KissMeData/285130/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	204000	1576010100	47350	47350	47350	47350	795
3	20241025	203900	1576010100	47350	47350	47350	47350	0
4	20241025	203800	1576010100	47350	47350	47350	47350	0
5	20241025	203700	1576010100	47350	47350	47350	47350	0
6	20241025	203600	1576010100	47350	47350	47350	47350	0
7	20241025	203500	1576010100	47350	47350	47350	47350	0
8	20241025	203400	1576010100	47350	47350	47350	47350	0
9	20241025	203300	1576010100	47350	47350	47350	47350	0
10	20241025	203200	1576010100	47350	47350	47350	47350	0
11	20241025	203100	1576010100	47350	47350	47350	47350	0
12	20241025	203000	1576010100	47350	47350	47350	47350	0
13	20241025	202900	1576010100	47350	47350	47350	47350	0
14	20241025	202800	1576010100	47350	47350	47350	47350	0
15	20241025	202700	1576010100	47350	47350	47350	47350	0
16	20241025	202600	1576010100	47350	47350	47350	47350	0
17	20241025	202500	1576010100	47350	47350	47350	47350	0
18	20241025	202400	1576010100	47350	47350	47350	47350	0
19	20241025	202300	1576010100	47350	47350	47350	47350	0
20	20241025	202200	1576010100	47350	47350	47350	47350	0
21	20241025	202100	1576010100	47350	47350	47350	47350	0
22	20241025	202000	1576010100	47350	47350	47350	47350	0
23	20241025	201900	1576010100	47350	47350	47350	47350	0
24	20241025	201800	1576010100	47350	47350	47350	47350	0
25	20241025	201700	1576010100	47350	47350	47350	47350	0
26	20241025	201600	1576010100	47350	47350	47350	47350	0
27	20241025	201500	1576010100	47350	47350	47350	47350	0
28	20241025	201400	1576010100	47350	47350	47350	47350	0
29	20241025	201300	1576010100	47350	47350	47350	47350	0
30	20241025	201200	1576010100	47350	47350	47350	47350	0
31	20241025	201100	1576010100	47350	47350	47350	47350	0
32	20241025	201000	1576010100	47350	47350	47350	47350	795
33	20241025	200900	1576010100	47350	47350	47350	47350	0
34	20241025	200800	1576010100	47350	47350	47350	47350	0
35	20241025	200700	1576010100	47350	47350	47350	47350	0
36	20241025	200600	1576010100	47350	47350	47350	47350	0
37	20241025	200500	1576010100	47350	47350	47350	47350	0
38	20241025	200400	1576010100	47350	47350	47350	47350	0
39	20241025	200300	1576010100	47350	47350	47350	47350	0
40	20241025	200200	1576010100	47350	47350	47350	47350	0
41	20241025	200100	1576010100	47350	47350	47350	47350	0
42	20241025	200000	1576010100	47350	47350	47350	47350	0
43	20241025	195900	1576010100	47350	47350	47350	47350	0
44	20241025	195800	1576010100	47350	47350	47350	47350	0
45	20241025	195700	1576010100	47350	47350	47350	47350	0
46	20241025	195600	1576010100	47350	47350	47350	47350	0
47	20241025	195500	1576010100	47350	47350	47350	47350	0
48	20241025	195400	1576010100	47350	47350	47350	47350	0
49	20241025	195300	1576010100	47350	47350	47350	47350	0
50	20241025	195200	1576010100	47350	47350	47350	47350	0
51	20241025	195100	1576010100	47350	47350	47350	47350	0
52	20241025	195000	1576010100	47350	47350	47350	47350	0
53	20241025	194900	1576010100	47350	47350	47350	47350	0
54	20241025	194800	1576010100	47350	47350	47350	47350	0
55	20241025	194700	1576010100	47350	47350	47350	47350	0
56	20241025	194600	1576010100	47350	47350	47350	47350	0
57	20241025	194500	1576010100	47350	47350	47350	47350	0
58	20241025	194400	1576010100	47350	47350	47350	47350	0
59	20241025	194300	1576010100	47350	47350	47350	47350	0
60	20241025	194200	1576010100	47350	47350	47350	47350	0
61	20241025	194100	1576010100	47350	47350	47350	47350	0
62	20241025	194000	1576010100	47350	47350	47350	47350	795
63	20241025	193900	1576010100	47350	47350	47350	47350	0
64	20241025	193800	1576010100	47350	47350	47350	47350	0
65	20241025	193700	1576010100	47350	47350	47350	47350	0
66	20241025	193600	1576010100	47350	47350	47350	47350	0
67	20241025	193500	1576010100	47350	47350	47350	47350	0
68	20241025	193400	1576010100	47350	47350	47350	47350	0
69	20241025	193300	1576010100	47350	47350	47350	47350	0
70	20241025	193200	1576010100	47350	47350	47350	47350	0
71	20241025	193100	1576010100	47350	47350	47350	47350	0
72	20241025	193000	1576010100	47350	47350	47350	47350	0
73	20241025	192900	1576010100	47350	47350	47350	47350	0
74	20241025	192800	1576010100	47350	47350	47350	47350	0
75	20241025	192700	1576010100	47350	47350	47350	47350	0
76	20241025	192600	1576010100	47350	47350	47350	47350	0
77	20241025	192500	1576010100	47350	47350	47350	47350	0
78	20241025	192400	1576010100	47350	47350	47350	47350	0
79	20241025	192300	1576010100	47350	47350	47350	47350	0
80	20241025	192200	1576010100	47350	47350	47350	47350	0
81	20241025	192100	1576010100	47350	47350	47350	47350	0
82	20241025	192000	1576010100	47350	47350	47350	47350	0
83	20241025	191900	1576010100	47350	47350	47350	47350	0
84	20241025	191800	1576010100	47350	47350	47350	47350	0
85	20241025	191700	1576010100	47350	47350	47350	47350	0
86	20241025	191600	1576010100	47350	47350	47350	47350	0
87	20241025	191500	1576010100	47350	47350	47350	47350	0
88	20241025	191400	1576010100	47350	47350	47350	47350	0
89	20241025	191300	1576010100	47350	47350	47350	47350	0
