KissMeData/047560/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	193100	765368850	12470	12470	12470	12470	1514
3	20241023	193000	765368850	12470	12470	12470	12470	0
4	20241023	192900	765368850	12470	12470	12470	12470	0
5	20241023	192800	765368850	12470	12470	12470	12470	0
6	20241023	192700	765368850	12470	12470	12470	12470	0
7	20241023	192600	765368850	12470	12470	12470	12470	0
8	20241023	192500	765368850	12470	12470	12470	12470	0
9	20241023	192400	765368850	12470	12470	12470	12470	0
10	20241023	192300	765368850	12470	12470	12470	12470	0
11	20241023	192200	765368850	12470	12470	12470	12470	0
12	20241023	192100	765368850	12470	12470	12470	12470	0
13	20241023	192000	765368850	12470	12470	12470	12470	0
14	20241023	191900	765368850	12470	12470	12470	12470	0
15	20241023	191800	765368850	12470	12470	12470	12470	0
16	20241023	191700	765368850	12470	12470	12470	12470	0
17	20241023	191600	765368850	12470	12470	12470	12470	0
18	20241023	191500	765368850	12470	12470	12470	12470	0
19	20241023	191400	765368850	12470	12470	12470	12470	0
20	20241023	191300	765368850	12470	12470	12470	12470	0
21	20241023	191200	765368850	12470	12470	12470	12470	0
22	20241023	191100	765368850	12470	12470	12470	12470	0
23	20241023	191000	765368850	12470	12470	12470	12470	0
24	20241023	190900	765368850	12470	12470	12470	12470	0
25	20241023	190800	765368850	12470	12470	12470	12470	0
26	20241023	190700	765368850	12470	12470	12470	12470	0
27	20241023	190600	765368850	12470	12470	12470	12470	0
28	20241023	190500	765368850	12470	12470	12470	12470	0
29	20241023	190400	765368850	12470	12470	12470	12470	0
30	20241023	190300	765368850	12470	12470	12470	12470	0
31	20241023	190200	765368850	12470	12470	12470	12470	0
32	20241023	190100	765368850	12470	12470	12470	12470	1514
33	20241023	190000	765368850	12470	12470	12470	12470	0
34	20241023	185900	765368850	12470	12470	12470	12470	0
35	20241023	185800	765368850	12470	12470	12470	12470	0
36	20241023	185700	765368850	12470	12470	12470	12470	0
37	20241023	185600	765368850	12470	12470	12470	12470	0
38	20241023	185500	765368850	12470	12470	12470	12470	0
39	20241023	185400	765368850	12470	12470	12470	12470	0
40	20241023	185300	765368850	12470	12470	12470	12470	0
41	20241023	185200	765368850	12470	12470	12470	12470	0
42	20241023	185100	765368850	12470	12470	12470	12470	0
43	20241023	185000	765368850	12470	12470	12470	12470	0
44	20241023	184900	765368850	12470	12470	12470	12470	0
45	20241023	184800	765368850	12470	12470	12470	12470	0
46	20241023	184700	765368850	12470	12470	12470	12470	0
47	20241023	184600	765368850	12470	12470	12470	12470	0
48	20241023	184500	765368850	12470	12470	12470	12470	0
49	20241023	184400	765368850	12470	12470	12470	12470	0
50	20241023	184300	765368850	12470	12470	12470	12470	0
51	20241023	184200	765368850	12470	12470	12470	12470	0
52	20241023	184100	765368850	12470	12470	12470	12470	0
53	20241023	184000	765368850	12470	12470	12470	12470	0
54	20241023	183900	765368850	12470	12470	12470	12470	0
55	20241023	183800	765368850	12470	12470	12470	12470	0
56	20241023	183700	765368850	12470	12470	12470	12470	0
57	20241023	183600	765368850	12470	12470	12470	12470	0
58	20241023	183500	765368850	12470	12470	12470	12470	0
59	20241023	183400	765368850	12470	12470	12470	12470	0
60	20241023	183300	765368850	12470	12470	12470	12470	0
61	20241023	183200	765368850	12470	12470	12470	12470	0
62	20241023	183100	765368850	12470	12470	12470	12470	1514
63	20241023	183000	765368850	12470	12470	12470	12470	0
64	20241023	182900	765368850	12470	12470	12470	12470	0
65	20241023	182800	765368850	12470	12470	12470	12470	0
66	20241023	182700	765368850	12470	12470	12470	12470	0
67	20241023	182600	765368850	12470	12470	12470	12470	0
68	20241023	182500	765368850	12470	12470	12470	12470	0
69	20241023	182400	765368850	12470	12470	12470	12470	0
70	20241023	182300	765368850	12470	12470	12470	12470	0
71	20241023	182200	765368850	12470	12470	12470	12470	0
72	20241023	182100	765368850	12470	12470	12470	12470	0
73	20241023	182000	765368850	12470	12470	12470	12470	0
74	20241023	181900	765368850	12470	12470	12470	12470	0
75	20241023	181800	765368850	12470	12470	12470	12470	0
76	20241023	181700	765368850	12470	12470	12470	12470	0
77	20241023	181600	765368850	12470	12470	12470	12470	0
78	20241023	181500	765368850	12470	12470	12470	12470	0
79	20241023	181400	765368850	12470	12470	12470	12470	0
80	20241023	181300	765368850	12470	12470	12470	12470	0
81	20241023	181200	765368850	12470	12470	12470	12470	0
