180000	253070800	50600	50600	50600	50600	0
49	20241015	175900	253070800	50600	50600	50600	50600	0
50	20241015	175800	253070800	50600	50600	50600	50600	0
51	20241015	175700	253070800	50600	50600	50600	50600	0
52	20241015	175600	253070800	50600	50600	50600	50600	0
53	20241015	175500	253070800	50600	50600	50600	50600	0
54	20241015	175400	253070800	50600	50600	50600	50600	0
55	20241015	175300	253070800	50600	50600	50600	50600	0
56	20241015	175200	253070800	50600	50600	50600	50600	0
57	20241015	175100	253070800	50600	50600	50600	50600	0
58	20241015	175000	253070800	50600	50600	50600	50600	0
59	20241015	174900	253070800	50600	50600	50600	50600	0
60	20241015	174800	253070800	50600	50600	50600	50600	0
61	20241015	174700	253070800	50600	50600	50600	50600	0
62	20241015	174600	253070800	50600	50600	50600	50600	294
63	20241015	174500	253070800	50600	50600	50600	50600	0
64	20241015	174400	253070800	50600	50600	50600	50600	0
65	20241015	174300	253070800	50600	50600	50600	50600	0
66	20241015	174200	253070800	50600	50600	50600	50600	0
67	20241015	174100	253070800	50600	50600	50600	50600	0
68	20241015	174000	253070800	50600	50600	50600	50600	0
69	20241015	173900	253070800	50600	50600	50600	50600	0
70	20241015	173800	253070800	50600	50600	50600	50600	0
71	20241015	173700	253070800	50600	50600	50600	50600	0
72	20241015	173600	253070800	50600	50600	50600	50600	0
73	20241015	173500	253070800	50600	50600	50600	50600	0
74	20241015	173400	253070800	50600	50600	50600	50600	0
75	20241015	173300	253070800	50600	50600	50600	50600	0
76	20241015	173200	253070800	50600	50600	50600	50600	0
77	20241015	173100	253070800	50600	50600	50600	50600	0
78	20241015	173000	253070800	50600	50600	50600	50600	0
79	20241015	172900	253070800	50600	50600	50600	50600	0
80	20241015	172800	253070800	50600	50600	50600	50600	0
81	20241015	172700	253070800	50600	50600	50600	50600	0
82	20241015	172600	253070800	50600	50600	50600	50600	0
83	20241015	172500	253070800	50600	50600	50600	50600	0
84	20241015	172400	253070800	50600	50600	50600	50600	0
85	20241015	172300	253070800	50600	50600	50600	50600	0
86	20241015	172200	253070800	50600	50600	50600	50600	0
87	20241015	172100	253070800	50600	50600	50600	50600	0
88	20241015	172000	253070800	50600	50600	50600	50600	0
89	20241015	171900	253070800	50600	50600	50600	50600	0
90	20241015	171800	253070800	50600	50600	50600	50600	0
91	20241015	171700	253070800	50600	50600	50600	50600	0
92	20241015	171600	253070800	50600	50600	50600	50600	294
93	20241015	171500	253070800	50600	50600	50600	50600	0
94	20241015	171400	253070800	50600	50600	50600	50600	0
95	20241015	171300	253070800	50600	50600	50600	50600	0
96	20241015	171200	253070800	50600	50600	50600	50600	0
97	20241015	171100	253070800	50600	50600	50600	50600	0
98	20241015	171000	253070800	50600	50600	50600	50600	0
99	20241015	170900	253070800	50600	50600	50600	50600	0
100	20241015	170800	253070800	50600	50600	50600	50600	0
101	20241015	170700	253070800	50600	50600	50600	50600	0
102	20241015	170600	253070800	50600	50600	50600	50600	0
103	20241015	170500	253070800	50600	50600	50600	50600	0
104	20241015	170400	253070800	50600	50600	50600	50600	0
105	20241015	170300	253070800	50600	50600	50600	50600	0
106	20241015	170200	253070800	50600	50600	50600	50600	0
107	20241015	170100	253070800	50600	50600	50600	50600	0
108	20241015	170000	253070800	50600	50600	50600	50600	0
109	20241015	165900	253070800	50600	50600	50600	50600	0
110	20241015	165800	253070800	50600	50600	50600	50600	0
111	20241015	165700	253070800	50600	50600	50600	50600	0
112	20241015	165600	253070800	50600	50600	50600	50600	0
113	20241015	165500	253070800	50600	50600	50600	50600	0
114	20241015	165400	253070800	50600	50600	50600	50600	0
115	20241015	165300	253070800	50600	50600	50600	50600	0
