KissMeData/053800/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	193600	1865684900	57500	57500	57500	57500	800
3	20241024	193500	1865684900	57500	57500	57500	57500	0
4	20241024	193400	1865684900	57500	57500	57500	57500	0
5	20241024	193300	1865684900	57500	57500	57500	57500	0
6	20241024	193200	1865684900	57500	57500	57500	57500	0
7	20241024	193100	1865684900	57500	57500	57500	57500	0
8	20241024	193000	1865684900	57500	57500	57500	57500	0
9	20241024	192900	1865684900	57500	57500	57500	57500	0
10	20241024	192800	1865684900	57500	57500	57500	57500	0
11	20241024	192700	1865684900	57500	57500	57500	57500	0
12	20241024	192600	1865684900	57500	57500	57500	57500	0
13	20241024	192500	1865684900	57500	57500	57500	57500	0
14	20241024	192400	1865684900	57500	57500	57500	57500	0
15	20241024	192300	1865684900	57500	57500	57500	57500	0
16	20241024	192200	1865684900	57500	57500	57500	57500	0
17	20241024	192100	1865684900	57500	57500	57500	57500	0
18	20241024	192000	1865684900	57500	57500	57500	57500	0
19	20241024	191900	1865684900	57500	57500	57500	57500	0
20	20241024	191800	1865684900	57500	57500	57500	57500	0
21	20241024	191700	1865684900	57500	57500	57500	57500	0
22	20241024	191600	1865684900	57500	57500	57500	57500	0
23	20241024	191500	1865684900	57500	57500	57500	57500	0
24	20241024	191400	1865684900	57500	57500	57500	57500	0
25	20241024	191300	1865684900	57500	57500	57500	57500	0
26	20241024	191200	1865684900	57500	57500	57500	57500	0
27	20241024	191100	1865684900	57500	57500	57500	57500	0
28	20241024	191000	1865684900	57500	57500	57500	57500	0
29	20241024	190900	1865684900	57500	57500	57500	57500	0
30	20241024	190800	1865684900	57500	57500	57500	57500	0
31	20241024	190700	1865684900	57500	57500	57500	57500	0
32	20241024	190600	1865684900	57500	57500	57500	57500	800
33	20241024	190500	1865684900	57500	57500	57500	57500	0
34	20241024	190400	1865684900	57500	57500	57500	57500	0
35	20241024	190300	1865684900	57500	57500	57500	57500	0
36	20241024	190200	1865684900	57500	57500	57500	57500	0
37	20241024	190100	1865684900	57500	57500	57500	57500	0
38	20241024	190000	1865684900	57500	57500	57500	57500	0
39	20241024	185900	1865684900	57500	57500	57500	57500	0
40	20241024	185800	1865684900	57500	57500	57500	57500	0
41	20241024	185700	1865684900	57500	57500	57500	57500	0
42	20241024	185600	1865684900	57500	57500	57500	57500	0
43	20241024	185500	1865684900	57500	57500	57500	57500	0
44	20241024	185400	1865684900	57500	57500	57500	57500	0
45	20241024	185300	1865684900	57500	57500	57500	57500	0
46	20241024	185200	1865684900	57500	57500	57500	57500	0
47	20241024	185100	1865684900	57500	57500	57500	57500	0
48	20241024	185000	1865684900	57500	57500	57500	57500	0
49	20241024	184900	1865684900	57500	57500	57500	57500	0
50	20241024	184800	1865684900	57500	57500	57500	57500	0
51	20241024	184700	1865684900	57500	57500	57500	57500	0
52	20241024	184600	1865684900	57500	57500	57500	57500	0
53	20241024	184500	1865684900	57500	57500	57500	57500	0
54	20241024	184400	1865684900	57500	57500	57500	57500	0
55	20241024	184300	1865684900	57500	57500	57500	57500	0
56	20241024	184200	1865684900	57500	57500	57500	57500	0
57	20241024	184100	1865684900	57500	57500	57500	57500	0
58	20241024	184000	1865684900	57500	57500	57500	57500	0
59	20241024	183900	1865684900	57500	57500	57500	57500	0
60	20241024	183800	1865684900	57500	57500	57500	57500	0
61	20241024	183700	1865684900	57500	57500	57500	57500	0
62	20241024	183600	1865684900	57500	57500	57500	57500	800
63	20241024	183500	1865684900	57500	57500	57500	57500	0
64	20241024	183400	1865684900	57500	57500	57500	57500	0
65	20241024	183300	1865684900	57500	57500	57500	57500	0
66	20241024	183200	1865684900	57500	57500	57500	57500	0
67	20241024	183100	1865684900	57500	57500	57500	57500	0
68	20241024	183000	1865684900	57500	57500	57500	57500	0
69	20241024	182900	1865684900	57500	57500	57500	57500	0
70	20241024	182800	1865684900	57500	57500	57500	57500	0
71	20241024	182700	1865684900	57500	57500	57500	57500	0
72	20241024	182600	1865684900	57500	57500	57500	57500	0
73	20241024	182500	1865684900	57500	57500	57500	57500	0
74	20241024	182400	1865684900	57500	57500	57500	57500	0
75	20241024	182300	1865684900	57500	57500	57500	57500	0
76	20241024	182200	1865684900	57500	57500	57500	57500	0
77	20241024	182100	1865684900	57500	57500	57500	57500	0
78	20241024	182000	1865684900	57500	57500	57500	57500	0
79	20241024	181900	1865684900	57500	57500	57500	57500	0
80	20241024	181800	1865684900	57500	57500	57500	57500	0
81	20241024	181700	1865684900	57500	57500	57500	57500	0
