KissMeData/131290/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	200600	2997530500	53400	53400	53400	53400	2247
3	20241025	200500	2997530500	53400	53400	53400	53400	0
4	20241025	200400	2997530500	53400	53400	53400	53400	0
5	20241025	200300	2997530500	53400	53400	53400	53400	0
6	20241025	200200	2997530500	53400	53400	53400	53400	0
7	20241025	200100	2997530500	53400	53400	53400	53400	0
8	20241025	200000	2997530500	53400	53400	53400	53400	0
9	20241025	195900	2997530500	53400	53400	53400	53400	0
10	20241025	195800	2997530500	53400	53400	53400	53400	0
11	20241025	195700	2997530500	53400	53400	53400	53400	0
12	20241025	195600	2997530500	53400	53400	53400	53400	0
13	20241025	195500	2997530500	53400	53400	53400	53400	0
14	20241025	195400	2997530500	53400	53400	53400	53400	0
15	20241025	195300	2997530500	53400	53400	53400	53400	0
16	20241025	195200	2997530500	53400	53400	53400	53400	0
17	20241025	195100	2997530500	53400	53400	53400	53400	0
18	20241025	195000	2997530500	53400	53400	53400	53400	0
19	20241025	194900	2997530500	53400	53400	53400	53400	0
20	20241025	194800	2997530500	53400	53400	53400	53400	0
21	20241025	194700	2997530500	53400	53400	53400	53400	0
22	20241025	194600	2997530500	53400	53400	53400	53400	0
23	20241025	194500	2997530500	53400	53400	53400	53400	0
24	20241025	194400	2997530500	53400	53400	53400	53400	0
25	20241025	194300	2997530500	53400	53400	53400	53400	0
26	20241025	194200	2997530500	53400	53400	53400	53400	0
27	20241025	194100	2997530500	53400	53400	53400	53400	0
28	20241025	194000	2997530500	53400	53400	53400	53400	0
29	20241025	193900	2997530500	53400	53400	53400	53400	0
30	20241025	193800	2997530500	53400	53400	53400	53400	0
31	20241025	193700	2997530500	53400	53400	53400	53400	0
32	20241025	193600	2997530500	53400	53400	53400	53400	2247
33	20241025	193500	2997530500	53400	53400	53400	53400	0
34	20241025	193400	2997530500	53400	53400	53400	53400	0
35	20241025	193300	2997530500	53400	53400	53400	53400	0
36	20241025	193200	2997530500	53400	53400	53400	53400	0
37	20241025	193100	2997530500	53400	53400	53400	53400	0
38	20241025	193000	2997530500	53400	53400	53400	53400	0
39	20241025	192900	2997530500	53400	53400	53400	53400	0
40	20241025	192800	2997530500	53400	53400	53400	53400	0
41	20241025	192700	2997530500	53400	53400	53400	53400	0
42	20241025	192600	2997530500	53400	53400	53400	53400	0
43	20241025	192500	2997530500	53400	53400	53400	53400	0
44	20241025	192400	2997530500	53400	53400	53400	53400	0
45	20241025	192300	2997530500	53400	53400	53400	53400	0
46	20241025	192200	2997530500	53400	53400	53400	53400	0
47	20241025	192100	2997530500	53400	53400	53400	53400	0
48	20241025	192000	2997530500	53400	53400	53400	53400	0
49	20241025	191900	2997530500	53400	53400	53400	53400	0
50	20241025	191800	2997530500	53400	53400	53400	53400	0
51	20241025	191700	2997530500	53400	53400	53400	53400	0
52	20241025	191600	2997530500	53400	53400	53400	53400	0
53	20241025	191500	2997530500	53400	53400	53400	53400	0
54	20241025	191400	2997530500	53400	53400	53400	53400	0
55	20241025	191300	2997530500	53400	53400	53400	53400	0
56	20241025	191200	2997530500	53400	53400	53400	53400	0
57	20241025	191100	2997530500	53400	53400	53400	53400	0
58	20241025	191000	2997530500	53400	53400	53400	53400	0
59	20241025	190900	2997530500	53400	53400	53400	53400	0
60	20241025	190800	2997530500	53400	53400	53400	53400	0
61	20241025	190700	2997530500	53400	53400	53400	53400	0
62	20241025	190600	2997530500	53400	53400	53400	53400	2247
63	20241025	190500	2997530500	53400	53400	53400	53400	0
64	20241025	190400	2997530500	53400	53400	53400	53400	0
65	20241025	190300	2997530500	53400	53400	53400	53400	0
66	20241025	190200	2997530500	53400	53400	53400	53400	0
67	20241025	190100	2997530500	53400	53400	53400	53400	0
68	20241025	190000	2997530500	53400	53400	53400	53400	0
69	20241025	185900	2997530500	53400	53400	53400	53400	0
70	20241025	185800	2997530500	53400	53400	53400	53400	0
71	20241025	185700	2997530500	53400	53400	53400	53400	0
72	20241025	185600	2997530500	53400	53400	53400	53400	0
73	20241025	185500	2997530500	53400	53400	53400	53400	0
74	20241025	185400	2997530500	53400	53400	53400	53400	0
75	20241025	185300	2997530500	53400	53400	53400	53400	0
76	20241025	185200	2997530500	53400	53400	53400	53400	0
77	20241025	185100	2997530500	53400	53400	53400	53400	0
78	20241025	185000	2997530500	53400	53400	53400	53400	0
79	20241025	184900	2997530500	53400	53400	53400	53400	0
80	20241025	184800	2997530500	53400	53400	53400	53400	0
81	20241025	184700	2997530500	53400	53400	53400	53400	0
82	20241025	184600	2997530500	53400	53400	53400	53400	0
83	20241025	184500	2997530500	53400	53400	53400	53400	0
84	20241025	184400	2997530500	53400	53400	53400	53400	0
85	20241025	184300	2997530500	53400	53400	53400	53400	0
86	20241025	184200	2997530500	53400	53400	53400	53400	0