82	20241023	181100	765368850	12470	12470	12470	12470	0
83	20241023	181000	765368850	12470	12470	12470	12470	0
84	20241023	180900	765368850	12470	12470	12470	12470	0
85	20241023	180800	765368850	12470	12470	12470	12470	0
86	20241023	180700	765368850	12470	12470	12470	12470	0
87	20241023	180600	765368850	12470	12470	12470	12470	0
88	20241023	180500	765368850	12470	12470	12470	12470	0
89	20241023	180400	765368850	12470	12470	12470	12470	0
90	20241023	180300	765368850	12470	12470	12470	12470	0
91	20241023	180200	765368850	12470	12470	12470	12470	0
92	20241023	180100	765368850	12470	12470	12470	12470	1514
93	20241023	180000	765368850	12470	12470	12470	12470	0
94	20241023	175900	765368850	12470	12470	12470	12470	0
95	20241023	175800	765368850	12470	12470	12470	12470	0
96	20241023	175700	765368850	12470	12470	12470	12470	0
97	20241023	175600	765368850	12470	12470	12470	12470	0
98	20241023	175500	765368850	12470	12470	12470	12470	0
99	20241023	175400	765368850	12470	12470	12470	12470	0
100	20241023	175300	765368850	12470	12470	12470	12470	0
101	20241023	175200	765368850	12470	12470	12470	12470	0
102	20241023	175100	765368850	12470	12470	12470	12470	0
103	20241023	175000	765368850	12470	12470	12470	12470	0
104	20241023	174900	765368850	12470	12470	12470	12470	0
105	20241023	174800	765368850	12470	12470	12470	12470	0
106	20241023	174700	765368850	12470	12470	12470	12470	0
107	20241023	174600	765368850	12470	12470	12470	12470	0
108	20241023	174500	765368850	12470	12470	12470	12470	0
109	20241023	174400	765368850	12470	12470	12470	12470	0
110	20241023	174300	765368850	12470	12470	12470	12470	0
111	20241023	174200	765368850	12470	12470	12470	12470	0
112	20241023	174100	765368850	12470	12470	12470	12470	0
113	20241023	174000	765368850	12470	12470	12470	12470	0
114	20241023	173900	765368850	12470	12470	12470	12470	0
115	20241023	173800	765368850	12470	12470	12470	12470	0
116	20241023	173700	765368850	12470	12470	12470	12470	0
117	20241023	173600	765368850	12470	12470	12470	12470	0
118	20241023	173500	765368850	12470	12470	12470	12470	0
119	20241023	173400	765368850	12470	12470	12470	12470	0
120	20241023	173300	765368850	12470	12470	12470	12470	0
121	20241023	173200	765368850	12470	12470	12470	12470	0
122	20241023	173100	765368850	12470	12470	12470	12470	1514
123	20241023	173000	765368850	12470	12470	12470	12470	0
124	20241023	172900	765368850	12470	12470	12470	12470	0
125	20241023	172800	765368850	12470	12470	12470	12470	0
126	20241023	172700	765368850	12470	12470	12470	12470	0
127	20241023	172600	765368850	12470	12470	12470	12470	0
128	20241023	172500	765368850	12470	12470	12470	12470	0
129	20241023	172400	765368850	12470	12470	12470	12470	0
130	20241023	172300	765368850	12470	12470	12470	12470	0
131	20241023	172200	765368850	12470	12470	12470	12470	0
132	20241023	172100	765368850	12470	12470	12470	12470	0
133	20241023	172000	765368850	12470	12470	12470	12470	0
134	20241023	171900	765368850	12470	12470	12470	12470	0
135	20241023	171800	765368850	12470	12470	12470	12470	0
136	20241023	171700	765368850	12470	12470	12470	12470	0
137	20241023	171600	765368850	12470	12470	12470	12470	0
138	20241023	171500	765368850	12470	12470	12470	12470	0
139	20241023	171400	765368850	12470	12470	12470	12470	0
140	20241023	171300	765368850	12470	12470	12470	12470	0
141	20241023	171200	765368850	12470	12470	12470	12470	0
142	20241023	171100	765368850	12470	12470	12470	12470	0
143	20241023	171000	765368850	12470	12470	12470	12470	0
144	20241023	170900	765368850	12470	12470	12470	12470	0
145	20241023	170800	765368850	12470	12470	12470	12470	0
146	20241023	170700	765368850	12470	12470	12470	12470	0
147	20241023	170600	765368850	12470	12470	12470	12470	0
148	20241023	170500	765368850	12470	12470	12470	12470	0
149	20241023	170400	765368850	12470	12470	12470	12470	0
150	20241023	170300	765368850	12470	12470	12470	12470	0
151	20241023	170200	765368850	12470	12470	12470	12470	0
152	20241023	170100	765368850	12470	12470	12470	12470	1514
153	20241023	170000	765368850	12470	12470	12470	12470	0
154	20241023	165900	765368850	12470	12470	12470	12470	0
155	20241023	165800	765368850	12470	12470	12470	12470	0
156	20241023	165700	765368850	12470	12470	12470	12470	0
157	20241023	165600	765368850	12470	12470	12470	12470	0
158	20241023	165500	765368850	12470	12470	12470	12470	0
159	20241023	165400	765368850	12470	12470	12470	12470	0
160	20241023	165300	765368850	12470	12470	12470	12470	0
161	20241023	165200	765368850	12470	12470	12470	12470	0