90	20241025	191200	1576010100	47350	47350	47350	47350	0
91	20241025	191100	1576010100	47350	47350	47350	47350	0
92	20241025	191000	1576010100	47350	47350	47350	47350	795
93	20241025	190900	1576010100	47350	47350	47350	47350	0
94	20241025	190800	1576010100	47350	47350	47350	47350	0
95	20241025	190700	1576010100	47350	47350	47350	47350	0
96	20241025	190600	1576010100	47350	47350	47350	47350	0
97	20241025	190500	1576010100	47350	47350	47350	47350	0
98	20241025	190400	1576010100	47350	47350	47350	47350	0
99	20241025	190300	1576010100	47350	47350	47350	47350	0
100	20241025	190200	1576010100	47350	47350	47350	47350	0
101	20241025	190100	1576010100	47350	47350	47350	47350	0
102	20241025	190000	1576010100	47350	47350	47350	47350	0
103	20241025	185900	1576010100	47350	47350	47350	47350	0
104	20241025	185800	1576010100	47350	47350	47350	47350	0
105	20241025	185700	1576010100	47350	47350	47350	47350	0
106	20241025	185600	1576010100	47350	47350	47350	47350	0
107	20241025	185500	1576010100	47350	47350	47350	47350	0
108	20241025	185400	1576010100	47350	47350	47350	47350	0
109	20241025	185300	1576010100	47350	47350	47350	47350	0
110	20241025	185200	1576010100	47350	47350	47350	47350	0
111	20241025	185100	1576010100	47350	47350	47350	47350	0
112	20241025	185000	1576010100	47350	47350	47350	47350	0
113	20241025	184900	1576010100	47350	47350	47350	47350	0
114	20241025	184800	1576010100	47350	47350	47350	47350	0
115	20241025	184700	1576010100	47350	47350	47350	47350	0
116	20241025	184600	1576010100	47350	47350	47350	47350	0
117	20241025	184500	1576010100	47350	47350	47350	47350	0
118	20241025	184400	1576010100	47350	47350	47350	47350	0
119	20241025	184300	1576010100	47350	47350	47350	47350	0
120	20241025	184200	1576010100	47350	47350	47350	47350	0
121	20241025	184100	1576010100	47350	47350	47350	47350	0
122	20241025	184000	1576010100	47350	47350	47350	47350	795
123	20241025	183900	1576010100	47350	47350	47350	47350	0
124	20241025	183800	1576010100	47350	47350	47350	47350	0
125	20241025	183700	1576010100	47350	47350	47350	47350	0
126	20241025	183600	1576010100	47350	47350	47350	47350	0
127	20241025	183500	1576010100	47350	47350	47350	47350	0
128	20241025	183400	1576010100	47350	47350	47350	47350	0
129	20241025	183300	1576010100	47350	47350	47350	47350	0
130	20241025	183200	1576010100	47350	47350	47350	47350	0
131	20241025	183100	1576010100	47350	47350	47350	47350	0
132	20241025	183000	1576010100	47350	47350	47350	47350	0
133	20241025	182900	1576010100	47350	47350	47350	47350	0
134	20241025	182800	1576010100	47350	47350	47350	47350	0
135	20241025	182700	1576010100	47350	47350	47350	47350	0
136	20241025	182600	1576010100	47350	47350	47350	47350	0
137	20241025	182500	1576010100	47350	47350	47350	47350	0
138	20241025	182400	1576010100	47350	47350	47350	47350	0
139	20241025	182300	1576010100	47350	47350	47350	47350	0
140	20241025	182200	1576010100	47350	47350	47350	47350	0
141	20241025	182100	1576010100	47350	47350	47350	47350	0
142	20241025	182000	1576010100	47350	47350	47350	47350	0
143	20241025	181900	1576010100	47350	47350	47350	47350	0
144	20241025	181800	1576010100	47350	47350	47350	47350	0
145	20241025	181700	1576010100	47350	47350	47350	47350	0
146	20241025	181600	1576010100	47350	47350	47350	47350	0
147	20241025	181500	1576010100	47350	47350	47350	47350	0
148	20241025	181400	1576010100	47350	47350	47350	47350	0
149	20241025	181300	1576010100	47350	47350	47350	47350	0
150	20241025	181200	1576010100	47350	47350	47350	47350	0
151	20241025	181100	1576010100	47350	47350	47350	47350	0
152	20241025	181000	1576010100	47350	47350	47350	47350	795
153	20241025	180900	1576010100	47350	47350	47350	47350	0
154	20241025	180800	1576010100	47350	47350	47350	47350	0
155	20241025	180700	1576010100	47350	47350	47350	47350	0
156	20241025	180600	1576010100	47350	47350	47350	47350	0
157	20241025	180500	1576010100	47350	47350	47350	47350	0
158	20241025	180400	1576010100	47350	47350	47350	47350	0
159	20241025	180300	1576010100	47350	47350	47350	47350	0
160	20241025	180200	1576010100	47350	47350	47350	47350	0
161	20241025	180100	1576010100	47350	47350	47350	47350	0
162	20241025	180000	1576010100	47350	47350	47350	47350	0
163	20241025	175900	1576010100	47350	47350	47350	47350	0
164	20241025	175800	1576010100	47350	47350	47350	47350	0
165	20241025	175700	1576010100	47350	47350	47350	47350	0
166	20241025	175600	1576010100	47350	47350	47350	47350	0
167	20241025	175500	1576010100	47350	47350	47350	47350	0
168	20241025	175400	1576010100	47350	47350	47350	47350	0
169	20241025	175300	1576010100	47350	47350	47350	47350	0
170	20241025	175200	1576010100	47350	47350	47350	47350	0
171	20241025	175100	1576010100	47350	47350	47350	47350	0
172	20241025	175000	1576010100	47350	47350	47350	47350	0
173	20241025	174900	1576010100	47350	47350	47350	47350	0
174	20241025	174800	1576010100	47350	47350	47350	47350	0
175	20241025	174700	1576010100	47350	47350	47350	47350	0
176	20241025	174600	1576010100	47350	47350	47350	47350	0
177	20241025	174500	1576010100	47350	47350	47350	47350	0