87	20241025	184100	2997530500	53400	53400	53400	53400	0
88	20241025	184000	2997530500	53400	53400	53400	53400	0
89	20241025	183900	2997530500	53400	53400	53400	53400	0
90	20241025	183800	2997530500	53400	53400	53400	53400	0
91	20241025	183700	2997530500	53400	53400	53400	53400	0
92	20241025	183600	2997530500	53400	53400	53400	53400	2247
93	20241025	183500	2997530500	53400	53400	53400	53400	0
94	20241025	183400	2997530500	53400	53400	53400	53400	0
95	20241025	183300	2997530500	53400	53400	53400	53400	0
96	20241025	183200	2997530500	53400	53400	53400	53400	0
97	20241025	183100	2997530500	53400	53400	53400	53400	0
98	20241025	183000	2997530500	53400	53400	53400	53400	0
99	20241025	182900	2997530500	53400	53400	53400	53400	0
100	20241025	182800	2997530500	53400	53400	53400	53400	0
101	20241025	182700	2997530500	53400	53400	53400	53400	0
102	20241025	182600	2997530500	53400	53400	53400	53400	0
103	20241025	182500	2997530500	53400	53400	53400	53400	0
104	20241025	182400	2997530500	53400	53400	53400	53400	0
105	20241025	182300	2997530500	53400	53400	53400	53400	0
106	20241025	182200	2997530500	53400	53400	53400	53400	0
107	20241025	182100	2997530500	53400	53400	53400	53400	0
108	20241025	182000	2997530500	53400	53400	53400	53400	0
109	20241025	181900	2997530500	53400	53400	53400	53400	0
110	20241025	181800	2997530500	53400	53400	53400	53400	0
111	20241025	181700	2997530500	53400	53400	53400	53400	0
112	20241025	181600	2997530500	53400	53400	53400	53400	0
113	20241025	181500	2997530500	53400	53400	53400	53400	0
114	20241025	181400	2997530500	53400	53400	53400	53400	0
115	20241025	181300	2997530500	53400	53400	53400	53400	0
116	20241025	181200	2997530500	53400	53400	53400	53400	0
117	20241025	181100	2997530500	53400	53400	53400	53400	0
118	20241025	181000	2997530500	53400	53400	53400	53400	0
119	20241025	180900	2997530500	53400	53400	53400	53400	0
120	20241025	180800	2997530500	53400	53400	53400	53400	0
121	20241025	180700	2997530500	53400	53400	53400	53400	0
122	20241025	180600	2997530500	53400	53400	53400	53400	2247
123	20241025	180500	2997530500	53400	53400	53400	53400	0
124	20241025	180400	2997530500	53400	53400	53400	53400	0
125	20241025	180300	2997530500	53400	53400	53400	53400	0
126	20241025	180200	2997530500	53400	53400	53400	53400	0
127	20241025	180100	2997530500	53400	53400	53400	53400	0
128	20241025	180000	2997530500	53400	53400	53400	53400	0
129	20241025	175900	2997530500	53400	53400	53400	53400	0
130	20241025	175800	2997530500	53400	53400	53400	53400	0
131	20241025	175700	2997530500	53400	53400	53400	53400	0
132	20241025	175600	2997530500	53400	53400	53400	53400	0
133	20241025	175500	2997530500	53400	53400	53400	53400	0
134	20241025	175400	2997530500	53400	53400	53400	53400	0
135	20241025	175300	2997530500	53400	53400	53400	53400	0
136	20241025	175200	2997530500	53400	53400	53400	53400	0
137	20241025	175100	2997530500	53400	53400	53400	53400	0
138	20241025	175000	2997530500	53400	53400	53400	53400	0
139	20241025	174900	2997530500	53400	53400	53400	53400	0
140	20241025	174800	2997530500	53400	53400	53400	53400	0
141	20241025	174700	2997530500	53400	53400	53400	53400	0
142	20241025	174600	2997530500	53400	53400	53400	53400	0
143	20241025	174500	2997530500	53400	53400	53400	53400	0
144	20241025	174400	2997530500	53400	53400	53400	53400	0
145	20241025	174300	2997530500	53400	53400	53400	53400	0
146	20241025	174200	2997530500	53400	53400	53400	53400	0
147	20241025	174100	2997530500	53400	53400	53400	53400	0
148	20241025	174000	2997530500	53400	53400	53400	53400	0
149	20241025	173900	2997530500	53400	53400	53400	53400	0
150	20241025	173800	2997530500	53400	53400	53400	53400	0
151	20241025	173700	2997530500	53400	53400	53400	53400	0
152	20241025	173600	2997530500	53400	53400	53400	53400	2247
153	20241025	173500	2997530500	53400	53400	53400	53400	0
154	20241025	173400	2997530500	53400	53400	53400	53400	0
155	20241025	173300	2997530500	53400	53400	53400	53400	0
156	20241025	173200	2997530500	53400	53400	53400	53400	0
157	20241025	173100	2997530500	53400	53400	53400	53400	0
158	20241025	173000	2997530500	53400	53400	53400	53400	0
159	20241025	172900	2997530500	53400	53400	53400	53400	0
160	20241025	172800	2997530500	53400	53400	53400	53400	0
161	20241025	172700	2997530500	53400	53400	53400	53400	0
162	20241025	172600	2997530500	53400	53400	53400	53400	0
163	20241025	172500	2997530500	53400	53400	53400	53400	0
164	20241025	172400	2997530500	53400	53400	53400	53400	0
165	20241025	172300	2997530500	53400	53400	53400	53400	0
166	20241025	172200	2997530500	53400	53400	53400	53400	0
167	20241025	172100	2997530500	53400	53400	53400	53400	0
168	20241025	172000	2997530500	53400	53400	53400	53400	0
169	20241025	171900	2997530500	53400	53400	53400	53400	0
170	20241025	171800	2997530500	53400	53400	53400	53400	0