82	20241024	181600	1865684900	57500	57500	57500	57500	0
83	20241024	181500	1865684900	57500	57500	57500	57500	0
84	20241024	181400	1865684900	57500	57500	57500	57500	0
85	20241024	181300	1865684900	57500	57500	57500	57500	0
86	20241024	181200	1865684900	57500	57500	57500	57500	0
87	20241024	181100	1865684900	57500	57500	57500	57500	0
88	20241024	181000	1865684900	57500	57500	57500	57500	0
89	20241024	180900	1865684900	57500	57500	57500	57500	0
90	20241024	180800	1865684900	57500	57500	57500	57500	0
91	20241024	180700	1865684900	57500	57500	57500	57500	0
92	20241024	180600	1865684900	57500	57500	57500	57500	800
93	20241024	180500	1865684900	57500	57500	57500	57500	0
94	20241024	180400	1865684900	57500	57500	57500	57500	0
95	20241024	180300	1865684900	57500	57500	57500	57500	0
96	20241024	180200	1865684900	57500	57500	57500	57500	0
97	20241024	180100	1865684900	57500	57500	57500	57500	0
98	20241024	180000	1865684900	57500	57500	57500	57500	0
99	20241024	175900	1865684900	57500	57500	57500	57500	0
100	20241024	175800	1865684900	57500	57500	57500	57500	0
101	20241024	175700	1865684900	57500	57500	57500	57500	0
102	20241024	175600	1865684900	57500	57500	57500	57500	0
103	20241024	175500	1865684900	57500	57500	57500	57500	0
104	20241024	175400	1865684900	57500	57500	57500	57500	0
105	20241024	175300	1865684900	57500	57500	57500	57500	0
106	20241024	175200	1865684900	57500	57500	57500	57500	0
107	20241024	175100	1865684900	57500	57500	57500	57500	0
108	20241024	175000	1865684900	57500	57500	57500	57500	0
109	20241024	174900	1865684900	57500	57500	57500	57500	0
110	20241024	174800	1865684900	57500	57500	57500	57500	0
111	20241024	174700	1865684900	57500	57500	57500	57500	0
112	20241024	174600	1865684900	57500	57500	57500	57500	0
113	20241024	174500	1865684900	57500	57500	57500	57500	0
114	20241024	174400	1865684900	57500	57500	57500	57500	0
115	20241024	174300	1865684900	57500	57500	57500	57500	0
116	20241024	174200	1865684900	57500	57500	57500	57500	0
117	20241024	174100	1865684900	57500	57500	57500	57500	0
118	20241024	174000	1865684900	57500	57500	57500	57500	0
119	20241024	173900	1865684900	57500	57500	57500	57500	0
120	20241024	173800	1865684900	57500	57500	57500	57500	0
121	20241024	173700	1865684900	57500	57500	57500	57500	0
122	20241024	173600	1865684900	57500	57500	57500	57500	800
123	20241024	173500	1865684900	57500	57500	57500	57500	0
124	20241024	173400	1865684900	57500	57500	57500	57500	0
125	20241024	173300	1865684900	57500	57500	57500	57500	0
126	20241024	173200	1865684900	57500	57500	57500	57500	0
127	20241024	173100	1865684900	57500	57500	57500	57500	0
128	20241024	173000	1865684900	57500	57500	57500	57500	0
129	20241024	172900	1865684900	57500	57500	57500	57500	0
130	20241024	172800	1865684900	57500	57500	57500	57500	0
131	20241024	172700	1865684900	57500	57500	57500	57500	0
132	20241024	172600	1865684900	57500	57500	57500	57500	0
133	20241024	172500	1865684900	57500	57500	57500	57500	0
134	20241024	172400	1865684900	57500	57500	57500	57500	0
135	20241024	172300	1865684900	57500	57500	57500	57500	0
136	20241024	172200	1865684900	57500	57500	57500	57500	0
137	20241024	172100	1865684900	57500	57500	57500	57500	0
138	20241024	172000	1865684900	57500	57500	57500	57500	0
139	20241024	171900	1865684900	57500	57500	57500	57500	0
140	20241024	171800	1865684900	57500	57500	57500	57500	0
141	20241024	171700	1865684900	57500	57500	57500	57500	0
142	20241024	171600	1865684900	57500	57500	57500	57500	0
143	20241024	171500	1865684900	57500	57500	57500	57500	0
144	20241024	171400	1865684900	57500	57500	57500	57500	0
145	20241024	171300	1865684900	57500	57500	57500	57500	0
146	20241024	171200	1865684900	57500	57500	57500	57500	0
147	20241024	171100	1865684900	57500	57500	57500	57500	0
148	20241024	171000	1865684900	57500	57500	57500	57500	0
149	20241024	170900	1865684900	57500	57500	57500	57500	0
150	20241024	170800	1865684900	57500	57500	57500	57500	0
151	20241024	170700	1865684900	57500	57500	57500	57500	0
152	20241024	170600	1865684900	57500	57500	57500	57500	800
153	20241024	170500	1865684900	57500	57500	57500	57500	0
154	20241024	170400	1865684900	57500	57500	57500	57500	0
155	20241024	170300	1865684900	57500	57500	57500	57500	0
156	20241024	170200	1865684900	57500	57500	57500	57500	0
157	20241024	170100	1865684900	57500	57500	57500	57500	0
158	20241024	170000	1865684900	57500	57500	57500	57500	0
159	20241024	165900	1865684900	57500	57500	57500	57500	0
160	20241024	165800	1865684900	57500	57500	57500	57500	0
161	20241024	165700	1865684900	57500	57500	57500	57500	0
