KissMeData/023530/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	190800	548985500	63900	63900	63900	63900	952
3	20241024	190700	548985500	63900	63900	63900	63900	0
4	20241024	190600	548985500	63900	63900	63900	63900	0
5	20241024	190500	548985500	63900	63900	63900	63900	0
6	20241024	190400	548985500	63900	63900	63900	63900	0
7	20241024	190300	548985500	63900	63900	63900	63900	0
8	20241024	190200	548985500	63900	63900	63900	63900	0
9	20241024	190100	548985500	63900	63900	63900	63900	0
10	20241024	190000	548985500	63900	63900	63900	63900	0
11	20241024	185900	548985500	63900	63900	63900	63900	0
12	20241024	185800	548985500	63900	63900	63900	63900	0
13	20241024	185700	548985500	63900	63900	63900	63900	0
14	20241024	185600	548985500	63900	63900	63900	63900	0
15	20241024	185500	548985500	63900	63900	63900	63900	0
16	20241024	185400	548985500	63900	63900	63900	63900	0
17	20241024	185300	548985500	63900	63900	63900	63900	0
18	20241024	185200	548985500	63900	63900	63900	63900	0
19	20241024	185100	548985500	63900	63900	63900	63900	0
20	20241024	185000	548985500	63900	63900	63900	63900	0
21	20241024	184900	548985500	63900	63900	63900	63900	0
22	20241024	184800	548985500	63900	63900	63900	63900	0
23	20241024	184700	548985500	63900	63900	63900	63900	0
24	20241024	184600	548985500	63900	63900	63900	63900	0
25	20241024	184500	548985500	63900	63900	63900	63900	0
26	20241024	184400	548985500	63900	63900	63900	63900	0
27	20241024	184300	548985500	63900	63900	63900	63900	0
28	20241024	184200	548985500	63900	63900	63900	63900	0
29	20241024	184100	548985500	63900	63900	63900	63900	0
30	20241024	184000	548985500	63900	63900	63900	63900	0
31	20241024	183900	548985500	63900	63900	63900	63900	0
32	20241024	183800	548985500	63900	63900	63900	63900	952
33	20241024	183700	548985500	63900	63900	63900	63900	0
34	20241024	183600	548985500	63900	63900	63900	63900	0
35	20241024	183500	548985500	63900	63900	63900	63900	0
36	20241024	183400	548985500	63900	63900	63900	63900	0
37	20241024	183300	548985500	63900	63900	63900	63900	0
38	20241024	183200	548985500	63900	63900	63900	63900	0
39	20241024	183100	548985500	63900	63900	63900	63900	0
40	20241024	183000	548985500	63900	63900	63900	63900	0
41	20241024	182900	548985500	63900	63900	63900	63900	0
42	20241024	182800	548985500	63900	63900	63900	63900	0
43	20241024	182700	548985500	63900	63900	63900	63900	0
44	20241024	182600	548985500	63900	63900	63900	63900	0
45	20241024	182500	548985500	63900	63900	63900	63900	0
46	20241024	182400	548985500	63900	63900	63900	63900	0
47	20241024	182300	548985500	63900	63900	63900	63900	0
48	20241024	182200	548985500	63900	63900	63900	63900	0
49	20241024	182100	548985500	63900	63900	63900	63900	0
50	20241024	182000	548985500	63900	63900	63900	63900	0
51	20241024	181900	548985500	63900	63900	63900	63900	0
52	20241024	181800	548985500	63900	63900	63900	63900	0
53	20241024	181700	548985500	63900	63900	63900	63900	0
54	20241024	181600	548985500	63900	63900	63900	63900	0
55	20241024	181500	548985500	63900	63900	63900	63900	0
56	20241024	181400	548985500	63900	63900	63900	63900	0
57	20241024	181300	548985500	63900	63900	63900	63900	0
58	20241024	181200	548985500	63900	63900	63900	63900	0
59	20241024	181100	548985500	63900	63900	63900	63900	0
60	20241024	181000	548985500	63900	63900	63900	63900	0
61	20241024	180900	548985500	63900	63900	63900	63900	0
62	20241024	180800	548985500	63900	63900	63900	63900	952
63	20241024	180700	548985500	63900	63900	63900	63900	0
64	20241024	180600	548985500	63900	63900	63900	63900	0
65	20241024	180500	548985500	63900	63900	63900	63900	0
66	20241024	180400	548985500	63900	63900	63900	63900	0
67	20241024	180300	548985500	63900	63900	63900	63900	0
68	20241024	180200	548985500	63900	63900	63900	63900	0
69	20241024	180100	548985500	63900	63900	63900	63900	0
70	20241024	180000	548985500	63900	63900	63900	63900	0
71	20241024	175900	548985500	63900	63900	63900	63900	0
72	20241024	175800	548985500	63900	63900	63900	63900	0
73	20241024	175700	548985500	63900	63900	63900	63900	0
74	20241024	175600	548985500	63900	63900	63900	63900	0
75	20241024	175500	548985500	63900	63900	63900	63900	0
76	20241024	175400	548985500	63900	63900	63900	63900	0
77	20241024	175300	548985500	63900	63900	63900	63900	0
