KissMeData/278280/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	210200	776562600	53600	53600	53600	53600	263
3	20241024	210100	776562600	53600	53600	53600	53600	0
4	20241024	210000	776562600	53600	53600	53600	53600	0
5	20241024	205900	776562600	53600	53600	53600	53600	0
6	20241024	205800	776562600	53600	53600	53600	53600	0
7	20241024	205700	776562600	53600	53600	53600	53600	0
8	20241024	205600	776562600	53600	53600	53600	53600	0
9	20241024	205500	776562600	53600	53600	53600	53600	0
10	20241024	205400	776562600	53600	53600	53600	53600	0
11	20241024	205300	776562600	53600	53600	53600	53600	0
12	20241024	205200	776562600	53600	53600	53600	53600	0
13	20241024	205100	776562600	53600	53600	53600	53600	0
14	20241024	205000	776562600	53600	53600	53600	53600	0
15	20241024	204900	776562600	53600	53600	53600	53600	0
16	20241024	204800	776562600	53600	53600	53600	53600	0
17	20241024	204700	776562600	53600	53600	53600	53600	0
18	20241024	204600	776562600	53600	53600	53600	53600	0
19	20241024	204500	776562600	53600	53600	53600	53600	0
20	20241024	204400	776562600	53600	53600	53600	53600	0
21	20241024	204300	776562600	53600	53600	53600	53600	0
22	20241024	204200	776562600	53600	53600	53600	53600	0
23	20241024	204100	776562600	53600	53600	53600	53600	0
24	20241024	204000	776562600	53600	53600	53600	53600	0
25	20241024	203900	776562600	53600	53600	53600	53600	0
26	20241024	203800	776562600	53600	53600	53600	53600	0
27	20241024	203700	776562600	53600	53600	53600	53600	0
28	20241024	203600	776562600	53600	53600	53600	53600	0
29	20241024	203500	776562600	53600	53600	53600	53600	0
30	20241024	203400	776562600	53600	53600	53600	53600	0
31	20241024	203300	776562600	53600	53600	53600	53600	0
32	20241024	203200	776562600	53600	53600	53600	53600	263
33	20241024	203100	776562600	53600	53600	53600	53600	0
34	20241024	203000	776562600	53600	53600	53600	53600	0
35	20241024	202900	776562600	53600	53600	53600	53600	0
36	20241024	202800	776562600	53600	53600	53600	53600	0
37	20241024	202700	776562600	53600	53600	53600	53600	0
38	20241024	202600	776562600	53600	53600	53600	53600	0
39	20241024	202500	776562600	53600	53600	53600	53600	0
40	20241024	202400	776562600	53600	53600	53600	53600	0
41	20241024	202300	776562600	53600	53600	53600	53600	0
42	20241024	202200	776562600	53600	53600	53600	53600	0
43	20241024	202100	776562600	53600	53600	53600	53600	0
44	20241024	202000	776562600	53600	53600	53600	53600	0
45	20241024	201900	776562600	53600	53600	53600	53600	0
46	20241024	201800	776562600	53600	53600	53600	53600	0
47	20241024	201700	776562600	53600	53600	53600	53600	0
48	20241024	201600	776562600	53600	53600	53600	53600	0
49	20241024	201500	776562600	53600	53600	53600	53600	0
50	20241024	201400	776562600	53600	53600	53600	53600	0
51	20241024	201300	776562600	53600	53600	53600	53600	0
52	20241024	201200	776562600	53600	53600	53600	53600	0
53	20241024	201100	776562600	53600	53600	53600	53600	0
54	20241024	201000	776562600	53600	53600	53600	53600	0
55	20241024	200900	776562600	53600	53600	53600	53600	0
56	20241024	200800	776562600	53600	53600	53600	53600	0
57	20241024	200700	776562600	53600	53600	53600	53600	0
58	20241024	200600	776562600	53600	53600	53600	53600	0
59	20241024	200500	776562600	53600	53600	53600	53600	0
60	20241024	200400	776562600	53600	53600	53600	53600	0
61	20241024	200300	776562600	53600	53600	53600	53600	0
62	20241024	200200	776562600	53600	53600	53600	53600	263
63	20241024	200100	776562600	53600	53600	53600	53600	0
64	20241024	200000	776562600	53600	53600	53600	53600	0
65	20241024	195900	776562600	53600	53600	53600	53600	0
66	20241024	195800	776562600	53600	53600	53600	53600	0
67	20241024	195700	776562600	53600	53600	53600	53600	0
68	20241024	195600	776562600	53600	53600	53600	53600	0
69	20241024	195500	776562600	53600	53600	53600	53600	0
70	20241024	195400	776562600	53600	53600	53600	53600	0
71	20241024	195300	776562600	53600	53600	53600	53600	0
72	20241024	195200	776562600	53600	53600	53600	53600	0
73	20241024	195100	776562600	53600	53600	53600	53600	0
74	20241024	195000	776562600	53600	53600	53600	53600	0
75	20241024	194900	776562600	53600	53600	53600	53600	0
76	20241024	194800	776562600	53600	53600	53600	53600	0
77	20241024	194700	776562600	53600	53600	53600	53600	0
78	20241024	194600	776562600	53600	53600	53600	53600	0
79	20241024	194500	776562600	53600	53600	53600	53600	0
80	20241024	194400	776562600	53600	53600	53600	53600	0
81	20241024	194300	776562600	53600	53600	53600	53600	0
82	20241024	194200	776562600	53600	53600	53600	53600	0
83	20241024	194100	776562600	53600	53600	53600	53600	0
84	20241024	194000	776562600	53600	53600	53600	53600	0
85	20241024	193900	776562600	53600	53600	53600	53600	0
86	20241024	193800	776562600	53600	53600	53600	53600	0
87	20241024	193700	776562600	53600	53600	53600	53600	0
88	20241024	193600	776562600	53600	53600	53600	53600	0
89	20241024	193500	776562600	53600	53600	53600	53600	0
90	20241024	193400	776562600	53600	53600	53600	53600	0
91	20241024	193300	776562600	53600	53600	53600	53600	0
92	20241024	193200	776562600	53600	53600	53600	53600	263