116	20241015	165200	253070800	50600	50600	50600	50600	0
117	20241015	165100	253070800	50600	50600	50600	50600	0
118	20241015	165000	253070800	50600	50600	50600	50600	0
119	20241015	164900	253070800	50600	50600	50600	50600	0
120	20241015	164800	253070800	50600	50600	50600	50600	0
121	20241015	164700	253070800	50600	50600	50600	50600	0
122	20241015	164600	253070800	50600	50600	50600	50600	294
123	20241015	164500	253070800	50600	50600	50600	50600	0
124	20241015	164400	253070800	50600	50600	50600	50600	0
125	20241015	164300	253070800	50600	50600	50600	50600	0
126	20241015	164200	253070800	50600	50600	50600	50600	0
127	20241015	164100	253070800	50600	50600	50600	50600	0
128	20241015	164000	253070800	50600	50600	50600	50600	0
129	20241015	163900	253070800	50600	50600	50600	50600	0
130	20241015	163800	253070800	50600	50600	50600	50600	0
131	20241015	163700	253070800	50600	50600	50600	50600	0
132	20241015	163600	253070800	50600	50600	50600	50600	0
133	20241015	163500	253070800	50600	50600	50600	50600	0
134	20241015	163400	253070800	50600	50600	50600	50600	0
135	20241015	163300	253070800	50600	50600	50600	50600	0
136	20241015	163200	253070800	50600	50600	50600	50600	0
137	20241015	163100	253070800	50600	50600	50600	50600	0
138	20241015	163000	253070800	50600	50600	50600	50600	0
139	20241015	162900	253070800	50600	50600	50600	50600	0
140	20241015	162800	253070800	50600	50600	50600	50600	0
141	20241015	162700	253070800	50600	50600	50600	50600	0
142	20241015	162600	253070800	50600	50600	50600	50600	0
143	20241015	162500	253070800	50600	50600	50600	50600	0
144	20241015	162400	253070800	50600	50600	50600	50600	0
145	20241015	162300	253070800	50600	50600	50600	50600	0
146	20241015	162200	253070800	50600	50600	50600	50600	0
147	20241015	162100	253070800	50600	50600	50600	50600	0
148	20241015	162000	253070800	50600	50600	50600	50600	0
149	20241015	161900	253070800	50600	50600	50600	50600	0
150	20241015	161800	253070800	50600	50600	50600	50600	0
151	20241015	161700	253070800	50600	50600	50600	50600	0
152	20241015	161600	253070800	50600	50600	50600	50600	294
153	20241015	161500	253070800	50600	50600	50600	50600	0
154	20241015	161400	253070800	50600	50600	50600	50600	0
155	20241015	161300	253070800	50600	50600	50600	50600	0
156	20241015	161200	253070800	50600	50600	50600	50600	0
157	20241015	161100	253070800	50600	50600	50600	50600	0
158	20241015	161000	253070800	50600	50600	50600	50600	0
159	20241015	160900	253070800	50600	50600	50600	50600	0
160	20241015	160800	253070800	50600	50600	50600	50600	0
161	20241015	160700	253070800	50600	50600	50600	50600	0
162	20241015	160600	253070800	50600	50600	50600	50600	0
163	20241015	160500	253070800	50600	50600	50600	50600	0
164	20241015	160400	253070800	50600	50600	50600	50600	0
165	20241015	160300	253070800	50600	50600	50600	50600	0
166	20241015	160200	253070800	50600	50600	50600	50600	0
167	20241015	160100	253070800	50600	50600	50600	50600	0
168	20241015	160000	253070800	50600	50600	50600	50600	0
169	20241015	155900	253070800	50600	50600	50600	50600	0
170	20241015	155800	253070800	50600	50600	50600	50600	0
171	20241015	155700	253070800	50600	50600	50600	50600	0
172	20241015	155600	253070800	50600	50600	50600	50600	0
173	20241015	155500	253070800	50600	50600	50600	50600	0
174	20241015	155400	253070800	50600	50600	50600	50600	0
175	20241015	155300	253070800	50600	50600	50600	50600	0
176	20241015	155200	253070800	50600	50600	50600	50600	0
177	20241015	155100	253070800	50600	50600	50600	50600	0
178	20241015	155000	253070800	50600	50600	50600	50600	0
179	20241015	154900	253070800	50600	50600	50600	50600	0
180	20241015	154800	253070800	50600	50600	50600	50600	0
181	20241015	154700	253070800	50600	50600	50600	50600	0
182	20241015	154600	253070800	50600	50600	50600	50600	294