178	20241025	174400	1576010100	47350	47350	47350	47350	0
179	20241025	174300	1576010100	47350	47350	47350	47350	0
180	20241025	174200	1576010100	47350	47350	47350	47350	0
181	20241025	174100	1576010100	47350	47350	47350	47350	0
182	20241025	174000	1576010100	47350	47350	47350	47350	795
183	20241025	173900	1576010100	47350	47350	47350	47350	0
184	20241025	173800	1576010100	47350	47350	47350	47350	0
185	20241025	173700	1576010100	47350	47350	47350	47350	0
186	20241025	173600	1576010100	47350	47350	47350	47350	0
187	20241025	173500	1576010100	47350	47350	47350	47350	0
188	20241025	173400	1576010100	47350	47350	47350	47350	0
189	20241025	173300	1576010100	47350	47350	47350	47350	0
190	20241025	173200	1576010100	47350	47350	47350	47350	0
191	20241025	173100	1576010100	47350	47350	47350	47350	0
192	20241025	173000	1576010100	47350	47350	47350	47350	0
193	20241025	172900	1576010100	47350	47350	47350	47350	0
194	20241025	172800	1576010100	47350	47350	47350	47350	0
195	20241025	172700	1576010100	47350	47350	47350	47350	0
196	20241025	172600	1576010100	47350	47350	47350	47350	0
197	20241025	172500	1576010100	47350	47350	47350	47350	0
198	20241025	172400	1576010100	47350	47350	47350	47350	0
199	20241025	172300	1576010100	47350	47350	47350	47350	0
200	20241025	172200	1576010100	47350	47350	47350	47350	0
201	20241025	172100	1576010100	47350	47350	47350	47350	0
202	20241025	172000	1576010100	47350	47350	47350	47350	0
203	20241025	171900	1576010100	47350	47350	47350	47350	0
204	20241025	171800	1576010100	47350	47350	47350	47350	0
205	20241025	171700	1576010100	47350	47350	47350	47350	0
206	20241025	171600	1576010100	47350	47350	47350	47350	0
207	20241025	171500	1576010100	47350	47350	47350	47350	0
208	20241025	171400	1576010100	47350	47350	47350	47350	0
209	20241025	171300	1576010100	47350	47350	47350	47350	0
210	20241025	171200	1576010100	47350	47350	47350	47350	0
211	20241025	171100	1576010100	47350	47350	47350	47350	0
212	20241025	171000	1576010100	47350	47350	47350	47350	795
213	20241025	170900	1576010100	47350	47350	47350	47350	0
214	20241025	170800	1576010100	47350	47350	47350	47350	0
215	20241025	170700	1576010100	47350	47350	47350	47350	0
216	20241025	170600	1576010100	47350	47350	47350	47350	0
217	20241025	170500	1576010100	47350	47350	47350	47350	0
218	20241025	170400	1576010100	47350	47350	47350	47350	0
219	20241025	170300	1576010100	47350	47350	47350	47350	0
220	20241025	170200	1576010100	47350	47350	47350	47350	0
221	20241025	170100	1576010100	47350	47350	47350	47350	0
222	20241025	170000	1576010100	47350	47350	47350	47350	0
223	20241025	165900	1576010100	47350	47350	47350	47350	0
224	20241025	165800	1576010100	47350	47350	47350	47350	0
225	20241025	165700	1576010100	47350	47350	47350	47350	0
226	20241025	165600	1576010100	47350	47350	47350	47350	0
227	20241025	165500	1576010100	47350	47350	47350	47350	0
228	20241025	165400	1576010100	47350	47350	47350	47350	0
229	20241025	165300	1576010100	47350	47350	47350	47350	0
230	20241025	165200	1576010100	47350	47350	47350	47350	0
231	20241025	165100	1576010100	47350	47350	47350	47350	0
232	20241025	165000	1576010100	47350	47350	47350	47350	0
233	20241025	164900	1576010100	47350	47350	47350	47350	0
234	20241025	164800	1576010100	47350	47350	47350	47350	0
235	20241025	164700	1576010100	47350	47350	47350	47350	0
236	20241025	164600	1576010100	47350	47350	47350	47350	0
237	20241025	164500	1576010100	47350	47350	47350	47350	0
238	20241025	164400	1576010100	47350	47350	47350	47350	0
239	20241025	164300	1576010100	47350	47350	47350	47350	0
240	20241025	164200	1576010100	47350	47350	47350	47350	0
241	20241025	164100	1576010100	47350	47350	47350	47350	0
242	20241025	164000	1576010100	47350	47350	47350	47350	795
243	20241025	163900	1576010100	47350	47350	47350	47350	0
244	20241025	163800	1576010100	47350	47350	47350	47350	0
245	20241025	163700	1576010100	47350	47350	47350	47350	0
246	20241025	163600	1576010100	47350	47350	47350	47350	0
247	20241025	163500	1576010100	47350	47350	47350	47350	0
248	20241025	163400	1576010100	47350	47350	47350	47350	0
249	20241025	163300	1576010100	47350	47350	47350	47350	0
250	20241025	163200	1576010100	47350	47350	47350	47350	0
251	20241025	163100	1576010100	47350	47350	47350	47350	0
252	20241025	163000	1576010100	47350	47350	47350	47350	0
253	20241025	162900	1576010100	47350	47350	47350	47350	0
254	20241025	162800	1576010100	47350	47350	47350	47350	0
255	20241025	162700	1576010100	47350	47350	47350	47350	0
256	20241025	162600	1576010100	47350	47350	47350	47350	0
257	20241025	162500	1576010100	47350	47350	47350	47350	0
258	20241025	162400	1576010100	47350	47350	47350	47350	0
259	20241025	162300	1576010100	47350	47350	47350	47350	0
260	20241025	162200	1576010100	47350	47350	47350	47350	0
261	20241025	162100	1576010100	47350	47350	47350	47350	0
262	20241025	162000	1576010100	47350	47350	47350	47350	0
263	20241025	161900	1576010100	47350	47350	47350	47350	0
264	20241025	161800	1576010100	47350	47350	47350	47350	0
265	20241025	161700	1576010100	47350	47350	47350	47350	0