162	20241023	165100	765368850	12470	12470	12470	12470	0
163	20241023	165000	765368850	12470	12470	12470	12470	0
164	20241023	164900	765368850	12470	12470	12470	12470	0
165	20241023	164800	765368850	12470	12470	12470	12470	0
166	20241023	164700	765368850	12470	12470	12470	12470	0
167	20241023	164600	765368850	12470	12470	12470	12470	0
168	20241023	164500	765368850	12470	12470	12470	12470	0
169	20241023	164400	765368850	12470	12470	12470	12470	0
170	20241023	164300	765368850	12470	12470	12470	12470	0
171	20241023	164200	765368850	12470	12470	12470	12470	0
172	20241023	164100	765368850	12470	12470	12470	12470	0
173	20241023	164000	765368850	12470	12470	12470	12470	0
174	20241023	163900	765368850	12470	12470	12470	12470	0
175	20241023	163800	765368850	12470	12470	12470	12470	0
176	20241023	163700	765368850	12470	12470	12470	12470	0
177	20241023	163600	765368850	12470	12470	12470	12470	0
178	20241023	163500	765368850	12470	12470	12470	12470	0
179	20241023	163400	765368850	12470	12470	12470	12470	0
180	20241023	163300	765368850	12470	12470	12470	12470	0
181	20241023	163200	765368850	12470	12470	12470	12470	0
182	20241023	163100	765368850	12470	12470	12470	12470	1514
183	20241023	163000	765368850	12470	12470	12470	12470	0
184	20241023	162900	765368850	12470	12470	12470	12470	0
185	20241023	162800	765368850	12470	12470	12470	12470	0
186	20241023	162700	765368850	12470	12470	12470	12470	0
187	20241023	162600	765368850	12470	12470	12470	12470	0
188	20241023	162500	765368850	12470	12470	12470	12470	0
189	20241023	162400	765368850	12470	12470	12470	12470	0
190	20241023	162300	765368850	12470	12470	12470	12470	0
191	20241023	162200	765368850	12470	12470	12470	12470	0
192	20241023	162100	765368850	12470	12470	12470	12470	0
193	20241023	162000	765368850	12470	12470	12470	12470	0
194	20241023	161900	765368850	12470	12470	12470	12470	0
195	20241023	161800	765368850	12470	12470	12470	12470	0
196	20241023	161700	765368850	12470	12470	12470	12470	0
197	20241023	161600	765368850	12470	12470	12470	12470	0
198	20241023	161500	765368850	12470	12470	12470	12470	0
199	20241023	161400	765368850	12470	12470	12470	12470	0
200	20241023	161300	765368850	12470	12470	12470	12470	0
201	20241023	161200	765368850	12470	12470	12470	12470	0
202	20241023	161100	765368850	12470	12470	12470	12470	0
203	20241023	161000	765368850	12470	12470	12470	12470	0
204	20241023	160900	765368850	12470	12470	12470	12470	0
205	20241023	160800	765368850	12470	12470	12470	12470	0
206	20241023	160700	765368850	12470	12470	12470	12470	0
207	20241023	160600	765368850	12470	12470	12470	12470	0
208	20241023	160500	765368850	12470	12470	12470	12470	0
209	20241023	160400	765368850	12470	12470	12470	12470	0
210	20241023	160300	765368850	12470	12470	12470	12470	0
211	20241023	160200	765368850	12470	12470	12470	12470	0
212	20241023	160100	765368850	12470	12470	12470	12470	1514
213	20241023	160000	765368850	12470	12470	12470	12470	0
214	20241023	155900	765368850	12470	12470	12470	12470	0
215	20241023	155800	765368850	12470	12470	12470	12470	0
216	20241023	155700	765368850	12470	12470	12470	12470	0
217	20241023	155600	765368850	12470	12470	12470	12470	0
218	20241023	155500	765368850	12470	12470	12470	12470	0
219	20241023	155400	765368850	12470	12470	12470	12470	0
220	20241023	155300	765368850	12470	12470	12470	12470	0
221	20241023	155200	765368850	12470	12470	12470	12470	0
222	20241023	155100	765368850	12470	12470	12470	12470	0
223	20241023	155000	765368850	12470	12470	12470	12470	0
224	20241023	154900	765368850	12470	12470	12470	12470	0
225	20241023	154800	765368850	12470	12470	12470	12470	0
226	20241023	154700	765368850	12470	12470	12470	12470	0
227	20241023	154600	765368850	12470	12470	12470	12470	0
228	20241023	154500	765368850	12470	12470	12470	12470	0
229	20241023	154400	765368850	12470	12470	12470	12470	0
230	20241023	154300	765368850	12470	12470	12470	12470	0
231	20241023	154200	765368850	12470	12470	12470	12470	0
232	20241023	154100	765368850	12470	12470	12470	12470	0
233	20241023	154000	765368850	12470	12470	12470	12470	0
234	20241023	153900	765368850	12470	12470	12470	12470	0
235	20241023	153800	765368850	12470	12470	12470	12470	0
236	20241023	153700	765368850	12470	12470	12470	12470	0
237	20241023	153600	765368850	12470	12470	12470	12470	0
238	20241023	153500	765368850	12470	12470	12470	12470	0
239	20241023	153400	765368850	12470	12470	12470	12470	0
240	20241023	153300	765368850	12470	12470	12470	12470	0