183	20241015	154500	253070800	50600	50600	50600	50600	0
184	20241015	154400	253070800	50600	50600	50600	50600	0
185	20241015	154300	253070800	50600	50600	50600	50600	0
186	20241015	154200	253070800	50600	50600	50600	50600	0
187	20241015	154100	253070800	50600	50600	50600	50600	0
188	20241015	154000	253070800	50600	50600	50600	50600	0
189	20241015	153900	253070800	50600	50600	50600	50600	0
190	20241015	153800	253070800	50600	50600	50600	50600	0
191	20241015	153700	253070800	50600	50600	50600	50600	0
192	20241015	153600	253070800	50600	50600	50600	50600	0
193	20241015	153500	253070800	50600	50600	50600	50600	0
194	20241015	153400	253070800	50600	50600	50600	50600	0
195	20241015	153300	253070800	50600	50600	50600	50600	0
196	20241015	153200	253070800	50600	50600	50600	50600	0
197	20241015	153100	253070800	50600	50600	50600	50600	0
198	20241015	153000	253070800	50600	50600	50600	50600	294
199	20241015	152900	238194400	50300	50300	50300	50300	0
200	20241015	152800	238194400	50300	50300	50300	50300	0
201	20241015	152700	238194400	50300	50300	50300	50300	0
202	20241015	152600	238194400	50300	50300	50300	50300	0
203	20241015	152500	238194400	50300	50300	50300	50300	0
204	20241015	152400	238194400	50300	50300	50300	50300	0
205	20241015	152300	238194400	50300	50300	50300	50300	0
206	20241015	152200	238194400	50300	50300	50300	50300	0
207	20241015	152100	238194400	50300	50300	50300	50300	0
208	20241015	152000	238194400	50300	50300	50300	50300	0
209	20241015	151900	238194400	50300	50300	50300	50300	0
210	20241015	151800	238194400	50300	50500	50500	50300	2
211	20241015	151700	238093600	50400	50400	50400	50400	2
212	20241015	151600	237992800	50400	50400	50400	50400	0
213	20241015	151500	237992800	50400	50400	50400	50400	9
214	20241015	151400	237539200	50500	50500	50500	50500	0
215	20241015	151300	237539200	50500	50500	50500	50300	9
216	20241015	151200	237085300	50500	50500	50500	50500	1
217	20241015	151100	237034800	50300	50300	50300	50200	3
218	20241015	151000	236884000	50200	50200	50300	50200	6
219	20241015	150900	236582700	50200	50200	50300	50200	19
220	20241015	150800	235627800	50200	50300	50300	50200	138
221	20241015	150700	228699900	50300	50200	50300	50200	5
222	20241015	150600	228448800	50200	50300	50300	50200	93
223	20241015	150500	223780000	50200	50200	50200	50200	317
224	20241015	150400	207866600	50300	50200	50300	50200	319
225	20241015	150300	191852600	50300	50300	50300	50200	252
226	20241015	150200	179187600	50300	50300	50400	50300	311
227	20241015	150100	163544200	50300	50300	50300	50300	106
228	20241015	150000	158212400	50400	50400	50400	50400	2
229	20241015	145900	158111600	50400	50400	50400	50400	2
230	20241015	145800	158010800	50400	50400	50400	50400	1
231	20241015	145700	157960400	50400	50400	50400	50400	0
232	20241015	145600	157960400	50400	50400	50400	50400	0
233	20241015	145500	157960400	50400	50300	50400	50300	3
234	20241015	145400	157809300	50400	50400	50400	50400	1
235	20241015	145300	157758900	50400	50400	50400	50400	1
236	20241015	145200	157708500	50400	50300	50400	50300	7
237	20241015	145100	157356300	50400	50400	50400	50400	1
238	20241015	145000	157305900	50400	50400	50400	50400	1
239	20241015	144900	157255500	50400	50400	50400	50400	2
240	20241015	144800	157154700	50400	50400	50400	50400	1
241	20241015	144700	157104300	50400	50400	50400	50400	0
242	20241015	144600	157104300	50400	50400	50400	50400	35
243	20241015	144500	155340300	50400	50400	50400	50400	2
244	20241015	144400	155239500	50400	50400	50400	50400	0
245	20241015	144300	155239500	50400	50400	50400	50400	2
246	20241015	144200	155138700	50400	50400	50400	50400	7
247	20241015	144100	154785900	50400	50400	50400	50400	1
248	20241015	144000	154735500	50400	50400	50400	50400	4
249	20241015	143900	154533900	50400	50400	50400	50400	0