266	20241025	161600	1576010100	47350	47350	47350	47350	0
267	20241025	161500	1576010100	47350	47350	47350	47350	0
268	20241025	161400	1576010100	47350	47350	47350	47350	0
269	20241025	161300	1576010100	47350	47350	47350	47350	0
270	20241025	161200	1576010100	47350	47350	47350	47350	0
271	20241025	161100	1576010100	47350	47350	47350	47350	0
272	20241025	161000	1576010100	47350	47350	47350	47350	795
273	20241025	160900	1576010100	47350	47350	47350	47350	0
274	20241025	160800	1576010100	47350	47350	47350	47350	0
275	20241025	160700	1576010100	47350	47350	47350	47350	0
276	20241025	160600	1576010100	47350	47350	47350	47350	0
277	20241025	160500	1576010100	47350	47350	47350	47350	0
278	20241025	160400	1576010100	47350	47350	47350	47350	0
279	20241025	160300	1576010100	47350	47350	47350	47350	0
280	20241025	160200	1576010100	47350	47350	47350	47350	0
281	20241025	160100	1576010100	47350	47350	47350	47350	0
282	20241025	160000	1576010100	47350	47350	47350	47350	0
283	20241025	155900	1576010100	47350	47350	47350	47350	0
284	20241025	155800	1576010100	47350	47350	47350	47350	0
285	20241025	155700	1576010100	47350	47350	47350	47350	0
286	20241025	155600	1576010100	47350	47350	47350	47350	0
287	20241025	155500	1576010100	47350	47350	47350	47350	0
288	20241025	155400	1576010100	47350	47350	47350	47350	0
289	20241025	155300	1576010100	47350	47350	47350	47350	0
290	20241025	155200	1576010100	47350	47350	47350	47350	0
291	20241025	155100	1576010100	47350	47350	47350	47350	0
292	20241025	155000	1576010100	47350	47350	47350	47350	0
293	20241025	154900	1576010100	47350	47350	47350	47350	0
294	20241025	154800	1576010100	47350	47350	47350	47350	0
295	20241025	154700	1576010100	47350	47350	47350	47350	0
296	20241025	154600	1576010100	47350	47350	47350	47350	0
297	20241025	154500	1576010100	47350	47350	47350	47350	0
298	20241025	154400	1576010100	47350	47350	47350	47350	0
299	20241025	154300	1576010100	47350	47350	47350	47350	0
300	20241025	154200	1576010100	47350	47350	47350	47350	0
301	20241025	154100	1576010100	47350	47350	47350	47350	0
302	20241025	154000	1576010100	47350	47350	47350	47350	795
303	20241025	153900	1576010100	47350	47350	47350	47350	0
304	20241025	153800	1576010100	47350	47350	47350	47350	0
305	20241025	153700	1576010100	47350	47350	47350	47350	0
306	20241025	153600	1576010100	47350	47350	47350	47350	0
307	20241025	153500	1576010100	47350	47350	47350	47350	0
308	20241025	153400	1576010100	47350	47350	47350	47350	0
309	20241025	153300	1576010100	47350	47350	47350	47350	0
310	20241025	153200	1576010100	47350	47350	47350	47350	0
311	20241025	153100	1576010100	47350	47350	47350	47350	0
312	20241025	153000	1576010100	47350	47350	47350	47350	795
313	20241025	152900	1538366850	47450	47450	47450	47450	0
314	20241025	152800	1538366850	47450	47450	47450	47450	0
315	20241025	152700	1538366850	47450	47450	47450	47450	0
316	20241025	152600	1538366850	47450	47450	47450	47450	0
317	20241025	152500	1538366850	47450	47450	47450	47450	0
318	20241025	152400	1538366850	47450	47450	47450	47450	0
319	20241025	152300	1538366850	47450	47450	47450	47450	0
320	20241025	152200	1538366850	47450	47450	47450	47450	0
321	20241025	152100	1538366850	47450	47450	47450	47450	0
322	20241025	152000	1538366850	47450	47450	47450	47450	0
323	20241025	151900	1538366850	47450	47550	47550	47450	64
324	20241025	151800	1535327800	47500	47550	47550	47500	12
325	20241025	151700	1534757300	47550	47450	47550	47450	17
326	20241025	151600	1533949850	47550	47550	47550	47450	42
327	20241025	151500	1531955500	47550	47500	47550	47500	56
328	20241025	151400	1529294250	47550	47550	47550	47500	36
329	20241025	151300	1527582800	47550	47500	47550	47450	145
330	20241025	151200	1520695950	47550	47550	47550	47500	83
331	20241025	151100	1516749700	47550	47550	47550	47550	7
332	20241025	151000	1516416850	47550	47500	47550	47500	4
333	20241025	150900	1516226750	47500	47550	47550	47500	30
334	20241025	150800	1514800600	47550	47450	47600	47450	158
335	20241025	150700	1507292800	47450	47450	47500	47450	31
336	20241025	150600	1505820750	47450	47450	47450	47450	21
337	20241025	150500	1504824300	47450	47400	47450	47400	9
338	20241025	150400	1504397650	47500	47500	47500	47450	24
339	20241025	150300	1503257700	47400	47400	47400	47400	1
340	20241025	150200	1503210300	47450	47550	47550	47450	42
341	20241025	150100	1501214000	47400	47550	47550	47400	2
342	20241025	150000	1501119050	47450	47400	47550	47400	16
343	20241025	145900	1500360150	47400	47500	47500	47400	26
344	20241025	145800	1499125450	47400	47400	47400	47400	9
345	20241025	145700	1498698850	47400	47500	47550	47400	447
346	20241025	145600	1477466950	47550	47500	47550	47500	164
347	20241025	145500	1469676850	47450	47500	47500	47400	11
348	20241025	145400	1469154850	47500	47500	47500	47500	28
349	20241025	145300	1467824850	47400	47400	47400	47400	8
350	20241025	145200	1467445650	47500	47500	47500	47500	22
351	20241025	145100	1466400650	47350	47350	47350	47350	9
352	20241025	145000	1465974500	47400	47400	47400	47400	5
