KissMeData/036830/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	192100	2119598100	47500	47500	47500	47500	947
3	20241025	192000	2119598100	47500	47500	47500	47500	0
4	20241025	191900	2119598100	47500	47500	47500	47500	0
5	20241025	191800	2119598100	47500	47500	47500	47500	0
6	20241025	191700	2119598100	47500	47500	47500	47500	0
7	20241025	191600	2119598100	47500	47500	47500	47500	0
8	20241025	191500	2119598100	47500	47500	47500	47500	0
9	20241025	191400	2119598100	47500	47500	47500	47500	0
10	20241025	191300	2119598100	47500	47500	47500	47500	0
11	20241025	191200	2119598100	47500	47500	47500	47500	0
12	20241025	191100	2119598100	47500	47500	47500	47500	0
13	20241025	191000	2119598100	47500	47500	47500	47500	0
14	20241025	190900	2119598100	47500	47500	47500	47500	0
15	20241025	190800	2119598100	47500	47500	47500	47500	0
16	20241025	190700	2119598100	47500	47500	47500	47500	0
17	20241025	190600	2119598100	47500	47500	47500	47500	0
18	20241025	190500	2119598100	47500	47500	47500	47500	0
19	20241025	190400	2119598100	47500	47500	47500	47500	0
20	20241025	190300	2119598100	47500	47500	47500	47500	0
21	20241025	190200	2119598100	47500	47500	47500	47500	0
22	20241025	190100	2119598100	47500	47500	47500	47500	0
23	20241025	190000	2119598100	47500	47500	47500	47500	0
24	20241025	185900	2119598100	47500	47500	47500	47500	0
25	20241025	185800	2119598100	47500	47500	47500	47500	0
26	20241025	185700	2119598100	47500	47500	47500	47500	0
27	20241025	185600	2119598100	47500	47500	47500	47500	0
28	20241025	185500	2119598100	47500	47500	47500	47500	0
29	20241025	185400	2119598100	47500	47500	47500	47500	0
30	20241025	185300	2119598100	47500	47500	47500	47500	0
31	20241025	185200	2119598100	47500	47500	47500	47500	0
32	20241025	185100	2119598100	47500	47500	47500	47500	947
33	20241025	185000	2119598100	47500	47500	47500	47500	0
34	20241025	184900	2119598100	47500	47500	47500	47500	0
35	20241025	184800	2119598100	47500	47500	47500	47500	0
36	20241025	184700	2119598100	47500	47500	47500	47500	0
37	20241025	184600	2119598100	47500	47500	47500	47500	0
38	20241025	184500	2119598100	47500	47500	47500	47500	0
39	20241025	184400	2119598100	47500	47500	47500	47500	0
40	20241025	184300	2119598100	47500	47500	47500	47500	0
41	20241025	184200	2119598100	47500	47500	47500	47500	0
42	20241025	184100	2119598100	47500	47500	47500	47500	0
43	20241025	184000	2119598100	47500	47500	47500	47500	0
44	20241025	183900	2119598100	47500	47500	47500	47500	0
45	20241025	183800	2119598100	47500	47500	47500	47500	0
46	20241025	183700	2119598100	47500	47500	47500	47500	0
47	20241025	183600	2119598100	47500	47500	47500	47500	0
48	20241025	183500	2119598100	47500	47500	47500	47500	0
49	20241025	183400	2119598100	47500	47500	47500	47500	0
50	20241025	183300	2119598100	47500	47500	47500	47500	0
51	20241025	183200	2119598100	47500	47500	47500	47500	0
52	20241025	183100	2119598100	47500	47500	47500	47500	0
53	20241025	183000	2119598100	47500	47500	47500	47500	0
54	20241025	182900	2119598100	47500	47500	47500	47500	0
55	20241025	182800	2119598100	47500	47500	47500	47500	0
56	20241025	182700	2119598100	47500	47500	47500	47500	0
57	20241025	182600	2119598100	47500	47500	47500	47500	0
58	20241025	182500	2119598100	47500	47500	47500	47500	0
59	20241025	182400	2119598100	47500	47500	47500	47500	0
60	20241025	182300	2119598100	47500	47500	47500	47500	0
61	20241025	182200	2119598100	47500	47500	47500	47500	0
62	20241025	182100	2119598100	47500	47500	47500	47500	947
63	20241025	182000	2119598100	47500	47500	47500	47500	0
64	20241025	181900	2119598100	47500	47500	47500	47500	0
65	20241025	181800	2119598100	47500	47500	47500	47500	0
66	20241025	181700	2119598100	47500	47500	47500	47500	0
67	20241025	181600	2119598100	47500	47500	47500	47500	0
68	20241025	181500	2119598100	47500	47500	47500	47500	0
69	20241025	181400	2119598100	47500	47500	47500	47500	0
70	20241025	181300	2119598100	47500	47500	47500	47500	0
71	20241025	181200	2119598100	47500	47500	47500	47500	0
72	20241025	181100	2119598100	47500	47500	47500	47500	0
73	20241025	181000	2119598100	47500	47500	47500	47500	0
74	20241025	180900	2119598100	47500	47500	47500	47500	0
75	20241025	180800	2119598100	47500	47500	47500	47500	0
76	20241025	180700	2119598100	47500	47500	47500	47500	0
77	20241025	180600	2119598100	47500	47500	47500	47500	0
78	20241025	180500	2119598100	47500	47500	47500	47500	0
79	20241025	180400	2119598100	47500	47500	47500	47500	0
80	20241025	180300	2119598100	47500	47500	47500	47500	0