250	20241015	143800	154533900	50400	50400	50400	50400	0
251	20241015	143700	154533900	50400	50400	50400	50400	1
252	20241015	143600	154483500	50400	50400	50400	50400	3
253	20241015	143500	154332300	50400	50400	50400	50400	2
254	20241015	143400	154231500	50400	50400	50400	50400	0
255	20241015	143300	154231500	50400	50400	50400	50400	2
256	20241015	143200	154130700	50400	50400	50400	50400	1
257	20241015	143100	154080300	50400	50400	50400	50400	0
258	20241015	143000	154080300	50400	50400	50400	50400	4
259	20241015	142900	153878700	50400	50400	50400	50400	0
260	20241015	142800	153878700	50400	50400	50400	50400	3
261	20241015	142700	153727500	50400	50400	50400	50400	1
262	20241015	142600	153677100	50400	50400	50400	50400	1
263	20241015	142500	153626700	50400	50400	50400	50400	0
264	20241015	142400	153626700	50400	50400	50400	50400	102
265	20241015	142300	148485900	50400	50400	50400	50400	1
266	20241015	142200	148435500	50400	50400	50400	50400	1
267	20241015	142100	148385100	50400	50400	50400	50400	2
268	20241015	142000	148284300	50400	50400	50400	50400	7
269	20241015	141900	147931500	50400	50400	50400	50400	3
270	20241015	141800	147780300	50400	50400	50400	50400	0
271	20241015	141700	147780300	50400	50400	50400	50400	2
272	20241015	141600	147679500	50400	50400	50400	50400	0
273	20241015	141500	147679500	50400	50400	50400	50400	2
274	20241015	141400	147578700	50300	50400	50400	50300	4
275	20241015	141300	147377300	50400	50400	50400	50400	7
276	20241015	141200	147024500	50400	50300	50400	50300	12
277	20241015	141100	146420800	50400	50400	50400	50400	0
278	20241015	141000	146420800	50400	50400	50400	50400	2
279	20241015	140900	146320000	50300	50400	50400	50300	4
280	20241015	140800	146118700	50400	50400	50400	50400	1
281	20241015	140700	146068300	50300	50300	50300	50300	2
282	20241015	140600	145967700	50400	50400	50400	50400	2
283	20241015	140500	145866900	50400	50400	50400	50400	4
284	20241015	140400	145665300	50300	50300	50300	50300	297
285	20241015	140300	130726200	50300	50300	50300	50300	0
286	20241015	140200	130726200	50300	50400	50400	50300	38
287	20241015	140100	128814700	50400	50400	50400	50400	2
288	20241015	140000	128713900	50400	50400	50400	50400	0
289	20241015	135900	128713900	50400	50300	50400	50300	4
290	20241015	135800	128512600	50300	50300	50300	50300	0
291	20241015	135700	128512600	50300	50400	50400	50300	8
292	20241015	135600	128110000	50300	50400	50400	50300	4
293	20241015	135500	127908700	50400	50300	50400	50300	4
294	20241015	135400	127707200	50300	50300	50300	50300	2
295	20241015	135300	127606600	50400	50400	50400	50400	5
296	20241015	135200	127354600	50400	50300	50400	50300	47
297	20241015	135100	124990400	50400	50400	50400	50400	1
298	20241015	135000	124940000	50400	50400	50400	50400	2
299	20241015	134900	124839200	50300	50300	50300	50300	3
300	20241015	134800	124688300	50400	50400	50400	50400	7
301	20241015	134700	124335500	50400	50400	50400	50400	1
302	20241015	134600	124285100	50400	50300	50400	50300	3
303	20241015	134500	124134100	50400	50400	50400	50400	1
304	20241015	134400	124083700	50300	50400	50400	50300	4
305	20241015	134300	123882400	50400	50400	50400	50400	1
306	20241015	134200	123832000	50300	50400	50400	50300	3
307	20241015	134100	123681000	50300	50300	50300	50300	13
308	20241015	134000	123027100	50300	50300	50300	50300	5
309	20241015	133900	122775600	50400	50400	50400	50400	2
310	20241015	133800	122674800	50400	50400	50400	50400	1
311	20241015	133700	122624400	50400	50400	50400	50400	2
312	20241015	133600	122523600	50300	50300	50300	50300	61
313	20241015	133500	119455300	50300	50300	50300	50300	3
314	20241015	133400	119304400	50300	50300	50300	50300	1
315	20241015	133300	119254100	50300	50300	50300	50300	0
316	20241015	133200	119254100	50300	50300	50300	50300	3
