KissMeData/047310/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	193000	517167530	4950	4950	4950	4950	796
3	20241024	192900	517167530	4950	4950	4950	4950	0
4	20241024	192800	517167530	4950	4950	4950	4950	0
5	20241024	192700	517167530	4950	4950	4950	4950	0
6	20241024	192600	517167530	4950	4950	4950	4950	0
7	20241024	192500	517167530	4950	4950	4950	4950	0
8	20241024	192400	517167530	4950	4950	4950	4950	0
9	20241024	192300	517167530	4950	4950	4950	4950	0
10	20241024	192200	517167530	4950	4950	4950	4950	0
11	20241024	192100	517167530	4950	4950	4950	4950	0
12	20241024	192000	517167530	4950	4950	4950	4950	0
13	20241024	191900	517167530	4950	4950	4950	4950	0
14	20241024	191800	517167530	4950	4950	4950	4950	0
15	20241024	191700	517167530	4950	4950	4950	4950	0
16	20241024	191600	517167530	4950	4950	4950	4950	0
17	20241024	191500	517167530	4950	4950	4950	4950	0
18	20241024	191400	517167530	4950	4950	4950	4950	0
19	20241024	191300	517167530	4950	4950	4950	4950	0
20	20241024	191200	517167530	4950	4950	4950	4950	0
21	20241024	191100	517167530	4950	4950	4950	4950	0
22	20241024	191000	517167530	4950	4950	4950	4950	0
23	20241024	190900	517167530	4950	4950	4950	4950	0
24	20241024	190800	517167530	4950	4950	4950	4950	0
25	20241024	190700	517167530	4950	4950	4950	4950	0
26	20241024	190600	517167530	4950	4950	4950	4950	0
27	20241024	190500	517167530	4950	4950	4950	4950	0
28	20241024	190400	517167530	4950	4950	4950	4950	0
29	20241024	190300	517167530	4950	4950	4950	4950	0
30	20241024	190200	517167530	4950	4950	4950	4950	0
31	20241024	190100	517167530	4950	4950	4950	4950	0
32	20241024	190000	517167530	4950	4950	4950	4950	796
33	20241024	185900	517167530	4950	4950	4950	4950	0
34	20241024	185800	517167530	4950	4950	4950	4950	0
35	20241024	185700	517167530	4950	4950	4950	4950	0
36	20241024	185600	517167530	4950	4950	4950	4950	0
37	20241024	185500	517167530	4950	4950	4950	4950	0
38	20241024	185400	517167530	4950	4950	4950	4950	0
39	20241024	185300	517167530	4950	4950	4950	4950	0
40	20241024	185200	517167530	4950	4950	4950	4950	0
41	20241024	185100	517167530	4950	4950	4950	4950	0
42	20241024	185000	517167530	4950	4950	4950	4950	0
43	20241024	184900	517167530	4950	4950	4950	4950	0
44	20241024	184800	517167530	4950	4950	4950	4950	0
45	20241024	184700	517167530	4950	4950	4950	4950	0
46	20241024	184600	517167530	4950	4950	4950	4950	0
47	20241024	184500	517167530	4950	4950	4950	4950	0
48	20241024	184400	517167530	4950	4950	4950	4950	0
49	20241024	184300	517167530	4950	4950	4950	4950	0
50	20241024	184200	517167530	4950	4950	4950	4950	0
51	20241024	184100	517167530	4950	4950	4950	4950	0
52	20241024	184000	517167530	4950	4950	4950	4950	0
53	20241024	183900	517167530	4950	4950	4950	4950	0
54	20241024	183800	517167530	4950	4950	4950	4950	0
55	20241024	183700	517167530	4950	4950	4950	4950	0
56	20241024	183600	517167530	4950	4950	4950	4950	0
57	20241024	183500	517167530	4950	4950	4950	4950	0
58	20241024	183400	517167530	4950	4950	4950	4950	0
59	20241024	183300	517167530	4950	4950	4950	4950	0