81	20241025	180200	2119598100	47500	47500	47500	47500	0
82	20241025	180100	2119598100	47500	47500	47500	47500	0
83	20241025	180000	2119598100	47500	47500	47500	47500	0
84	20241025	175900	2119598100	47500	47500	47500	47500	0
85	20241025	175800	2119598100	47500	47500	47500	47500	0
86	20241025	175700	2119598100	47500	47500	47500	47500	0
87	20241025	175600	2119598100	47500	47500	47500	47500	0
88	20241025	175500	2119598100	47500	47500	47500	47500	0
89	20241025	175400	2119598100	47500	47500	47500	47500	0
90	20241025	175300	2119598100	47500	47500	47500	47500	0
91	20241025	175200	2119598100	47500	47500	47500	47500	0
92	20241025	175100	2119598100	47500	47500	47500	47500	947
93	20241025	175000	2119598100	47500	47500	47500	47500	0
94	20241025	174900	2119598100	47500	47500	47500	47500	0
95	20241025	174800	2119598100	47500	47500	47500	47500	0
96	20241025	174700	2119598100	47500	47500	47500	47500	0
97	20241025	174600	2119598100	47500	47500	47500	47500	0
98	20241025	174500	2119598100	47500	47500	47500	47500	0
99	20241025	174400	2119598100	47500	47500	47500	47500	0
100	20241025	174300	2119598100	47500	47500	47500	47500	0
101	20241025	174200	2119598100	47500	47500	47500	47500	0
102	20241025	174100	2119598100	47500	47500	47500	47500	0
103	20241025	174000	2119598100	47500	47500	47500	47500	0
104	20241025	173900	2119598100	47500	47500	47500	47500	0
105	20241025	173800	2119598100	47500	47500	47500	47500	0
106	20241025	173700	2119598100	47500	47500	47500	47500	0
107	20241025	173600	2119598100	47500	47500	47500	47500	0
108	20241025	173500	2119598100	47500	47500	47500	47500	0
109	20241025	173400	2119598100	47500	47500	47500	47500	0
110	20241025	173300	2119598100	47500	47500	47500	47500	0
111	20241025	173200	2119598100	47500	47500	47500	47500	0
112	20241025	173100	2119598100	47500	47500	47500	47500	0
113	20241025	173000	2119598100	47500	47500	47500	47500	0
114	20241025	172900	2119598100	47500	47500	47500	47500	0
115	20241025	172800	2119598100	47500	47500	47500	47500	0
116	20241025	172700	2119598100	47500	47500	47500	47500	0
117	20241025	172600	2119598100	47500	47500	47500	47500	0
118	20241025	172500	2119598100	47500	47500	47500	47500	0
119	20241025	172400	2119598100	47500	47500	47500	47500	0
120	20241025	172300	2119598100	47500	47500	47500	47500	0
121	20241025	172200	2119598100	47500	47500	47500	47500	0
122	20241025	172100	2119598100	47500	47500	47500	47500	947
123	20241025	172000	2119598100	47500	47500	47500	47500	0
124	20241025	171900	2119598100	47500	47500	47500	47500	0
125	20241025	171800	2119598100	47500	47500	47500	47500	0
126	20241025	171700	2119598100	47500	47500	47500	47500	0
127	20241025	171600	2119598100	47500	47500	47500	47500	0
128	20241025	171500	2119598100	47500	47500	47500	47500	0
129	20241025	171400	2119598100	47500	47500	47500	47500	0
130	20241025	171300	2119598100	47500	47500	47500	47500	0
131	20241025	171200	2119598100	47500	47500	47500	47500	0
132	20241025	171100	2119598100	47500	47500	47500	47500	0
133	20241025	171000	2119598100	47500	47500	47500	47500	0
134	20241025	170900	2119598100	47500	47500	47500	47500	0
135	20241025	170800	2119598100	47500	47500	47500	47500	0
136	20241025	170700	2119598100	47500	47500	47500	47500	0
137	20241025	170600	2119598100	47500	47500	47500	47500	0
138	20241025	170500	2119598100	47500	47500	47500	47500	0
139	20241025	170400	2119598100	47500	47500	47500	47500	0
140	20241025	170300	2119598100	47500	47500	47500	47500	0
141	20241025	170200	2119598100	47500	47500	47500	47500	0
142	20241025	170100	2119598100	47500	47500	47500	47500	0
143	20241025	170000	2119598100	47500	47500	47500	47500	0
144	20241025	165900	2119598100	47500	47500	47500	47500	0
145	20241025	165800	2119598100	47500	47500	47500	47500	0
146	20241025	165700	2119598100	47500	47500	47500	47500	0
147	20241025	165600	2119598100	47500	47500	47500	47500	0
148	20241025	165500	2119598100	47500	47500	47500	47500	0
149	20241025	165400	2119598100	47500	47500	47500	47500	0
150	20241025	165300	2119598100	47500	47500	47500	47500	0
151	20241025	165200	2119598100	47500	47500	47500	47500	0
152	20241025	165100	2119598100	47500	47500	47500	47500	947
153	20241025	165000	2119598100	47500	47500	47500	47500	0
154	20241025	164900	2119598100	47500	47500	47500	47500	0
155	20241025	164800	2119598100	47500	47500	47500	47500	0
156	20241025	164700	2119598100	47500	47500	47500	47500	0
157	20241025	164600	2119598100	47500	47500	47500	47500	0
158	20241025	164500	2119598100	47500	47500	47500	47500	0