78	20241024	175200	548985500	63900	63900	63900	63900	0
79	20241024	175100	548985500	63900	63900	63900	63900	0
80	20241024	175000	548985500	63900	63900	63900	63900	0
81	20241024	174900	548985500	63900	63900	63900	63900	0
82	20241024	174800	548985500	63900	63900	63900	63900	0
83	20241024	174700	548985500	63900	63900	63900	63900	0
84	20241024	174600	548985500	63900	63900	63900	63900	0
85	20241024	174500	548985500	63900	63900	63900	63900	0
86	20241024	174400	548985500	63900	63900	63900	63900	0
87	20241024	174300	548985500	63900	63900	63900	63900	0
88	20241024	174200	548985500	63900	63900	63900	63900	0
89	20241024	174100	548985500	63900	63900	63900	63900	0
90	20241024	174000	548985500	63900	63900	63900	63900	0
91	20241024	173900	548985500	63900	63900	63900	63900	0
92	20241024	173800	548985500	63900	63900	63900	63900	952
93	20241024	173700	548985500	63900	63900	63900	63900	0
94	20241024	173600	548985500	63900	63900	63900	63900	0
95	20241024	173500	548985500	63900	63900	63900	63900	0
96	20241024	173400	548985500	63900	63900	63900	63900	0
97	20241024	173300	548985500	63900	63900	63900	63900	0
98	20241024	173200	548985500	63900	63900	63900	63900	0
99	20241024	173100	548985500	63900	63900	63900	63900	0
100	20241024	173000	548985500	63900	63900	63900	63900	0
101	20241024	172900	548985500	63900	63900	63900	63900	0
102	20241024	172800	548985500	63900	63900	63900	63900	0
103	20241024	172700	548985500	63900	63900	63900	63900	0
104	20241024	172600	548985500	63900	63900	63900	63900	0
105	20241024	172500	548985500	63900	63900	63900	63900	0
106	20241024	172400	548985500	63900	63900	63900	63900	0
107	20241024	172300	548985500	63900	63900	63900	63900	0
108	20241024	172200	548985500	63900	63900	63900	63900	0
109	20241024	172100	548985500	63900	63900	63900	63900	0
110	20241024	172000	548985500	63900	63900	63900	63900	0
111	20241024	171900	548985500	63900	63900	63900	63900	0
112	20241024	171800	548985500	63900	63900	63900	63900	0
113	20241024	171700	548985500	63900	63900	63900	63900	0
114	20241024	171600	548985500	63900	63900	63900	63900	0
115	20241024	171500	548985500	63900	63900	63900	63900	0
116	20241024	171400	548985500	63900	63900	63900	63900	0
117	20241024	171300	548985500	63900	63900	63900	63900	0
118	20241024	171200	548985500	63900	63900	63900	63900	0
119	20241024	171100	548985500	63900	63900	63900	63900	0
120	20241024	171000	548985500	63900	63900	63900	63900	0
121	20241024	170900	548985500	63900	63900	63900	63900	0
122	20241024	170800	548985500	63900	63900	63900	63900	952
123	20241024	170700	548985500	63900	63900	63900	63900	0
124	20241024	170600	548985500	63900	63900	63900	63900	0
125	20241024	170500	548985500	63900	63900	63900	63900	0
126	20241024	170400	548985500	63900	63900	63900	63900	0
127	20241024	170300	548985500	63900	63900	63900	63900	0
128	20241024	170200	548985500	63900	63900	63900	63900	0
129	20241024	170100	548985500	63900	63900	63900	63900	0
130	20241024	170000	548985500	63900	63900	63900	63900	0
131	20241024	165900	548985500	63900	63900	63900	63900	0
132	20241024	165800	548985500	63900	63900	63900	63900	0
133	20241024	165700	548985500	63900	63900	63900	63900	0
134	20241024	165600	548985500	63900	63900	63900	63900	0
135	20241024	165500	548985500	63900	63900	63900	63900	0
136	20241024	165400	548985500	63900	63900	63900	63900	0
137	20241024	165300	548985500	63900	63900	63900	63900	0
138	20241024	165200	548985500	63900	63900	63900	63900	0
139	20241024	165100	548985500	63900	63900	63900	63900	0
140	20241024	165000	548985500	63900	63900	63900	63900	0
141	20241024	164900	548985500	63900	63900	63900	63900	0
142	20241024	164800	548985500	63900	63900	63900	63900	0
143	20241024	164700	548985500	63900	63900	63900	63900	0
144	20241024	164600	548985500	63900	63900	63900	63900	0
145	20241024	164500	548985500	63900	63900	63900	63900	0
146	20241024	164400	548985500	63900	63900	63900	63900	0
147	20241024	164300	548985500	63900	63900	63900	63900	0
148	20241024	164200	548985500	63900	63900	63900	63900	0
149	20241024	164100	548985500	63900	63900	63900	63900	0
150	20241024	164000	548985500	63900	63900	63900	63900	0
151	20241024	163900	548985500	63900	63900	63900	63900	0
152	20241024	163800	548985500	63900	63900	63900	63900	952
153	20241024	163700	548985500	63900	63900	63900	63900	0
154	20241024	163600	548985500	63900	63900	63900	63900	0