162	20241024	165600	1865684900	57500	57500	57500	57500	0
163	20241024	165500	1865684900	57500	57500	57500	57500	0
164	20241024	165400	1865684900	57500	57500	57500	57500	0
165	20241024	165300	1865684900	57500	57500	57500	57500	0
166	20241024	165200	1865684900	57500	57500	57500	57500	0
167	20241024	165100	1865684900	57500	57500	57500	57500	0
168	20241024	165000	1865684900	57500	57500	57500	57500	0
169	20241024	164900	1865684900	57500	57500	57500	57500	0
170	20241024	164800	1865684900	57500	57500	57500	57500	0
171	20241024	164700	1865684900	57500	57500	57500	57500	0
172	20241024	164600	1865684900	57500	57500	57500	57500	0
173	20241024	164500	1865684900	57500	57500	57500	57500	0
174	20241024	164400	1865684900	57500	57500	57500	57500	0
175	20241024	164300	1865684900	57500	57500	57500	57500	0
176	20241024	164200	1865684900	57500	57500	57500	57500	0
177	20241024	164100	1865684900	57500	57500	57500	57500	0
178	20241024	164000	1865684900	57500	57500	57500	57500	0
179	20241024	163900	1865684900	57500	57500	57500	57500	0
180	20241024	163800	1865684900	57500	57500	57500	57500	0
181	20241024	163700	1865684900	57500	57500	57500	57500	0
182	20241024	163600	1865684900	57500	57500	57500	57500	800
183	20241024	163500	1865684900	57500	57500	57500	57500	0
184	20241024	163400	1865684900	57500	57500	57500	57500	0
185	20241024	163300	1865684900	57500	57500	57500	57500	0
186	20241024	163200	1865684900	57500	57500	57500	57500	0
187	20241024	163100	1865684900	57500	57500	57500	57500	0
188	20241024	163000	1865684900	57500	57500	57500	57500	0
189	20241024	162900	1865684900	57500	57500	57500	57500	0
190	20241024	162800	1865684900	57500	57500	57500	57500	0
191	20241024	162700	1865684900	57500	57500	57500	57500	0
192	20241024	162600	1865684900	57500	57500	57500	57500	0
193	20241024	162500	1865684900	57500	57500	57500	57500	0
194	20241024	162400	1865684900	57500	57500	57500	57500	0
195	20241024	162300	1865684900	57500	57500	57500	57500	0
196	20241024	162200	1865684900	57500	57500	57500	57500	0
197	20241024	162100	1865684900	57500	57500	57500	57500	0
198	20241024	162000	1865684900	57500	57500	57500	57500	0
199	20241024	161900	1865684900	57500	57500	57500	57500	0
200	20241024	161800	1865684900	57500	57500	57500	57500	0
201	20241024	161700	1865684900	57500	57500	57500	57500	0
202	20241024	161600	1865684900	57500	57500	57500	57500	0
203	20241024	161500	1865684900	57500	57500	57500	57500	0
204	20241024	161400	1865684900	57500	57500	57500	57500	0
205	20241024	161300	1865684900	57500	57500	57500	57500	0
206	20241024	161200	1865684900	57500	57500	57500	57500	0
207	20241024	161100	1865684900	57500	57500	57500	57500	0
208	20241024	161000	1865684900	57500	57500	57500	57500	0
209	20241024	160900	1865684900	57500	57500	57500	57500	0
210	20241024	160800	1865684900	57500	57500	57500	57500	0
211	20241024	160700	1865684900	57500	57500	57500	57500	0
212	20241024	160600	1865684900	57500	57500	57500	57500	800
213	20241024	160500	1865684900	57500	57500	57500	57500	0
214	20241024	160400	1865684900	57500	57500	57500	57500	0
215	20241024	160300	1865684900	57500	57500	57500	57500	0
216	20241024	160200	1865684900	57500	57500	57500	57500	0
217	20241024	160100	1865684900	57500	57500	57500	57500	0
218	20241024	160000	1865684900	57500	57500	57500	57500	0
219	20241024	155900	1865684900	57500	57500	57500	57500	0
220	20241024	155800	1865684900	57500	57500	57500	57500	0
221	20241024	155700	1865684900	57500	57500	57500	57500	0
222	20241024	155600	1865684900	57500	57500	57500	57500	0
223	20241024	155500	1865684900	57500	57500	57500	57500	0
224	20241024	155400	1865684900	57500	57500	57500	57500	0
225	20241024	155300	1865684900	57500	57500	57500	57500	0
226	20241024	155200	1865684900	57500	57500	57500	57500	0
227	20241024	155100	1865684900	57500	57500	57500	57500	0
228	20241024	155000	1865684900	57500	57500	57500	57500	0
229	20241024	154900	1865684900	57500	57500	57500	57500	0
230	20241024	154800	1865684900	57500	57500	57500	57500	0
231	20241024	154700	1865684900	57500	57500	57500	57500	0
232	20241024	154600	1865684900	57500	57500	57500	57500	0
233	20241024	154500	1865684900	57500	57500	57500	57500	0
234	20241024	154400	1865684900	57500	57500	57500	57500	0
235	20241024	154300	1865684900	57500	57500	57500	57500	0
236	20241024	154200	1865684900	57500	57500	57500	57500	0
237	20241024	154100	1865684900	57500	57500	57500	57500	0
238	20241024	154000	1865684900	57500	57500	57500	57500	0
239	20241024	153900	1865684900	57500	57500	57500	57500	0
240	20241024	153800	1865684900	57500	57500	57500	57500	0
241	20241024	153700	1865684900	57500	57500	57500	57500	0