353	20241025	144900	1465737500	47400	47400	47400	47350	44
354	20241025	144800	1463651950	47350	47400	47400	47350	7
355	20241025	144700	1463320200	47400	47400	47400	47400	21
356	20241025	144600	1462324800	47350	47450	47450	47350	8
357	20241025	144500	1461945400	47500	47500	47500	47500	13
358	20241025	144400	1461327900	47500	47350	47500	47350	42
359	20241025	144300	1459335900	47500	47500	47500	47500	6
360	20241025	144200	1459050900	47350	47550	47550	47350	23
361	20241025	144100	1457957450	47350	47500	47550	47350	43
362	20241025	144000	1455915550	47350	47350	47350	47350	16
363	20241025	143900	1455157950	47350	47350	47500	47350	136
364	20241025	143800	1448711300	47300	47350	47350	47300	3
365	20241025	143700	1448569300	47350	47300	47350	47300	78
366	20241025	143600	1444876400	47350	47350	47350	47300	738
367	20241025	143500	1409932150	47350	47350	47350	47350	0
368	20241025	143400	1409932150	47350	47350	47450	47350	35
369	20241025	143300	1408272550	47400	47400	47400	47400	0
370	20241025	143200	1408272550	47400	47400	47450	47400	29
371	20241025	143100	1406896850	47400	47400	47400	47400	9
372	20241025	143000	1406470250	47400	47400	47400	47400	33
373	20241025	142900	1404906050	47400	47400	47450	47400	35
374	20241025	142800	1403246000	47400	47400	47400	47350	7
375	20241025	142700	1402914450	47400	47400	47400	47350	145
376	20241025	142600	1396041900	47400	47400	47400	47350	28
377	20241025	142500	1394715450	47350	47350	47350	47350	8
378	20241025	142400	1394336650	47350	47400	47400	47350	93
379	20241025	142300	1389932000	47350	47350	47350	47350	9
380	20241025	142200	1389505850	47350	47400	47400	47350	668
381	20241025	142100	1357873350	47400	47400	47400	47350	86
382	20241025	142000	1353797000	47400	47450	47450	47400	215
383	20241025	141900	1343605650	47450	47450	47450	47450	23
384	20241025	141800	1342514300	47400	47450	47450	47400	680
385	20241025	141700	1310282250	47450	47700	47700	47450	4122
386	20241025	141600	1114321950	47650	47700	47700	47650	26
387	20241025	141500	1113082950	47700	47700	47700	47700	10
388	20241025	141400	1112605950	47700	47700	47700	47700	138
389	20241025	141300	1106023350	47650	47650	47650	47650	8
390	20241025	141200	1105642150	47700	47700	47700	47700	160
391	20241025	141100	1098010150	47650	47650	47650	47650	26
392	20241025	141000	1096771250	47650	47700	47700	47650	39
393	20241025	140900	1094911900	47700	47650	47700	47650	53
394	20241025	140800	1092385050	47650	47650	47650	47650	18
395	20241025	140700	1091527350	47650	47700	47700	47650	40
396	20241025	140600	1089620250	47650	47650	47700	47650	42
397	20241025	140500	1087618150	47650	47650	47650	47650	77
398	20241025	140400	1083949100	47700	47650	47700	47650	50
399	20241025	140300	1081565350	47650	47650	47650	47650	0
400	20241025	140200	1081565350	47650	47650	47650	47650	8
401	20241025	140100	1081184150	47700	47700	47700	47700	49
402	20241025	140000	1078846850	47700	47700	47700	47650	54
403	20241025	135900	1076271800	47650	47650	47700	47650	38
404	20241025	135800	1074460000	47650	47700	47700	47650	24
405	20241025	135700	1073315650	47700	47700	47700	47650	56
406	20241025	135600	1070644850	47700	47650	47700	47650	55
407	20241025	135500	1068022250	47650	47650	47700	47650	292
408	20241025	135400	1054108150	47650	47650	47700	47650	38
409	20241025	135300	1052296350	47650	47650	47650	47650	73
410	20241025	135200	1048817900	47650	47700	47700	47650	60
411	20241025	135100	1045957350	47700	47700	47700	47650	40
412	20241025	135000	1044050250	47700	47650	47700	47650	12
413	20241025	134900	1043478200	47700	47650	47700	47650	50
414	20241025	134800	1041093650	47650	47700	47700	47650	1234
415	20241025	134700	982237100	47750	47750	47750	47750	0
416	20241025	134600	982237100	47750	47750	47750	47700	47
417	20241025	134500	979993750	47700	47700	47700	47700	26
418	20241025	134400	978753550	47700	47700	47750	47700	40
419	20241025	134300	976844450	47750	47700	47750	47700	32
420	20241025	134200	975317750	47750	47750	47750	47750	10
421	20241025	134100	974840250	47750	47700	47750	47700	116
422	20241025	134000	969306000	47750	47700	47750	47700	208
423	20241025	133900	959384050	47750	47700	47750	47700	102
424	20241025	133800	954517500	47700	47700	47700	47700	26
425	20241025	133700	953277300	47700	47700	47700	47700	18
426	20241025	133600	952418700	47750	47700	47750	47700	59
427	20241025	133500	949602300	47700	47750	47750	47700	30
428	20241025	133400	948170700	47750	47700	47750	47700	46
429	20241025	133300	945975000	47700	47700	47750	47700	17
430	20241025	133200	945164000	47750	47700	47750	47700	16
431	20241025	133100	944400450	47750	47700	47750	47700	47
432	20241025	133000	942157500	47700	47700	47750	47700	23
433	20241025	132900	941060150	47850	47850	47850	47700	45
434	20241025	132800	938909450	47700	47700	47700	47700	21
435	20241025	132700	937907750	47700	47700	47750	47700	28
436	20241025	132600	936572050	47700	47750	47850	47700	40
437	20241025	132500	934660700	47750	47700	47750	47700	11
438	20241025	132400	934135900	47700	47850	47850	47700	42