155	20241024	163500	548985500	63900	63900	63900	63900	0
156	20241024	163400	548985500	63900	63900	63900	63900	0
157	20241024	163300	548985500	63900	63900	63900	63900	0
158	20241024	163200	548985500	63900	63900	63900	63900	0
159	20241024	163100	548985500	63900	63900	63900	63900	0
160	20241024	163000	548985500	63900	63900	63900	63900	0
161	20241024	162900	548985500	63900	63900	63900	63900	0
162	20241024	162800	548985500	63900	63900	63900	63900	0
163	20241024	162700	548985500	63900	63900	63900	63900	0
164	20241024	162600	548985500	63900	63900	63900	63900	0
165	20241024	162500	548985500	63900	63900	63900	63900	0
166	20241024	162400	548985500	63900	63900	63900	63900	0
167	20241024	162300	548985500	63900	63900	63900	63900	0
168	20241024	162200	548985500	63900	63900	63900	63900	0
169	20241024	162100	548985500	63900	63900	63900	63900	0
170	20241024	162000	548985500	63900	63900	63900	63900	0
171	20241024	161900	548985500	63900	63900	63900	63900	0
172	20241024	161800	548985500	63900	63900	63900	63900	0
173	20241024	161700	548985500	63900	63900	63900	63900	0
174	20241024	161600	548985500	63900	63900	63900	63900	0
175	20241024	161500	548985500	63900	63900	63900	63900	0
176	20241024	161400	548985500	63900	63900	63900	63900	0
177	20241024	161300	548985500	63900	63900	63900	63900	0
178	20241024	161200	548985500	63900	63900	63900	63900	0
179	20241024	161100	548985500	63900	63900	63900	63900	0
180	20241024	161000	548985500	63900	63900	63900	63900	0
181	20241024	160900	548985500	63900	63900	63900	63900	0
182	20241024	160800	548985500	63900	63900	63900	63900	952
183	20241024	160700	548985500	63900	63900	63900	63900	0
184	20241024	160600	548985500	63900	63900	63900	63900	0
185	20241024	160500	548985500	63900	63900	63900	63900	0
186	20241024	160400	548985500	63900	63900	63900	63900	0
187	20241024	160300	548985500	63900	63900	63900	63900	0
188	20241024	160200	548985500	63900	63900	63900	63900	0
189	20241024	160100	548985500	63900	63900	63900	63900	0
190	20241024	160000	548985500	63900	63900	63900	63900	0
191	20241024	155900	548985500	63900	63900	63900	63900	0
192	20241024	155800	548985500	63900	63900	63900	63900	0
193	20241024	155700	548985500	63900	63900	63900	63900	0
194	20241024	155600	548985500	63900	63900	63900	63900	0
195	20241024	155500	548985500	63900	63900	63900	63900	0
196	20241024	155400	548985500	63900	63900	63900	63900	0
197	20241024	155300	548985500	63900	63900	63900	63900	0
198	20241024	155200	548985500	63900	63900	63900	63900	0
199	20241024	155100	548985500	63900	63900	63900	63900	0
200	20241024	155000	548985500	63900	63900	63900	63900	0
201	20241024	154900	548985500	63900	63900	63900	63900	0
202	20241024	154800	548985500	63900	63900	63900	63900	0
203	20241024	154700	548985500	63900	63900	63900	63900	0
204	20241024	154600	548985500	63900	63900	63900	63900	0
205	20241024	154500	548985500	63900	63900	63900	63900	0
206	20241024	154400	548985500	63900	63900	63900	63900	0
207	20241024	154300	548985500	63900	63900	63900	63900	0
208	20241024	154200	548985500	63900	63900	63900	63900	0
209	20241024	154100	548985500	63900	63900	63900	63900	0
210	20241024	154000	548985500	63900	63900	63900	63900	0
211	20241024	153900	548985500	63900	63900	63900	63900	0
212	20241024	153800	548985500	63900	63900	63900	63900	952
213	20241024	153700	548985500	63900	63900	63900	63900	0
214	20241024	153600	548985500	63900	63900	63900	63900	0
215	20241024	153500	548985500	63900	63900	63900	63900	0
216	20241024	153400	548985500	63900	63900	63900	63900	0
217	20241024	153300	548985500	63900	63900	63900	63900	0
218	20241024	153200	548985500	63900	63900	63900	63900	0
219	20241024	153100	548985500	63900	63900	63900	63900	0
220	20241024	153000	548985500	63900	63900	63900	63900	952
221	20241024	152900	488152700	63900	63900	63900	63900	0
222	20241024	152800	488152700	63900	63900	63900	63900	0
223	20241024	152700	488152700	63900	63900	63900	63900	0
224	20241024	152600	488152700	63900	63900	63900	63900	0
225	20241024	152500	488152700	63900	63900	63900	63900	0
226	20241024	152400	488152700	63900	63900	63900	63900	0
227	20241024	152300	488152700	63900	63900	63900	63900	0
228	20241024	152200	488152700	63900	63900	63900	63900	0
229	20241024	152100	488152700	63900	63900	63900	63900	0
230	20241024	152000	488152700	63900	63900	63900	63900	0