93	20241024	193100	776562600	53600	53600	53600	53600	0
94	20241024	193000	776562600	53600	53600	53600	53600	0
95	20241024	192900	776562600	53600	53600	53600	53600	0
96	20241024	192800	776562600	53600	53600	53600	53600	0
97	20241024	192700	776562600	53600	53600	53600	53600	0
98	20241024	192600	776562600	53600	53600	53600	53600	0
99	20241024	192500	776562600	53600	53600	53600	53600	0
100	20241024	192400	776562600	53600	53600	53600	53600	0
101	20241024	192300	776562600	53600	53600	53600	53600	0
102	20241024	192200	776562600	53600	53600	53600	53600	0
103	20241024	192100	776562600	53600	53600	53600	53600	0
104	20241024	192000	776562600	53600	53600	53600	53600	0
105	20241024	191900	776562600	53600	53600	53600	53600	0
106	20241024	191800	776562600	53600	53600	53600	53600	0
107	20241024	191700	776562600	53600	53600	53600	53600	0
108	20241024	191600	776562600	53600	53600	53600	53600	0
109	20241024	191500	776562600	53600	53600	53600	53600	0
110	20241024	191400	776562600	53600	53600	53600	53600	0
111	20241024	191300	776562600	53600	53600	53600	53600	0
112	20241024	191200	776562600	53600	53600	53600	53600	0
113	20241024	191100	776562600	53600	53600	53600	53600	0
114	20241024	191000	776562600	53600	53600	53600	53600	0
115	20241024	190900	776562600	53600	53600	53600	53600	0
116	20241024	190800	776562600	53600	53600	53600	53600	0
117	20241024	190700	776562600	53600	53600	53600	53600	0
118	20241024	190600	776562600	53600	53600	53600	53600	0
119	20241024	190500	776562600	53600	53600	53600	53600	0
120	20241024	190400	776562600	53600	53600	53600	53600	0
121	20241024	190300	776562600	53600	53600	53600	53600	0
122	20241024	190200	776562600	53600	53600	53600	53600	263
123	20241024	190100	776562600	53600	53600	53600	53600	0
124	20241024	190000	776562600	53600	53600	53600	53600	0
125	20241024	185900	776562600	53600	53600	53600	53600	0
126	20241024	185800	776562600	53600	53600	53600	53600	0
127	20241024	185700	776562600	53600	53600	53600	53600	0
128	20241024	185600	776562600	53600	53600	53600	53600	0
129	20241024	185500	776562600	53600	53600	53600	53600	0
130	20241024	185400	776562600	53600	53600	53600	53600	0
131	20241024	185300	776562600	53600	53600	53600	53600	0
132	20241024	185200	776562600	53600	53600	53600	53600	0
133	20241024	185100	776562600	53600	53600	53600	53600	0
134	20241024	185000	776562600	53600	53600	53600	53600	0
135	20241024	184900	776562600	53600	53600	53600	53600	0
136	20241024	184800	776562600	53600	53600	53600	53600	0
137	20241024	184700	776562600	53600	53600	53600	53600	0
138	20241024	184600	776562600	53600	53600	53600	53600	0
139	20241024	184500	776562600	53600	53600	53600	53600	0
140	20241024	184400	776562600	53600	53600	53600	53600	0
141	20241024	184300	776562600	53600	53600	53600	53600	0
142	20241024	184200	776562600	53600	53600	53600	53600	0
143	20241024	184100	776562600	53600	53600	53600	53600	0
144	20241024	184000	776562600	53600	53600	53600	53600	0
145	20241024	183900	776562600	53600	53600	53600	53600	0
146	20241024	183800	776562600	53600	53600	53600	53600	0
147	20241024	183700	776562600	53600	53600	53600	53600	0
148	20241024	183600	776562600	53600	53600	53600	53600	0
149	20241024	183500	776562600	53600	53600	53600	53600	0
150	20241024	183400	776562600	53600	53600	53600	53600	0
151	20241024	183300	776562600	53600	53600	53600	53600	0
152	20241024	183200	776562600	53600	53600	53600	53600	263
153	20241024	183100	776562600	53600	53600	53600	53600	0
154	20241024	183000	776562600	53600	53600	53600	53600	0
155	20241024	182900	776562600	53600	53600	53600	53600	0
156	20241024	182800	776562600	53600	53600	53600	53600	0
157	20241024	182700	776562600	53600	53600	53600	53600	0
158	20241024	182600	776562600	53600	53600	53600	53600	0
159	20241024	182500	776562600	53600	53600	53600	53600	0
160	20241024	182400	776562600	53600	53600	53600	53600	0
161	20241024	182300	776562600	53600	53600	53600	53600	0
162	20241024	182200	776562600	53600	53600	53600	53600	0
163	20241024	182100	776562600	53600	53600	53600	53600	0
164	20241024	182000	776562600	53600	53600	53600	53600	0
165	20241024	181900	776562600	53600	53600	53600	53600	0
166	20241024	181800	776562600	53600	53600	53600	53600	0
167	20241024	181700	776562600	53600	53600	53600	53600	0
168	20241024	181600	776562600	53600	53600	53600	53600	0
169	20241024	181500	776562600	53600	53600	53600	53600	0
170	20241024	181400	776562600	53600	53600	53600	53600	0
171	20241024	181300	776562600	53600	53600	53600	53600	0
172	20241024	181200	776562600	53600	53600	53600	53600	0
173	20241024	181100	776562600	53600	53600	53600	53600	0
174	20241024	181000	776562600	53600	53600	53600	53600	0
175	20241024	180900	776562600	53600	53600	53600	53600	0
176	20241024	180800	776562600	53600	53600	53600	53600	0
177	20241024	180700	776562600	53600	53600	53600	53600	0
178	20241024	180600	776562600	53600	53600	53600	53600	0
179	20241024	180500	776562600	53600	53600	53600	53600	0
180	20241024	180400	776562600	53600	53600	53600	53600	0
181	20241024	180300	776562600	53600	53600	53600	53600	0
182	20241024	180200	776562600	53600	53600	53600	53600	263
183	20241024	180100	776562600	53600	53600	53600	53600	0