171	20241025	171700	2997530500	53400	53400	53400	53400	0
172	20241025	171600	2997530500	53400	53400	53400	53400	0
173	20241025	171500	2997530500	53400	53400	53400	53400	0
174	20241025	171400	2997530500	53400	53400	53400	53400	0
175	20241025	171300	2997530500	53400	53400	53400	53400	0
176	20241025	171200	2997530500	53400	53400	53400	53400	0
177	20241025	171100	2997530500	53400	53400	53400	53400	0
178	20241025	171000	2997530500	53400	53400	53400	53400	0
179	20241025	170900	2997530500	53400	53400	53400	53400	0
180	20241025	170800	2997530500	53400	53400	53400	53400	0
181	20241025	170700	2997530500	53400	53400	53400	53400	0
182	20241025	170600	2997530500	53400	53400	53400	53400	2247
183	20241025	170500	2997530500	53400	53400	53400	53400	0
184	20241025	170400	2997530500	53400	53400	53400	53400	0
185	20241025	170300	2997530500	53400	53400	53400	53400	0
186	20241025	170200	2997530500	53400	53400	53400	53400	0
187	20241025	170100	2997530500	53400	53400	53400	53400	0
188	20241025	170000	2997530500	53400	53400	53400	53400	0
189	20241025	165900	2997530500	53400	53400	53400	53400	0
190	20241025	165800	2997530500	53400	53400	53400	53400	0
191	20241025	165700	2997530500	53400	53400	53400	53400	0
192	20241025	165600	2997530500	53400	53400	53400	53400	0
193	20241025	165500	2997530500	53400	53400	53400	53400	0
194	20241025	165400	2997530500	53400	53400	53400	53400	0
195	20241025	165300	2997530500	53400	53400	53400	53400	0
196	20241025	165200	2997530500	53400	53400	53400	53400	0
197	20241025	165100	2997530500	53400	53400	53400	53400	0
198	20241025	165000	2997530500	53400	53400	53400	53400	0
199	20241025	164900	2997530500	53400	53400	53400	53400	0
200	20241025	164800	2997530500	53400	53400	53400	53400	0
201	20241025	164700	2997530500	53400	53400	53400	53400	0
202	20241025	164600	2997530500	53400	53400	53400	53400	0
203	20241025	164500	2997530500	53400	53400	53400	53400	0
204	20241025	164400	2997530500	53400	53400	53400	53400	0
205	20241025	164300	2997530500	53400	53400	53400	53400	0
206	20241025	164200	2997530500	53400	53400	53400	53400	0
207	20241025	164100	2997530500	53400	53400	53400	53400	0
208	20241025	164000	2997530500	53400	53400	53400	53400	0
209	20241025	163900	2997530500	53400	53400	53400	53400	0
210	20241025	163800	2997530500	53400	53400	53400	53400	0
211	20241025	163700	2997530500	53400	53400	53400	53400	0
212	20241025	163600	2997530500	53400	53400	53400	53400	2247
213	20241025	163500	2997530500	53400	53400	53400	53400	0
214	20241025	163400	2997530500	53400	53400	53400	53400	0
215	20241025	163300	2997530500	53400	53400	53400	53400	0
216	20241025	163200	2997530500	53400	53400	53400	53400	0
217	20241025	163100	2997530500	53400	53400	53400	53400	0
218	20241025	163000	2997530500	53400	53400	53400	53400	0
219	20241025	162900	2997530500	53400	53400	53400	53400	0
220	20241025	162800	2997530500	53400	53400	53400	53400	0
221	20241025	162700	2997530500	53400	53400	53400	53400	0
222	20241025	162600	2997530500	53400	53400	53400	53400	0
223	20241025	162500	2997530500	53400	53400	53400	53400	0
224	20241025	162400	2997530500	53400	53400	53400	53400	0
225	20241025	162300	2997530500	53400	53400	53400	53400	0
226	20241025	162200	2997530500	53400	53400	53400	53400	0
227	20241025	162100	2997530500	53400	53400	53400	53400	0
228	20241025	162000	2997530500	53400	53400	53400	53400	0
229	20241025	161900	2997530500	53400	53400	53400	53400	0
230	20241025	161800	2997530500	53400	53400	53400	53400	0
231	20241025	161700	2997530500	53400	53400	53400	53400	0
232	20241025	161600	2997530500	53400	53400	53400	53400	0
233	20241025	161500	2997530500	53400	53400	53400	53400	0
234	20241025	161400	2997530500	53400	53400	53400	53400	0
235	20241025	161300	2997530500	53400	53400	53400	53400	0
236	20241025	161200	2997530500	53400	53400	53400	53400	0
237	20241025	161100	2997530500	53400	53400	53400	53400	0
238	20241025	161000	2997530500	53400	53400	53400	53400	0
239	20241025	160900	2997530500	53400	53400	53400	53400	0
240	20241025	160800	2997530500	53400	53400	53400	53400	0
241	20241025	160700	2997530500	53400	53400	53400	53400	0
242	20241025	160600	2997530500	53400	53400	53400	53400	2247
243	20241025	160500	2997530500	53400	53400	53400	53400	0
244	20241025	160400	2997530500	53400	53400	53400	53400	0
245	20241025	160300	2997530500	53400	53400	53400	53400	0
246	20241025	160200	2997530500	53400	53400	53400	53400	0
247	20241025	160100	2997530500	53400	53400	53400	53400	0
248	20241025	160000	2997530500	53400	53400	53400	53400	0
249	20241025	155900	2997530500	53400	53400	53400	53400	0
250	20241025	155800	2997530500	53400	53400	53400	53400	0
251	20241025	155700	2997530500	53400	53400	53400	53400	0
252	20241025	155600	2997530500	53400	53400	53400	53400	0
253	20241025	155500	2997530500	53400	53400	53400	53400	0
254	20241025	155400	2997530500	53400	53400	53400	53400	0