60	20241024	183200	517167530	4950	4950	4950	4950	0
61	20241024	183100	517167530	4950	4950	4950	4950	0
62	20241024	183000	517167530	4950	4950	4950	4950	796
63	20241024	182900	517167530	4950	4950	4950	4950	0
64	20241024	182800	517167530	4950	4950	4950	4950	0
65	20241024	182700	517167530	4950	4950	4950	4950	0
66	20241024	182600	517167530	4950	4950	4950	4950	0
67	20241024	182500	517167530	4950	4950	4950	4950	0
68	20241024	182400	517167530	4950	4950	4950	4950	0
69	20241024	182300	517167530	4950	4950	4950	4950	0
70	20241024	182200	517167530	4950	4950	4950	4950	0
71	20241024	182100	517167530	4950	4950	4950	4950	0
72	20241024	182000	517167530	4950	4950	4950	4950	0
73	20241024	181900	517167530	4950	4950	4950	4950	0
74	20241024	181800	517167530	4950	4950	4950	4950	0
75	20241024	181700	517167530	4950	4950	4950	4950	0
76	20241024	181600	517167530	4950	4950	4950	4950	0
77	20241024	181500	517167530	4950	4950	4950	4950	0
78	20241024	181400	517167530	4950	4950	4950	4950	0
79	20241024	181300	517167530	4950	4950	4950	4950	0
80	20241024	181200	517167530	4950	4950	4950	4950	0
81	20241024	181100	517167530	4950	4950	4950	4950	0
82	20241024	181000	517167530	4950	4950	4950	4950	0
83	20241024	180900	517167530	4950	4950	4950	4950	0
84	20241024	180800	517167530	4950	4950	4950	4950	0
85	20241024	180700	517167530	4950	4950	4950	4950	0
86	20241024	180600	517167530	4950	4950	4950	4950	0
87	20241024	180500	517167530	4950	4950	4950	4950	0
88	20241024	180400	517167530	4950	4950	4950	4950	0
89	20241024	180300	517167530	4950	4950	4950	4950	0
90	20241024	180200	517167530	4950	4950	4950	4950	0
91	20241024	180100	517167530	4950	4950	4950	4950	0
92	20241024	180000	517167530	4950	4950	4950	4950	796
93	20241024	175900	517167530	4950	4950	4950	4950	0
94	20241024	175800	517167530	4950	4950	4950	4950	0
95	20241024	175700	517167530	4950	4950	4950	4950	0
96	20241024	175600	517167530	4950	4950	4950	4950	0
97	20241024	175500	517167530	4950	4950	4950	4950	0
98	20241024	175400	517167530	4950	4950	4950	4950	0
99	20241024	175300	517167530	4950	4950	4950	4950	0
100	20241024	175200	517167530	4950	4950	4950	4950	0
101	20241024	175100	517167530	4950	4950	4950	4950	0
102	20241024	175000	517167530	4950	4950	4950	4950	0
103	20241024	174900	517167530	4950	4950	4950	4950	0
104	20241024	174800	517167530	4950	4950	4950	4950	0
105	20241024	174700	517167530	4950	4950	4950	4950	0
106	20241024	174600	517167530	4950	4950	4950	4950	0
107	20241024	174500	517167530	4950	4950	4950	4950	0
108	20241024	174400	517167530	4950	4950	4950	4950	0
109	20241024	174300	517167530	4950	4950	4950	4950	0
110	20241024	174200	517167530	4950	4950	4950	4950	0
111	20241024	174100	517167530	4950	4950	4950	4950	0
112	20241024	174000	517167530	4950	4950	4950	4950	0
113	20241024	173900	517167530	4950	4950	4950	4950	0
114	20241024	173800	517167530	4950	4950	4950	4950	0
115	20241024	173700	517167530	4950	4950	4950	4950	0
116	20241024	173600	517167530	4950	4950	4950	4950	0
117	20241024	173500	517167530	4950	4950	4950	4950	0
118	20241024	173400	517167530	4950	4950	4950	4950	0