242	20241024	153600	1865684900	57500	57500	57500	57500	800
243	20241024	153500	1865684900	57500	57500	57500	57500	0
244	20241024	153400	1865684900	57500	57500	57500	57500	0
245	20241024	153300	1865684900	57500	57500	57500	57500	0
246	20241024	153200	1865684900	57500	57500	57500	57500	0
247	20241024	153100	1865684900	57500	57500	57500	57500	0
248	20241024	153000	1865684900	57500	57500	57500	57500	800
249	20241024	152900	1819684900	57500	57500	57500	57500	0
250	20241024	152800	1819684900	57500	57500	57500	57500	0
251	20241024	152700	1819684900	57500	57500	57500	57500	0
252	20241024	152600	1819684900	57500	57500	57500	57500	0
253	20241024	152500	1819684900	57500	57500	57500	57500	0
254	20241024	152400	1819684900	57500	57500	57500	57500	0
255	20241024	152300	1819684900	57500	57500	57500	57500	0
256	20241024	152200	1819684900	57500	57500	57500	57500	0
257	20241024	152100	1819684900	57500	57500	57500	57500	0
258	20241024	152000	1819684900	57500	57500	57500	57500	0
259	20241024	151900	1819684900	57500	57600	57700	57500	278
260	20241024	151800	1803674800	57600	57600	57700	57600	55
261	20241024	151700	1800506500	57600	57600	57700	57600	262
262	20241024	151600	1785415200	57600	57600	57600	57600	25
263	20241024	151500	1783975200	57600	57600	57600	57600	22
264	20241024	151400	1782708000	57600	57600	57600	57600	73
265	20241024	151300	1778503200	57600	57700	57700	57600	23
266	20241024	151200	1777178200	57600	57700	57700	57600	85
267	20241024	151100	1772277700	57700	57700	57700	57700	15
268	20241024	151000	1771412200	57600	57700	57700	57600	101
269	20241024	150900	1765594000	57700	57700	57700	57700	0
270	20241024	150800	1765594000	57700	57700	57700	57700	1
271	20241024	150700	1765536300	57700	57700	57700	57700	4
272	20241024	150600	1765305500	57700	57700	57700	57700	14
273	20241024	150500	1764497700	57700	57700	57700	57700	2
274	20241024	150400	1764382300	57700	57700	57700	57700	12
275	20241024	150300	1763689900	57700	57700	57700	57700	3
276	20241024	150200	1763516800	57700	57700	57700	57700	47
277	20241024	150100	1760804900	57700	57700	57700	57700	7
278	20241024	150000	1760401000	57700	57800	57800	57700	4
279	20241024	145900	1760170100	57700	57700	57700	57700	9
280	20241024	145800	1759650800	57700	57800	57800	57700	30
281	20241024	145700	1757918800	57800	57700	57800	57700	4
282	20241024	145600	1757687700	57800	57800	57800	57800	0
283	20241024	145500	1757687700	57800	57800	57800	57800	0
284	20241024	145400	1757687700	57800	57800	57800	57800	93
285	20241024	145300	1752312300	57700	57700	57700	57700	70
286	20241024	145200	1748273300	57700	57700	57700	57700	1
287	20241024	145100	1748215600	57800	57800	57800	57800	620
288	20241024	145000	1712379600	57800	57800	57800	57800	16
289	20241024	144900	1711454800	57800	57800	57800	57800	24
290	20241024	144800	1710067600	57700	57700	57700	57700	1
291	20241024	144700	1710009900	57800	57600	57800	57600	13
292	20241024	144600	1709259500	57600	57600	57600	57600	14
293	20241024	144500	1708453100	57600	57600	57700	57600	60
294	20241024	144400	1704996100	57600	57600	57600	57600	10
295	20241024	144300	1704420100	57700	57600	57700	57600	12
296	20241024	144200	1703727800	57600	57600	57600	57600	0
297	20241024	144100	1703727800	57600	57700	57800	57600	603
298	20241024	144000	1668886500	57700	57700	57700	57700	19
299	20241024	143900	1667790200	57700	57700	57700	57700	63
300	20241024	143800	1664155100	57700	57700	57700	57700	20
301	20241024	143700	1663001100	57700	57700	57700	57700	1
302	20241024	143600	1662943400	57800	57800	57800	57800	87
303	20241024	143500	1657914800	57900	57900	57900	57900	4
304	20241024	143400	1657683200	57900	57900	57900	57900	0
305	20241024	143300	1657683200	57900	57900	57900	57900	0
306	20241024	143200	1657683200	57900	57900	57900	57900	10
307	20241024	143100	1657104200	57900	57900	57900	57900	0
308	20241024	143000	1657104200	57900	57900	57900	57900	0
309	20241024	142900	1657104200	57900	57800	57900	57800	60
310	20241024	142800	1653635200	57900	57800	57900	57800	11
311	20241024	142700	1652998400	57900	57900	57900	57900	10
312	20241024	142600	1652419400	57900	57800	57900	57800	12
313	20241024	142500	1651724700	57700	57700	57700	57700	0
314	20241024	142400	1651724700	57700	57700	57700	57700	1
315	20241024	142300	1651667000	57800	57800	57800	57800	274
316	20241024	142200	1635829800	57700	57700	57700	57700	222
317	20241024	142100	1623020400	57700	57700	57700	57700	0
318	20241024	142000	1623020400	57700	57700	57700	57700	13
319	20241024	141900	1622270300	57700	57700	57700	57700	1
320	20241024	141800	1622212600	57700	57700	57700	57700	0