439	20241025	132300	932128050	47750	47750	47750	47750	1
440	20241025	132200	932080300	47750	47750	47750	47700	78
441	20241025	132100	928356200	47750	47750	47750	47700	38
442	20241025	132000	926542150	47700	47700	47700	47700	26
443	20241025	131900	925301950	47700	47700	47750	47700	40
444	20241025	131800	923392850	47700	47750	47750	47700	15
445	20241025	131700	922677050	47700	47700	47700	47700	26
446	20241025	131600	921436850	47750	47700	47750	47700	41
447	20241025	131500	919480000	47700	47700	47750	47700	52
448	20241025	131400	916999500	47700	47750	47750	47700	39
449	20241025	131300	915138150	47700	47700	47700	47700	26
450	20241025	131200	913897950	47750	47750	47750	47700	18
451	20241025	131100	913038900	47700	47700	47800	47700	50
452	20241025	131000	910651100	47700	47800	47800	47700	243
453	20241025	130900	899046750	47750	47800	47800	47750	29
454	20241025	130800	897660900	47750	47750	47750	47750	34
455	20241025	130700	896037400	47800	47800	47800	47800	21
456	20241025	130600	895033600	47800	47750	47800	47750	46
457	20241025	130500	892835250	47750	47750	47800	47750	29
458	20241025	130400	891449800	47800	47800	47800	47800	34
459	20241025	130300	889824600	47750	47750	47750	47750	26
460	20241025	130200	888583100	47750	47750	47750	47750	17
461	20241025	130100	887771350	47800	47750	47850	47750	68
462	20241025	130000	884520400	47750	47850	47850	47750	19
463	20241025	125900	883613050	47750	47750	47850	47750	40
464	20241025	125800	881700850	47750	47750	47850	47750	22
465	20241025	125700	880649750	47750	47750	47800	47750	21
466	20241025	125600	879646850	47750	47750	47850	47750	69
467	20241025	125500	876349900	47750	47750	47850	47750	18
468	20241025	125400	875489800	47750	47850	47850	47750	30
469	20241025	125300	874055150	47800	47800	47850	47750	284
470	20241025	125200	860479000	47800	47750	47800	47750	25
471	20241025	125100	859284900	47750	47750	47800	47750	45
472	20241025	125000	857135050	47750	47800	47800	47750	24
473	20241025	124900	855988750	47750	47800	47800	47750	38
474	20241025	124800	854173150	47750	47800	47800	47750	19
475	20241025	124700	853265850	47750	47750	47750	47750	32
476	20241025	124600	851737850	47800	47750	47800	47750	29
477	20241025	124500	850352050	47750	47750	47750	47750	0
478	20241025	124400	850352050	47750	47850	47850	47750	20
479	20241025	124300	849396450	47850	47850	47850	47850	22
480	20241025	124200	848343750	47750	47750	47750	47750	11
481	20241025	124100	847818500	47750	47750	47850	47750	38
482	20241025	124000	846001100	47800	47800	47800	47800	10
483	20241025	123900	845523100	47800	47800	47800	47800	83
484	20241025	123800	841555700	47800	47800	47800	47800	34
485	20241025	123700	839930500	47800	47800	47800	47750	64
486	20241025	123600	836872000	47800	47800	47800	47800	37
487	20241025	123500	835103400	47750	47750	47750	47750	8
488	20241025	123400	834721400	47800	47800	47800	47800	1
489	20241025	123300	834673600	47800	47800	47800	47750	64
490	20241025	123200	831615100	47800	47800	47800	47800	25
491	20241025	123100	830420100	47800	47800	47800	47800	22
492	20241025	123000	829368500	47750	47750	47750	47750	29
493	20241025	122900	827983750	47800	47800	47800	47800	0
494	20241025	122800	827983750	47800	47800	47800	47750	32
495	20241025	122700	826454200	47800	47850	47850	47800	14
496	20241025	122600	825784700	47850	47750	47850	47750	29
497	20241025	122500	824397850	47750	47750	47750	47750	6
498	20241025	122400	824111350	47850	47850	47850	47850	14
499	20241025	122300	823441450	47750	47800	47800	47750	68
500	20241025	122200	820191950	47800	47800	47800	47800	46
501	20241025	122100	817993150	47800	47800	47800	47750	35
502	20241025	122000	816320500	47750	47750	47800	47750	225
503	20241025	121900	805576700	47750	47750	47850	47750	234
504	20241025	121800	794403100	47750	47800	47850	47750	103
505	20241025	121700	789479050	47800	47900	47900	47800	639
506	20241025	121600	758904850	47900	47950	47950	47900	40
507	20241025	121500	756987250	47900	47900	47900	47900	18
508	20241025	121400	756125050	47900	47900	47900	47900	16
509	20241025	121300	755358650	47900	47900	47950	47900	46
510	20241025	121200	753153850	47900	47900	47900	47900	17
511	20241025	121100	752339550	47900	47950	47950	47900	52
512	20241025	121000	749846600	47950	47900	47950	47900	10
513	20241025	120900	749367550	47900	47900	47900	47900	8
514	20241025	120800	748984350	47950	47900	47950	47900	28
515	20241025	120700	747642100	47950	47950	47950	47900	15
516	20241025	120600	746923250	47950	47950	47950	47950	22
517	20241025	120500	745868350	47900	47900	47900	47900	7
518	20241025	120400	745533050	47950	47900	47950	47900	46
519	20241025	120300	743329300	47900	47800	47900	47800	29
520	20241025	120200	741940900	47800	47800	47850	47800	19
521	20241025	120100	741032600	47800	47800	47900	47800	41
522	20241025	120000	739070550	47800	47900	47900	47800	32
523	20241025	115900	737539650	47900	47850	47900	47850	32
524	20241025	115800	736007600	47900	47850	47900	47850	29
525	20241025	115700	734618900	47900	47900	47900	47900	1
526	20241025	115600	734571000	47900	47900	47900	47900	29