317	20241015	133100	119103200	50300	50300	50300	50300	1
318	20241015	133000	119052900	50300	50300	50300	50300	0
319	20241015	132900	119052900	50300	50300	50300	50300	32
320	20241015	132800	117443300	50300	50300	50300	50300	0
321	20241015	132700	117443300	50300	50300	50300	50300	1
322	20241015	132600	117393000	50300	50400	50400	50300	6
323	20241015	132500	117091100	50400	50400	50400	50400	1
324	20241015	132400	117040700	50400	50400	50400	50400	16
325	20241015	132300	116234300	50300	50300	50300	50300	1
326	20241015	132200	116184000	50300	50300	50300	50300	2
327	20241015	132100	116083400	50400	50400	50400	50400	0
328	20241015	132000	116083400	50400	50400	50400	50400	1
329	20241015	131900	116033000	50300	50400	50400	50300	8
330	20241015	131800	115630500	50400	50400	50400	50400	0
331	20241015	131700	115630500	50400	50400	50400	50400	0
332	20241015	131600	115630500	50400	50400	50400	50400	2
333	20241015	131500	115529700	50400	50400	50400	50400	0
334	20241015	131400	115529700	50400	50300	50400	50300	30
335	20241015	131300	114020600	50300	50300	50300	50300	0
336	20241015	131200	114020600	50300	50300	50300	50300	0
337	20241015	131100	114020600	50300	50300	50300	50300	3
338	20241015	131000	113869700	50300	50300	50300	50300	0
339	20241015	130900	113869700	50300	50300	50300	50300	3
340	20241015	130800	113718800	50200	50300	50300	50200	30
341	20241015	130700	112210500	50300	50300	50300	50300	0
342	20241015	130600	112210500	50300	50300	50300	50300	2
343	20241015	130500	112109900	50300	50300	50300	50300	0
344	20241015	130400	112109900	50300	50300	50300	50300	3
345	20241015	130300	111959000	50300	50300	50300	50300	0
346	20241015	130200	111959000	50300	50300	50300	50300	0
347	20241015	130100	111959000	50300	50300	50300	50300	3
348	20241015	130000	111808100	50300	50400	50400	50300	6
349	20241015	125900	111506200	50400	50400	50400	50400	4
350	20241015	125800	111304600	50400	50400	50400	50400	0
351	20241015	125700	111304600	50400	50400	50400	50400	1
352	20241015	125600	111254200	50200	50200	50200	50200	0
353	20241015	125500	111254200	50200	50200	50200	50200	1
354	20241015	125400	111204000	50300	50300	50300	50300	2
355	20241015	125300	111103400	50300	50300	50300	50300	0
356	20241015	125200	111103400	50300	50300	50300	50300	1
357	20241015	125100	111053100	50300	50300	50300	50300	4
358	20241015	125000	110851900	50300	50300	50300	50300	129
359	20241015	124900	104363200	50400	50400	50400	50400	0
360	20241015	124800	104363200	50400	50400	50400	50400	0
361	20241015	124700	104363200	50400	50400	50400	50400	30
362	20241015	124600	102851200	50300	50300	50300	50300	0
363	20241015	124500	102851200	50300	50300	50300	50300	10
364	20241015	124400	102348200	50300	50300	50300	50300	0
365	20241015	124300	102348200	50300	50300	50300	50300	0
366	20241015	124200	102348200	50300	50300	50300	50300	0
367	20241015	124100	102348200	50300	50300	50300	50300	4
368	20241015	124000	102147000	50400	50400	50400	50400	0
369	20241015	123900	102147000	50400	50400	50400	50400	0
370	20241015	123800	102147000	50400	50400	50400	50400	0
371	20241015	123700	102147000	50400	50400	50400	50400	2
372	20241015	123600	102046200	50400	50400	50400	50400	2
373	20241015	123500	101945400	50400	50400	50400	50400	2
374	20241015	123400	101844600	50300	50300	50300	50300	0
375	20241015	123300	101844600	50300	50300	50300	50300	100
376	20241015	123200	96814600	50300	50300	50300	50300	0
377	20241015	123100	96814600	50300	50300	50300	50300	0
378	20241015	123000	96814600	50300	50300	50300	50300	0
379	20241015	122900	96814600	50300	50300	50300	50300	0
380	20241015	122800	96814600	50300	50300	50300	50300	0
381	20241015	122700	96814600	50300	50300	50300	50300	2
382	20241015	122600	96714000	50300	50300	50300	50300	1
383	20241015	122500	96663700	50300	50300	50300	50300	5