241	20241023	153200	765368850	12470	12470	12470	12470	0
242	20241023	153100	765368850	12470	12470	12470	12470	1514
243	20241023	153000	765368850	12470	12470	12470	12470	1514
244	20241023	152900	746489270	12490	12490	12490	12490	0
245	20241023	152800	746489270	12490	12490	12490	12490	0
246	20241023	152700	746489270	12490	12490	12490	12490	0
247	20241023	152600	746489270	12490	12490	12490	12490	0
248	20241023	152500	746489270	12490	12490	12490	12490	0
249	20241023	152400	746489270	12490	12490	12490	12490	0
250	20241023	152300	746489270	12490	12490	12490	12490	0
251	20241023	152200	746489270	12490	12490	12490	12490	0
252	20241023	152100	746489270	12490	12490	12490	12490	0
253	20241023	152000	746489270	12490	12490	12490	12490	0
254	20241023	151900	746489270	12490	12470	12490	12460	96
255	20241023	151800	745292950	12460	12460	12460	12460	154
256	20241023	151700	743374110	12470	12470	12470	12470	0
257	20241023	151600	743374110	12470	12450	12470	12450	13
258	20241023	151500	743212220	12470	12470	12470	12470	0
259	20241023	151400	743212220	12470	12500	12500	12470	27
260	20241023	151300	742874860	12500	12460	12500	12450	251
261	20241023	151200	739749810	12510	12460	12510	12450	96
262	20241023	151100	738554100	12460	12500	12500	12460	221
263	20241023	151000	735797950	12500	12500	12500	12500	1
264	20241023	150900	735785450	12460	12460	12470	12450	131
265	20241023	150800	734153460	12450	12450	12450	12450	0
266	20241023	150700	734153460	12450	12450	12450	12450	0
267	20241023	150600	734153460	12450	12450	12450	12450	0
268	20241023	150500	734153460	12450	12450	12450	12450	50
269	20241023	150400	733530960	12450	12450	12450	12450	46
270	20241023	150300	732958260	12450	12490	12490	12450	331
271	20241023	150200	728834840	12490	12490	12490	12480	601
272	20241023	150100	721328460	12490	12530	12530	12490	51
273	20241023	150000	720691030	12530	12530	12530	12530	8
274	20241023	145900	720590790	12540	12540	12540	12540	10
275	20241023	145800	720465390	12550	12500	12550	12500	54
276	20241023	145700	719788530	12500	12510	12510	12500	640
277	20241023	145600	711788430	12510	12510	12510	12510	1
278	20241023	145500	711775920	12510	12510	12510	12510	0
279	20241023	145400	711775920	12510	12510	12510	12510	289
280	20241023	145300	708160530	12510	12530	12530	12510	37
281	20241023	145200	707696960	12530	12530	12530	12530	13
282	20241023	145100	707534070	12530	12580	12590	12530	114
283	20241023	145000	706099100	12580	12560	12580	12560	150
284	20241023	144900	704212140	12560	12560	12560	12560	3
285	20241023	144800	704174460	12560	12560	12560	12560	0
286	20241023	144700	704174460	12560	12590	12590	12560	33
287	20241023	144600	703759730	12590	12590	12590	12590	0
288	20241023	144500	703759730	12590	12590	12590	12590	0
289	20241023	144400	703759730	12590	12590	12590	12590	0
290	20241023	144300	703759730	12590	12590	12590	12590	73
291	20241023	144200	702840660	12590	12590	12590	12590	2
292	20241023	144100	702815480	12590	12560	12590	12560	22
293	20241023	144000	702538860	12540	12540	12540	12540	67
294	20241023	143900	701698680	12560	12560	12560	12560	39
295	20241023	143800	701208840	12560	12560	12560	12560	4
296	20241023	143700	701158600	12560	12580	12580	12560	16
297	20241023	143600	700957340	12580	12580	12580	12580	5
298	20241023	143500	700894440	12600	12600	12600	12600	0
299	20241023	143400	700894440	12600	12570	12600	12570	30
300	20241023	143300	700517310	12600	12600	12600	12600	0
301	20241023	143200	700517310	12600	12600	12600	12570	5
302	20241023	143100	700454400	12600	12620	12620	12600	12
303	20241023	143000	700302980	12620	12620	12620	12620	0
304	20241023	142900	700302980	12620	12620	12620	12620	0
305	20241023	142800	700302980	12620	12620	12620	12620	18
306	20241023	142700	700075820	12620	12600	12620	12600	136
307	20241023	142600	698359540	12610	12610	12610	12610	0
308	20241023	142500	698359540	12610	12600	12630	12600	336
309	20241023	142400	694121300	12600	12600	12600	12600	17
310	20241023	142300	693907100	12600	12600	12600	12600	0
311	20241023	142200	693907100	12600	12600	12600	12600	132
312	20241023	142100	692243900	12600	12570	12610	12560	1483
313	20241023	142000	673574970	12560	12530	12560	12530	849
314	20241023	141900	662923900	12520	12480	12520	12470	51
315	20241023	141800	662285790	12470	12470	12470	12470	0
316	20241023	141700	662285790	12470	12470	12470	12470	0
317	20241023	141600	662285790	12470	12470	12470	12470	0
318	20241023	141500	662285790	12470	12470	12470	12470	7
319	20241023	141400	662198500	12510	12530	12530	12510	495