159	20241025	164400	2119598100	47500	47500	47500	47500	0
160	20241025	164300	2119598100	47500	47500	47500	47500	0
161	20241025	164200	2119598100	47500	47500	47500	47500	0
162	20241025	164100	2119598100	47500	47500	47500	47500	0
163	20241025	164000	2119598100	47500	47500	47500	47500	0
164	20241025	163900	2119598100	47500	47500	47500	47500	0
165	20241025	163800	2119598100	47500	47500	47500	47500	0
166	20241025	163700	2119598100	47500	47500	47500	47500	0
167	20241025	163600	2119598100	47500	47500	47500	47500	0
168	20241025	163500	2119598100	47500	47500	47500	47500	0
169	20241025	163400	2119598100	47500	47500	47500	47500	0
170	20241025	163300	2119598100	47500	47500	47500	47500	0
171	20241025	163200	2119598100	47500	47500	47500	47500	0
172	20241025	163100	2119598100	47500	47500	47500	47500	0
173	20241025	163000	2119598100	47500	47500	47500	47500	0
174	20241025	162900	2119598100	47500	47500	47500	47500	0
175	20241025	162800	2119598100	47500	47500	47500	47500	0
176	20241025	162700	2119598100	47500	47500	47500	47500	0
177	20241025	162600	2119598100	47500	47500	47500	47500	0
178	20241025	162500	2119598100	47500	47500	47500	47500	0
179	20241025	162400	2119598100	47500	47500	47500	47500	0
180	20241025	162300	2119598100	47500	47500	47500	47500	0
181	20241025	162200	2119598100	47500	47500	47500	47500	0
182	20241025	162100	2119598100	47500	47500	47500	47500	947
183	20241025	162000	2119598100	47500	47500	47500	47500	0
184	20241025	161900	2119598100	47500	47500	47500	47500	0
185	20241025	161800	2119598100	47500	47500	47500	47500	0
186	20241025	161700	2119598100	47500	47500	47500	47500	0
187	20241025	161600	2119598100	47500	47500	47500	47500	0
188	20241025	161500	2119598100	47500	47500	47500	47500	0
189	20241025	161400	2119598100	47500	47500	47500	47500	0
190	20241025	161300	2119598100	47500	47500	47500	47500	0
191	20241025	161200	2119598100	47500	47500	47500	47500	0
192	20241025	161100	2119598100	47500	47500	47500	47500	0
193	20241025	161000	2119598100	47500	47500	47500	47500	0
194	20241025	160900	2119598100	47500	47500	47500	47500	0
195	20241025	160800	2119598100	47500	47500	47500	47500	0
196	20241025	160700	2119598100	47500	47500	47500	47500	0
197	20241025	160600	2119598100	47500	47500	47500	47500	0
198	20241025	160500	2119598100	47500	47500	47500	47500	0
199	20241025	160400	2119598100	47500	47500	47500	47500	0
200	20241025	160300	2119598100	47500	47500	47500	47500	0
201	20241025	160200	2119598100	47500	47500	47500	47500	0
202	20241025	160100	2119598100	47500	47500	47500	47500	0
203	20241025	160000	2119598100	47500	47500	47500	47500	0
204	20241025	155900	2119598100	47500	47500	47500	47500	0
205	20241025	155800	2119598100	47500	47500	47500	47500	0
206	20241025	155700	2119598100	47500	47500	47500	47500	0
207	20241025	155600	2119598100	47500	47500	47500	47500	0
208	20241025	155500	2119598100	47500	47500	47500	47500	0
209	20241025	155400	2119598100	47500	47500	47500	47500	0
210	20241025	155300	2119598100	47500	47500	47500	47500	0
211	20241025	155200	2119598100	47500	47500	47500	47500	0
212	20241025	155100	2119598100	47500	47500	47500	47500	947
213	20241025	155000	2119598100	47500	47500	47500	47500	0
214	20241025	154900	2119598100	47500	47500	47500	47500	0
215	20241025	154800	2119598100	47500	47500	47500	47500	0
216	20241025	154700	2119598100	47500	47500	47500	47500	0
217	20241025	154600	2119598100	47500	47500	47500	47500	0
218	20241025	154500	2119598100	47500	47500	47500	47500	0
219	20241025	154400	2119598100	47500	47500	47500	47500	0
220	20241025	154300	2119598100	47500	47500	47500	47500	0
221	20241025	154200	2119598100	47500	47500	47500	47500	0
222	20241025	154100	2119598100	47500	47500	47500	47500	0
223	20241025	154000	2119598100	47500	47500	47500	47500	0
224	20241025	153900	2119598100	47500	47500	47500	47500	0
225	20241025	153800	2119598100	47500	47500	47500	47500	0
226	20241025	153700	2119598100	47500	47500	47500	47500	0
227	20241025	153600	2119598100	47500	47500	47500	47500	0
228	20241025	153500	2119598100	47500	47500	47500	47500	0
229	20241025	153400	2119598100	47500	47500	47500	47500	0
230	20241025	153300	2119598100	47500	47500	47500	47500	0
231	20241025	153200	2119598100	47500	47500	47500	47500	0
232	20241025	153100	2119598100	47500	47500	47500	47500	0
233	20241025	153000	2119598100	47500	47500	47500	47500	947
234	20241025	152900	2074615600	47650	47650	47650	47650	0
235	20241025	152800	2074615600	47650	47650	47650	47650	0
236	20241025	152700	2074615600	47650	47650	47650	47650	0
237	20241025	152600	2074615600	47650	47650	47650	47650	0