119	20241024	173300	517167530	4950	4950	4950	4950	0
120	20241024	173200	517167530	4950	4950	4950	4950	0
121	20241024	173100	517167530	4950	4950	4950	4950	0
122	20241024	173000	517167530	4950	4950	4950	4950	796
123	20241024	172900	517167530	4950	4950	4950	4950	0
124	20241024	172800	517167530	4950	4950	4950	4950	0
125	20241024	172700	517167530	4950	4950	4950	4950	0
126	20241024	172600	517167530	4950	4950	4950	4950	0
127	20241024	172500	517167530	4950	4950	4950	4950	0
128	20241024	172400	517167530	4950	4950	4950	4950	0
129	20241024	172300	517167530	4950	4950	4950	4950	0
130	20241024	172200	517167530	4950	4950	4950	4950	0
131	20241024	172100	517167530	4950	4950	4950	4950	0
132	20241024	172000	517167530	4950	4950	4950	4950	0
133	20241024	171900	517167530	4950	4950	4950	4950	0
134	20241024	171800	517167530	4950	4950	4950	4950	0
135	20241024	171700	517167530	4950	4950	4950	4950	0
136	20241024	171600	517167530	4950	4950	4950	4950	0
137	20241024	171500	517167530	4950	4950	4950	4950	0
138	20241024	171400	517167530	4950	4950	4950	4950	0
139	20241024	171300	517167530	4950	4950	4950	4950	0
140	20241024	171200	517167530	4950	4950	4950	4950	0
141	20241024	171100	517167530	4950	4950	4950	4950	0
142	20241024	171000	517167530	4950	4950	4950	4950	0
143	20241024	170900	517167530	4950	4950	4950	4950	0
144	20241024	170800	517167530	4950	4950	4950	4950	0
145	20241024	170700	517167530	4950	4950	4950	4950	0
146	20241024	170600	517167530	4950	4950	4950	4950	0
147	20241024	170500	517167530	4950	4950	4950	4950	0
148	20241024	170400	517167530	4950	4950	4950	4950	0
149	20241024	170300	517167530	4950	4950	4950	4950	0
150	20241024	170200	517167530	4950	4950	4950	4950	0
151	20241024	170100	517167530	4950	4950	4950	4950	0
152	20241024	170000	517167530	4950	4950	4950	4950	796
153	20241024	165900	517167530	4950	4950	4950	4950	0
154	20241024	165800	517167530	4950	4950	4950	4950	0
155	20241024	165700	517167530	4950	4950	4950	4950	0
156	20241024	165600	517167530	4950	4950	4950	4950	0
157	20241024	165500	517167530	4950	4950	4950	4950	0
158	20241024	165400	517167530	4950	4950	4950	4950	0
159	20241024	165300	517167530	4950	4950	4950	4950	0
160	20241024	165200	517167530	4950	4950	4950	4950	0
161	20241024	165100	517167530	4950	4950	4950	4950	0
162	20241024	165000	517167530	4950	4950	4950	4950	0
163	20241024	164900	517167530	4950	4950	4950	4950	0
164	20241024	164800	517167530	4950	4950	4950	4950	0
165	20241024	164700	517167530	4950	4950	4950	4950	0
166	20241024	164600	517167530	4950	4950	4950	4950	0
167	20241024	164500	517167530	4950	4950	4950	4950	0
168	20241024	164400	517167530	4950	4950	4950	4950	0
169	20241024	164300	517167530	4950	4950	4950	4950	0
170	20241024	164200	517167530	4950	4950	4950	4950	0
171	20241024	164100	517167530	4950	4950	4950	4950	0
172	20241024	164000	517167530	4950	4950	4950	4950	0
173	20241024	163900	517167530	4950	4950	4950	4950	0
174	20241024	163800	517167530	4950	4950	4950	4950	0
175	20241024	163700	517167530	4950	4950	4950	4950	0
176	20241024	163600	517167530	4950	4950	4950	4950	0