527	20241025	115500	733181900	47850	47900	47900	47850	13
528	20241025	115400	732559550	47950	47950	47950	47950	0
529	20241025	115300	732559550	47950	47900	47950	47900	37
530	20241025	115200	730785800	47850	47900	47900	47850	23
531	20241025	115100	729684800	47950	47900	47950	47900	33
532	20241025	115000	728102850	47950	47950	47950	47950	12
533	20241025	114900	727527450	47950	47900	47950	47900	650
534	20241025	114800	696368200	47850	47900	47900	47850	29
535	20241025	114700	694979500	47850	47850	47850	47850	0
536	20241025	114600	694979500	47850	47850	47850	47850	76
537	20241025	114500	691342900	47850	47850	47850	47850	10
538	20241025	114400	690864400	47850	47800	47850	47800	18
539	20241025	114300	690003500	47850	47800	47850	47800	28
540	20241025	114200	688664000	47800	47850	47850	47800	12
541	20241025	114100	688090050	47800	47800	47850	47800	36
542	20241025	114000	686368150	47750	47750	47750	47750	19
543	20241025	113900	685460900	47850	47750	47850	47750	13
544	20241025	113800	684839550	47850	47750	47850	47750	30
545	20241025	113700	683404950	47750	47750	47750	47750	17
546	20241025	113600	682593200	47750	47900	47900	47750	40
547	20241025	113500	680679900	47900	47750	47900	47750	13
548	20241025	113400	680058850	47800	47900	47900	47800	12
549	20241025	113300	679484850	47900	47800	47900	47800	33
550	20241025	113200	677904550	47800	47800	47800	47800	8
551	20241025	113100	677522150	47900	47900	47900	47900	69
552	20241025	113000	674217050	47900	47800	47900	47800	41
553	20241025	112900	672255050	47900	47900	47900	47900	1
554	20241025	112800	672207150	47900	47750	47900	47750	34
555	20241025	112700	670579900	47750	47750	47750	47750	37
556	20241025	112600	668813150	47900	47900	47900	47900	0
557	20241025	112500	668813150	47900	47750	47900	47750	54
558	20241025	112400	666230900	47750	47750	47750	47750	9
559	20241025	112300	665801150	47750	47750	47900	47750	42
560	20241025	112200	663792250	47750	47750	47750	47750	18
561	20241025	112100	662932750	47750	47750	47750	47750	18
562	20241025	112000	662073250	47900	47750	47900	47750	46
563	20241025	111900	659873600	47800	47750	47800	47750	130
564	20241025	111800	653665650	47750	47800	47900	47750	39
565	20241025	111700	651800050	47800	47800	47900	47750	62
566	20241025	111600	648836800	47800	47800	47800	47800	19
567	20241025	111500	647928600	47900	47850	47900	47850	23
568	20241025	111400	646827850	47850	47850	47850	47850	7
569	20241025	111300	646492900	47850	47900	47900	47850	23
570	20241025	111200	645391250	47800	47800	47800	47800	0
571	20241025	111100	645391250	47800	47800	47800	47800	9
572	20241025	111000	644961050	47950	47750	47950	47750	55
573	20241025	110900	642330600	47750	47750	47750	47750	1
574	20241025	110800	642282850	47750	47750	47900	47750	367
575	20241025	110700	624742200	47700	47700	47700	47700	0
576	20241025	110600	624742200	47700	47750	47750	47700	121
577	20241025	110500	618964850	47700	47750	47750	47700	45
578	20241025	110400	616817000	47750	47750	47750	47700	76
579	20241025	110300	613189250	47700	47750	47750	47700	170
580	20241025	110200	605077200	47750	47750	47950	47750	141
581	20241025	110100	598343250	47750	47750	47750	47750	19
582	20241025	110000	597436000	47950	47950	47950	47950	21
583	20241025	105900	596429050	47750	47750	47750	47750	8
584	20241025	105800	596047050	47800	47950	47950	47800	34
585	20241025	105700	594418550	47950	47850	47950	47800	114
586	20241025	105600	588956250	47850	47850	47850	47850	5
587	20241025	105500	588717000	47850	47800	47850	47800	26
588	20241025	105400	587473100	47800	47800	47800	47800	7
589	20241025	105300	587138500	47800	47800	47800	47750	268
590	20241025	105200	574339050	47800	47750	47800	47750	85
591	20241025	105100	570277800	47750	47750	47750	47750	242
592	20241025	105000	558722300	47750	47900	47900	47750	1056
593	20241025	104900	508219400	47850	47850	47950	47850	43
594	20241025	104800	506160350	47950	47850	47950	47850	31
595	20241025	104700	504674200	47850	47900	47900	47850	23
596	20241025	104600	503572900	47850	47850	47850	47850	34
597	20241025	104500	501946000	47850	47800	47850	47800	55
598	20241025	104400	499315550	47750	47750	47750	47750	58
599	20241025	104300	496546050	47750	47750	47800	47750	76
600	20241025	104200	492914250	47750	47750	47750	47750	283
601	20241025	104100	479401000	47700	47700	47700	47700	2
602	20241025	104000	479305600	47700	47700	47750	47700	41
603	20241025	103900	477349000	47700	47700	47700	47700	0
604	20241025	103800	477349000	47700	47650	47750	47650	122
605	20241025	103700	471527450	47700	47750	47750	47650	18
606	20241025	103600	470668850	47650	47700	47700	47650	16
607	20241025	103500	469906050	47750	47750	47800	47750	111
608	20241025	103400	464604700	47800	47750	47800	47750	20
609	20241025	103300	463649650	47750	47850	47850	47750	57
610	20241025	103200	460925800	47800	47650	47850	47650	310
611	20241025	103100	446115600	47650	47800	47800	47650	669
612	20241025	103000	414171350	47800	47800	48100	47800	55
613	20241025	102900	411535750	47800	47800	47800	47800	31
614	20241025	102800	410053950	48100	48100	48100	48100	22