238	20241025	152500	2074615600	47650	47650	47650	47650	0
239	20241025	152400	2074615600	47650	47650	47650	47650	0
240	20241025	152300	2074615600	47650	47650	47650	47650	0
241	20241025	152200	2074615600	47650	47650	47650	47650	0
242	20241025	152100	2074615600	47650	47650	47650	47650	0
243	20241025	152000	2074615600	47650	47650	47650	47650	0
244	20241025	151900	2074615600	47650	47500	47650	47500	161
245	20241025	151800	2066960200	47500	47500	47550	47500	159
246	20241025	151700	2059406150	47500	47450	47500	47400	162
247	20241025	151600	2051719500	47450	47400	47450	47350	116
248	20241025	151500	2046221400	47400	47400	47450	47400	298
249	20241025	151400	2032092000	47400	47400	47450	47400	103
250	20241025	151300	2027207200	47400	47450	47500	47400	128
251	20241025	151200	2021135350	47450	47450	47550	47400	15
252	20241025	151100	2020423450	47450	47550	47600	47450	36
253	20241025	151000	2018712450	47600	47600	47650	47550	138
254	20241025	150900	2012144700	47600	47600	47650	47600	140
255	20241025	150800	2005480650	47600	47550	47600	47550	5
256	20241025	150700	2005242750	47550	47600	47600	47550	456
257	20241025	150600	1983551350	47600	47550	47600	47500	298
258	20241025	150500	1969382200	47550	47500	47550	47500	230
259	20241025	150400	1958456450	47450	47500	47500	47450	174
260	20241025	150300	1950199000	47500	47500	47500	47500	15
261	20241025	150200	1949486500	47500	47450	47500	47450	24
262	20241025	150100	1948347150	47450	47500	47500	47450	184
263	20241025	150000	1939615700	47500	47450	47500	47450	81
264	20241025	145900	1935772200	47400	47400	47450	47400	47
265	20241025	145800	1933543750	47450	47400	47450	47400	3
266	20241025	145700	1933401500	47450	47350	47450	47350	412
267	20241025	145600	1913871900	47350	47350	47350	47350	12
268	20241025	145500	1913303700	47350	47250	47350	47250	107
269	20241025	145400	1908243650	47300	47250	47300	47250	50
270	20241025	145300	1905880550	47200	47250	47250	47200	361
271	20241025	145200	1888840800	47300	47250	47300	47250	23
272	20241025	145100	1887753450	47300	47300	47300	47300	10
273	20241025	145000	1887280450	47300	47300	47350	47250	148
274	20241025	144900	1880279650	47300	47250	47350	47200	281
275	20241025	144800	1867003400	47200	47150	47200	47150	384
276	20241025	144700	1848894650	47150	47200	47200	47150	417
277	20241025	144600	1829232250	47200	47200	47200	47200	64
278	20241025	144500	1826211450	47200	47200	47200	47200	49
279	20241025	144400	1823898650	47200	47250	47250	47200	362
280	20241025	144300	1806811700	47200	47250	47300	47200	643
281	20241025	144200	1776447900	47300	47300	47300	47300	18
282	20241025	144100	1775596500	47300	47350	47350	47300	178
283	20241025	144000	1767175700	47350	47350	47350	47300	24
284	20241025	143900	1766039800	47350	47400	47400	47350	79
285	20241025	143800	1762296050	47400	47400	47400	47400	0
286	20241025	143700	1762296050	47400	47400	47400	47400	12
287	20241025	143600	1761727250	47350	47350	47350	47350	97
288	20241025	143500	1757134300	47350	47350	47350	47350	10
289	20241025	143400	1756660800	47350	47350	47350	47350	32
290	20241025	143300	1755145600	47350	47300	47350	47300	30
291	20241025	143200	1753726100	47350	47300	47400	47300	140
292	20241025	143100	1747102050	47300	47350	47350	47300	72
293	20241025	143000	1743692950	47300	47300	47350	47300	41
294	20241025	142900	1741753600	47300	47350	47350	47300	37
295	20241025	142800	1740003150	47350	47300	47350	47300	295
296	20241025	142700	1726048050	47300	47300	47300	47300	29
297	20241025	142600	1724676350	47300	47250	47300	47250	31
298	20241025	142500	1723211100	47300	47300	47300	47300	11
299	20241025	142400	1722690800	47300	47300	47300	47300	10
300	20241025	142300	1722217800	47250	47300	47300	47250	19
301	20241025	142200	1721319200	47250	47250	47250	47200	433
302	20241025	142100	1700874950	47300	47300	47300	47300	11
303	20241025	142000	1700354650	47250	47250	47250	47250	0
304	20241025	141900	1700354650	47250	47250	47300	47200	116
305	20241025	141800	1694874850	47250	47250	47250	47250	128
306	20241025	141700	1688826850	47250	47200	47250	47200	170
307	20241025	141600	1680802300	47250	47250	47250	47250	40
308	20241025	141500	1678912300	47300	47250	47300	47250	11
309	20241025	141400	1678392050	47300	47350	47350	47300	26
310	20241025	141300	1677161700	47350	47350	47350	47350	17
311	20241025	141200	1676356750	47300	47300	47300	47300	158
312	20241025	141100	1668883350	47200	47200	47200	47200	61
313	20241025	141000	1666004150	47200	47200	47250	47200	214