177	20241024	163500	517167530	4950	4950	4950	4950	0
178	20241024	163400	517167530	4950	4950	4950	4950	0
179	20241024	163300	517167530	4950	4950	4950	4950	0
180	20241024	163200	517167530	4950	4950	4950	4950	0
181	20241024	163100	517167530	4950	4950	4950	4950	0
182	20241024	163000	517167530	4950	4950	4950	4950	796
183	20241024	162900	517167530	4950	4950	4950	4950	0
184	20241024	162800	517167530	4950	4950	4950	4950	0
185	20241024	162700	517167530	4950	4950	4950	4950	0
186	20241024	162600	517167530	4950	4950	4950	4950	0
187	20241024	162500	517167530	4950	4950	4950	4950	0
188	20241024	162400	517167530	4950	4950	4950	4950	0
189	20241024	162300	517167530	4950	4950	4950	4950	0
190	20241024	162200	517167530	4950	4950	4950	4950	0
191	20241024	162100	517167530	4950	4950	4950	4950	0
192	20241024	162000	517167530	4950	4950	4950	4950	0
193	20241024	161900	517167530	4950	4950	4950	4950	0
194	20241024	161800	517167530	4950	4950	4950	4950	0
195	20241024	161700	517167530	4950	4950	4950	4950	0
196	20241024	161600	517167530	4950	4950	4950	4950	0
197	20241024	161500	517167530	4950	4950	4950	4950	0
198	20241024	161400	517167530	4950	4950	4950	4950	0
199	20241024	161300	517167530	4950	4950	4950	4950	0
200	20241024	161200	517167530	4950	4950	4950	4950	0
201	20241024	161100	517167530	4950	4950	4950	4950	0
202	20241024	161000	517167530	4950	4950	4950	4950	0
203	20241024	160900	517167530	4950	4950	4950	4950	0
204	20241024	160800	517167530	4950	4950	4950	4950	0
205	20241024	160700	517167530	4950	4950	4950	4950	0
206	20241024	160600	517167530	4950	4950	4950	4950	0
207	20241024	160500	517167530	4950	4950	4950	4950	0
208	20241024	160400	517167530	4950	4950	4950	4950	0
209	20241024	160300	517167530	4950	4950	4950	4950	0
210	20241024	160200	517167530	4950	4950	4950	4950	0
211	20241024	160100	517167530	4950	4950	4950	4950	0
212	20241024	160000	517167530	4950	4950	4950	4950	796
213	20241024	155900	517167530	4950	4950	4950	4950	0
214	20241024	155800	517167530	4950	4950	4950	4950	0
215	20241024	155700	517167530	4950	4950	4950	4950	0
216	20241024	155600	517167530	4950	4950	4950	4950	0
217	20241024	155500	517167530	4950	4950	4950	4950	0
218	20241024	155400	517167530	4950	4950	4950	4950	0
219	20241024	155300	517167530	4950	4950	4950	4950	0
220	20241024	155200	517167530	4950	4950	4950	4950	0
221	20241024	155100	517167530	4950	4950	4950	4950	0
222	20241024	155000	517167530	4950	4950	4950	4950	0
223	20241024	154900	517167530	4950	4950	4950	4950	0
224	20241024	154800	517167530	4950	4950	4950	4950	0
225	20241024	154700	517167530	4950	4950	4950	4950	0
226	20241024	154600	517167530	4950	4950	4950	4950	0
227	20241024	154500	517167530	4950	4950	4950	4950	0
228	20241024	154400	517167530	4950	4950	4950	4950	0
229	20241024	154300	517167530	4950	4950	4950	4950	0
230	20241024	154200	517167530	4950	4950	4950	4950	0
231	20241024	154100	517167530	4950	4950	4950	4950	0
232	20241024	154000	517167530	4950	4950	4950	4950	0
233	20241024	153900	517167530	4950	4950	4950	4950	0
234	20241024	153800	517167530	4950	4950	4950	4950	0