320	20241023	141300	655996180	12520	12520	12530	12520	191
321	20241023	141200	653604810	12520	12520	12520	12520	10
322	20241023	141100	653479610	12520	12510	12520	12500	919
323	20241023	141000	641977610	12510	12510	12510	12510	0
324	20241023	140900	641977610	12510	12510	12510	12510	0
325	20241023	140800	641977610	12510	12510	12510	12510	1
326	20241023	140700	641965100	12500	12500	12500	12500	0
327	20241023	140600	641965100	12500	12500	12500	12500	130
328	20241023	140500	640340100	12460	12470	12470	12460	84
329	20241023	140400	639293440	12480	12480	12480	12480	3
330	20241023	140300	639256000	12500	12500	12500	12500	0
331	20241023	140200	639256000	12500	12500	12500	12500	0
332	20241023	140100	639256000	12500	12500	12500	12500	61
333	20241023	140000	638493500	12500	12500	12500	12500	0
334	20241023	135900	638493500	12500	12500	12500	12500	0
335	20241023	135800	638493500	12500	12510	12510	12500	19
336	20241023	135700	638255990	12510	12510	12510	12510	6
337	20241023	135600	638180930	12510	12510	12510	12510	65
338	20241023	135500	637367780	12510	12510	12510	12510	387
339	20241023	135400	632526410	12520	12510	12520	12510	200
340	20241023	135300	630023670	12510	12500	12510	12500	458
341	20241023	135200	624295850	12510	12480	12510	12480	3199
342	20241023	135100	584347550	12480	12500	12500	12480	107
343	20241023	135000	583011940	12500	12500	12500	12500	2
344	20241023	134900	582986940	12500	12500	12500	12500	0
345	20241023	134800	582986940	12500	12500	12500	12500	2006
346	20241023	134700	557911940	12480	12480	12480	12480	2
347	20241023	134600	557886980	12500	12500	12500	12500	0
348	20241023	134500	557886980	12500	12500	12500	12500	55
349	20241023	134400	557199480	12510	12510	12510	12510	4
350	20241023	134300	557149440	12510	12510	12510	12510	60
351	20241023	134200	556398840	12530	12530	12530	12530	0
352	20241023	134100	556398840	12530	12530	12530	12530	11
353	20241023	134000	556261010	12540	12540	12540	12540	0
354	20241023	133900	556261010	12540	12540	12540	12540	0
355	20241023	133800	556261010	12540	12540	12540	12540	2
356	20241023	133700	556235930	12540	12540	12540	12540	0
357	20241023	133600	556235930	12540	12540	12540	12540	0
358	20241023	133500	556235930	12540	12540	12540	12540	0
359	20241023	133400	556235930	12540	12540	12540	12540	0
360	20241023	133300	556235930	12540	12540	12540	12540	0
361	20241023	133200	556235930	12540	12540	12540	12540	0
362	20241023	133100	556235930	12540	12540	12540	12540	11
363	20241023	133000	556097990	12550	12550	12550	12550	0
364	20241023	132900	556097990	12550	12550	12550	12550	100
365	20241023	132800	554842990	12550	12540	12550	12540	180
366	20241023	132700	552584990	12490	12490	12490	12490	0
367	20241023	132600	552584990	12490	12510	12510	12490	200
368	20241023	132500	550086830	12520	12520	12520	12520	50
369	20241023	132400	549460830	12540	12540	12540	12540	0
370	20241023	132300	549460830	12540	12540	12540	12540	155
371	20241023	132200	547517130	12540	12540	12540	12540	28
372	20241023	132100	547166010	12550	12540	12550	12540	166
373	20241023	132000	545084360	12540	12540	12540	12540	0
374	20241023	131900	545084360	12540	12540	12540	12540	307
375	20241023	131800	541234580	12540	12540	12540	12540	250
376	20241023	131700	538099580	12540	12540	12540	12540	1
377	20241023	131600	538087040	12500	12500	12500	12500	1
378	20241023	131500	538074540	12520	12500	12520	12500	193
379	20241023	131400	535658380	12500	12500	12500	12500	22
380	20241023	131300	535383380	12490	12490	12490	12490	0
381	20241023	131200	535383380	12490	12500	12500	12490	24
382	20241023	131100	535083390	12510	12440	12530	12440	2927
383	20241023	131000	498490500	12430	12430	12440	12430	90
384	20241023	130900	497371730	12410	12410	12410	12410	5
385	20241023	130800	497309680	12380	12380	12380	12380	0
386	20241023	130700	497309680	12380	12380	12380	12380	1
387	20241023	130600	497297300	12380	12380	12380	12380	0
388	20241023	130500	497297300	12380	12380	12380	12380	0
389	20241023	130400	497297300	12380	12380	12380	12380	13
390	20241023	130300	497136360	12380	12380	12380	12380	0
391	20241023	130200	497136360	12380	12380	12380	12380	0
392	20241023	130100	497136360	12380	12380	12380	12380	0
393	20241023	130000	497136360	12380	12380	12380	12380	100
394	20241023	125900	495898360	12390	12390	12390	12390	200
395	20241023	125800	493420360	12390	12390	12390	12390	0
396	20241023	125700	493420360	12390	12390	12390	12390	275
397	20241023	125600	490013110	12400	12400	12400	12400	50