231	20241024	151900	488152700	63900	63900	63900	63900	7
232	20241024	151800	487705400	64000	63900	64000	63900	12
233	20241024	151700	486937700	64000	63900	64000	63900	22
234	20241024	151600	485530800	63900	63900	63900	63900	0
235	20241024	151500	485530800	63900	63800	64000	63700	402
236	20241024	151400	459903600	63800	64000	64000	63800	61
237	20241024	151300	456008100	64000	63900	64000	63900	6
238	20241024	151200	455624300	63900	63900	64000	63900	11
239	20241024	151100	454921300	63800	63800	63800	63800	1
240	20241024	151000	454857500	63800	63800	63900	63800	91
241	20241024	150900	449050900	63900	63800	63900	63800	3
242	20241024	150800	448859300	63800	63800	64000	63800	31
243	20241024	150700	446880000	63800	63900	64000	63800	204
244	20241024	150600	433848200	63900	63900	63900	63900	5
245	20241024	150500	433528700	63900	64000	64000	63900	8
246	20241024	150400	433017100	64000	64000	64000	63900	6
247	20241024	150300	432633400	63900	64000	64000	63900	8
248	20241024	150200	432122000	64000	64000	64000	63900	6
249	20241024	150100	431738200	64000	63900	64000	63900	6
250	20241024	150000	431354400	63900	63900	63900	63900	11
251	20241024	145900	430651500	63800	63800	63900	63800	8
252	20241024	145800	430140800	63900	63800	63900	63800	8
253	20241024	145700	429630300	63800	63800	63900	63800	8
254	20241024	145600	429119400	63800	63800	63900	63800	4
255	20241024	145500	428864100	63800	63800	63800	63800	5
256	20241024	145400	428545100	63800	63800	63800	63800	66
257	20241024	145300	424334300	63900	63900	63900	63900	2
258	20241024	145200	424206500	63900	63800	63900	63800	3
259	20241024	145100	424015000	63900	63800	63900	63800	11
260	20241024	145000	423312200	63700	63900	63900	63700	405
261	20241024	144900	397475200	63900	63900	63900	63800	13
262	20241024	144800	396645400	63800	63900	63900	63800	15
263	20241024	144700	395687800	63900	63900	63900	63800	24
264	20241024	144600	394156300	63800	63900	63900	63800	21
265	20241024	144500	392816000	63800	63800	63800	63800	8
266	20241024	144400	392305600	63900	63800	63900	63800	137
267	20241024	144300	383564500	63900	63800	63900	63800	5
268	20241024	144200	383245400	63900	63800	63900	63800	8
269	20241024	144100	382734900	63800	63800	63800	63800	2
270	20241024	144000	382607300	63800	63800	63800	63800	7
271	20241024	143900	382160700	63800	63800	63800	63800	4
272	20241024	143800	381905500	63800	63800	63800	63800	22
273	20241024	143700	380501900	63800	63800	63800	63800	201
274	20241024	143600	367678100	63800	64000	64000	63800	128
275	20241024	143500	359500100	63900	63900	63900	63900	2
276	20241024	143400	359372300	63900	63900	63900	63900	2
277	20241024	143300	359244500	63900	63900	63900	63900	7
278	20241024	143200	358797200	63900	63900	63900	63900	23
279	20241024	143100	357327500	63900	63900	63900	63900	9
280	20241024	143000	356752400	63900	63900	63900	63900	2
281	20241024	142900	356624600	63900	63900	63900	63900	1
282	20241024	142800	356560700	63900	63900	63900	63900	4
283	20241024	142700	356305100	63900	63900	63900	63900	8
284	20241024	142600	355793900	64000	63900	64000	63900	15
285	20241024	142500	354835300	63900	63900	63900	63900	2
286	20241024	142400	354707500	63900	63900	63900	63900	0
287	20241024	142300	354707500	63900	63900	63900	63900	3
288	20241024	142200	354515800	63900	63900	64000	63900	10
289	20241024	142100	353876600	63900	63900	63900	63900	0
290	20241024	142000	353876600	63900	64000	64000	63900	8
291	20241024	141900	353364900	63900	63900	63900	63900	4
292	20241024	141800	353109300	63900	63900	63900	63900	6
293	20241024	141700	352725900	63900	63900	63900	63900	2
294	20241024	141600	352598100	64000	64000	64000	64000	1
295	20241024	141500	352534100	64000	63900	64000	63900	4
296	20241024	141400	352278400	63900	63900	63900	63900	3
297	20241024	141300	352086700	63900	64000	64000	63900	12
298	20241024	141200	351319400	63900	63900	63900	63900	3
299	20241024	141100	351127700	63900	63900	63900	63900	1
300	20241024	141000	351063800	63900	63900	63900	63900	0
301	20241024	140900	351063800	63900	64000	64000	63900	9
302	20241024	140800	350487900	64000	64000	64000	64000	0
303	20241024	140700	350487900	64000	64000	64000	64000	6
304	20241024	140600	350103900	64100	64000	64100	64000	47
305	20241024	140500	347095800	64000	64000	64000	64000	0
306	20241024	140400	347095800	64000	64000	64000	64000	8