255	20241025	155300	2997530500	53400	53400	53400	53400	0
256	20241025	155200	2997530500	53400	53400	53400	53400	0
257	20241025	155100	2997530500	53400	53400	53400	53400	0
258	20241025	155000	2997530500	53400	53400	53400	53400	0
259	20241025	154900	2997530500	53400	53400	53400	53400	0
260	20241025	154800	2997530500	53400	53400	53400	53400	0
261	20241025	154700	2997530500	53400	53400	53400	53400	0
262	20241025	154600	2997530500	53400	53400	53400	53400	0
263	20241025	154500	2997530500	53400	53400	53400	53400	0
264	20241025	154400	2997530500	53400	53400	53400	53400	0
265	20241025	154300	2997530500	53400	53400	53400	53400	0
266	20241025	154200	2997530500	53400	53400	53400	53400	0
267	20241025	154100	2997530500	53400	53400	53400	53400	0
268	20241025	154000	2997530500	53400	53400	53400	53400	0
269	20241025	153900	2997530500	53400	53400	53400	53400	0
270	20241025	153800	2997530500	53400	53400	53400	53400	0
271	20241025	153700	2997530500	53400	53400	53400	53400	0
272	20241025	153600	2997530500	53400	53400	53400	53400	2247
273	20241025	153500	2997530500	53400	53400	53400	53400	0
274	20241025	153400	2997530500	53400	53400	53400	53400	0
275	20241025	153300	2997530500	53400	53400	53400	53400	0
276	20241025	153200	2997530500	53400	53400	53400	53400	0
277	20241025	153100	2997530500	53400	53400	53400	53400	0
278	20241025	153000	2997530500	53400	53400	53400	53400	2247
279	20241025	152900	2877540700	53800	53800	53800	53800	0
280	20241025	152800	2877540700	53800	53800	53800	53800	0
281	20241025	152700	2877540700	53800	53800	53800	53800	0
282	20241025	152600	2877540700	53800	53800	53800	53800	0
283	20241025	152500	2877540700	53800	53800	53800	53800	0
284	20241025	152400	2877540700	53800	53800	53800	53800	0
285	20241025	152300	2877540700	53800	53800	53800	53800	0
286	20241025	152200	2877540700	53800	53800	53800	53800	0
287	20241025	152100	2877540700	53800	53800	53800	53800	0
288	20241025	152000	2877540700	53800	53800	53800	53800	0
289	20241025	151900	2877540700	53800	53700	53800	53600	182
290	20241025	151800	2867768200	53800	53700	53800	53600	255
291	20241025	151700	2854071700	53700	53500	53700	53500	143
292	20241025	151600	2846393300	53500	53600	53700	53500	140
293	20241025	151500	2838892400	53600	53600	53600	53600	66
294	20241025	151400	2835354800	53600	53600	53700	53500	99
295	20241025	151300	2830051900	53500	53600	53700	53500	368
296	20241025	151200	2810338700	53500	53500	53600	53500	271
297	20241025	151100	2795820200	53600	53600	53700	53600	69
298	20241025	151000	2792121700	53600	53700	53800	53500	985
299	20241025	150900	2739327900	53700	53700	53800	53700	343
300	20241025	150800	2720908700	53700	53800	53800	53700	473
301	20241025	150700	2695493500	53800	53900	53900	53800	2000
302	20241025	150600	2587859600	54000	54000	54000	53900	760
303	20241025	150500	2546848800	54100	54100	54100	54100	134
304	20241025	150400	2539599400	54100	54000	54100	54000	93
305	20241025	150300	2534568500	54100	54100	54200	54100	252
306	20241025	150200	2520935200	54200	54200	54200	54200	56
307	20241025	150100	2517900000	54200	54200	54200	54200	64
308	20241025	150000	2514431200	54200	54200	54200	54200	117
309	20241025	145900	2508089800	54200	54200	54200	54200	22
310	20241025	145800	2506897400	54200	54100	54200	54100	38
311	20241025	145700	2504841200	54200	54300	54300	54200	96
312	20241025	145600	2499632500	54300	54200	54300	54200	13
313	20241025	145500	2498926900	54200	54100	54300	54100	177
314	20241025	145400	2489339300	54200	54300	54300	54200	101
315	20241025	145300	2483863200	54300	54300	54300	54300	9
316	20241025	145200	2483374500	54200	54300	54300	54200	8
317	20241025	145100	2482940400	54300	54200	54300	54200	173
318	20241025	145000	2473560200	54200	54100	54200	54100	21
319	20241025	144900	2472423100	54200	54200	54200	54200	34
320	20241025	144800	2470580300	54200	54200	54200	54100	36
321	20241025	144700	2468629300	54100	54100	54200	54100	26
322	20241025	144600	2467221800	54000	54200	54200	54000	75
323	20241025	144500	2463167500	54100	54200	54200	54100	30
324	20241025	144400	2461541700	54200	54200	54200	54100	23
325	20241025	144300	2460295200	54200	54100	54200	54100	11
326	20241025	144200	2459699600	54100	54200	54200	54100	45
327	20241025	144100	2457261700	54100	54100	54200	54100	124
328	20241025	144000	2450552400	54200	54200	54200	54200	19
329	20241025	143900	2449522600	54200	54100	54200	54100	42
330	20241025	143800	2447247100	54200	54100	54200	54100	14
331	20241025	143700	2446488700	54200	54200	54200	54200	5
332	20241025	143600	2446217700	54200	54200	54300	54200	53
333	20241025	143500	2443343200	54200	54300	54300	54200	20
334	20241025	143400	2442258200	54200	54300	54300	54200	107
335	20241025	143300	2436458300	54200	54300	54300	54200	29
336	20241025	143200	2434883700	54300	54200	54300	54200	33
337	20241025	143100	2433093000	54100	54100	54100	54100	15