398	20241023	125500	489393110	12400	12400	12400	12400	0
399	20241023	125400	489393110	12400	12400	12400	12400	0
400	20241023	125300	489393110	12400	12400	12400	12400	5
401	20241023	125200	489331110	12390	12390	12390	12390	0
402	20241023	125100	489331110	12390	12390	12390	12390	0
403	20241023	125000	489331110	12390	12390	12390	12390	1
404	20241023	124900	489318720	12390	12390	12390	12390	30
405	20241023	124800	488947020	12390	12390	12390	12390	0
406	20241023	124700	488947020	12390	12390	12390	12390	0
407	20241023	124600	488947020	12390	12390	12390	12390	60
408	20241023	124500	488203620	12440	12440	12440	12440	0
409	20241023	124400	488203620	12440	12400	12440	12400	505
410	20241023	124300	481941580	12400	12400	12400	12400	1
411	20241023	124200	481929180	12410	12410	12410	12410	5
412	20241023	124100	481867130	12450	12450	12450	12450	11
413	20241023	124000	481730180	12460	12460	12460	12460	0
414	20241023	123900	481730180	12460	12460	12460	12460	2
415	20241023	123800	481705260	12470	12470	12470	12470	0
416	20241023	123700	481705260	12470	12470	12470	12470	0
417	20241023	123600	481705260	12470	12470	12470	12470	0
418	20241023	123500	481705260	12470	12470	12470	12470	1
419	20241023	123400	481692790	12490	12490	12490	12490	0
420	20241023	123300	481692790	12490	12490	12490	12490	0
421	20241023	123200	481692790	12490	12490	12490	12490	0
422	20241023	123100	481692790	12490	12490	12490	12490	0
423	20241023	123000	481692790	12490	12490	12490	12490	0
424	20241023	122900	481692790	12490	12490	12490	12490	0
425	20241023	122800	481692790	12490	12490	12490	12490	0
426	20241023	122700	481692790	12490	12490	12490	12490	0
427	20241023	122600	481692790	12490	12490	12490	12490	1
428	20241023	122500	481680300	12490	12490	12490	12490	0
429	20241023	122400	481680300	12490	12490	12490	12490	2
430	20241023	122300	481655320	12490	12490	12490	12490	20
431	20241023	122200	481405520	12490	12490	12490	12490	0
432	20241023	122100	481405520	12490	12490	12490	12490	1
433	20241023	122000	481393030	12360	12360	12360	12360	0
434	20241023	121900	481393030	12360	12440	12440	12360	289
435	20241023	121800	477805280	12430	12430	12430	12430	0
436	20241023	121700	477805280	12430	12480	12480	12430	15
437	20241023	121600	477618610	12440	12440	12440	12440	0
438	20241023	121500	477618610	12440	12440	12440	12440	0
439	20241023	121400	477618610	12440	12440	12440	12440	0
440	20241023	121300	477618610	12440	12440	12440	12440	74
441	20241023	121200	476698050	12440	12440	12440	12440	0
442	20241023	121100	476698050	12440	12440	12440	12440	0
443	20241023	121000	476698050	12440	12440	12440	12440	20
444	20241023	120900	476449250	12440	12440	12440	12440	0
445	20241023	120800	476449250	12440	12450	12450	12440	166
446	20241023	120700	474382560	12450	12450	12450	12450	0
447	20241023	120600	474382560	12450	12450	12450	12450	82
448	20241023	120500	473361660	12500	12500	12500	12500	0
449	20241023	120400	473361660	12500	12490	12500	12490	77
450	20241023	120300	472399600	12490	12490	12490	12490	24
451	20241023	120200	472099840	12490	12490	12490	12490	0
452	20241023	120100	472099840	12490	12460	12490	12460	29
453	20241023	120000	471738280	12440	12440	12440	12440	0
454	20241023	115900	471738280	12440	12440	12440	12440	0
455	20241023	115800	471738280	12440	12440	12440	12440	0
456	20241023	115700	471738280	12440	12450	12450	12440	52
457	20241023	115600	471090920	12490	12490	12490	12490	0
458	20241023	115500	471090920	12490	12490	12490	12490	0
459	20241023	115400	471090920	12490	12490	12490	12490	0
460	20241023	115300	471090920	12490	12490	12490	12490	8
461	20241023	115200	470991000	12490	12490	12490	12490	10
462	20241023	115100	470866100	12490	12490	12490	12490	50
463	20241023	115000	470241600	12490	12490	12490	12490	0
464	20241023	114900	470241600	12490	12490	12490	12490	35
465	20241023	114800	469804450	12490	12490	12490	12490	0
466	20241023	114700	469804450	12490	12490	12490	12490	30
467	20241023	114600	469429750	12450	12450	12450	12450	0
468	20241023	114500	469429750	12450	12450	12450	12450	109
469	20241023	114400	468072700	12460	12460	12460	12460	71
470	20241023	114300	467188040	12460	12460	12460	12460	15
471	20241023	114200	467001140	12470	12470	12470	12470	0
472	20241023	114100	467001140	12470	12490	12490	12470	34
473	20241023	114000	466576880	12490	12490	12490	12490	2
474	20241023	113900	466551900	12500	12510	12510	12500	52
475	20241023	113800	465901890	12520	12520	12520	12520	0
476	20241023	113700	465901890	12520	12510	12520	12510	84