307	20241024	140300	346583800	64000	64000	64000	64000	1
308	20241024	140200	346519800	64000	64000	64000	64000	2
309	20241024	140100	346391800	64000	64100	64100	64000	4
310	20241024	140000	346135600	64100	64000	64100	64000	7
311	20241024	135900	345687500	64000	64100	64100	64000	3
312	20241024	135800	345495400	64100	64100	64100	64000	3
313	20241024	135700	345303200	64100	64100	64100	64100	2
314	20241024	135600	345175000	64100	64100	64100	64100	1
315	20241024	135500	345110900	64000	64100	64100	64000	8
316	20241024	135400	344598800	64000	64000	64000	64000	0
317	20241024	135300	344598800	64000	64100	64100	64000	20
318	20241024	135200	343317000	64100	64100	64100	64100	4
319	20241024	135100	343060600	64000	64100	64100	64000	28
320	20241024	135000	341267000	64000	64000	64000	64000	1
321	20241024	134900	341203000	64000	64000	64000	64000	15
322	20241024	134800	340243000	64000	64100	64100	64000	227
323	20241024	134700	325708800	64200	64200	64200	64200	2
324	20241024	134600	325580400	64100	64200	64200	64100	30
325	20241024	134500	323655300	64200	64200	64200	64200	2
326	20241024	134400	323526900	64200	64200	64200	64200	1
327	20241024	134300	323462700	64100	63900	64100	63900	465
328	20241024	134200	293704000	63900	63900	63900	63900	6
329	20241024	134100	293320600	63900	63900	63900	63900	0
330	20241024	134000	293320600	63900	63900	63900	63900	0
331	20241024	133900	293320600	63900	63900	63900	63900	0
332	20241024	133800	293320600	63900	63900	63900	63900	0
333	20241024	133700	293320600	63900	63900	63900	63900	7
334	20241024	133600	292873300	63900	63900	63900	63900	0
335	20241024	133500	292873300	63900	63900	63900	63900	0
336	20241024	133400	292873300	63900	64100	64100	63900	284
337	20241024	133300	274718600	64000	64000	64000	64000	8
338	20241024	133200	274206600	64000	64000	64000	64000	0
339	20241024	133100	274206600	64000	64100	64100	64000	33
340	20241024	133000	272094400	64100	64100	64100	64000	4
341	20241024	132900	271838100	64100	64100	64100	64100	2
342	20241024	132800	271709900	64100	64000	64100	64000	18
343	20241024	132700	270557600	64000	64000	64000	64000	0
344	20241024	132600	270557600	64000	64000	64000	64000	0
345	20241024	132500	270557600	64000	64000	64000	64000	5
346	20241024	132400	270237600	64000	64000	64000	64000	32
347	20241024	132300	268189600	64000	64000	64000	64000	6
348	20241024	132200	267805600	64000	64100	64100	64000	12
349	20241024	132100	267036500	64000	64000	64000	64000	3
350	20241024	132000	266844500	64000	64100	64100	64000	2
351	20241024	131900	266716400	64100	64000	64100	64000	9
352	20241024	131800	266140300	64000	64100	64100	64000	5
353	20241024	131700	265819900	64000	64000	64000	64000	0
354	20241024	131600	265819900	64000	64000	64000	64000	5
355	20241024	131500	265499900	64000	64000	64000	64000	0
356	20241024	131400	265499900	64000	64000	64100	64000	28
357	20241024	131300	263707800	64000	64000	64000	64000	0
358	20241024	131200	263707800	64000	64000	64000	64000	0
359	20241024	131100	263707800	64000	64100	64100	64000	3
360	20241024	131000	263515700	64000	64000	64000	64000	6
361	20241024	130900	263131700	64000	64100	64100	64000	274
362	20241024	130800	245570700	64000	64000	64000	64000	1
363	20241024	130700	245506700	64000	64000	64000	64000	0
364	20241024	130600	245506700	64000	64000	64000	64000	1
365	20241024	130500	245442700	64000	64000	64000	64000	7
366	20241024	130400	244994700	64100	64100	64100	64100	0
367	20241024	130300	244994700	64100	64000	64100	64000	13
368	20241024	130200	244162600	63900	63900	63900	63900	0
369	20241024	130100	244162600	63900	63900	63900	63900	7
370	20241024	130000	243715300	64000	64000	64000	64000	0
371	20241024	125900	243715300	64000	64000	64000	64000	1
372	20241024	125800	243651300	63900	63900	63900	63900	0
373	20241024	125700	243651300	63900	63900	63900	63900	1
374	20241024	125600	243587400	63900	63900	63900	63900	6
375	20241024	125500	243204000	63900	64000	64100	63900	24
376	20241024	125400	241668000	64000	64000	64000	64000	1
377	20241024	125300	241604000	64000	64000	64000	64000	0
378	20241024	125200	241604000	64000	64000	64000	64000	6
379	20241024	125100	241220000	64000	64000	64000	64000	0
380	20241024	125000	241220000	64000	64200	64200	64000	3
381	20241024	124900	241027800	64200	64200	64200	64200	10