184	20241024	180000	776562600	53600	53600	53600	53600	0
185	20241024	175900	776562600	53600	53600	53600	53600	0
186	20241024	175800	776562600	53600	53600	53600	53600	0
187	20241024	175700	776562600	53600	53600	53600	53600	0
188	20241024	175600	776562600	53600	53600	53600	53600	0
189	20241024	175500	776562600	53600	53600	53600	53600	0
190	20241024	175400	776562600	53600	53600	53600	53600	0
191	20241024	175300	776562600	53600	53600	53600	53600	0
192	20241024	175200	776562600	53600	53600	53600	53600	0
193	20241024	175100	776562600	53600	53600	53600	53600	0
194	20241024	175000	776562600	53600	53600	53600	53600	0
195	20241024	174900	776562600	53600	53600	53600	53600	0
196	20241024	174800	776562600	53600	53600	53600	53600	0
197	20241024	174700	776562600	53600	53600	53600	53600	0
198	20241024	174600	776562600	53600	53600	53600	53600	0
199	20241024	174500	776562600	53600	53600	53600	53600	0
200	20241024	174400	776562600	53600	53600	53600	53600	0
201	20241024	174300	776562600	53600	53600	53600	53600	0
202	20241024	174200	776562600	53600	53600	53600	53600	0
203	20241024	174100	776562600	53600	53600	53600	53600	0
204	20241024	174000	776562600	53600	53600	53600	53600	0
205	20241024	173900	776562600	53600	53600	53600	53600	0
206	20241024	173800	776562600	53600	53600	53600	53600	0
207	20241024	173700	776562600	53600	53600	53600	53600	0
208	20241024	173600	776562600	53600	53600	53600	53600	0
209	20241024	173500	776562600	53600	53600	53600	53600	0
210	20241024	173400	776562600	53600	53600	53600	53600	0
211	20241024	173300	776562600	53600	53600	53600	53600	0
212	20241024	173200	776562600	53600	53600	53600	53600	263
213	20241024	173100	776562600	53600	53600	53600	53600	0
214	20241024	173000	776562600	53600	53600	53600	53600	0
215	20241024	172900	776562600	53600	53600	53600	53600	0
216	20241024	172800	776562600	53600	53600	53600	53600	0
217	20241024	172700	776562600	53600	53600	53600	53600	0
218	20241024	172600	776562600	53600	53600	53600	53600	0
219	20241024	172500	776562600	53600	53600	53600	53600	0
220	20241024	172400	776562600	53600	53600	53600	53600	0
221	20241024	172300	776562600	53600	53600	53600	53600	0
222	20241024	172200	776562600	53600	53600	53600	53600	0
223	20241024	172100	776562600	53600	53600	53600	53600	0
224	20241024	172000	776562600	53600	53600	53600	53600	0
225	20241024	171900	776562600	53600	53600	53600	53600	0
226	20241024	171800	776562600	53600	53600	53600	53600	0
227	20241024	171700	776562600	53600	53600	53600	53600	0
228	20241024	171600	776562600	53600	53600	53600	53600	0
229	20241024	171500	776562600	53600	53600	53600	53600	0
230	20241024	171400	776562600	53600	53600	53600	53600	0
231	20241024	171300	776562600	53600	53600	53600	53600	0
232	20241024	171200	776562600	53600	53600	53600	53600	0
233	20241024	171100	776562600	53600	53600	53600	53600	0
234	20241024	171000	776562600	53600	53600	53600	53600	0
235	20241024	170900	776562600	53600	53600	53600	53600	0
236	20241024	170800	776562600	53600	53600	53600	53600	0
237	20241024	170700	776562600	53600	53600	53600	53600	0
238	20241024	170600	776562600	53600	53600	53600	53600	0
239	20241024	170500	776562600	53600	53600	53600	53600	0
240	20241024	170400	776562600	53600	53600	53600	53600	0
241	20241024	170300	776562600	53600	53600	53600	53600	0
242	20241024	170200	776562600	53600	53600	53600	53600	263
243	20241024	170100	776562600	53600	53600	53600	53600	0
244	20241024	170000	776562600	53600	53600	53600	53600	0
245	20241024	165900	776562600	53600	53600	53600	53600	0
246	20241024	165800	776562600	53600	53600	53600	53600	0
247	20241024	165700	776562600	53600	53600	53600	53600	0
248	20241024	165600	776562600	53600	53600	53600	53600	0
249	20241024	165500	776562600	53600	53600	53600	53600	0
250	20241024	165400	776562600	53600	53600	53600	53600	0
251	20241024	165300	776562600	53600	53600	53600	53600	0
252	20241024	165200	776562600	53600	53600	53600	53600	0
253	20241024	165100	776562600	53600	53600	53600	53600	0
254	20241024	165000	776562600	53600	53600	53600	53600	0
255	20241024	164900	776562600	53600	53600	53600	53600	0
256	20241024	164800	776562600	53600	53600	53600	53600	0
257	20241024	164700	776562600	53600	53600	53600	53600	0
258	20241024	164600	776562600	53600	53600	53600	53600	0
259	20241024	164500	776562600	53600	53600	53600	53600	0
260	20241024	164400	776562600	53600	53600	53600	53600	0
261	20241024	164300	776562600	53600	53600	53600	53600	0
262	20241024	164200	776562600	53600	53600	53600	53600	0
263	20241024	164100	776562600	53600	53600	53600	53600	0
264	20241024	164000	776562600	53600	53600	53600	53600	0
265	20241024	163900	776562600	53600	53600	53600	53600	0
266	20241024	163800	776562600	53600	53600	53600	53600	0
267	20241024	163700	776562600	53600	53600	53600	53600	0
268	20241024	163600	776562600	53600	53600	53600	53600	0
269	20241024	163500	776562600	53600	53600	53600	53600	0
270	20241024	163400	776562600	53600	53600	53600	53600	0
271	20241024	163300	776562600	53600	53600	53600	53600	0
272	20241024	163200	776562600	53600	53600	53600	53600	263
273	20241024	163100	776562600	53600	53600	53600	53600	0
274	20241024	163000	776562600	53600	53600	53600	53600	0