384	20241015	122400	96412200	50200	50200	50200	50200	0
385	20241015	122300	96412200	50200	50200	50200	50200	0
386	20241015	122200	96412200	50200	50200	50200	50200	68
387	20241015	122100	92998600	50300	50300	50300	50300	0
388	20241015	122000	92998600	50300	50300	50300	50300	1
389	20241015	121900	92948300	50300	50300	50300	50300	2
390	20241015	121800	92847700	50300	50300	50300	50300	0
391	20241015	121700	92847700	50300	50300	50300	50300	0
392	20241015	121600	92847700	50300	50300	50300	50300	2
393	20241015	121500	92747100	50300	50300	50300	50300	3
394	20241015	121400	92596200	50300	50300	50300	50300	20
395	20241015	121300	91590200	50300	50300	50300	50300	0
396	20241015	121200	91590200	50300	50300	50300	50300	0
397	20241015	121100	91590200	50300	50300	50300	50300	1
398	20241015	121000	91539900	50300	50300	50300	50300	0
399	20241015	120900	91539900	50300	50300	50300	50300	0
400	20241015	120800	91539900	50300	50300	50300	50300	0
401	20241015	120700	91539900	50300	50300	50300	50300	5
402	20241015	120600	91288400	50200	50200	50200	50200	0
403	20241015	120500	91288400	50200	50200	50200	50200	0
404	20241015	120400	91288400	50200	50200	50200	50200	0
405	20241015	120300	91288400	50200	50200	50200	50200	0
406	20241015	120200	91288400	50200	50200	50200	50200	0
407	20241015	120100	91288400	50200	50200	50200	50200	0
408	20241015	120000	91288400	50200	50200	50200	50200	101
409	20241015	115900	86218200	50200	50200	50200	50200	0
410	20241015	115800	86218200	50200	50200	50200	50200	10
411	20241015	115700	85716200	50300	50300	50300	50300	1
412	20241015	115600	85665900	50300	50300	50300	50300	1
413	20241015	115500	85615600	50200	50200	50300	50200	7
414	20241015	115400	85264100	50300	50300	50300	50300	2
415	20241015	115300	85163500	50300	50300	50300	50300	19
416	20241015	115200	84207800	50300	50300	50300	50300	0
417	20241015	115100	84207800	50300	50300	50300	50300	1
418	20241015	115000	84157500	50300	50300	50300	50300	6
419	20241015	114900	83855700	50300	50300	50300	50300	0
420	20241015	114800	83855700	50300	50300	50300	50300	10
421	20241015	114700	83352700	50300	50300	50300	50300	1
422	20241015	114600	83302400	50300	50300	50300	50300	0
423	20241015	114500	83302400	50300	50300	50300	50300	10
424	20241015	114400	82799400	50300	50300	50300	50300	0
425	20241015	114300	82799400	50300	50300	50300	50300	0
426	20241015	114200	82799400	50300	50300	50300	50300	0
427	20241015	114100	82799400	50300	50300	50300	50300	0
428	20241015	114000	82799400	50300	50300	50300	50300	0
429	20241015	113900	82799400	50300	50300	50300	50300	0
430	20241015	113800	82799400	50300	50200	50300	50200	3
431	20241015	113700	82648700	50200	50200	50200	50100	382
432	20241015	113600	63473500	50200	50200	50200	50200	0
433	20241015	113500	63473500	50200	50200	50200	50200	10
434	20241015	113400	62971500	50300	50300	50300	50300	0
435	20241015	113300	62971500	50300	50300	50300	50300	0
436	20241015	113200	62971500	50300	50300	50300	50300	1
437	20241015	113100	62921200	50300	50300	50300	50300	0
438	20241015	113000	62921200	50300	50300	50300	50300	4
439	20241015	112900	62720000	50300	50300	50300	50300	0
440	20241015	112800	62720000	50300	50300	50300	50300	2
441	20241015	112700	62619400	50300	50300	50300	50300	0
442	20241015	112600	62619400	50300	50300	50300	50300	0
443	20241015	112500	62619400	50300	50300	50300	50300	6
444	20241015	112400	62317600	50300	50300	50300	50300	0
445	20241015	112300	62317600	50300	50300	50300	50300	11
446	20241015	112200	61764300	50300	50300	50300	50300	1
447	20241015	112100	61714000	50300	50300	50300	50300	5
448	20241015	112000	61462500	50300	50300	50300	50300	0
449	20241015	111900	61462500	50300	50300	50300	50300	1
450	20241015	111800	61412200	50300	50300	50300	50300	2
451	20241015	111700	61311600	50300	50300	50300	50300	0