321	20241024	141700	1622212600	57700	57800	57800	57700	47
322	20241024	141600	1619500600	57600	57600	57600	57600	0
323	20241024	141500	1619500600	57600	57600	57600	57600	1
324	20241024	141400	1619443000	57700	57700	57700	57700	190
325	20241024	141300	1608480000	57700	57700	57700	57700	2
326	20241024	141200	1608364600	57700	57700	57700	57700	0
327	20241024	141100	1608364600	57700	57700	57700	57700	8
328	20241024	141000	1607903000	57800	57800	57800	57800	5
329	20241024	140900	1607614000	57800	57800	57800	57800	0
330	20241024	140800	1607614000	57800	57600	57800	57600	546
331	20241024	140700	1576110800	57500	57500	57500	57500	21
332	20241024	140600	1574903300	57600	57600	57600	57500	698
333	20241024	140500	1534699900	57600	57600	57600	57600	12
334	20241024	140400	1534008700	57600	57600	57600	57600	0
335	20241024	140300	1534008700	57600	57600	57600	57600	0
336	20241024	140200	1534008700	57600	57600	57600	57600	0
337	20241024	140100	1534008700	57600	57600	57700	57600	115
338	20241024	140000	1527384600	57600	57600	57600	57600	0
339	20241024	135900	1527384600	57600	57600	57600	57600	5
340	20241024	135800	1527096600	57600	57600	57600	57600	0
341	20241024	135700	1527096600	57600	57600	57600	57600	0
342	20241024	135600	1527096600	57600	57600	57600	57600	12
343	20241024	135500	1526405400	57600	57600	57600	57600	100
344	20241024	135400	1520645400	57600	57600	57600	57600	30
345	20241024	135300	1518917400	57600	57600	57600	57600	20
346	20241024	135200	1517765400	57700	57700	57700	57700	1
347	20241024	135100	1517707700	57700	57700	57700	57700	1
348	20241024	135000	1517650000	57700	57700	57700	57700	6
349	20241024	134900	1517303800	57700	57700	57700	57700	3
350	20241024	134800	1517130700	57600	57600	57600	57600	0
351	20241024	134700	1517130700	57600	57600	57600	57600	29
352	20241024	134600	1515460300	57600	57600	57600	57600	1
353	20241024	134500	1515402700	57700	57700	57700	57700	25
354	20241024	134400	1513960200	57700	57700	57700	57700	1
355	20241024	134300	1513902500	57700	57700	57700	57700	0
356	20241024	134200	1513902500	57700	57700	57700	57700	0
357	20241024	134100	1513902500	57700	57700	57700	57700	90
358	20241024	134000	1508709500	57700	57600	57700	57600	237
359	20241024	133900	1495037300	57600	57600	57600	57600	1
360	20241024	133800	1494979700	57600	57600	57600	57600	0
361	20241024	133700	1494979700	57600	57600	57600	57600	38
362	20241024	133600	1492790900	57600	57600	57600	57600	187
363	20241024	133500	1482019700	57600	57600	57600	57600	10
364	20241024	133400	1481443700	57700	57700	57700	57700	30
365	20241024	133300	1479712700	57700	57700	57700	57700	16
366	20241024	133200	1478789500	57700	57700	57700	57700	1
367	20241024	133100	1478731800	57700	57700	57700	57700	0
368	20241024	133000	1478731800	57700	57700	57700	57700	2
369	20241024	132900	1478616400	57700	57700	57700	57700	0
370	20241024	132800	1478616400	57700	57700	57700	57700	0
371	20241024	132700	1478616400	57700	57700	57700	57700	19
372	20241024	132600	1477520100	57800	57800	57800	57800	5
373	20241024	132500	1477231100	57700	57700	57700	57700	0
374	20241024	132400	1477231100	57700	57700	57700	57700	0
375	20241024	132300	1477231100	57700	57700	57700	57700	0
376	20241024	132200	1477231100	57700	57700	57700	57700	61
377	20241024	132100	1473711400	57700	57700	57700	57700	0
378	20241024	132000	1473711400	57700	57700	57700	57700	30
379	20241024	131900	1471980400	57700	57700	57700	57700	1
380	20241024	131800	1471922700	57700	57700	57700	57700	0
381	20241024	131700	1471922700	57700	57600	57700	57600	548
382	20241024	131600	1440308900	57600	57600	57600	57600	5
383	20241024	131500	1440020900	57600	57600	57600	57600	0
384	20241024	131400	1440020900	57600	57700	57700	57500	723
385	20241024	131300	1398339400	57700	57700	57700	57700	0
386	20241024	131200	1398339400	57700	57700	57700	57700	17
387	20241024	131100	1397358500	57700	57700	57700	57700	0
388	20241024	131000	1397358500	57700	57700	57800	57700	257
389	20241024	130900	1382529500	57700	57700	57700	57700	1
390	20241024	130800	1382471800	57700	57700	57700	57700	55
391	20241024	130700	1379298300	57700	57700	57700	57700	558
392	20241024	130600	1347101700	57700	57700	57700	57700	0
393	20241024	130500	1347101700	57700	57700	57700	57700	0
394	20241024	130400	1347101700	57700	57700	57700	57700	7
395	20241024	130300	1346697800	57700	57700	57700	57700	15
396	20241024	130200	1345832300	57800	57800	57800	57800	0
397	20241024	130100	1345832300	57800	57800	57800	57800	0
398	20241024	130000	1345832300	57800	57800	57800	57800	2
399	20241024	125900	1345716700	57700	57800	57800	57700	351
400	20241024	125800	1325431500	57800	57800	57800	57800	0