314	20241025	140900	1655900150	47250	47250	47250	47250	11
315	20241025	140800	1655380400	47200	47300	47300	47200	191
316	20241025	140700	1646362600	47250	47250	47250	47250	0
317	20241025	140600	1646362600	47250	47250	47250	47250	246
318	20241025	140500	1634739100	47300	47250	47300	47250	12
319	20241025	140400	1634171550	47300	47300	47300	47300	10
320	20241025	140300	1633698550	47300	47250	47300	47250	12
321	20241025	140200	1633131000	47300	47300	47300	47300	21
322	20241025	140100	1632137700	47300	47300	47300	47300	5
323	20241025	140000	1631901200	47300	47300	47300	47300	94
324	20241025	135900	1627455000	47300	47300	47350	47300	32
325	20241025	135800	1625940850	47300	47350	47350	47300	11
326	20241025	135700	1625420050	47350	47350	47350	47350	27
327	20241025	135600	1624141600	47350	47350	47350	47350	6
328	20241025	135500	1623857500	47350	47300	47350	47300	16
329	20241025	135400	1623099950	47350	47350	47350	47300	42
330	20241025	135300	1621111300	47400	47350	47400	47350	21
331	20241025	135200	1620116450	47350	47350	47350	47350	3
332	20241025	135100	1619974400	47300	47400	47400	47300	122
333	20241025	135000	1614203150	47400	47400	47450	47350	81
334	20241025	134900	1610365500	47400	47450	47450	47400	192
335	20241025	134800	1601264100	47450	47450	47450	47450	11
336	20241025	134700	1600742150	47450	47400	47450	47400	15
337	20241025	134600	1600030650	47400	47450	47450	47400	14
338	20241025	134500	1599366500	47400	47400	47400	47400	21
339	20241025	134400	1598371100	47450	47450	47450	47450	19
340	20241025	134300	1597469550	47450	47450	47450	47450	61
341	20241025	134200	1594575100	47450	47450	47450	47450	15
342	20241025	134100	1593863350	47450	47500	47500	47350	396
343	20241025	134000	1575095300	47550	47550	47550	47550	13
344	20241025	133900	1574477150	47500	47500	47500	47500	12
345	20241025	133800	1573907150	47550	47500	47550	47500	52
346	20241025	133700	1571436650	47450	47400	47450	47350	176
347	20241025	133600	1563087200	47350	47400	47400	47350	61
348	20241025	133500	1560196300	47400	47400	47400	47400	0
349	20241025	133400	1560196300	47400	47350	47400	47350	166
350	20241025	133300	1552333000	47400	47400	47400	47350	38
351	20241025	133200	1550532650	47400	47400	47400	47400	0
352	20241025	133100	1550532650	47400	47350	47400	47350	89
353	20241025	133000	1546317850	47350	47400	47400	47300	102
354	20241025	132900	1541491600	47450	47350	47450	47300	199
355	20241025	132800	1532061300	47250	47300	47300	47250	360
356	20241025	132700	1515043300	47250	47300	47300	47250	30
357	20241025	132600	1513625300	47200	47200	47200	47200	0
358	20241025	132500	1513625300	47200	47250	47250	47200	102
359	20241025	132400	1508810350	47250	47300	47300	47250	16
360	20241025	132300	1508054300	47300	47300	47300	47300	39
361	20241025	132200	1506209600	47300	47300	47300	47300	0
362	20241025	132100	1506209600	47300	47250	47300	47250	244
363	20241025	132000	1494672300	47250	47250	47250	47250	2
364	20241025	131900	1494577800	47250	47250	47250	47250	158
365	20241025	131800	1487112300	47250	47250	47250	47250	0
366	20241025	131700	1487112300	47250	47250	47250	47250	40
367	20241025	131600	1485222300	47250	47350	47350	47250	210
368	20241025	131500	1475294250	47350	47350	47350	47350	2
369	20241025	131400	1475199550	47350	47350	47350	47350	1
370	20241025	131300	1475152200	47400	47400	47400	47400	0
371	20241025	131200	1475152200	47400	47400	47400	47400	1
372	20241025	131100	1475104800	47450	47400	47450	47400	27
373	20241025	131000	1473824950	47350	47250	47350	47250	87
374	20241025	130900	1469709000	47300	47300	47300	47300	34
375	20241025	130800	1468100800	47300	47300	47300	47300	0
376	20241025	130700	1468100800	47300	47300	47300	47300	0
377	20241025	130600	1468100800	47300	47300	47300	47300	34
378	20241025	130500	1466492600	47300	47300	47300	47300	5
379	20241025	130400	1466256100	47300	47300	47300	47300	128
380	20241025	130300	1460201700	47300	47300	47300	47300	4
381	20241025	130200	1460012500	47300	47300	47300	47300	8
382	20241025	130100	1459634100	47300	47350	47350	47300	7
383	20241025	130000	1459302850	47350	47300	47350	47300	9
384	20241025	125900	1458876900	47300	47300	47300	47300	15
385	20241025	125800	1458167400	47300	47350	47350	47300	4
386	20241025	125700	1457978050	47350	47350	47350	47350	1
387	20241025	125600	1457930700	47350	47350	47350	47350	38
388	20241025	125500	1456131400	47350	47350	47350	47350	3
389	20241025	125400	1455989350	47400	47400	47400	47400	0
390	20241025	125300	1455989350	47400	47400	47400	47400	82
391	20241025	125200	1452102550	47400	47400	47450	47400	42