382	20241024	124800	240385800	64000	64100	64100	64000	3
383	20241024	124700	240193700	64100	64100	64100	64100	5
384	20241024	124600	239873200	64100	64100	64100	64100	0
385	20241024	124500	239873200	64100	64100	64100	64100	0
386	20241024	124400	239873200	64100	64100	64100	64100	15
387	20241024	124300	238911700	64100	64100	64100	64100	7
388	20241024	124200	238463000	64000	64100	64100	64000	54
389	20241024	124100	235002000	64100	64100	64100	64100	1
390	20241024	124000	234937900	64100	64100	64100	64100	1
391	20241024	123900	234873800	64000	64000	64000	64000	3
392	20241024	123800	234681800	64000	64100	64100	64000	7
393	20241024	123700	234233700	64000	64000	64000	64000	1
394	20241024	123600	234169700	64100	64100	64100	64100	1
395	20241024	123500	234105600	64100	64100	64100	64100	1
396	20241024	123400	234041500	64000	64000	64000	64000	6
397	20241024	123300	233657500	64100	64100	64100	64100	1
398	20241024	123200	233593400	64000	64000	64000	64000	0
399	20241024	123100	233593400	64000	64000	64000	64000	0
400	20241024	123000	233593400	64000	64000	64000	64000	0
401	20241024	122900	233593400	64000	64000	64000	64000	84
402	20241024	122800	228217400	64000	64000	64000	64000	0
403	20241024	122700	228217400	64000	64000	64000	64000	0
404	20241024	122600	228217400	64000	64000	64000	64000	0
405	20241024	122500	228217400	64000	64000	64000	64000	6
406	20241024	122400	227833400	64000	64100	64100	64000	70
407	20241024	122300	223347100	64200	64200	64200	64200	2
408	20241024	122200	223218700	64100	64100	64100	64100	0
409	20241024	122100	223218700	64100	64100	64100	64100	1
410	20241024	122000	223154600	64100	64200	64200	64100	8
411	20241024	121900	222641700	64100	64200	64200	64100	10
412	20241024	121800	221999900	64200	64200	64200	64100	3
413	20241024	121700	221807400	64100	64100	64100	64100	1
414	20241024	121600	221743300	64200	64100	64200	64100	16
415	20241024	121500	220717400	64100	64100	64100	64100	60
416	20241024	121400	216871400	64100	64100	64100	64100	0
417	20241024	121300	216871400	64100	64100	64100	64100	1
418	20241024	121200	216807300	64000	64000	64000	64000	0
419	20241024	121100	216807300	64000	64000	64000	64000	6
420	20241024	121000	216423300	64000	64100	64100	64000	24
421	20241024	120900	214885000	64100	64100	64100	64100	0
422	20241024	120800	214885000	64100	64100	64100	64100	0
423	20241024	120700	214885000	64100	64100	64100	64100	6
424	20241024	120600	214500400	64100	64100	64100	64100	16
425	20241024	120500	213474800	64100	64100	64100	64100	1
426	20241024	120400	213410700	64000	64100	64100	64000	2
427	20241024	120300	213282600	64000	64000	64000	64000	0
428	20241024	120200	213282600	64000	64100	64100	64000	8
429	20241024	120100	212770500	64100	64100	64100	64100	0
430	20241024	120000	212770500	64100	64100	64100	64100	0
431	20241024	115900	212770500	64100	64100	64100	64100	0
432	20241024	115800	212770500	64100	64100	64100	64100	2
433	20241024	115700	212642300	64000	64000	64000	64000	13
434	20241024	115600	211810300	64000	64000	64000	64000	1
435	20241024	115500	211746300	64100	64000	64100	64000	9
436	20241024	115400	211169500	64100	64100	64100	64100	1
437	20241024	115300	211105400	64000	64100	64100	64000	24
438	20241024	115200	209567900	64000	64000	64000	64000	1
439	20241024	115100	209503900	64000	64000	64000	64000	1
440	20241024	115000	209439900	64000	64100	64100	64000	34
441	20241024	114900	207260700	64100	64100	64100	64100	15
442	20241024	114800	206299200	64200	64200	64200	64200	26
443	20241024	114700	204630000	64100	64100	64100	64100	0
444	20241024	114600	204630000	64100	64200	64200	64100	3
445	20241024	114500	204437600	64100	64100	64100	64100	0
446	20241024	114400	204437600	64100	64100	64100	64000	42
447	20241024	114300	201746000	64000	64000	64000	64000	0
448	20241024	114200	201746000	64000	64000	64000	64000	1
449	20241024	114100	201682000	64000	64000	64000	64000	20
450	20241024	114000	200402000	63900	63900	63900	63900	7
451	20241024	113900	199954700	63900	64000	64000	63900	4
452	20241024	113800	199699000	64000	64000	64000	64000	1
453	20241024	113700	199635000	63900	63900	63900	63900	15
454	20241024	113600	198676500	63900	63900	64000	63900	10
455	20241024	113500	198037400	63800	63900	63900	63800	10
456	20241024	113400	197399200	63800	63800	63800	63800	4
457	20241024	113300	197144000	63800	63900	63900	63800	50