275	20241024	162900	776562600	53600	53600	53600	53600	0
276	20241024	162800	776562600	53600	53600	53600	53600	0
277	20241024	162700	776562600	53600	53600	53600	53600	0
278	20241024	162600	776562600	53600	53600	53600	53600	0
279	20241024	162500	776562600	53600	53600	53600	53600	0
280	20241024	162400	776562600	53600	53600	53600	53600	0
281	20241024	162300	776562600	53600	53600	53600	53600	0
282	20241024	162200	776562600	53600	53600	53600	53600	0
283	20241024	162100	776562600	53600	53600	53600	53600	0
284	20241024	162000	776562600	53600	53600	53600	53600	0
285	20241024	161900	776562600	53600	53600	53600	53600	0
286	20241024	161800	776562600	53600	53600	53600	53600	0
287	20241024	161700	776562600	53600	53600	53600	53600	0
288	20241024	161600	776562600	53600	53600	53600	53600	0
289	20241024	161500	776562600	53600	53600	53600	53600	0
290	20241024	161400	776562600	53600	53600	53600	53600	0
291	20241024	161300	776562600	53600	53600	53600	53600	0
292	20241024	161200	776562600	53600	53600	53600	53600	0
293	20241024	161100	776562600	53600	53600	53600	53600	0
294	20241024	161000	776562600	53600	53600	53600	53600	0
295	20241024	160900	776562600	53600	53600	53600	53600	0
296	20241024	160800	776562600	53600	53600	53600	53600	0
297	20241024	160700	776562600	53600	53600	53600	53600	0
298	20241024	160600	776562600	53600	53600	53600	53600	0
299	20241024	160500	776562600	53600	53600	53600	53600	0
300	20241024	160400	776562600	53600	53600	53600	53600	0
301	20241024	160300	776562600	53600	53600	53600	53600	0
302	20241024	160200	776562600	53600	53600	53600	53600	263
303	20241024	160100	776562600	53600	53600	53600	53600	0
304	20241024	160000	776562600	53600	53600	53600	53600	0
305	20241024	155900	776562600	53600	53600	53600	53600	0
306	20241024	155800	776562600	53600	53600	53600	53600	0
307	20241024	155700	776562600	53600	53600	53600	53600	0
308	20241024	155600	776562600	53600	53600	53600	53600	0
309	20241024	155500	776562600	53600	53600	53600	53600	0
310	20241024	155400	776562600	53600	53600	53600	53600	0
311	20241024	155300	776562600	53600	53600	53600	53600	0
312	20241024	155200	776562600	53600	53600	53600	53600	0
313	20241024	155100	776562600	53600	53600	53600	53600	0
314	20241024	155000	776562600	53600	53600	53600	53600	0
315	20241024	154900	776562600	53600	53600	53600	53600	0
316	20241024	154800	776562600	53600	53600	53600	53600	0
317	20241024	154700	776562600	53600	53600	53600	53600	0
318	20241024	154600	776562600	53600	53600	53600	53600	0
319	20241024	154500	776562600	53600	53600	53600	53600	0
320	20241024	154400	776562600	53600	53600	53600	53600	0
321	20241024	154300	776562600	53600	53600	53600	53600	0
322	20241024	154200	776562600	53600	53600	53600	53600	0
323	20241024	154100	776562600	53600	53600	53600	53600	0
324	20241024	154000	776562600	53600	53600	53600	53600	0
325	20241024	153900	776562600	53600	53600	53600	53600	0
326	20241024	153800	776562600	53600	53600	53600	53600	0
327	20241024	153700	776562600	53600	53600	53600	53600	0
328	20241024	153600	776562600	53600	53600	53600	53600	0
329	20241024	153500	776562600	53600	53600	53600	53600	0
330	20241024	153400	776562600	53600	53600	53600	53600	0
331	20241024	153300	776562600	53600	53600	53600	53600	0
332	20241024	153200	776562600	53600	53600	53600	53600	263
333	20241024	153100	776562600	53600	53600	53600	53600	0
334	20241024	153000	776562600	53600	53600	53600	53600	263
335	20241024	152900	762465800	53600	53600	53600	53600	0
336	20241024	152800	762465800	53600	53600	53600	53600	0
337	20241024	152700	762465800	53600	53600	53600	53600	0
338	20241024	152600	762465800	53600	53600	53600	53600	0
339	20241024	152500	762465800	53600	53600	53600	53600	0
340	20241024	152400	762465800	53600	53600	53600	53600	0
341	20241024	152300	762465800	53600	53600	53600	53600	0
342	20241024	152200	762465800	53600	53600	53600	53600	0
343	20241024	152100	762465800	53600	53600	53600	53600	0
344	20241024	152000	762465800	53600	53600	53600	53600	0
345	20241024	151900	762465800	53600	53600	53700	53600	20
346	20241024	151800	761392800	53600	53600	53600	53600	211
347	20241024	151700	750083200	53600	53600	53600	53600	3
348	20241024	151600	749922400	53600	53500	53600	53500	84
349	20241024	151500	745420200	53500	53500	53600	53500	32
350	20241024	151400	743707800	53500	53500	53500	53500	13
351	20241024	151300	743012300	53600	53500	53600	53500	33
352	20241024	151200	741245600	53500	53500	53500	53500	21
353	20241024	151100	740122100	53500	53500	53500	53500	3
354	20241024	151000	739961600	53500	53500	53600	53500	5
355	20241024	150900	739694000	53500	53500	53500	53500	8
356	20241024	150800	739266000	53500	53500	53500	53500	64
357	20241024	150700	735842000	53600	53600	53600	53600	0
358	20241024	150600	735842000	53600	53600	53600	53600	48
359	20241024	150500	733269200	53700	53700	53700	53700	2
360	20241024	150400	733161800	53600	53600	53600	53600	0
361	20241024	150300	733161800	53600	53600	53600	53600	1
362	20241024	150200	733108200	53700	53700	53700	53700	1
363	20241024	150100	733054500	53600	53700	53700	53600	4
364	20241024	150000	732840000	53700	53700	53700	53700	1