338	20241025	143000	2432281500	54300	54000	54300	53900	413
339	20241025	142900	2409928700	54000	54000	54000	54000	22
340	20241025	142800	2408740700	54000	54000	54000	53900	527
341	20241025	142700	2380332700	54000	54000	54000	54000	50
342	20241025	142600	2377632700	54000	53900	54000	53900	14
343	20241025	142500	2376877200	54000	53900	54000	53900	67
344	20241025	142400	2373264200	53900	54000	54000	53900	37
345	20241025	142300	2371266300	54000	54000	54000	54000	39
346	20241025	142200	2369160300	54000	54000	54000	54000	5
347	20241025	142100	2368890300	54000	54000	54000	54000	84
348	20241025	142000	2364354300	54000	54000	54000	54000	36
349	20241025	141900	2362410300	54100	54000	54100	54000	23
350	20241025	141800	2361167900	54100	54000	54100	54000	29
351	20241025	141700	2359600000	54000	53800	54000	53800	1101
352	20241025	141600	2300254000	53800	53900	53900	53800	348
353	20241025	141500	2281500400	53900	54000	54100	53900	134
354	20241025	141400	2274271300	54000	54000	54000	54000	21
355	20241025	141300	2273137300	54000	54000	54000	54000	21
356	20241025	141200	2272003300	54000	54100	54100	54000	34
357	20241025	141100	2270164000	54100	54100	54100	54100	17
358	20241025	141000	2269244300	54200	54200	54200	54200	17
359	20241025	140900	2268322900	54200	54200	54200	54100	34
360	20241025	140800	2266480200	54200	54200	54200	54200	12
361	20241025	140700	2265829800	54200	54100	54200	54100	6
362	20241025	140600	2265504700	54100	54100	54100	54100	55
363	20241025	140500	2262529200	54000	54000	54000	54000	15
364	20241025	140400	2261719200	54000	54100	54100	54000	1440
365	20241025	140300	2183856800	54100	54200	54200	54100	69
366	20241025	140200	2180117700	54200	54200	54200	54100	123
367	20241025	140100	2173462100	54200	54100	54200	54100	25
368	20241025	140000	2172109100	54200	54100	54200	54100	347
369	20241025	135900	2153334000	54100	54100	54100	54100	95
370	20241025	135800	2148194500	54100	54300	54300	54100	295
371	20241025	135700	2132234800	54200	54200	54300	54200	42
372	20241025	135600	2129956600	54100	54100	54100	54100	5
373	20241025	135500	2129686100	54200	54300	54300	54200	20
374	20241025	135400	2128601800	54200	54200	54300	54100	93
375	20241025	135300	2123564300	54200	54200	54200	54100	11
376	20241025	135200	2122969000	54300	54200	54300	54200	14
377	20241025	135100	2122209700	54200	54300	54500	54200	120
378	20241025	135000	2115696500	54300	54400	54400	54300	414
379	20241025	134900	2093215600	54300	54300	54300	54300	0
380	20241025	134800	2093215600	54300	54500	54500	54300	88
381	20241025	134700	2088424900	54400	54500	54500	54300	156
382	20241025	134600	2079946000	54500	54500	54500	54500	2
383	20241025	134500	2079837000	54500	54500	54500	54500	44
384	20241025	134400	2077439000	54500	54400	54500	54400	168
385	20241025	134300	2068298200	54400	54300	54400	54300	52
386	20241025	134200	2065469600	54300	54400	54400	54300	73
387	20241025	134100	2061501400	54400	54400	54400	54400	7
388	20241025	134000	2061120600	54300	54300	54300	54300	22
389	20241025	133900	2059926000	54300	54300	54300	54300	52
390	20241025	133800	2057102400	54300	54300	54300	54300	4
391	20241025	133700	2056885200	54300	54300	54300	54300	12
392	20241025	133600	2056233600	54200	54300	54300	54200	75
393	20241025	133500	2052163100	54300	54300	54300	54300	5
394	20241025	133400	2051891600	54300	54300	54300	54300	1
395	20241025	133300	2051837300	54300	54300	54300	54300	42
396	20241025	133200	2049556700	54200	54200	54300	54200	19
397	20241025	133100	2048525500	54200	54200	54200	54200	160
398	20241025	133000	2039853500	54200	54300	54400	54200	93
399	20241025	132900	2034806800	54300	54300	54300	54300	35
400	20241025	132800	2032906300	54300	54300	54300	54300	2
401	20241025	132700	2032797700	54300	54300	54400	54300	43
402	20241025	132600	2030460900	54300	54300	54300	54300	5
403	20241025	132500	2030189400	54300	54300	54300	54300	13
404	20241025	132400	2029483500	54300	54300	54400	54300	44
405	20241025	132300	2027093400	54200	54300	54300	54200	89
406	20241025	132200	2022268900	54400	54400	54400	54400	0
407	20241025	132100	2022268900	54400	54300	54400	54300	57
408	20241025	132000	2019172100	54300	54300	54300	54300	5
409	20241025	131900	2018900600	54300	54400	54400	54300	73
410	20241025	131800	2014936100	54500	54500	54500	54400	49
411	20241025	131700	2012265900	54500	54400	54500	54400	18
412	20241025	131600	2011285500	54400	54400	54400	54400	1
413	20241025	131500	2011231100	54400	54500	54500	54400	48
414	20241025	131400	2008616700	54500	54400	54500	54400	18
415	20241025	131300	2007637300	54400	54400	54400	54400	114
416	20241025	131200	2001435700	54400	54400	54400	54400	43
417	20241025	131100	1999096500	54400	54400	54400	54400	5
418	20241025	131000	1998824500	54300	54300	54300	54300	0
419	20241025	130900	1998824500	54300	54400	54400	54300	306