452	20241015	111600	61311600	50300	50300	50300	50300	0
453	20241015	111500	61311600	50300	50200	50300	50200	37
454	20241015	111400	59453800	50300	50300	50300	50300	0
455	20241015	111300	59453800	50300	50300	50300	50300	0
456	20241015	111200	59453800	50300	50300	50300	50300	0
457	20241015	111100	59453800	50300	50200	50300	50200	4
458	20241015	111000	59252800	50300	50300	50300	50300	3
459	20241015	110900	59101900	50300	50200	50300	50200	23
460	20241015	110800	57945100	50300	50300	50300	50300	0
461	20241015	110700	57945100	50300	50300	50300	50300	0
462	20241015	110600	57945100	50300	50300	50300	50300	26
463	20241015	110500	56637300	50300	50400	50400	50300	19
464	20241015	110400	55681300	50300	50300	50300	50300	0
465	20241015	110300	55681300	50300	50300	50300	50300	4
466	20241015	110200	55480100	50400	50400	50400	50400	2
467	20241015	110100	55379300	50300	50300	50300	50300	3
468	20241015	110000	55228400	50300	50400	50400	50300	2
469	20241015	105900	55127700	50300	50300	50300	50300	0
470	20241015	105800	55127700	50300	50300	50300	50300	40
471	20241015	105700	53115700	50300	50300	50300	50300	0
472	20241015	105600	53115700	50300	50300	50300	50300	0
473	20241015	105500	53115700	50300	50300	50300	50300	1
474	20241015	105400	53065400	50300	50300	50300	50300	0
475	20241015	105300	53065400	50300	50300	50300	50300	0
476	20241015	105200	53065400	50300	50300	50300	50300	0
477	20241015	105100	53065400	50300	50300	50300	50300	17
478	20241015	105000	52210300	50300	50400	50400	50300	3
479	20241015	104900	52059300	50400	50400	50400	50400	1
480	20241015	104800	52008900	50300	50300	50300	50300	6
481	20241015	104700	51707100	50300	50300	50300	50300	0
482	20241015	104600	51707100	50300	50300	50300	50300	0
483	20241015	104500	51707100	50300	50300	50300	50300	0
484	20241015	104400	51707100	50300	50300	50300	50300	0
485	20241015	104300	51707100	50300	50300	50300	50300	2
486	20241015	104200	51606500	50300	50300	50300	50300	0
487	20241015	104100	51606500	50300	50300	50300	50300	0
488	20241015	104000	51606500	50300	50300	50300	50300	3
489	20241015	103900	51455600	50300	50300	50300	50300	0
490	20241015	103800	51455600	50300	50300	50300	50300	3
491	20241015	103700	51304700	50400	50400	50400	50400	2
492	20241015	103600	51203900	50300	50300	50400	50300	54
493	20241015	103500	48487500	50300	50300	50300	50300	2
494	20241015	103400	48386900	50300	50300	50300	50300	0
495	20241015	103300	48386900	50300	50300	50300	50300	106
496	20241015	103200	43055100	50300	50300	50300	50300	2
497	20241015	103100	42954500	50300	50300	50300	50300	0
498	20241015	103000	42954500	50300	50300	50300	50300	0
499	20241015	102900	42954500	50300	50300	50300	50300	6
500	20241015	102800	42652700	50400	50400	50400	50400	0
501	20241015	102700	42652700	50400	50400	50400	50400	0
502	20241015	102600	42652700	50400	50400	50400	50400	6
503	20241015	102500	42350300	50400	50400	50400	50400	0
504	20241015	102400	42350300	50400	50400	50400	50400	0
505	20241015	102300	42350300	50400	50400	50400	50400	0
506	20241015	102200	42350300	50400	50400	50400	50400	0
507	20241015	102100	42350300	50400	50400	50400	50400	0
508	20241015	102000	42350300	50400	50300	50400	50300	21
509	20241015	101900	41293900	50300	50400	50400	50300	101
510	20241015	101800	36213500	50400	50400	50400	50400	1
511	20241015	101700	36163100	50400	50400	50400	50400	0
512	20241015	101600	36163100	50400	50400	50400	50400	0
513	20241015	101500	36163100	50400	50400	50400	50400	1
514	20241015	101400	36112700	50400	50400	50400	50400	0
515	20241015	101300	36112700	50400	50400	50400	50400	2
516	20241015	101200	36011900	50300	50300	50300	50300	0
517	20241015	101100	36011900	50300	50300	50300	50300	0
518	20241015	101000	36011900	50300	50400	50400	50300	16
519	20241015	100900	35206600	50400	50400	50400	50400	8