365	20241024	145900	732786300	53600	53600	53600	53600	4
366	20241024	145800	732571900	53600	53600	53600	53600	3
367	20241024	145700	732411100	53700	53700	53700	53700	0
368	20241024	145600	732411100	53700	53700	53700	53700	5
369	20241024	145500	732142600	53700	53500	53700	53500	104
370	20241024	145400	726559200	53600	53600	53600	53500	19
371	20241024	145300	725542300	53600	53600	53600	53600	4
372	20241024	145200	725327900	53500	53500	53500	53500	0
373	20241024	145100	725327900	53500	53500	53500	53500	72
374	20241024	145000	721475900	53500	53600	53600	53500	7
375	20241024	144900	721101200	53700	53500	53700	53500	17
376	20241024	144800	720191300	53400	53400	53400	53400	50
377	20241024	144700	717521300	53400	53400	53400	53300	118
378	20241024	144600	711221400	53400	53400	53400	53400	0
379	20241024	144500	711221400	53400	53400	53400	53400	2
380	20241024	144400	711114600	53300	53300	53300	53300	20
381	20241024	144300	710048600	53300	53300	53300	53300	0
382	20241024	144200	710048600	53300	53300	53300	53300	29
383	20241024	144100	708502900	53300	53400	53400	53300	129
384	20241024	144000	701622000	53400	53400	53500	53400	93
385	20241024	143900	696655300	53300	53400	53400	53300	12
386	20241024	143800	696014600	53400	53400	53400	53400	1
387	20241024	143700	695961200	53400	53400	53400	53300	59
388	20241024	143600	692810700	53300	53300	53300	53300	0
389	20241024	143500	692810700	53300	53300	53300	53300	18
390	20241024	143400	691851300	53400	53400	53400	53400	143
391	20241024	143300	684215100	53500	53400	53500	53400	8
392	20241024	143200	683787800	53400	53400	53400	53400	5
393	20241024	143100	683520800	53400	53500	53500	53400	154
394	20241024	143000	675287600	53600	53600	53600	53600	0
395	20241024	142900	675287600	53600	53600	53600	53600	0
396	20241024	142800	675287600	53600	53500	53600	53500	22
397	20241024	142700	674109600	53600	53600	53600	53600	0
398	20241024	142600	674109600	53600	53600	53600	53600	0
399	20241024	142500	674109600	53600	53600	53600	53600	1
400	20241024	142400	674056000	53500	53500	53500	53500	2
401	20241024	142300	673949000	53500	53500	53500	53500	0
402	20241024	142200	673949000	53500	53600	53600	53500	13
403	20241024	142100	673253400	53600	53600	53600	53600	0
404	20241024	142000	673253400	53600	53600	53600	53600	6
405	20241024	141900	672931800	53600	53500	53600	53500	92
406	20241024	141800	668009500	53600	53600	53600	53600	20
407	20241024	141700	666937500	53700	53700	53700	53700	1
408	20241024	141600	666883800	53600	53600	53600	53600	1
409	20241024	141500	666830200	53600	53600	53600	53600	2
410	20241024	141400	666723000	53500	53500	53500	53500	19
411	20241024	141300	665706500	53500	53500	53500	53500	416
412	20241024	141200	643450500	53500	53500	53500	53500	0
413	20241024	141100	643450500	53500	53600	53600	53500	58
414	20241024	141000	640346400	53600	53600	53600	53600	0
415	20241024	140900	640346400	53600	53600	53600	53600	1
416	20241024	140800	640292800	53500	53500	53500	53500	1
417	20241024	140700	640239300	53500	53500	53500	53500	20
418	20241024	140600	639169300	53500	53500	53500	53500	1
419	20241024	140500	639115800	53600	53700	53700	53500	539
420	20241024	140400	610205800	53800	53800	53800	53800	1
421	20241024	140300	610152000	53800	53800	53800	53800	3
422	20241024	140200	609990600	53800	53800	53800	53800	1
423	20241024	140100	609936800	53800	53700	53800	53700	2
424	20241024	140000	609829300	53700	53800	53800	53700	36
425	20241024	135900	607896000	53700	53700	53700	53700	0
426	20241024	135800	607896000	53700	53800	53800	53700	6
427	20241024	135700	607573300	53700	53700	53700	53700	0
428	20241024	135600	607573300	53700	53700	53700	53700	0
429	20241024	135500	607573300	53700	53700	53700	53700	0
430	20241024	135400	607573300	53700	53700	53700	53700	22
431	20241024	135300	606391900	53600	53600	53600	53600	0
432	20241024	135200	606391900	53600	53600	53600	53600	12
433	20241024	135100	605748700	53600	53600	53600	53600	14
434	20241024	135000	604998300	53600	53600	53600	53600	1
435	20241024	134900	604944700	53600	53600	53600	53600	0
436	20241024	134800	604944700	53600	53600	53600	53600	1
437	20241024	134700	604891100	53700	53700	53700	53700	1
438	20241024	134600	604837400	53700	53700	53700	53700	6
439	20241024	134500	604515200	53700	53700	53700	53700	0
440	20241024	134400	604515200	53700	53700	53700	53700	49
441	20241024	134300	601883900	53600	53600	53600	53600	1
442	20241024	134200	601830300	53700	53700	53700	53700	37
443	20241024	134100	599843400	53700	53700	53700	53700	0
444	20241024	134000	599843400	53700	53700	53700	53700	4
445	20241024	133900	599628600	53700	53700	53700	53600	37
446	20241024	133800	597642500	53600	53700	53700	53600	20
447	20241024	133700	596570000	53700	53700	53700	53700	5
448	20241024	133600	596301500	53700	53700	53700	53700	0
449	20241024	133500	596301500	53700	53800	53800	53700	2
450	20241024	133400	596194000	53600	53600	53600	53600	32
451	20241024	133300	594478800	53600	53600	53600	53600	29
452	20241024	133200	592924400	53600	53600	53600	53600	0
453	20241024	133100	592924400	53600	53600	53600	53600	5
454	20241024	133000	592656400	53600	53600	53600	53600	0