392	20241025	125100	1450111700	47400	47400	47400	47400	0
393	20241025	125000	1450111700	47400	47500	47500	47400	114
394	20241025	124900	1444706750	47500	47500	47500	47500	3
395	20241025	124800	1444564250	47500	47500	47500	47500	2
396	20241025	124700	1444469250	47500	47500	47500	47500	0
397	20241025	124600	1444469250	47500	47500	47500	47500	0
398	20241025	124500	1444469250	47500	47500	47500	47500	76
399	20241025	124400	1440859250	47500	47550	47550	47500	84
400	20241025	124300	1436865700	47600	47600	47600	47600	0
401	20241025	124200	1436865700	47600	47600	47600	47600	3
402	20241025	124100	1436722900	47600	47600	47600	47600	23
403	20241025	124000	1435628100	47600	47600	47600	47600	30
404	20241025	123900	1434200100	47650	47650	47650	47650	0
405	20241025	123800	1434200100	47650	47650	47650	47650	0
406	20241025	123700	1434200100	47650	47650	47650	47650	16
407	20241025	123600	1433437700	47650	47650	47650	47650	0
408	20241025	123500	1433437700	47650	47600	47650	47600	46
409	20241025	123400	1431248000	47600	47600	47600	47600	14
410	20241025	123300	1430581600	47650	47650	47650	47650	1
411	20241025	123200	1430533950	47650	47650	47700	47650	19
412	20241025	123100	1429628550	47650	47650	47650	47650	0
413	20241025	123000	1429628550	47650	47700	47700	47650	12
414	20241025	122900	1429056200	47700	47700	47700	47700	1
415	20241025	122800	1429008500	47700	47700	47700	47700	12
416	20241025	122700	1428436100	47700	47700	47700	47700	31
417	20241025	122600	1426957400	47700	47700	47700	47650	94
418	20241025	122500	1422473650	47750	47750	47750	47750	1
419	20241025	122400	1422425900	47700	47700	47700	47700	0
420	20241025	122300	1422425900	47700	47700	47700	47700	2
421	20241025	122200	1422330500	47750	47650	47750	47650	150
422	20241025	122100	1415177850	47600	47600	47600	47600	0
423	20241025	122000	1415177850	47600	47600	47600	47600	1
424	20241025	121900	1415130250	47600	47600	47600	47600	33
425	20241025	121800	1413559450	47600	47600	47600	47600	3
426	20241025	121700	1413416650	47600	47600	47600	47600	0
427	20241025	121600	1413416650	47600	47550	47600	47550	26
428	20241025	121500	1412180250	47500	47550	47550	47500	7
429	20241025	121400	1411847650	47550	47550	47550	47550	29
430	20241025	121300	1410468700	47550	47550	47550	47550	0
431	20241025	121200	1410468700	47550	47550	47550	47550	0
432	20241025	121100	1410468700	47550	47600	47600	47550	38
433	20241025	121000	1408661750	47600	47600	47600	47600	19
434	20241025	120900	1407757350	47600	47600	47600	47550	8
435	20241025	120800	1407376800	47550	47550	47550	47550	0
436	20241025	120700	1407376800	47550	47550	47550	47550	5
437	20241025	120600	1407139050	47550	47550	47550	47550	0
438	20241025	120500	1407139050	47550	47550	47550	47550	0
439	20241025	120400	1407139050	47550	47550	47550	47550	11
440	20241025	120300	1406616000	47600	47600	47600	47600	22
441	20241025	120200	1405568800	47600	47600	47600	47600	0
442	20241025	120100	1405568800	47600	47600	47600	47600	0
443	20241025	120000	1405568800	47600	47600	47650	47600	3
444	20241025	115900	1405425950	47650	47650	47650	47600	258
445	20241025	115800	1393133300	47650	47650	47650	47650	66
446	20241025	115700	1389988400	47700	47700	47700	47700	0
447	20241025	115600	1389988400	47700	47700	47700	47700	0
448	20241025	115500	1389988400	47700	47650	47700	47650	8
449	20241025	115400	1389607000	47700	47700	47700	47700	10
450	20241025	115300	1389130000	47700	47700	47700	47700	37
451	20241025	115200	1387365100	47700	47700	47700	47700	0
452	20241025	115100	1387365100	47700	47700	47750	47700	188
453	20241025	115000	1378390000	47650	47650	47650	47650	1
454	20241025	114900	1378342350	47700	47700	47700	47700	1
455	20241025	114800	1378294650	47700	47700	47700	47700	14
456	20241025	114700	1377626850	47750	47700	47750	47650	6
457	20241025	114600	1377340650	47750	47700	47750	47600	122
458	20241025	114500	1371522850	47650	47600	47700	47600	71
459	20241025	114400	1368139500	47600	47600	47600	47600	9
460	20241025	114300	1367711100	47650	47500	47650	47500	75
461	20241025	114200	1364145000	47500	47500	47550	47500	42
462	20241025	114100	1362149950	47500	47500	47500	47500	42
463	20241025	114000	1360154950	47500	47500	47500	47500	8
464	20241025	113900	1359774950	47550	47550	47550	47550	0
465	20241025	113800	1359774950	47550	47500	47550	47500	7
466	20241025	113700	1359442350	47550	47550	47550	47550	10
467	20241025	113600	1358966850	47550	47550	47550	47550	8
468	20241025	113500	1358586450	47550	47500	47550	47500	4
469	20241025	113400	1358396300	47500	47500	47500	47500	49