235	20241024	153700	517167530	4950	4950	4950	4950	0
236	20241024	153600	517167530	4950	4950	4950	4950	0
237	20241024	153500	517167530	4950	4950	4950	4950	0
238	20241024	153400	517167530	4950	4950	4950	4950	0
239	20241024	153300	517167530	4950	4950	4950	4950	0
240	20241024	153200	517167530	4950	4950	4950	4950	0
241	20241024	153100	517167530	4950	4950	4950	4950	0
242	20241024	153000	517167530	4950	4950	4950	4950	1592
243	20241024	152900	513227330	4950	4950	4950	4950	0
244	20241024	152800	513227330	4950	4950	4950	4950	0
245	20241024	152700	513227330	4950	4950	4950	4950	0
246	20241024	152600	513227330	4950	4950	4950	4950	0
247	20241024	152500	513227330	4950	4950	4950	4950	0
248	20241024	152400	513227330	4950	4950	4950	4950	0
249	20241024	152300	513227330	4950	4950	4950	4950	0
250	20241024	152200	513227330	4950	4950	4950	4950	0
251	20241024	152100	513227330	4950	4950	4950	4950	0
252	20241024	152000	513227330	4950	4950	4950	4950	0
253	20241024	151900	513227330	4950	4945	4950	4945	213
254	20241024	151800	512173790	4945	4950	4950	4945	72
255	20241024	151700	511817745	4945	4945	4945	4945	494
256	20241024	151600	509374915	4940	4940	4940	4940	0
257	20241024	151500	509374915	4940	4945	4945	4940	171
258	20241024	151400	508530170	4940	4940	4940	4940	1
259	20241024	151300	508525230	4940	4940	4940	4940	88
260	20241024	151200	508090510	4945	4940	4945	4940	72
261	20241024	151100	507734650	4945	4940	4945	4940	239
262	20241024	151000	506553490	4940	4945	4945	4940	155
263	20241024	150900	505787785	4935	4935	4935	4935	0
264	20241024	150800	505787785	4935	4945	4945	4935	1036
265	20241024	150700	500670460	4940	4945	4945	4940	2772
266	20241024	150600	486972750	4950	4945	4950	4945	481
267	20241024	150500	484594200	4950	4950	4950	4950	0
268	20241024	150400	484594200	4950	4945	4950	4945	7
269	20241024	150300	484559575	4945	4945	4945	4945	0
270	20241024	150200	484559575	4945	4950	4950	4945	141
271	20241024	150100	483862225	4950	4950	4950	4950	0
272	20241024	150000	483862225	4950	4950	4950	4950	356
273	20241024	145900	482100025	4950	4950	4950	4950	2
274	20241024	145800	482090125	4945	4945	4945	4945	0
275	20241024	145700	482090125	4945	4945	4945	4945	100
276	20241024	145600	481595625	4945	4945	4950	4945	120
277	20241024	145500	481002220	4950	4950	4950	4950	14
278	20241024	145400	480932920	4950	4950	4950	4950	153
279	20241024	145300	480175570	4950	4950	4950	4950	0
280	20241024	145200	480175570	4950	4950	4950	4950	2
281	20241024	145100	480165670	4945	4945	4945	4945	0
282	20241024	145000	480165670	4945	4945	4945	4945	118
283	20241024	144900	479582160	4945	4945	4945	4945	150
284	20241024	144800	478840410	4945	4945	4945	4945	100
285	20241024	144700	478345910	4950	4950	4950	4950	23
286	20241024	144600	478232060	4950	4950	4950	4950	5
287	20241024	144500	478207310	4950	4950	4950	4950	1
288	20241024	144400	478202360	4945	4950	4950	4945	3057
289	20241024	144300	463083740	4955	4955	4955	4955	0
290	20241024	144200	463083740	4955	4955	4955	4955	7
291	20241024	144100	463049055	4955	4955	4955	4955	0