455	20241024	132900	592656400	53600	53600	53600	53600	6
456	20241024	132800	592334800	53800	53800	53800	53800	10
457	20241024	132700	591796800	54000	54000	54000	54000	0
458	20241024	132600	591796800	54000	54000	54000	54000	2
459	20241024	132500	591688800	53700	53700	53700	53700	0
460	20241024	132400	591688800	53700	53700	53700	53700	15
461	20241024	132300	590883300	53700	53700	53700	53700	13
462	20241024	132200	590185200	53700	53700	53700	53700	0
463	20241024	132100	590185200	53700	53700	53700	53700	3
464	20241024	132000	590024100	53700	53600	53700	53600	17
465	20241024	131900	589111800	53700	53700	53700	53700	54
466	20241024	131800	586212000	53800	53800	53800	53800	3
467	20241024	131700	586050600	53800	53700	53800	53700	12
468	20241024	131600	585405500	53700	53700	53700	53700	0
469	20241024	131500	585405500	53700	53700	53700	53700	0
470	20241024	131400	585405500	53700	53700	53700	53700	22
471	20241024	131300	584224100	53700	53700	53700	53700	37
472	20241024	131200	582237200	53600	53600	53600	53600	0
473	20241024	131100	582237200	53600	53700	53700	53600	33
474	20241024	131000	580467300	53600	53600	53600	53600	0
475	20241024	130900	580467300	53600	53600	53600	53600	0
476	20241024	130800	580467300	53600	53600	53600	53600	0
477	20241024	130700	580467300	53600	53600	53600	53600	20
478	20241024	130600	579395300	53500	53700	53700	53500	280
479	20241024	130500	564390800	54200	54200	54200	54200	48
480	20241024	130400	561789200	53800	53700	54200	53500	546
481	20241024	130300	532469300	53800	53800	53800	53800	57
482	20241024	130200	529402700	53700	53700	53700	53700	20
483	20241024	130100	528328700	53700	53700	53700	53700	0
484	20241024	130000	528328700	53700	53700	53700	53700	21
485	20241024	125900	527201000	53700	53700	53700	53700	10
486	20241024	125800	526664000	53700	53700	53700	53700	50
487	20241024	125700	523979000	53700	53700	53700	53700	2
488	20241024	125600	523871600	53700	53700	53700	53700	0
489	20241024	125500	523871600	53700	53900	53900	53700	62
490	20241024	125400	520540400	53800	53800	53800	53800	113
491	20241024	125300	514461000	53900	53900	53900	53900	0
492	20241024	125200	514461000	53900	53900	53900	53900	0
493	20241024	125100	514461000	53900	53900	53900	53900	1
494	20241024	125000	514407100	53900	53900	53900	53900	2
495	20241024	124900	514299300	53900	53900	53900	53900	0
496	20241024	124800	514299300	53900	53900	53900	53900	1
497	20241024	124700	514245400	53800	53800	53800	53800	14
498	20241024	124600	513492200	53800	53800	53800	53800	7
499	20241024	124500	513115600	53800	53800	53800	53800	15
500	20241024	124400	512308600	53800	53800	53800	53800	72
501	20241024	124300	508435000	53800	53800	53800	53800	0
502	20241024	124200	508435000	53800	53900	53900	53800	31
503	20241024	124100	506766800	53800	53800	53800	53800	0
504	20241024	124000	506766800	53800	53800	53800	53800	5
505	20241024	123900	506497800	53800	54200	54200	53800	12
506	20241024	123800	505851000	54200	54200	54200	54200	2
507	20241024	123700	505742600	54300	53700	54300	53600	277
508	20241024	123600	490770800	53800	53800	53800	53800	4
509	20241024	123500	490555600	53800	54000	54000	53800	81
510	20241024	123400	486186000	53900	54000	54000	53800	441
511	20241024	123300	462411600	54000	54000	54000	54000	0
512	20241024	123200	462411600	54000	54000	54000	54000	10
513	20241024	123100	461871600	54000	54000	54000	54000	0
514	20241024	123000	461871600	54000	54000	54000	54000	9
515	20241024	122900	461385600	54100	54100	54100	54100	5
516	20241024	122800	461115100	54100	54100	54100	54100	10
517	20241024	122700	460574100	54100	54100	54100	54100	1
518	20241024	122600	460520000	54100	54100	54100	54100	0
519	20241024	122500	460520000	54100	54100	54100	54100	0
520	20241024	122400	460520000	54100	54100	54100	54100	0
521	20241024	122300	460520000	54100	54100	54100	54100	1
522	20241024	122200	460465900	54000	54000	54000	54000	0
523	20241024	122100	460465900	54000	54100	54100	54000	24
524	20241024	122000	459169500	54000	54000	54000	54000	0
525	20241024	121900	459169500	54000	54000	54000	54000	15
526	20241024	121800	458359500	54000	54000	54000	54000	0
527	20241024	121700	458359500	54000	54100	54100	54000	3
528	20241024	121600	458197300	54100	54100	54100	54100	12
529	20241024	121500	457548100	54000	54000	54000	54000	0
530	20241024	121400	457548100	54000	54000	54000	54000	1
531	20241024	121300	457494100	54000	54000	54000	54000	0
532	20241024	121200	457494100	54000	54100	54100	54000	11
533	20241024	121100	456900000	54100	54100	54100	54100	47
534	20241024	121000	454357300	54100	54100	54100	54100	2
535	20241024	120900	454249100	54000	54100	54100	54000	2
536	20241024	120800	454141000	54100	53900	54100	53900	109
537	20241024	120700	448245900	54000	54000	54000	54000	1
538	20241024	120600	448191900	54100	54100	54100	54100	1
539	20241024	120500	448137800	54200	54200	54200	54200	51
540	20241024	120400	445373600	54300	54300	54300	54300	0
541	20241024	120300	445373600	54300	54300	54300	54300	1
542	20241024	120200	445319300	54300	54300	54300	54300	2
543	20241024	120100	445210700	54300	54300	54300	54300	0
544	20241024	120000	445210700	54300	54300	54300	54300	7