420	20241025	130800	1982205000	54400	54400	54400	54400	5
421	20241025	130700	1981933000	54400	54400	54400	54400	0
422	20241025	130600	1981933000	54400	54400	54400	54400	73
423	20241025	130500	1977961800	54300	54400	54400	54300	8
424	20241025	130400	1977526900	54300	54300	54300	54300	0
425	20241025	130300	1977526900	54300	54400	54400	54300	108
426	20241025	130200	1971657000	54300	54300	54300	54300	3
427	20241025	130100	1971494100	54300	54300	54300	54300	2
428	20241025	130000	1971385500	54300	54300	54400	54200	162
429	20241025	125900	1962577700	54300	54300	54300	54300	70
430	20241025	125800	1958776700	54300	54300	54300	54300	1
431	20241025	125700	1958722400	54300	54300	54300	54200	83
432	20241025	125600	1954219300	54300	54300	54300	54300	7
433	20241025	125500	1953839200	54200	54300	54300	54200	49
434	20241025	125400	1951181800	54300	54300	54300	54300	238
435	20241025	125300	1938258400	54300	54300	54300	54300	6
436	20241025	125200	1937932600	54400	54400	54400	54400	0
437	20241025	125100	1937932600	54400	54300	54400	54300	56
438	20241025	125000	1934887900	54300	54400	54400	54300	177
439	20241025	124900	1925276300	54400	54400	54400	54400	0
440	20241025	124800	1925276300	54400	54400	54400	54400	55
441	20241025	124700	1922284300	54400	54400	54400	54400	7
442	20241025	124600	1921903500	54400	54400	54400	54400	0
443	20241025	124500	1921903500	54400	54400	54400	54400	44
444	20241025	124400	1919509900	54400	54400	54400	54400	17
445	20241025	124300	1918585100	54400	54400	54400	54400	0
446	20241025	124200	1918585100	54400	54400	54400	54400	47
447	20241025	124100	1916028300	54400	54400	54400	54400	4
448	20241025	124000	1915810700	54400	54400	54400	54400	19
449	20241025	123900	1914777100	54400	54400	54400	54400	37
450	20241025	123800	1912764300	54300	54500	54500	54300	30
451	20241025	123700	1911133200	54500	54500	54500	54400	8
452	20241025	123600	1910697300	54400	54500	54500	54400	453
453	20241025	123500	1886051000	54500	54500	54500	54500	5
454	20241025	123400	1885778500	54500	54500	54500	54500	5
455	20241025	123300	1885506000	54500	54500	54500	54500	52
456	20241025	123200	1882672000	54500	54500	54500	54500	840
457	20241025	123100	1836892000	54600	54600	54600	54600	0
458	20241025	123000	1836892000	54600	54600	54600	54600	1
459	20241025	122900	1836837400	54600	54600	54600	54600	0
460	20241025	122800	1836837400	54600	54600	54600	54600	7
461	20241025	122700	1836455200	54600	54600	54600	54600	19
462	20241025	122600	1835417800	54600	54600	54600	54600	11
463	20241025	122500	1834817200	54600	54600	54600	54600	0
464	20241025	122400	1834817200	54600	54600	54600	54600	72
465	20241025	122300	1830886000	54500	54500	54500	54500	8
466	20241025	122200	1830450000	54700	54700	54700	54700	14
467	20241025	122100	1829684200	54700	54700	54700	54700	51
468	20241025	122000	1826894500	54600	54600	54600	54600	0
469	20241025	121900	1826894500	54600	54600	54600	54600	203
470	20241025	121800	1815810700	54600	54500	54600	54500	20
471	20241025	121700	1814720500	54500	54500	54500	54500	34
472	20241025	121600	1812867500	54500	54500	54500	54500	5
473	20241025	121500	1812595000	54500	54500	54500	54500	41
474	20241025	121400	1810360500	54500	54500	54500	54500	17
475	20241025	121300	1809434000	54500	54500	54500	54500	4
476	20241025	121200	1809216000	54500	54500	54500	54500	222
477	20241025	121100	1797117000	54600	54600	54600	54600	3
478	20241025	121000	1796953200	54600	54600	54600	54600	2
479	20241025	120900	1796844000	54600	54600	54600	54600	0
480	20241025	120800	1796844000	54600	54600	54600	54600	36
481	20241025	120700	1794878400	54500	54500	54500	54500	13
482	20241025	120600	1794169900	54600	54600	54600	54600	0
483	20241025	120500	1794169900	54600	54400	54600	54400	146
484	20241025	120400	1786214300	54400	54500	54500	54400	22
485	20241025	120300	1785016700	54500	54500	54500	54500	52
486	20241025	120200	1782182700	54500	54500	54500	54500	7
487	20241025	120100	1781801200	54500	54400	54500	54400	10
488	20241025	120000	1781256300	54500	54500	54500	54500	591
489	20241025	115900	1749046800	54600	54500	54600	54500	21
490	20241025	115800	1747900300	54500	54500	54500	54500	0
491	20241025	115700	1747900300	54500	54600	54600	54500	64
492	20241025	115600	1744412100	54600	54600	54700	54600	22
493	20241025	115500	1743210700	54600	54600	54600	54600	182
494	20241025	115400	1733273500	54600	54700	54700	54600	19
495	20241025	115300	1732234300	54800	54700	54800	54600	955
496	20241025	115200	1680085400	54700	54600	54700	54600	166
497	20241025	115100	1671005400	54600	54500	54600	54500	138
498	20241025	115000	1663470700	54500	54500	54500	54500	100
499	20241025	114900	1658020700	54500	54400	54500	54400	295
500	20241025	114800	1641956100	54400	54400	54400	54400	57
501	20241025	114700	1638855300	54400	54300	54400	54300	12
502	20241025	114600	1638203200	54300	54300	54300	54300	146