458	20241024	113200	193953900	64000	64000	64000	64000	1
459	20241024	113100	193889900	63800	63800	63800	63800	1
460	20241024	113000	193826100	63800	64000	64000	63800	552
461	20241024	112900	158571000	64000	64000	64000	64000	0
462	20241024	112800	158571000	64000	64000	64000	64000	0
463	20241024	112700	158571000	64000	64000	64000	64000	1
464	20241024	112600	158507000	64000	64000	64000	64000	6
465	20241024	112500	158123000	64000	64000	64000	64000	0
466	20241024	112400	158123000	64000	64000	64000	64000	1
467	20241024	112300	158059000	64100	64100	64100	64100	0
468	20241024	112200	158059000	64100	64000	64100	64000	5
469	20241024	112100	157738900	64000	64000	64000	64000	6
470	20241024	112000	157354900	64000	64000	64000	64000	0
471	20241024	111900	157354900	64000	64000	64000	64000	3
472	20241024	111800	157162900	64000	64000	64000	64000	0
473	20241024	111700	157162900	64000	64000	64000	64000	6
474	20241024	111600	156778900	64100	64000	64100	63900	36
475	20241024	111500	154474800	64000	63900	64000	63900	10
476	20241024	111400	153834900	64000	64000	64000	64000	0
477	20241024	111300	153834900	64000	63900	64000	63900	2
478	20241024	111200	153707000	63900	63900	63900	63900	9
479	20241024	111100	153131900	63900	63900	63900	63900	0
480	20241024	111000	153131900	63900	63900	63900	63900	0
481	20241024	110900	153131900	63900	63900	63900	63900	0
482	20241024	110800	153131900	63900	63900	63900	63900	29
483	20241024	110700	151278800	63900	64000	64000	63900	35
484	20241024	110600	149039000	64000	64000	64000	64000	26
485	20241024	110500	147375000	64000	64000	64000	64000	0
486	20241024	110400	147375000	64000	64000	64000	64000	0
487	20241024	110300	147375000	64000	64000	64000	64000	6
488	20241024	110200	146991000	64000	64000	64000	64000	0
489	20241024	110100	146991000	64000	64000	64000	64000	1
490	20241024	110000	146927000	64100	64100	64100	64100	1
491	20241024	105900	146862900	64000	64000	64000	64000	6
492	20241024	105800	146478900	64100	64100	64100	64100	2
493	20241024	105700	146350700	64100	63900	64100	63900	5
494	20241024	105600	146031000	64100	64000	64100	64000	93
495	20241024	105500	140078900	63900	63900	63900	63900	2
496	20241024	105400	139951100	64000	63900	64000	63900	18
497	20241024	105300	138800800	63900	63900	63900	63900	3
498	20241024	105200	138609100	64000	64000	64000	64000	0
499	20241024	105100	138609100	64000	63900	64000	63900	6
500	20241024	105000	138225600	63900	63900	63900	63900	8
501	20241024	104900	137714400	63900	63900	63900	63900	2
502	20241024	104800	137586600	63900	63900	64000	63900	99
503	20241024	104700	131260200	63900	63900	63900	63900	0
504	20241024	104600	131260200	63900	63900	63900	63900	1
505	20241024	104500	131196300	63900	63900	63900	63900	37
506	20241024	104400	128832000	63900	63900	63900	63900	0
507	20241024	104300	128832000	63900	64000	64100	63900	171
508	20241024	104200	117889300	64000	64000	64000	64000	2
509	20241024	104100	117761300	64000	64000	64100	64000	12
510	20241024	104000	116993200	64000	64000	64000	64000	0
511	20241024	103900	116993200	64000	64000	64000	64000	0
512	20241024	103800	116993200	64000	64000	64000	64000	2
513	20241024	103700	116865200	64000	64000	64000	64000	0
514	20241024	103600	116865200	64000	64000	64000	64000	6
515	20241024	103500	116481200	64000	64000	64000	64000	5
516	20241024	103400	116161200	64100	64100	64100	64100	36
517	20241024	103300	113853600	64100	64100	64100	64100	29
518	20241024	103200	111994700	64100	64100	64100	64100	7
519	20241024	103100	111546000	64100	64100	64100	64100	0
520	20241024	103000	111546000	64100	64100	64100	64100	0
521	20241024	102900	111546000	64100	64100	64100	64100	1
522	20241024	102800	111481900	64200	64200	64200	64200	0
523	20241024	102700	111481900	64200	64100	64200	64100	8
524	20241024	102600	110969000	64200	64200	64200	64200	1
525	20241024	102500	110904800	64200	64200	64200	64200	0
526	20241024	102400	110904800	64200	64100	64200	64100	2
527	20241024	102300	110776500	64000	64000	64000	64000	6
528	20241024	102200	110392500	64200	64200	64200	64200	0
529	20241024	102100	110392500	64200	64200	64200	64200	0
530	20241024	102000	110392500	64200	64200	64200	64200	2
531	20241024	101900	110264100	64100	64100	64100	64100	91
532	20241024	101800	104431000	64100	64000	64100	64000	22
533	20241024	101700	103021400	64100	64100	64100	64100	0