470	20241025	113300	1356068800	47350	47450	47450	47350	109
471	20241025	113200	1350901750	47450	47400	47450	47350	49
472	20241025	113100	1348579250	47400	47400	47400	47400	1
473	20241025	113000	1348531850	47400	47400	47400	47400	1
474	20241025	112900	1348484450	47400	47400	47400	47400	22
475	20241025	112800	1347441650	47450	47450	47450	47450	9
476	20241025	112700	1347014600	47450	47400	47450	47400	22
477	20241025	112600	1345971500	47400	47400	47400	47400	8
478	20241025	112500	1345592300	47400	47400	47400	47400	0
479	20241025	112400	1345592300	47400	47400	47400	47400	34
480	20241025	112300	1343980700	47350	47400	47400	47350	175
481	20241025	112200	1335692900	47400	47400	47400	47400	2
482	20241025	112100	1335598100	47450	47400	47450	47400	8
483	20241025	112000	1335218850	47400	47400	47400	47400	1
484	20241025	111900	1335171450	47350	47450	47450	47350	3
485	20241025	111800	1335029300	47450	47450	47450	47450	27
486	20241025	111700	1333748150	47350	47400	47400	47350	29
487	20241025	111600	1332374050	47400	47300	47400	47300	276
488	20241025	111500	1319297000	47250	47250	47250	47250	6
489	20241025	111400	1319013500	47250	47300	47300	47250	112
490	20241025	111300	1313716050	47300	47300	47300	47300	6
491	20241025	111200	1313432250	47350	47350	47350	47350	1
492	20241025	111100	1313384900	47350	47450	47450	47350	251
493	20241025	111000	1301491500	47400	47450	47450	47400	16
494	20241025	110900	1300732600	47450	47450	47450	47450	12
495	20241025	110800	1300163200	47450	47450	47450	47450	39
496	20241025	110700	1298312650	47450	47450	47450	47450	0
497	20241025	110600	1298312650	47450	47450	47450	47450	106
498	20241025	110500	1293282950	47500	47500	47500	47500	10
499	20241025	110400	1292807950	47550	47500	47550	47500	232
500	20241025	110300	1281777400	47500	47500	47500	47500	6
501	20241025	110200	1281492400	47550	47550	47550	47550	19
502	20241025	110100	1280588950	47550	47550	47550	47550	0
503	20241025	110000	1280588950	47550	47550	47550	47550	1
504	20241025	105900	1280541400	47550	47450	47550	47450	210
505	20241025	105800	1270564800	47500	47600	47600	47400	690
506	20241025	105700	1237810900	47550	47500	47550	47500	109
507	20241025	105600	1232632950	47500	47350	47500	47350	591
508	20241025	105500	1204620200	47350	47400	47400	47350	23
509	20241025	105400	1203530600	47450	47350	47450	47350	306
510	20241025	105300	1189036000	47350	47300	47350	47300	125
511	20241025	105200	1183121400	47300	47300	47300	47300	23
512	20241025	105100	1182033500	47300	47300	47300	47300	5
513	20241025	105000	1181797000	47300	47300	47400	47300	91
514	20241025	104900	1177489750	47300	47250	47300	47250	323
515	20241025	104800	1162225700	47300	47350	47350	47300	26
516	20241025	104700	1160995100	47350	47300	47350	47300	22
517	20241025	104600	1159953750	47350	47300	47350	47300	72
518	20241025	104500	1156545550	47300	47300	47300	47300	16
519	20241025	104400	1155788750	47300	47300	47300	47200	262
520	20241025	104300	1143419400	47300	47350	47350	47300	8
521	20241025	104200	1143040950	47300	47350	47350	47300	90
522	20241025	104100	1138781500	47400	47350	47400	47350	6
523	20241025	104000	1138497350	47300	47250	47350	47250	32
524	20241025	103900	1136984050	47250	47200	47250	47150	265
525	20241025	103800	1124484750	47200	47200	47250	47200	201
526	20241025	103700	1114996000	47250	47250	47250	47250	86
527	20241025	103600	1110932500	47250	47300	47300	47250	86
528	20241025	103500	1106865150	47300	47350	47350	47300	33
529	20241025	103400	1105303200	47350	47350	47350	47300	126
530	20241025	103300	1099337600	47300	47300	47300	47300	41
531	20241025	103200	1097398300	47300	47350	47350	47300	256
532	20241025	103100	1085278700	47350	47400	47400	47350	10
533	20241025	103000	1084805150	47400	47450	47450	47400	310
534	20241025	102900	1070109650	47450	47450	47450	47450	15
535	20241025	102800	1069397900	47500	47550	47550	47500	43
536	20241025	102700	1067353750	47550	47550	47550	47550	89
537	20241025	102600	1063121800	47550	47550	47550	47550	18
538	20241025	102500	1062265900	47600	47600	47600	47600	174
539	20241025	102400	1053983500	47650	47650	47650	47650	235
540	20241025	102300	1042785750	47700	47650	47700	47650	29
541	20241025	102200	1041402900	47700	47700	47700	47650	17
542	20241025	102100	1040592200	47650	47600	47650	47600	17
543	20241025	102000	1039782500	47650	47600	47650	47600	37
544	20241025	101900	1038019750	47650	47600	47650	47600	59
545	20241025	101800	1035210250	47550	47550	47550	47550	134
546	20241025	101700	1028838550	47550	47550	47550	47500	28