545	20241024	115900	444830600	54200	54200	54200	54200	0
546	20241024	115800	444830600	54200	54200	54200	54200	1
547	20241024	115700	444776400	54200	54300	54300	54200	10
548	20241024	115600	444234100	54200	54200	54200	54200	0
549	20241024	115500	444234100	54200	54200	54200	54200	1
550	20241024	115400	444179900	54200	54200	54200	54200	71
551	20241024	115300	440331700	54100	54000	54100	54000	22
552	20241024	115200	439142000	54100	54100	54100	54100	1
553	20241024	115100	439087900	54100	54100	54100	54100	3
554	20241024	115000	438925600	54100	54100	54100	54100	4
555	20241024	114900	438709200	54100	54100	54100	54100	0
556	20241024	114800	438709200	54100	54100	54100	54100	2
557	20241024	114700	438601000	54100	54100	54100	54100	0
558	20241024	114600	438601000	54100	54100	54100	54100	1
559	20241024	114500	438546900	54000	54000	54000	54000	1
560	20241024	114400	438492900	53900	53900	53900	53900	0
561	20241024	114300	438492900	53900	53900	53900	53900	0
562	20241024	114200	438492900	53900	53900	53900	53900	0
563	20241024	114100	438492900	53900	53900	53900	53900	0
564	20241024	114000	438492900	53900	53900	53900	53900	15
565	20241024	113900	437684400	53900	53900	53900	53900	0
566	20241024	113800	437684400	53900	53900	53900	53900	0
567	20241024	113700	437684400	53900	53900	53900	53900	2
568	20241024	113600	437576600	54000	54000	54000	54000	1
569	20241024	113500	437522600	54000	54000	54000	54000	1
570	20241024	113400	437468600	54000	54000	54000	54000	5
571	20241024	113300	437198600	54000	54000	54000	54000	0
572	20241024	113200	437198600	54000	54000	54000	54000	2
573	20241024	113100	437090600	54300	54300	54300	54300	0
574	20241024	113000	437090600	54300	54300	54300	54300	10
575	20241024	112900	436547600	54300	54300	54300	54300	3
576	20241024	112800	436384700	54300	54300	54300	54300	0
577	20241024	112700	436384700	54300	54300	54300	54300	0
578	20241024	112600	436384700	54300	54300	54300	54300	1
579	20241024	112500	436330400	54500	54500	54500	54500	0
580	20241024	112400	436330400	54500	54500	54500	54500	0
581	20241024	112300	436330400	54500	54500	54500	54500	1
582	20241024	112200	436275900	54500	54100	54500	53800	251
583	20241024	112100	422668600	54000	54000	54100	54000	93
584	20241024	112000	417643300	54000	54000	54000	54000	39
585	20241024	111900	415537300	54000	54000	54000	54000	11
586	20241024	111800	414943300	53800	53800	53800	53800	0
587	20241024	111700	414943300	53800	53800	53800	53800	0
588	20241024	111600	414943300	53800	53800	53800	53800	0
589	20241024	111500	414943300	53800	53800	53800	53800	1
590	20241024	111400	414889500	53500	53500	53500	53500	0
591	20241024	111300	414889500	53500	53500	53500	53500	2
592	20241024	111200	414782500	53600	53900	53900	53500	385
593	20241024	111100	394131600	53800	53800	53800	53800	1
594	20241024	111000	394077800	53900	53900	53900	53900	11
595	20241024	110900	393484900	53900	53900	53900	53900	0
596	20241024	110800	393484900	53900	53900	53900	53900	2
597	20241024	110700	393377100	53900	53900	53900	53900	5
598	20241024	110600	393107600	53900	53900	53900	53900	0
599	20241024	110500	393107600	53900	53900	53900	53900	0
600	20241024	110400	393107600	53900	53900	53900	53900	1
601	20241024	110300	393053700	53900	54000	54000	53900	10
602	20241024	110200	392514300	54000	54000	54000	54000	1
603	20241024	110100	392460300	54000	54000	54000	54000	0
604	20241024	110000	392460300	54000	54000	54000	54000	0
605	20241024	105900	392460300	54000	54000	54000	53900	26
606	20241024	105800	391056400	54000	54000	54000	54000	17
607	20241024	105700	390138400	54000	54000	54000	54000	0
608	20241024	105600	390138400	54000	54000	54000	54000	1
609	20241024	105500	390084400	54000	54000	54000	54000	25
610	20241024	105400	388734400	53900	53900	53900	53900	5
611	20241024	105300	388464900	53800	53800	53800	53800	0
612	20241024	105200	388464900	53800	53800	53800	53800	200
613	20241024	105100	377704900	53800	53800	53800	53800	0
614	20241024	105000	377704900	53800	54300	54300	53800	29
615	20241024	104900	376140300	53700	53800	54200	53700	79
616	20241024	104800	371866500	53700	53700	53700	53700	3
617	20241024	104700	371705400	53700	53700	53700	53700	112
618	20241024	104600	365691000	53700	53700	53700	53700	0
619	20241024	104500	365691000	53700	53700	53700	53700	0
620	20241024	104400	365691000	53700	53700	53700	53700	0
621	20241024	104300	365691000	53700	53700	53700	53700	0
622	20241024	104200	365691000	53700	53700	53700	53700	60
623	20241024	104100	362469000	53700	53900	53900	53700	122
624	20241024	104000	355910200	53900	53900	53900	53900	0
625	20241024	103900	355910200	53900	53900	53900	53900	0
626	20241024	103800	355910200	53900	53900	53900	53900	0
627	20241024	103700	355910200	53900	53900	53900	53900	1
628	20241024	103600	355856300	54300	53900	54300	53900	4
629	20241024	103500	355640100	53800	53800	53800	53800	0
630	20241024	103400	355640100	53800	53900	53900	53800	159
631	20241024	103300	347085800	53900	53900	53900	53900	6
632	20241024	103200	346762400	53900	53900	53900	53900	0
633	20241024	103100	346762400	53900	53900	53900	53900	1
634	20241024	103000	346708500	53900	53900	53900	53900	21