477	20241023	113600	464851040	12510	12510	12520	12510	83
478	20241023	113500	463812560	12500	12500	12500	12500	9
479	20241023	113400	463700060	12500	12500	12500	12500	6
480	20241023	113300	463625060	12490	12490	12490	12490	0
481	20241023	113200	463625060	12490	12490	12490	12490	164
482	20241023	113100	461576700	12460	12460	12460	12460	0
483	20241023	113000	461576700	12460	12490	12490	12460	351
484	20241023	112900	457193040	12500	12500	12500	12500	0
485	20241023	112800	457193040	12500	12500	12500	12500	104
486	20241023	112700	455893040	12460	12500	12500	12460	26
487	20241023	112600	455569040	12510	12460	12510	12460	1371
488	20241023	112500	438465670	12460	12430	12460	12430	307
489	20241023	112400	434646590	12410	12410	12410	12410	0
490	20241023	112300	434646590	12410	12420	12420	12410	30
491	20241023	112200	434274280	12430	12430	12430	12430	10
492	20241023	112100	434149980	12430	12420	12430	12420	327
493	20241023	112000	430088240	12420	12370	12420	12370	551
494	20241023	111900	423257960	12320	12320	12320	12320	0
495	20241023	111800	423257960	12320	12320	12320	12320	0
496	20241023	111700	423257960	12320	12320	12320	12320	0
497	20241023	111600	423257960	12320	12320	12320	12320	0
498	20241023	111500	423257960	12320	12320	12320	12320	0
499	20241023	111400	423257960	12320	12320	12320	12320	0
500	20241023	111300	423257960	12320	12320	12320	12320	4
501	20241023	111200	423208680	12320	12320	12320	12320	50
502	20241023	111100	422592680	12320	12320	12320	12320	50
503	20241023	111000	421976680	12380	12380	12380	12320	4
504	20241023	110900	421927280	12390	12390	12390	12390	30
505	20241023	110800	421555580	12390	12390	12390	12390	1
506	20241023	110700	421543190	12390	12390	12390	12390	0
507	20241023	110600	421543190	12390	12390	12390	12390	54
508	20241023	110500	420874130	12400	12400	12400	12400	0
509	20241023	110400	420874130	12400	12400	12400	12400	0
510	20241023	110300	420874130	12400	12400	12400	12400	0
511	20241023	110200	420874130	12400	12400	12400	12400	400
512	20241023	110100	415914130	12410	12410	12410	12410	50
513	20241023	110000	415293630	12400	12400	12400	12400	0
514	20241023	105900	415293630	12400	12400	12400	12400	228
515	20241023	105800	412466430	12400	12400	12400	12400	100
516	20241023	105700	411226430	12400	12400	12420	12400	144
517	20241023	105600	409440610	12400	12400	12400	12360	79
518	20241023	105500	408461410	12400	12370	12400	12370	73
519	20241023	105400	407556270	12360	12330	12360	12330	598
520	20241023	105300	400169180	12330	12310	12330	12310	201
521	20241023	105200	397692970	12300	12300	12300	12300	163
522	20241023	105100	395688070	12300	12300	12300	12300	0
523	20241023	105000	395688070	12300	12300	12300	12300	20
524	20241023	104900	395442070	12290	12290	12290	12290	32
525	20241023	104800	395048790	12270	12280	12280	12210	85
526	20241023	104700	394007880	12280	12250	12280	12250	190
527	20241023	104600	391678060	12250	12250	12250	12250	0
528	20241023	104500	391678060	12250	12260	12260	12250	80
529	20241023	104400	390697560	12260	12250	12260	12250	24
530	20241023	104300	390403550	12180	12180	12180	12180	0
531	20241023	104200	390403550	12180	12180	12180	12180	1
532	20241023	104100	390391370	12180	12180	12180	12180	250
533	20241023	104000	387346370	12220	12220	12220	12220	1000
534	20241023	103900	375126370	12280	12280	12280	12280	40
535	20241023	103800	374635170	12150	12130	12250	12130	5476
536	20241023	103700	307763320	12150	12150	12150	12150	42
537	20241023	103600	307253020	12160	12110	12160	12100	246
538	20241023	103500	304267880	12110	12120	12120	12110	173
539	20241023	103400	302171180	12120	12120	12120	12120	10
540	20241023	103300	302049980	12120	12120	12120	12120	0
541	20241023	103200	302049980	12120	12180	12180	12120	30
542	20241023	103100	301685780	12180	12180	12180	12120	782
543	20241023	103000	292207530	12170	12120	12170	12120	269
544	20241023	102900	288946750	12120	12150	12190	12020	1207
545	20241023	102800	274387580	12150	12230	12230	12150	1214
546	20241023	102700	259581080	12230	12230	12230	12230	2
547	20241023	102600	259556620	12220	12220	12220	12220	197
548	20241023	102500	257149280	12220	12220	12220	12220	6
549	20241023	102400	257075960	12220	12210	12220	12210	36
550	20241023	102300	256636050	12260	12260	12260	12260	1
551	20241023	102200	256623790	12210	12220	12220	12210	324
552	20241023	102100	252665680	12220	12220	12270	12220	70
553	20241023	102000	251809080	12230	12260	12260	12230	600
554	20241023	101900	244468280	12260	12260	12260	12260	93
555	20241023	101800	243328100	12250	12250	12250	12250	0