292	20241024	144000	463049055	4955	4955	4955	4955	51
293	20241024	143900	462796350	4955	4955	4955	4955	117
294	20241024	143800	462216615	4950	4950	4950	4950	515
295	20241024	143700	459667365	4950	4950	4950	4950	0
296	20241024	143600	459667365	4950	4955	4955	4950	359
297	20241024	143500	457890170	4955	4955	4955	4955	203
298	20241024	143400	456884305	4950	4950	4950	4950	0
299	20241024	143300	456884305	4950	4950	4950	4950	200
300	20241024	143200	455894305	4950	4950	4950	4950	0
301	20241024	143100	455894305	4950	4950	4950	4950	0
302	20241024	143000	455894305	4950	4950	4950	4950	326
303	20241024	142900	454280605	4955	4955	4955	4955	0
304	20241024	142800	454280605	4955	4950	4955	4950	51
305	20241024	142700	454027905	4950	4955	4955	4950	997
306	20241024	142600	449092735	4955	4955	4955	4955	2
307	20241024	142500	449082825	4955	4955	4955	4955	1
308	20241024	142400	449077870	4955	4955	4955	4950	81
309	20241024	142300	448676865	4950	4955	4955	4950	67
310	20241024	142200	448345130	4955	4955	4955	4955	1
311	20241024	142100	448340175	4955	4955	4955	4955	2
312	20241024	142000	448330265	4955	4955	4955	4955	0
313	20241024	141900	448330265	4955	4955	4955	4955	0
314	20241024	141800	448330265	4955	4955	4955	4955	0
315	20241024	141700	448330265	4955	4955	4955	4955	36
316	20241024	141600	448151885	4955	4955	4955	4955	10
317	20241024	141500	448102335	4955	4955	4955	4955	1
318	20241024	141400	448097380	4950	4950	4950	4950	0
319	20241024	141300	448097380	4950	4950	4950	4950	79
320	20241024	141200	447706330	4945	4945	4945	4945	930
321	20241024	141100	443107480	4945	4945	4945	4945	0
322	20241024	141000	443107480	4945	4945	4945	4945	176
323	20241024	140900	442237160	4945	4955	4955	4945	1001
324	20241024	140800	437282865	4955	4955	4955	4955	11
325	20241024	140700	437228360	4955	4955	4955	4955	0
326	20241024	140600	437228360	4955	4955	4955	4955	0
327	20241024	140500	437228360	4955	4955	4955	4955	0
328	20241024	140400	437228360	4955	4955	4955	4955	0
329	20241024	140300	437228360	4955	4955	4955	4955	26
330	20241024	140200	437099530	4970	4970	4970	4970	8
331	20241024	140100	437059770	4945	4945	4945	4945	0
332	20241024	140000	437059770	4945	4945	4945	4945	0
333	20241024	135900	437059770	4945	4945	4945	4945	0
334	20241024	135800	437059770	4945	4945	4945	4945	0
335	20241024	135700	437059770	4945	4965	4965	4945	10055
336	20241024	135600	387242080	4965	4960	4965	4960	121
337	20241024	135500	386641405	4960	4960	4965	4960	110
338	20241024	135400	386095715	4965	4960	4965	4960	60
339	20241024	135300	385797965	4960	4960	4960	4960	1013
340	20241024	135200	380773485	4960	4965	4965	4960	5475
341	20241024	135100	353613500	4965	4965	4965	4965	1030
342	20241024	135000	348499550	4965	4965	4965	4965	0
343	20241024	134900	348499550	4965	4965	4965	4965	0
344	20241024	134800	348499550	4965	4970	4970	4965	501
345	20241024	134700	346012080	4970	4970	4970	4970	1
346	20241024	134600	346007110	4970	4970	4970	4970	10
347	20241024	134500	345957410	4970	4970	4970	4970	0
348	20241024	134400	345957410	4970	4970	4970	4970	1