401	20241024	125700	1325431500	57800	57800	57800	57800	0
402	20241024	125600	1325431500	57800	57800	57800	57800	1
403	20241024	125500	1325373700	57800	57800	57800	57800	0
404	20241024	125400	1325373700	57800	57800	57800	57800	100
405	20241024	125300	1319593700	57800	57800	57800	57800	15
406	20241024	125200	1318726700	57800	57800	57800	57800	0
407	20241024	125100	1318726700	57800	57800	57800	57800	10
408	20241024	125000	1318148700	57900	57900	57900	57900	80
409	20241024	124900	1313516700	57900	57900	57900	57900	214
410	20241024	124800	1301126100	57900	57900	57900	57900	4
411	20241024	124700	1300894500	58000	58000	58000	58000	28
412	20241024	124600	1299270500	57900	57900	57900	57900	0
413	20241024	124500	1299270500	57900	57900	57900	57900	0
414	20241024	124400	1299270500	57900	57900	57900	57900	173
415	20241024	124300	1289253800	58000	58000	58000	58000	242
416	20241024	124200	1275217800	58000	58000	58000	58000	0
417	20241024	124100	1275217800	58000	58000	58000	58000	0
418	20241024	124000	1275217800	58000	58100	58100	58000	322
419	20241024	123900	1256513400	58100	58100	58100	58100	0
420	20241024	123800	1256513400	58100	58100	58100	58100	0
421	20241024	123700	1256513400	58100	58100	58100	58100	0
422	20241024	123600	1256513400	58100	58100	58100	58100	40
423	20241024	123500	1254189400	58100	58100	58100	58100	30
424	20241024	123400	1252446400	58100	58100	58100	58100	0
425	20241024	123300	1252446400	58100	58100	58100	58100	0
426	20241024	123200	1252446400	58100	58100	58100	58100	13
427	20241024	123100	1251691100	58100	58100	58100	58100	15
428	20241024	123000	1250819600	58100	58100	58100	58100	42
429	20241024	122900	1248379400	58100	58100	58100	58100	6
430	20241024	122800	1248030800	58200	58200	58200	58200	4
431	20241024	122700	1247798000	58200	58200	58200	58200	1
432	20241024	122600	1247739800	58100	58100	58100	58100	48
433	20241024	122500	1244951000	58200	58200	58200	58200	6
434	20241024	122400	1244601800	58100	58100	58100	58100	0
435	20241024	122300	1244601800	58100	58100	58100	58100	0
436	20241024	122200	1244601800	58100	58200	58200	58100	141
437	20241024	122100	1236406100	58100	58100	58100	58100	16
438	20241024	122000	1235476500	58100	58100	58100	58100	0
439	20241024	121900	1235476500	58100	58100	58100	58100	46
440	20241024	121800	1232803900	58200	58200	58200	58200	0
441	20241024	121700	1232803900	58200	58200	58200	58200	0
442	20241024	121600	1232803900	58200	58200	58200	58200	0
443	20241024	121500	1232803900	58200	58200	58200	58200	1
444	20241024	121400	1232745700	58300	58200	58300	58100	143
445	20241024	121300	1224423100	58300	58300	58300	58300	0
446	20241024	121200	1224423100	58300	58100	58300	58100	111
447	20241024	121100	1217963300	58100	58100	58100	58100	0
448	20241024	121000	1217963300	58100	58100	58100	58100	0
449	20241024	120900	1217963300	58100	58100	58100	58100	13
450	20241024	120800	1217208000	58100	58100	58100	58100	20
451	20241024	120700	1216046000	58000	58000	58000	58000	0
452	20241024	120600	1216046000	58000	58100	58100	58000	122
453	20241024	120500	1208965900	58100	58100	58100	58100	1
454	20241024	120400	1208907800	58100	58100	58100	58100	0
455	20241024	120300	1208907800	58100	57900	58100	57900	1182
456	20241024	120200	1140240200	58000	58000	58000	58000	23
457	20241024	120100	1138906200	58000	58000	58000	58000	0
458	20241024	120000	1138906200	58000	58000	58000	58000	13
459	20241024	115900	1138152200	58000	58000	58000	58000	21
460	20241024	115800	1136934200	58000	58000	58000	58000	1
461	20241024	115700	1136876200	58000	58000	58000	58000	7
462	20241024	115600	1136470200	57900	57900	57900	57900	22
463	20241024	115500	1135196400	57900	57900	57900	57900	3
464	20241024	115400	1135022700	58000	58000	58000	58000	0
465	20241024	115300	1135022700	58000	58000	58000	58000	38
466	20241024	115200	1132818700	58000	58000	58000	58000	15
467	20241024	115100	1131948700	57900	57900	57900	57900	0
468	20241024	115000	1131948700	57900	57900	57900	57900	0
469	20241024	114900	1131948700	57900	57900	57900	57900	0
470	20241024	114800	1131948700	57900	57900	57900	57900	0
471	20241024	114700	1131948700	57900	57900	57900	57900	1
472	20241024	114600	1131890800	57900	57900	58000	57900	124
473	20241024	114500	1124705900	57900	57900	57900	57900	100
474	20241024	114400	1118915900	57900	57900	57900	57900	0
475	20241024	114300	1118915900	57900	57900	57900	57900	9
476	20241024	114200	1118394800	57900	57900	57900	57900	0
477	20241024	114100	1118394800	57900	57900	57900	57900	43
478	20241024	114000	1115905100	57900	57900	57900	57900	0
479	20241024	113900	1115905100	57900	57900	57900	57900	1