556	20241023	101700	243328100	12250	12260	12260	12250	132
557	20241023	101600	241711090	12260	12290	12290	12260	121
558	20241023	101500	240227440	12280	12300	12300	12280	124
559	20241023	101400	238703290	12330	12330	12330	12330	0
560	20241023	101300	238703290	12330	12330	12330	12330	0
561	20241023	101200	238703290	12330	12330	12330	12330	1
562	20241023	101100	238690960	12300	12350	12350	12300	2
563	20241023	101000	238666310	12350	12350	12350	12350	1
564	20241023	100900	238653960	12280	12280	12280	12280	0
565	20241023	100800	238653960	12280	12280	12280	12280	0
566	20241023	100700	238653960	12280	12280	12280	12280	0
567	20241023	100600	238653960	12280	12330	12330	12280	401
568	20241023	100500	233715110	12300	12300	12300	12300	3
569	20241023	100400	233678210	12300	12290	12300	12290	25
570	20241023	100300	233370840	12300	12300	12300	12300	1
571	20241023	100200	233358540	12250	12250	12250	12250	0
572	20241023	100100	233358540	12250	12250	12250	12250	0
573	20241023	100000	233358540	12250	12250	12250	12250	15
574	20241023	095900	233174790	12250	12250	12250	12250	2
575	20241023	095800	233150290	12250	12250	12250	12250	0
576	20241023	095700	233150290	12250	12310	12310	12250	1846
577	20241023	095600	210524050	12310	12310	12310	12310	0
578	20241023	095500	210524050	12310	12310	12310	12310	0
579	20241023	095400	210524050	12310	12310	12310	12310	15
580	20241023	095300	210339400	12310	12310	12310	12310	0
581	20241023	095200	210339400	12310	12320	12320	12310	91
582	20241023	095100	209218810	12320	12320	12320	12320	49
583	20241023	095000	208615130	12380	12380	12380	12320	621
584	20241023	094900	200959720	12330	12380	12380	12330	11
585	20241023	094800	200824040	12330	12380	12390	12330	12
586	20241023	094700	200675540	12410	12410	12410	12410	0
587	20241023	094600	200675540	12410	12410	12410	12410	0
588	20241023	094500	200675540	12410	12410	12410	12410	147
589	20241023	094400	198851270	12420	12440	12440	12420	89
590	20241023	094300	197745170	12440	12440	12440	12420	136
591	20241023	094200	196053730	12460	12440	12460	12440	478
592	20241023	094100	190101150	12430	12390	12430	12390	1590
593	20241023	094000	170368650	12390	12310	12390	12310	2970
594	20241023	093900	133689150	12300	12300	12300	12300	1
595	20241023	093800	133676850	12300	12300	12300	12300	45
596	20241023	093700	133123350	12310	12310	12310	12310	111
597	20241023	093600	131756940	12310	12310	12310	12310	1
598	20241023	093500	131744630	12310	12280	12310	12280	778
599	20241023	093400	122171860	12280	12300	12300	12280	400
600	20241023	093300	117253580	12300	12280	12300	12230	536
601	20241023	093200	110682810	12280	12280	12280	12280	0
602	20241023	093100	110682810	12280	12260	12280	12260	13
603	20241023	093000	110523190	12250	12250	12250	12250	50
604	20241023	092900	109910690	12230	12230	12230	12230	20
605	20241023	092800	109666090	12230	12230	12230	12230	3
606	20241023	092700	109629400	12230	12240	12240	12230	400
607	20241023	092600	104736340	12230	12230	12230	12230	0
608	20241023	092500	104736340	12230	12230	12230	12230	0
609	20241023	092400	104736340	12230	12230	12300	12230	99
610	20241023	092300	103522280	12230	12210	12230	12210	16
611	20241023	092200	103326620	12210	12210	12220	12210	112
612	20241023	092100	101958080	12220	12230	12230	12220	936
613	20241023	092000	90519870	12230	12230	12230	12230	214
614	20241023	091900	87902650	12230	12230	12230	12230	20
615	20241023	091800	87658050	12230	12240	12240	12230	440
616	20241023	091700	82274350	12240	12240	12240	12240	20
617	20241023	091600	82029550	12240	12240	12240	12240	267
618	20241023	091500	78761470	12250	12280	12280	12250	439
619	20241023	091400	73383310	12280	12300	12300	12280	51
620	20241023	091300	72756930	12300	12300	12300	12300	351
621	20241023	091200	68439630	12310	12350	12350	12310	685
622	20241023	091100	60001480	12350	12380	12380	12350	161
623	20241023	091000	58012090	12380	12390	12390	12380	8
624	20241023	090900	57912990	12390	12390	12390	12390	41
625	20241023	090800	57405000	12390	12410	12410	12390	1721
626	20241023	090700	36052500	12420	12400	12420	12400	839
627	20241023	090600	25645420	12410	12430	12430	12410	342
628	20241023	090500	21400880	12460	12460	12460	12460	0
629	20241023	090400	21400880	12460	12430	12460	12430	228
630	20241023	090300	18563860	12400	12400	12400	12380	305
631	20241023	090200	14786220	12440	12400	12440	12400	255
632	20241023	090100	11614280	12400	12330	12400	12330	456
633	20241023	090000	5986740	12330	12230	12330	12230	489