534	20241024	101600	103021400	64100	64100	64100	64100	13
535	20241024	101500	102188100	64000	64000	64000	64000	2
536	20241024	101400	102060100	64000	64000	64100	64000	19
537	20241024	101300	100844000	64100	64100	64100	64100	0
538	20241024	101200	100844000	64100	64100	64100	64100	22
539	20241024	101100	99433800	64000	64000	64000	64000	0
540	20241024	101000	99433800	64000	64000	64000	64000	0
541	20241024	100900	99433800	64000	64100	64100	64000	8
542	20241024	100800	98921700	64000	64000	64000	64000	0
543	20241024	100700	98921700	64000	64000	64000	64000	0
544	20241024	100600	98921700	64000	64000	64000	64000	1
545	20241024	100500	98857700	64000	64000	64000	64000	8
546	20241024	100400	98345700	64100	64000	64100	64000	5
547	20241024	100300	98025600	64000	64000	64000	64000	21
548	20241024	100200	96681600	64000	64000	64000	64000	0
549	20241024	100100	96681600	64000	64000	64000	64000	22
550	20241024	100000	95273600	64100	64100	64100	64000	8
551	20241024	095900	94761400	64100	64100	64100	64100	1
552	20241024	095800	94697300	64000	64000	64000	64000	0
553	20241024	095700	94697300	64000	64000	64000	64000	0
554	20241024	095600	94697300	64000	64000	64000	64000	6
555	20241024	095500	94313300	64200	64000	64200	64000	2
556	20241024	095400	94185100	64200	64200	64200	64200	0
557	20241024	095300	94185100	64200	64100	64200	64100	16
558	20241024	095200	93159400	64000	64000	64000	64000	1
559	20241024	095100	93095400	64100	64000	64100	64000	36
560	20241024	095000	90791200	64000	64000	64000	64000	0
561	20241024	094900	90791200	64000	64000	64000	64000	0
562	20241024	094800	90791200	64000	64000	64000	64000	1
563	20241024	094700	90727200	64000	63900	64000	63800	39
564	20241024	094600	88237800	64000	64000	64000	64000	0
565	20241024	094500	88237800	64000	64000	64000	64000	0
566	20241024	094400	88237800	64000	64000	64000	64000	0
567	20241024	094300	88237800	64000	64000	64000	64000	1
568	20241024	094200	88173800	63800	63800	63800	63800	7
569	20241024	094100	87727200	64000	64000	64000	64000	2
570	20241024	094000	87599200	64000	63900	64000	63800	56
571	20241024	093900	84016900	63900	63900	63900	63900	1
572	20241024	093800	83953000	63800	63800	63900	63800	5
573	20241024	093700	83633800	63700	63900	63900	63700	8
574	20241024	093600	83123800	63900	63900	63900	63900	1
575	20241024	093500	83059900	63700	63800	63900	63700	39
576	20241024	093400	80571800	63700	63700	63700	63700	7
577	20241024	093300	80125900	63800	63800	63800	63800	21
578	20241024	093200	78786100	63900	63900	63900	63900	3
579	20241024	093100	78594400	63900	63800	63900	63800	29
580	20241024	093000	76744100	63800	63800	63800	63800	19
581	20241024	092900	75531900	63700	63900	63900	63700	82
582	20241024	092800	70302300	63800	63900	63900	63800	55
583	20241024	092700	66793200	63900	63900	63900	63800	14
584	20241024	092600	65898700	63900	63900	63900	63900	1
585	20241024	092500	65834800	63900	63900	63900	63900	0
586	20241024	092400	65834800	63900	63800	63900	63800	35
587	20241024	092300	63600700	63900	63900	63900	63800	20
588	20241024	092200	62322800	64000	63900	64000	63900	17
589	20241024	092100	61236400	64000	64000	64000	64000	26
590	20241024	092000	59572400	63900	64000	64000	63900	120
591	20241024	091900	51904300	63900	63900	64000	63900	19
592	20241024	091800	50690100	64000	64000	64000	64000	1
593	20241024	091700	50626100	64000	64000	64000	64000	30
594	20241024	091600	48706100	64000	64000	64000	63900	7
595	20241024	091500	48258600	64100	64100	64100	64100	1
596	20241024	091400	48194500	64100	64100	64100	63900	3
597	20241024	091300	48002400	63800	64100	64100	63800	10
598	20241024	091200	47363500	63700	63900	64000	63700	9
599	20241024	091100	46788200	63700	64000	64000	63700	170
600	20241024	091000	35933300	63900	63900	63900	63900	39
601	20241024	090900	33441200	63900	64100	64100	63900	169
602	20241024	090800	22615100	64100	64200	64200	64100	3
603	20241024	090700	22422600	64100	64100	64200	64100	106
604	20241024	090600	15627500	64200	64200	64300	64200	9
605	20241024	090500	15049500	64100	64200	64200	64100	44
606	20241024	090400	12229000	64100	64200	64200	64100	22
607	20241024	090300	10818600	64200	64200	64200	64200	1
608	20241024	090200	10754400	64400	64400	64400	64400	0
609	20241024	090100	10754400	64400	64400	64400	64400	10
610	20241024	090000	10110400	64400	64400	64400	64400	156