547	20241025	101600	1027507450	47550	47550	47550	47550	52
548	20241025	101500	1025034850	47500	47450	47500	47450	74
549	20241025	101400	1021521200	47450	47500	47500	47450	33
550	20241025	101300	1019953950	47500	47450	47500	47450	87
551	20241025	101200	1015825300	47450	47400	47450	47400	70
552	20241025	101100	1012504800	47400	47350	47400	47350	23
553	20241025	101000	1011415000	47350	47450	47450	47350	109
554	20241025	100900	1006253650	47350	47350	47400	47300	229
555	20241025	100800	995410500	47350	47400	47450	47300	153
556	20241025	100700	988157600	47400	47500	47500	47350	542
557	20241025	100600	962464050	47550	47500	47550	47500	10
558	20241025	100500	961989000	47450	47600	47600	47450	350
559	20241025	100400	945365650	47650	47700	47700	47650	42
560	20241025	100300	943364300	47650	47600	47650	47600	48
561	20241025	100200	941078500	47550	47550	47550	47500	32
562	20241025	100100	939557350	47600	47600	47600	47600	22
563	20241025	100000	938510150	47650	47700	47700	47650	80
564	20241025	095900	934697600	47650	47550	47650	47500	157
565	20241025	095800	927231850	47600	47600	47600	47600	35
566	20241025	095700	925565850	47600	47650	47650	47600	11
567	20241025	095600	925042100	47600	47600	47600	47600	14
568	20241025	095500	924375700	47650	47500	47650	47500	526
569	20241025	095400	899362700	47500	47500	47600	47500	584
570	20241025	095300	871603200	47450	47500	47550	47450	155
571	20241025	095200	864245550	47500	47550	47550	47500	364
572	20241025	095100	846950350	47600	47650	47650	47600	69
573	20241025	095000	843665900	47650	47850	47850	47650	722
574	20241025	094900	809227650	47800	47750	47850	47750	62
575	20241025	094800	806265950	47800	47750	47800	47750	18
576	20241025	094700	805406400	47750	47750	47800	47750	236
577	20241025	094600	794137300	47800	47850	47850	47800	81
578	20241025	094500	790264900	47850	47750	47850	47750	27
579	20241025	094400	788974500	47800	47800	47800	47750	11
580	20241025	094300	788449050	47750	47750	47800	47750	10
581	20241025	094200	787971450	47750	47850	47850	47750	157
582	20241025	094100	780459600	47900	47900	47900	47900	106
583	20241025	094000	775382200	47900	47950	48000	47900	77
584	20241025	093900	771689950	47950	47750	47950	47750	157
585	20241025	093800	764183600	47750	47750	47750	47700	36
586	20241025	093700	762465000	47700	47800	47800	47700	507
587	20241025	093600	738245850	47900	47850	47900	47850	4
588	20241025	093500	738054400	47850	47850	47900	47850	122
589	20241025	093400	732216650	47900	47950	47950	47900	33
590	20241025	093300	730635700	47950	48000	48000	47900	93
591	20241025	093200	726176750	48000	48050	48050	48000	21
592	20241025	093100	725168250	48000	48000	48100	47950	64
593	20241025	093000	722093900	48100	47850	48100	47850	1007
594	20241025	092900	673883650	47850	47900	48050	47850	1069
595	20241025	092800	622707650	47900	47900	47900	47850	266
596	20241025	092700	609966900	47850	47800	47900	47800	301
597	20241025	092600	595556500	47800	47900	47900	47800	96
598	20241025	092500	590962400	47850	47750	47850	47750	116
599	20241025	092400	585414500	47750	47800	47850	47750	120
600	20241025	092300	579678950	47800	47800	47800	47800	140
601	20241025	092200	572986950	47900	47800	47900	47800	51
602	20241025	092100	570547000	47800	47850	47850	47700	867
603	20241025	092000	529128500	47900	47950	47950	47900	154
604	20241025	091900	521750400	47900	47950	47950	47900	81
605	20241025	091800	517870100	48000	48100	48150	47950	401
606	20241025	091700	498621450	48100	48050	48100	48050	147
607	20241025	091600	491556700	48050	48050	48100	48050	84
608	20241025	091500	487520050	48150	48250	48300	48150	846
609	20241025	091400	446736500	48250	48250	48250	48200	137
610	20241025	091300	440131050	48200	48000	48200	48000	171
611	20241025	091200	431897050	47950	48000	48050	47950	338
612	20241025	091100	415679650	48000	47900	48000	47850	462
613	20241025	091000	393538100	47950	48100	48100	47900	269
614	20241025	090900	380636000	48100	48300	48350	48050	1047
615	20241025	090800	330241200	48350	48400	48400	48350	296
616	20241025	090700	315922850	48400	48450	48450	48400	304
617	20241025	090600	301203900	48400	48350	48400	48300	660
618	20241025	090500	269308200	48350	48450	48500	48350	649
619	20241025	090400	237894400	48400	48850	48850	48400	1406
620	20241025	090300	169411000	48950	48800	48950	48800	368
621	20241025	090200	151414150	48850	49000	49000	48850	552
622	20241025	090100	124399700	49000	48850	49150	48850	1686
623	20241025	090000	41820550	48950	48350	48950	48350	861