480	20241024	113800	1115847200	57900	57900	57900	57900	0
481	20241024	113700	1115847200	57900	57900	57900	57900	2
482	20241024	113600	1115731400	57900	57900	57900	57900	1
483	20241024	113500	1115673500	57900	57900	57900	57900	0
484	20241024	113400	1115673500	57900	57900	57900	57900	53
485	20241024	113300	1112604800	58000	58000	58000	58000	0
486	20241024	113200	1112604800	58000	58000	58000	58000	2
487	20241024	113100	1112488800	57900	57900	57900	57900	45
488	20241024	113000	1109883300	58000	57900	58000	57900	33
489	20241024	112900	1107971300	58000	58000	58000	58000	2
490	20241024	112800	1107855300	58000	58000	58000	58000	0
491	20241024	112700	1107855300	58000	58000	58000	58000	18
492	20241024	112600	1106811300	58000	57900	58000	57900	36
493	20241024	112500	1104726800	57900	57900	57900	57900	34
494	20241024	112400	1102758200	57900	58000	58000	57800	36
495	20241024	112300	1100673800	58000	58000	58000	58000	1
496	20241024	112200	1100615800	57900	57900	57900	57900	24
497	20241024	112100	1099226200	57900	57900	57900	57900	39
498	20241024	112000	1096968100	57900	58000	58000	57900	48
499	20241024	111900	1094186900	58000	58000	58000	58000	1
500	20241024	111800	1094128900	58000	58000	58000	58000	0
501	20241024	111700	1094128900	58000	58000	58000	58000	0
502	20241024	111600	1094128900	58000	58000	58000	58000	0
503	20241024	111500	1094128900	58000	58000	58000	58000	0
504	20241024	111400	1094128900	58000	58000	58000	58000	70
505	20241024	111300	1090068900	58000	58000	58000	58000	41
506	20241024	111200	1087690900	58200	58200	58200	58200	0
507	20241024	111100	1087690900	58200	58200	58200	58200	4
508	20241024	111000	1087458100	57900	58000	58000	57900	70
509	20241024	110900	1083403300	58000	58000	58000	58000	1
510	20241024	110800	1083345300	58000	58000	58000	58000	0
511	20241024	110700	1083345300	58000	58000	58000	58000	0
512	20241024	110600	1083345300	58000	58100	58100	58000	83
513	20241024	110500	1078526300	58200	58200	58200	58200	7
514	20241024	110400	1078118900	58100	58200	58200	58100	72
515	20241024	110300	1073934700	58100	58100	58100	58100	0
516	20241024	110200	1073934700	58100	58100	58100	58100	7
517	20241024	110100	1073528000	58100	58100	58100	58100	0
518	20241024	110000	1073528000	58100	58100	58100	58100	31
519	20241024	105900	1071726900	58200	58200	58200	58200	1
520	20241024	105800	1071668700	58200	58200	58200	58200	0
521	20241024	105700	1071668700	58200	58200	58200	58200	2
522	20241024	105600	1071552300	58200	58100	58200	58100	101
523	20241024	105500	1065674200	58100	58100	58100	58100	51
524	20241024	105400	1062711100	58100	58100	58100	58100	0
525	20241024	105300	1062711100	58100	58100	58100	58100	3
526	20241024	105200	1062536800	58100	58100	58100	58100	0
527	20241024	105100	1062536800	58100	58100	58100	58100	0
528	20241024	105000	1062536800	58100	58100	58100	58100	77
529	20241024	104900	1058063100	57900	57900	58000	57900	4
530	20241024	104800	1057831300	57900	57900	57900	57900	0
531	20241024	104700	1057831300	57900	57900	57900	57900	20
532	20241024	104600	1056673300	57900	57800	57900	57800	102
533	20241024	104500	1050770500	57800	57800	57800	57800	0
534	20241024	104400	1050770500	57800	57800	57800	57800	81
535	20241024	104300	1046088700	57800	57900	58100	57800	973
536	20241024	104200	989702200	57900	57900	57900	57900	225
537	20241024	104100	976674700	58000	58000	58000	58000	1204
538	20241024	104000	906842700	58000	58100	58100	58000	356
539	20241024	103900	886161100	58100	58100	58200	58100	78
540	20241024	103800	881629200	58100	58100	58100	58100	57
541	20241024	103700	878317500	58100	58100	58100	58100	12
542	20241024	103600	877620300	58100	58100	58100	58100	218
543	20241024	103500	864954500	58200	58200	58200	58200	0
544	20241024	103400	864954500	58200	58200	58200	58200	160
545	20241024	103300	855642500	58200	58200	58200	58200	0
546	20241024	103200	855642500	58200	58200	58200	58200	3
547	20241024	103100	855467900	58200	58100	58200	58100	113
548	20241024	103000	848902400	58100	58100	58100	58100	10
549	20241024	102900	848321400	58200	58200	58200	58100	140
550	20241024	102800	840183300	58100	58200	58200	58100	21
551	20241024	102700	838963100	58200	58200	58200	58200	89
552	20241024	102600	833783300	58200	58200	58200	58200	474
553	20241024	102500	806196500	58200	58200	58300	58200	16
554	20241024	102400	805264800	58300	58300	58300	58300	0
555	20241024	102300	805264800	58300	58400	58400	58300	147
556	20241024	102200	796694600	58300	58400	58400	58300	41
557	20241024	102100	794304200	58400	58400	58400	58400	5
558	20241024	102000	794012200	58400	58500	58500	58300	1049