503	20241025	114500	1630275400	54300	54300	54300	54300	37
504	20241025	114400	1628266300	54300	54300	54300	54300	16
505	20241025	114300	1627397500	54300	54300	54300	54300	7
506	20241025	114200	1627017400	54300	54300	54300	54300	40
507	20241025	114100	1624845400	54200	54300	54300	54200	70
508	20241025	114000	1621047900	54300	54300	54300	54300	19
509	20241025	113900	1620016200	54300	54300	54400	54300	462
510	20241025	113800	1594927600	54300	54300	54300	54300	8
511	20241025	113700	1594493200	54300	54300	54300	54300	7
512	20241025	113600	1594113100	54300	54200	54300	54200	75
513	20241025	113500	1590040900	54200	54200	54200	54200	154
514	20241025	113400	1581694100	54200	54200	54300	54200	124
515	20241025	113300	1574966600	54200	54200	54200	54200	177
516	20241025	113200	1565373200	54200	54200	54200	54200	32
517	20241025	113100	1563638800	54200	54100	54200	54100	11
518	20241025	113000	1563043100	54200	54200	54200	54200	41
519	20241025	112900	1560820900	54200	54200	54200	54200	31
520	20241025	112800	1559140700	54300	54200	54300	54200	6
521	20241025	112700	1558815000	54200	54200	54200	54200	164
522	20241025	112600	1549926200	54100	54100	54200	54100	220
523	20241025	112500	1538024000	54100	54100	54100	54100	6
524	20241025	112400	1537699400	53900	53900	54200	53900	625
525	20241025	112300	1503958300	53800	53800	53800	53800	20
526	20241025	112200	1502882300	53900	53900	53900	53900	58
527	20241025	112100	1499756100	53900	54000	54000	53800	214
528	20241025	112000	1488229100	53900	53900	54000	53900	25
529	20241025	111900	1486881400	54000	54000	54000	54000	6
530	20241025	111800	1486557400	54000	54000	54000	53900	86
531	20241025	111700	1481916600	53900	53900	53900	53900	228
532	20241025	111600	1469627400	54000	53900	54000	53900	10
533	20241025	111500	1469087800	53900	53900	54000	53900	142
534	20241025	111400	1461430300	53900	53900	53900	53900	14
535	20241025	111300	1460675700	53900	53800	53900	53800	102
536	20241025	111200	1455187600	53800	54000	54000	53800	297
537	20241025	111100	1439185900	53900	53900	54000	53900	163
538	20241025	111000	1430400000	54000	54000	54000	54000	112
539	20241025	110900	1424352000	54100	54100	54100	54000	62
540	20241025	110800	1420999800	54000	54100	54100	54000	54
541	20241025	110700	1418083700	54100	54100	54100	54000	769
542	20241025	110600	1376556000	54000	54200	54200	54000	181
543	20241025	110500	1366760800	54200	54200	54200	54200	0
544	20241025	110400	1366760800	54200	54200	54200	54200	5
545	20241025	110300	1366489800	54300	54200	54300	54200	53
546	20241025	110200	1363616200	54100	54300	54300	54100	9
547	20241025	110100	1363128500	54200	54200	54200	54200	4
548	20241025	110000	1362911700	54300	54200	54300	54100	46
549	20241025	105900	1360417600	54100	54300	54300	54100	128
550	20241025	105800	1353490300	54300	54200	54300	54200	22
551	20241025	105700	1352297400	54300	54200	54300	54200	45
552	20241025	105600	1349854800	54200	54200	54200	54200	4
553	20241025	105500	1349638000	54300	54300	54300	54200	32
554	20241025	105400	1347901900	54300	54300	54300	54300	48
555	20241025	105300	1345295500	54300	54300	54300	54300	2
556	20241025	105200	1345186900	54300	54400	54400	54300	21
557	20241025	105100	1344045300	54300	54200	54300	54100	3074
558	20241025	105000	1177423300	54200	54200	54200	54200	3
559	20241025	104900	1177260700	54200	54200	54200	54200	47
560	20241025	104800	1174713300	54200	54300	54300	54200	127
561	20241025	104700	1167825200	54200	54200	54200	54200	8
562	20241025	104600	1167391600	54300	54300	54400	54300	23
563	20241025	104500	1166142600	54400	54400	54500	54300	133
564	20241025	104400	1158915600	54300	54500	54500	54300	57
565	20241025	104300	1155815700	54500	54500	54500	54500	11
566	20241025	104200	1155216200	54600	54500	54600	54400	121
567	20241025	104100	1148629100	54500	54500	54500	54500	4
568	20241025	104000	1148411100	54500	54500	54500	54500	25
569	20241025	103900	1147048600	54500	54300	54500	54300	180
570	20241025	103800	1137260100	54300	54300	54300	54300	1
571	20241025	103700	1137205800	54300	54200	54300	54200	22
572	20241025	103600	1136011700	54300	54300	54300	54300	38
573	20241025	103500	1133948300	54100	54200	54200	54100	72
574	20241025	103400	1130050100	54200	54200	54300	54200	200
575	20241025	103300	1119209600	54200	54200	54200	54200	46
576	20241025	103200	1116716400	54000	54200	54200	54000	293
577	20241025	103100	1100860300	54300	54300	54300	54300	25
578	20241025	103000	1099502800	54300	54300	54300	54300	116
579	20241025	102900	1093204000	54200	54300	54300	54200	443
580	20241025	102800	1069158600	54400	54400	54400	54300	135
581	20241025	102700	1061826700	54300	54400	54400	54300	452
582	20241025	102600	1037276900	54400	54300	54400	54300	43
583	20241025	102500	1034941800	54400	54400	54400	54300	47
584	20241025	102400	1032387000	54400	54500	54500	54300	257
585	20241025	102300	1018396900	54500	54600	54600	54500	193