635	20241024	102900	345576600	53900	53900	53900	53900	0
636	20241024	102800	345576600	53900	53900	53900	53900	0
637	20241024	102700	345576600	53900	53900	53900	53900	13
638	20241024	102600	344875900	53900	53900	53900	53900	0
639	20241024	102500	344875900	53900	53900	53900	53900	1
640	20241024	102400	344822000	53900	53900	53900	53900	34
641	20241024	102300	342989400	53800	53800	53800	53800	0
642	20241024	102200	342989400	53800	53900	53900	53800	91
643	20241024	102100	338085400	53900	54000	54000	53900	206
644	20241024	102000	326967400	54000	54000	54000	54000	0
645	20241024	101900	326967400	54000	54000	54000	54000	10
646	20241024	101800	326427400	54000	54100	54100	54000	76
647	20241024	101700	322321200	54000	54000	54000	54000	0
648	20241024	101600	322321200	54000	54000	54000	54000	0
649	20241024	101500	322321200	54000	54000	54000	54000	0
650	20241024	101400	322321200	54000	54000	54000	54000	0
651	20241024	101300	322321200	54000	54000	54000	54000	0
652	20241024	101200	322321200	54000	54000	54000	54000	0
653	20241024	101100	322321200	54000	54000	54000	54000	106
654	20241024	101000	316597200	53900	53900	53900	53900	0
655	20241024	100900	316597200	53900	53900	53900	53900	1
656	20241024	100800	316543300	53900	53900	53900	53900	20
657	20241024	100700	315465300	53900	53900	53900	53900	132
658	20241024	100600	308350500	53900	53900	53900	53900	3
659	20241024	100500	308188800	54000	54100	54100	54000	156
660	20241024	100400	299756300	54200	54200	54200	54200	0
661	20241024	100300	299756300	54200	54200	54200	54200	0
662	20241024	100200	299756300	54200	54200	54200	54200	0
663	20241024	100100	299756300	54200	54300	54300	54200	91
664	20241024	100000	294823100	54400	54400	54400	54400	1
665	20241024	095900	294768700	54400	54600	54600	54400	154
666	20241024	095800	286377700	54600	54600	54600	54600	2
667	20241024	095700	286268500	54600	54600	54600	54600	1
668	20241024	095600	286213900	54600	54600	54600	54600	1
669	20241024	095500	286159300	54600	54600	54600	54600	0
670	20241024	095400	286159300	54600	54600	54600	54600	0
671	20241024	095300	286159300	54600	54600	54600	54600	98
672	20241024	095200	280808500	54600	54600	54600	54500	107
673	20241024	095100	274974300	54500	54500	54500	54500	11
674	20241024	095000	274374800	54700	54400	54700	54400	218
675	20241024	094900	262494800	54200	54200	54200	54200	0
676	20241024	094800	262494800	54200	54200	54200	54200	2
677	20241024	094700	262386400	54400	54400	54400	54400	1
678	20241024	094600	262332000	54500	54500	54500	54500	0
679	20241024	094500	262332000	54500	54100	54500	54100	161
680	20241024	094400	253597900	54100	54100	54100	54100	52
681	20241024	094300	250784700	54700	54700	54700	54700	84
682	20241024	094200	246189900	54100	54100	54100	54100	0
683	20241024	094100	246189900	54100	54600	54600	54100	68
684	20241024	094000	242480500	54600	54700	54700	54600	5
685	20241024	093900	242207100	54300	54300	54300	54300	32
686	20241024	093800	240469500	54300	54100	54300	54100	3
687	20241024	093700	240306800	54100	54100	54100	54100	5
688	20241024	093600	240036300	54000	54000	54000	54000	0
689	20241024	093500	240036300	54000	54000	54000	54000	5
690	20241024	093400	239766300	54000	54100	54100	54000	39
691	20241024	093300	237658600	54000	54000	54300	54000	121
692	20241024	093200	231099700	53700	53700	53700	53700	0
693	20241024	093100	231099700	53700	53700	53700	53700	0
694	20241024	093000	231099700	53700	53700	53700	53700	31
695	20241024	092900	229435000	53700	54000	54000	53700	81
696	20241024	092800	225075300	53900	53900	53900	53900	64
697	20241024	092700	221625700	54100	54000	54100	53700	251
698	20241024	092600	208101100	54000	54000	54000	54000	37
699	20241024	092500	206103100	54000	54000	54000	54000	1
700	20241024	092400	206049100	54000	54000	54300	54000	16
701	20241024	092300	205184500	54300	54200	54300	54200	99
702	20241024	092200	199818500	54100	54100	54100	54000	123
703	20241024	092100	193172300	54100	54500	54500	54100	262
704	20241024	092000	178909800	54500	54800	54800	54500	5
705	20241024	091900	178637000	54800	54500	54800	54500	69
706	20241024	091800	174875200	54500	54700	54700	54500	138
707	20241024	091700	167342300	54800	54600	54800	54600	97
708	20241024	091600	162045300	54600	54800	54900	54600	196
709	20241024	091500	151315300	54900	54900	54900	54800	46
710	20241024	091400	148791900	54900	55400	55400	54900	200
711	20241024	091300	137773900	55400	55300	55800	55300	717
712	20241024	091200	97984100	55200	55200	55200	55200	14
713	20241024	091100	97211300	55200	55000	55200	55000	104
714	20241024	091000	91479600	54700	54700	54700	54700	51
715	20241024	090900	88689900	54700	55100	55100	54600	49
716	20241024	090800	86008000	55200	55000	55300	55000	128
717	20241024	090700	78945200	54800	54800	54800	54800	13
718	20241024	090600	78232800	54700	54700	54700	54700	151
719	20241024	090500	69973100	54700	54700	54700	54700	4
720	20241024	090400	69754300	54400	55300	55300	54400	263
721	20241024	090300	55334900	55000	55200	55400	55000	264
722	20241024	090200	40785700	55200	55200	55500	55200	151
723	20241024	090100	32428800	55200	55200	55200	55200	113
724	20241024	090000	26191200	55200	55400	55400	54800	475