520	20241015	100800	34803400	50400	50400	50400	50400	0
521	20241015	100700	34803400	50400	50400	50400	50400	0
522	20241015	100600	34803400	50400	50400	50400	50400	0
523	20241015	100500	34803400	50400	50400	50400	50400	0
524	20241015	100400	34803400	50400	50400	50400	50400	0
525	20241015	100300	34803400	50400	50400	50400	50400	0
526	20241015	100200	34803400	50400	50400	50400	50400	1
527	20241015	100100	34753000	50500	50500	50500	50500	0
528	20241015	100000	34753000	50500	50500	50500	50500	1
529	20241015	095900	34702500	50400	50400	50400	50400	0
530	20241015	095800	34702500	50400	50400	50400	50400	15
531	20241015	095700	33946500	50400	50400	50400	50400	67
532	20241015	095600	30569700	50500	50500	50500	50500	0
533	20241015	095500	30569700	50500	50500	50500	50500	0
534	20241015	095400	30569700	50500	50500	50500	50500	4
535	20241015	095300	30367700	50500	50500	50500	50500	0
536	20241015	095200	30367700	50500	50500	50500	50500	0
537	20241015	095100	30367700	50500	50500	50500	50500	0
538	20241015	095000	30367700	50500	50500	50500	50500	78
539	20241015	094900	26428700	50600	50600	50600	50600	1
540	20241015	094800	26378100	50600	50600	50600	50600	0
541	20241015	094700	26378100	50600	50600	50600	50600	0
542	20241015	094600	26378100	50600	50600	50600	50600	0
543	20241015	094500	26378100	50600	50600	50600	50600	0
544	20241015	094400	26378100	50600	50600	50600	50600	0
545	20241015	094300	26378100	50600	50600	50600	50600	0
546	20241015	094200	26378100	50600	50700	50700	50600	7
547	20241015	094100	26023700	50700	50700	50700	50700	23
548	20241015	094000	24857600	50500	50500	50500	50500	0
549	20241015	093900	24857600	50500	50500	50500	50500	0
550	20241015	093800	24857600	50500	50500	50500	50500	0
551	20241015	093700	24857600	50500	50700	50700	50500	3
552	20241015	093600	24705700	50700	50700	50700	50700	81
553	20241015	093500	20599000	50400	50400	50400	50400	0
554	20241015	093400	20599000	50400	50400	50400	50400	0
555	20241015	093300	20599000	50400	50400	50400	50400	0
556	20241015	093200	20599000	50400	50400	50400	50400	1
557	20241015	093100	20548600	50700	50700	50700	50700	1
558	20241015	093000	20497900	50700	50500	50700	50500	61
559	20241015	092900	17412100	50500	50500	50500	50500	92
560	20241015	092800	12766100	50500	50500	50500	50500	60
561	20241015	092700	9736100	50500	50500	50500	50500	0
562	20241015	092600	9736100	50500	50500	50500	50500	1
563	20241015	092500	9685600	50400	50400	50400	50400	0
564	20241015	092400	9685600	50400	50400	50400	50400	0
565	20241015	092300	9685600	50400	50400	50400	50400	3
566	20241015	092200	9534400	50400	50400	50400	50400	45
567	20241015	092100	7266400	50400	50400	50400	50400	0
568	20241015	092000	7266400	50400	50400	50400	50400	10
569	20241015	091900	6762400	50400	50400	50400	50400	0
570	20241015	091800	6762400	50400	50400	50400	50400	1
571	20241015	091700	6712000	50400	50300	50400	50300	4
572	20241015	091600	6510700	50300	50400	50400	50300	39
573	20241015	091500	4545600	50500	50500	50500	50500	2
574	20241015	091400	4444600	50400	50400	50400	50400	5
575	20241015	091300	4192600	50500	50500	50500	50500	0
576	20241015	091200	4192600	50500	50500	50500	50500	0
577	20241015	091100	4192600	50500	50500	50500	50500	0
578	20241015	091000	4192600	50500	50500	50500	50500	36
579	20241015	090900	2374600	50500	50500	50500	50500	0
580	20241015	090800	2374600	50500	50500	50500	50500	2
581	20241015	090700	2273600	50500	50500	50500	50500	2
582	20241015	090600	2172600	50500	50500	50500	50500	1
583	20241015	090500	2122100	50500	50500	50500	50500	32
584	20241015	090400	506100	50500	50600	50600	50500	3
585	20241015	090300	354400	50600	50600	50600	50600	5
586	20241015	090200	101400	50700	50700	50700	50700	0
587	20241015	090100	101400	50700	50700	50700	50700	0
588	20241015	090000	101400	50700	50700	50700	50700	2