615	20241025	102700	408995750	47800	47800	47800	47800	1
616	20241025	102600	408947950	47800	47800	47800	47800	8
617	20241025	102500	408565550	48100	48100	48100	48100	22
618	20241025	102400	407507350	47800	47800	47800	47800	23
619	20241025	102300	406407950	48100	47700	48100	47700	56
620	20241025	102200	403718750	47650	47700	47850	47650	736
621	20241025	102100	368598750	47700	47950	47950	47700	507
622	20241025	102000	344380250	47950	48000	48000	47800	1215
623	20241025	101900	286199250	48000	48050	48050	48000	57
624	20241025	101800	283461200	48050	48100	48100	48000	35
625	20241025	101700	281778600	48000	48100	48100	48000	20
626	20241025	101600	280818400	48000	48000	48100	48000	158
627	20241025	101500	273222400	48000	48100	48100	48000	405
628	20241025	101400	253760050	48100	48250	48250	48100	133
629	20241025	101300	247347250	48250	48250	48250	48250	1
630	20241025	101200	247299000	48300	48100	48300	48100	56
631	20241025	101100	244600700	48100	48100	48100	48100	25
632	20241025	101000	243398200	48100	48100	48300	48100	123
633	20241025	100900	237477500	48100	48150	48150	48100	113
634	20241025	100800	232041450	48100	48200	48450	48100	208
635	20241025	100700	222025550	48450	48450	48450	48450	22
636	20241025	100600	220959650	48450	48350	48450	48350	20
637	20241025	100500	219992450	48300	48450	48450	48300	24
638	20241025	100400	218830050	48200	48200	48200	48200	0
639	20241025	100300	218830050	48200	48250	48250	48200	18
640	20241025	100200	217962050	48500	48400	48500	48400	32
641	20241025	100100	216411050	48550	48500	48550	48200	379
642	20241025	100000	198118750	48500	48500	48500	48500	24
643	20241025	095900	196954750	48400	48400	48400	48400	3
644	20241025	095800	196809550	48400	48450	48450	48400	9
645	20241025	095700	196373900	48550	48450	48550	48450	37
646	20241025	095600	194578950	48450	48450	48450	48450	102
647	20241025	095500	189637050	48450	48450	48600	48450	238
648	20241025	095400	178102800	48450	48500	48500	48450	83
649	20241025	095300	174080700	48500	48500	48500	48500	12
650	20241025	095200	173498700	48500	48500	48500	48500	26
651	20241025	095100	172237700	48450	48600	48600	48450	15
652	20241025	095000	171510150	48600	48450	48600	48450	27
653	20241025	094900	170201200	48500	48500	48500	48500	7
654	20241025	094800	169861700	48750	48600	48750	48600	31
655	20241025	094700	168354200	48750	48500	48750	48450	83
656	20241025	094600	164324900	48550	48550	48550	48550	37
657	20241025	094500	162528550	48850	48600	48850	48600	21
658	20241025	094400	161507450	48550	48550	48550	48550	7
659	20241025	094300	161167600	48850	48850	48850	48850	0
660	20241025	094200	161167600	48850	48550	48850	48550	130
661	20241025	094100	154849500	48550	48550	48550	48550	25
662	20241025	094000	153635750	48550	48500	48550	48500	31
663	20241025	093900	152131100	48550	48550	48600	48550	440
664	20241025	093800	130768800	48550	48550	48550	48550	82
665	20241025	093700	126787700	48550	48550	48550	48500	33
666	20241025	093600	125185950	48500	48500	48500	48500	42
667	20241025	093500	123148950	48500	48500	48550	48500	89
668	20241025	093400	118831300	48550	48650	48650	48550	115
669	20241025	093300	113243600	48650	48700	48700	48600	166
670	20241025	093200	105169100	48700	48700	48950	48700	141
671	20241025	093100	98296650	48700	48750	48750	48700	4
672	20241025	093000	98101800	48700	48800	48950	48700	30
673	20241025	092900	96636450	48700	48750	48750	48700	116
674	20241025	092800	90983100	48750	48950	48950	48750	114
675	20241025	092700	85420000	49000	49000	49000	49000	21
676	20241025	092600	84391000	48900	48900	48900	48900	0
677	20241025	092500	84391000	48900	49150	49150	48900	52
678	20241025	092400	81842600	49200	48800	49200	48800	118
679	20241025	092300	76047100	48850	48950	48950	48850	60
680	20241025	092200	73115500	49200	49100	49200	49100	22
681	20241025	092100	72035200	49100	49100	49100	49100	5
682	20241025	092000	71789700	49200	48950	49200	48900	203
683	20241025	091900	61860950	49050	49050	49050	49050	0
684	20241025	091800	61860950	49050	49050	49050	49050	3
685	20241025	091700	61713800	49050	49050	49050	49050	61
686	20241025	091600	58721750	48900	49050	49050	48900	73
687	20241025	091500	55148450	48900	48750	49000	48750	183
688	20241025	091400	46205200	48700	48700	48700	48700	0
689	20241025	091300	46205200	48700	48750	48750	48700	19
690	20241025	091200	45279450	48750	48750	48750	48750	23
691	20241025	091100	44158200	48750	48750	48750	48750	7
692	20241025	091000	43816950	48700	48850	48850	48700	343
693	20241025	090900	27086950	48800	48750	48800	48700	63
694	20241025	090800	24015700	48850	48850	48850	48850	1
695	20241025	090700	23966850	48850	48850	48850	48850	22
696	20241025	090600	22892150	48850	48850	48850	48850	1
697	20241025	090500	22843300	48850	48700	48850	48650	77
698	20241025	090400	19086750	48700	48700	48700	48700	4
699	20241025	090300	18891950	48850	48650	48850	48650	45
700	20241025	090200	16700700	48650	49050	49050	48650	229
701	20241025	090100	5504600	49050	49050	49050	49050	35
702	20241025	090000	3787850	49100	49200	49200	49100	77