559	20241024	101900	732711100	58500	58500	58500	58500	85
560	20241024	101800	727738600	58500	58500	58500	58500	18
561	20241024	101700	726685600	58500	58500	58500	58500	36
562	20241024	101600	724579600	58600	58500	58600	58500	15
563	20241024	101500	723701300	58600	58600	58600	58600	9
564	20241024	101400	723173900	58600	58600	58600	58600	10
565	20241024	101300	722587900	58600	58600	58600	58600	8
566	20241024	101200	722119100	58600	58600	58600	58600	4
567	20241024	101100	721884700	58600	58500	58600	58500	54
568	20241024	101000	718721700	58600	58600	58600	58600	26
569	20241024	100900	717198100	58500	58500	58500	58500	2
570	20241024	100800	717081100	58500	58500	58500	58500	2
571	20241024	100700	716964100	58600	58600	58600	58500	5
572	20241024	100600	716671200	58600	58600	58600	58600	151
573	20241024	100500	707822600	58600	58600	58600	58600	147
574	20241024	100400	699208400	58600	58600	58600	58600	133
575	20241024	100300	691414600	58600	58600	58600	58600	1
576	20241024	100200	691356000	58700	58700	58700	58700	3
577	20241024	100100	691179900	58600	58600	58600	58600	1
578	20241024	100000	691121300	58600	58600	58600	58600	81
579	20241024	095900	686374700	58600	58600	58600	58600	20
580	20241024	095800	685202700	58700	58600	58700	58600	20
581	20241024	095700	684030500	58600	58700	58700	58600	84
582	20241024	095600	679101600	58700	58700	58700	58700	1
583	20241024	095500	679042900	58700	58600	58700	58600	11
584	20241024	095400	678397300	58700	58700	58700	58700	2
585	20241024	095300	678279900	58700	58800	58800	58700	65
586	20241024	095200	674464300	58700	58700	58700	58700	74
587	20241024	095100	670120500	58800	58700	58800	58700	208
588	20241024	095000	657890900	58700	58700	58700	58700	6
589	20241024	094900	657538700	58700	58700	58700	58700	1
590	20241024	094800	657480000	58700	58800	58800	58700	21
591	20241024	094700	656246300	58700	58700	58700	58700	22
592	20241024	094600	654954900	58700	58700	58700	58700	2
593	20241024	094500	654837500	58700	58700	58700	58700	1
594	20241024	094400	654778800	58700	58700	58700	58700	4
595	20241024	094300	654544000	58700	58900	58900	58700	12
596	20241024	094200	653838300	58800	58800	58800	58700	26
597	20241024	094100	652310600	58700	58700	58900	58700	828
598	20241024	094000	603625500	58800	58600	58800	58600	511
599	20241024	093900	573632200	58500	58400	58500	58400	2
600	20241024	093800	573515300	58700	58700	58700	58700	1
601	20241024	093700	573456600	58700	58600	58700	58600	254
602	20241024	093600	558552800	58600	58600	58600	58600	4
603	20241024	093500	558318400	58600	58500	58600	58500	481
604	20241024	093400	530152400	58500	58500	58600	58500	65
605	20241024	093300	526348100	58600	58500	58600	58500	34
606	20241024	093200	524356100	58500	58600	58700	58500	525
607	20241024	093100	493623200	58600	58600	58600	58600	73
608	20241024	093000	489345400	58700	58600	58700	58600	67
609	20241024	092900	485419100	58600	58600	58600	58600	25
610	20241024	092800	483954100	58700	58700	58700	58700	5
611	20241024	092700	483660600	58700	58500	58700	58500	130
612	20241024	092600	476032800	58600	58700	58700	58600	39
613	20241024	092500	473746000	58700	58600	58700	58600	553
614	20241024	092400	441316100	58600	58500	58600	58500	178
615	20241024	092300	430885500	58500	58600	58600	58500	40
616	20241024	092200	428541700	58600	58700	58700	58600	112
617	20241024	092100	421976800	58600	58700	58700	58600	461
618	20241024	092000	394926800	58700	58600	58700	58500	287
619	20241024	091900	378133700	58500	58500	58600	58500	80
620	20241024	091800	373447600	58600	58700	58700	58600	54
621	20241024	091700	370282600	58700	58600	58700	58600	54
622	20241024	091600	367117900	58600	58600	58800	58600	87
623	20241024	091500	362019100	58700	58400	58800	58400	625
624	20241024	091400	325368400	58200	58300	58300	58200	226
625	20241024	091300	312192700	58200	58300	58300	58200	152
626	20241024	091200	303336700	58400	58400	58500	58300	63
627	20241024	091100	299660300	58300	58400	58400	58200	85
628	20241024	091000	294707000	58400	58500	58500	58400	9
629	20241024	090900	294181200	58500	58300	58500	58200	443
630	20241024	090800	268276300	58300	58200	58400	58200	195
631	20241024	090700	256910000	58300	58300	58400	58300	143
632	20241024	090600	248565400	58300	58200	58400	58200	243
633	20241024	090500	234382000	58300	58300	58400	58300	241
634	20241024	090400	220326100	58300	58200	58300	58100	31
635	20241024	090300	218519400	58200	58100	58300	57700	1476
636	20241024	090200	132603300	58200	57900	58200	57900	1522
637	20241024	090100	44172300	57600	57600	57900	57600	209
638	20241024	090000	32132800	57600	57900	57900	57600	506