586	20241025	102200	1007878300	54600	54600	54700	54600	15
587	20241025	102100	1007058100	54700	54700	54700	54600	105
588	20241025	102000	1001320600	54600	54600	54600	54600	198
589	20241025	101900	990509800	54600	54600	54600	54600	12
590	20241025	101800	989854600	54600	54600	54600	54500	492
591	20241025	101700	963008300	54600	54600	54600	54500	102
592	20241025	101600	957445100	54600	54600	54700	54600	55
593	20241025	101500	954441600	54600	54600	54600	54600	0
594	20241025	101400	954441600	54600	54700	54700	54600	20
595	20241025	101300	953349200	54700	54700	54700	54700	134
596	20241025	101200	946019400	54700	54600	54700	54600	319
597	20241025	101100	928581600	54600	54600	54600	54600	8
598	20241025	101000	928144800	54500	54600	54600	54500	190
599	20241025	100900	917789700	54600	54600	54600	54600	146
600	20241025	100800	909818100	54600	54700	54700	54600	13
601	20241025	100700	909108200	54700	54600	54700	54600	51
602	20241025	100600	906322900	54600	54500	54700	54400	531
603	20241025	100500	877361000	54500	54400	54500	54400	26
604	20241025	100400	875944700	54400	54400	54400	54400	0
605	20241025	100300	875944700	54400	54400	54500	54400	68
606	20241025	100200	872240800	54400	54300	54400	54300	7
607	20241025	100100	871860600	54400	54500	54600	54400	9
608	20241025	100000	871370500	54600	54300	54700	54300	51
609	20241025	095900	868598300	54300	54300	54300	54300	16
610	20241025	095800	867729500	54300	54300	54300	54300	4
611	20241025	095700	867512300	54400	54300	54400	54300	2
612	20241025	095600	867403600	54300	54200	54400	54200	363
613	20241025	095500	847668400	54200	54300	54300	54200	6
614	20241025	095400	847343000	54200	54300	54300	54200	5
615	20241025	095300	847071600	54300	54200	54300	54200	65
616	20241025	095200	843544900	54300	54200	54300	54200	125
617	20241025	095100	836762800	54200	54200	54200	54200	80
618	20241025	095000	832426800	54200	54200	54200	54200	186
619	20241025	094900	822345600	54200	54300	54300	54200	198
620	20241025	094800	811613800	54300	54400	54400	54300	4
621	20241025	094700	811396500	54300	54300	54400	54200	237
622	20241025	094600	798526700	54300	54400	54400	54300	15
623	20241025	094500	797710800	54400	54400	54400	54400	0
624	20241025	094400	797710800	54400	54400	54400	54400	2
625	20241025	094300	797602000	54300	54400	54400	54300	36
626	20241025	094200	795646100	54400	54600	54700	54400	194
627	20241025	094100	785080300	54700	54600	54700	54600	105
628	20241025	094000	779347200	54600	54500	54600	54500	39
629	20241025	093900	777219600	54600	54400	54600	54400	192
630	20241025	093800	766765400	54300	54200	54300	54200	193
631	20241025	093700	756300100	54200	54200	54200	54200	153
632	20241025	093600	748007500	54200	54200	54200	54200	263
633	20241025	093500	733752900	54200	54200	54300	54200	139
634	20241025	093400	726218900	54300	54400	54400	54300	104
635	20241025	093300	720569200	54400	54300	54400	54300	91
636	20241025	093200	715619400	54300	54400	54400	54300	139
637	20241025	093100	708069400	54400	54500	54500	54400	94
638	20241025	093000	702950500	54500	54300	54500	54200	265
639	20241025	092900	688551000	54200	54200	54200	54100	564
640	20241025	092800	657995100	54300	54300	54300	54300	32
641	20241025	092700	656257500	54300	54400	54500	54300	48
642	20241025	092600	653650300	54300	54300	54500	54300	211
643	20241025	092500	642190200	54400	54400	54400	54400	0
644	20241025	092400	642190200	54400	54500	54500	54400	141
645	20241025	092300	634519300	54500	54400	54500	54400	2
646	20241025	092200	634410400	54400	54400	54400	54400	113
647	20241025	092100	628263200	54400	54600	54600	54400	134
648	20241025	092000	620965300	54600	54700	54700	54600	57
649	20241025	091900	617847900	54700	54800	54800	54700	100
650	20241025	091800	612377200	54700	55100	55200	54700	1915
651	20241025	091700	507102200	55100	55000	55100	55000	480
652	20241025	091600	480654500	55000	55100	55300	55000	794
653	20241025	091500	436897900	55100	54800	55500	54800	2136
654	20241025	091400	319491400	54800	54700	54800	54600	147
655	20241025	091300	311451700	54600	54500	54600	54500	167
656	20241025	091200	302340500	54600	54600	54600	54500	77
657	20241025	091100	298143600	54500	54100	54500	54000	325
658	20241025	091000	280522500	54100	54200	54300	54100	307
659	20241025	090900	263904900	54300	54400	54400	54300	149
660	20241025	090800	255813800	54500	54400	54500	54300	284
661	20241025	090700	240359800	54500	54500	54700	54400	100
662	20241025	090600	234905500	54500	54500	54500	54300	370
663	20241025	090500	214776300	54500	54600	54700	54500	355
664	20241025	090400	195415400	54700	54700	54700	54700	167
665	20241025	090300	186280500	54600	54900	54900	54600	423
666	20241025	090200	163136900	54900	55200	55200	54900	602
667	20241025	090100	130030000	55200	55700	55700	55200	1240
668	20241025	090000	61273700	55700	55900	56000	55600	1098