349	20241024	134300	345952440	4970	4970	4970	4970	2
350	20241024	134200	345942500	4965	4965	4965	4965	1
351	20241024	134100	345937535	4970	4970	4970	4970	0
352	20241024	134000	345937535	4970	4970	4970	4970	0
353	20241024	133900	345937535	4970	4970	4970	4965	70
354	20241024	133800	345589955	4965	4970	4970	4965	400
355	20241024	133700	343603950	4970	4970	4970	4970	0
356	20241024	133600	343603950	4970	4970	4970	4970	0
357	20241024	133500	343603950	4970	4970	4970	4970	45
358	20241024	133400	343380300	4970	4970	4970	4970	7
359	20241024	133300	343345510	4970	4970	4970	4970	165
360	20241024	133200	342525460	4970	4970	4970	4970	136
361	20241024	133100	341849540	4970	4970	4970	4970	4
362	20241024	133000	341829660	4965	4965	4965	4965	114
363	20241024	132900	341263650	4965	4965	4965	4965	0
364	20241024	132800	341263650	4965	4965	4965	4965	1
365	20241024	132700	341258685	4970	4970	4970	4970	7
366	20241024	132600	341223895	4965	4965	4965	4965	0
367	20241024	132500	341223895	4965	4965	4965	4965	67
368	20241024	132400	340891240	4965	4965	4965	4965	0
369	20241024	132300	340891240	4965	4965	4965	4965	0
370	20241024	132200	340891240	4965	4965	4965	4965	0
371	20241024	132100	340891240	4965	4965	4965	4965	0
372	20241024	132000	340891240	4965	4965	4965	4965	0
373	20241024	131900	340891240	4965	4965	4965	4965	22
374	20241024	131800	340782010	4960	4960	4960	4960	0
375	20241024	131700	340782010	4960	4965	4965	4960	290
376	20241024	131600	339343155	4965	4965	4965	4965	301
377	20241024	131500	337848690	4965	4965	4965	4965	50
378	20241024	131400	337600440	4965	4965	4965	4965	0
379	20241024	131300	337600440	4965	4965	4965	4965	0
380	20241024	131200	337600440	4965	4965	4965	4965	0
381	20241024	131100	337600440	4965	4970	4970	4965	59
382	20241024	131000	337307435	4970	4970	4970	4970	5
383	20241024	130900	337282585	4965	4965	4965	4965	25
384	20241024	130800	337158460	4965	4960	4965	4960	300
385	20241024	130700	335670210	4960	4960	4960	4960	30
386	20241024	130600	335521410	4965	4965	4965	4965	5
387	20241024	130500	335496585	4965	4965	4965	4965	10
388	20241024	130400	335446935	4965	4970	4970	4965	1953
389	20241024	130300	325750035	4970	4970	4970	4970	0
390	20241024	130200	325750035	4970	4970	4970	4970	201
391	20241024	130100	324751065	4975	4975	4975	4975	56
392	20241024	130000	324472465	4975	4975	4975	4975	1
393	20241024	125900	324467490	4975	4975	4975	4975	24
394	20241024	125800	324348090	4980	4980	4980	4980	0
395	20241024	125700	324348090	4980	4980	4980	4980	1
396	20241024	125600	324343110	4980	4980	4980	4970	674
397	20241024	125500	320992300	4980	4980	4980	4980	0
398	20241024	125400	320992300	4980	4975	4980	4975	221
399	20241024	125300	319892220	4975	4975	4975	4975	3
400	20241024	125200	319877295	4975	4980	4980	4970	1610
401	20241024	125100	311872545	4980	4975	4980	4975	3
402	20241024	125000	311857615	4975	4975	4975	4975	401
403	20241024	124900	309862640	4975	4975	4975	4975	2
404	20241024	124800	309852690	4970	4970	4970	4970	0
405	20241024	124700	309852690	4970	4975	4975	4970	509
406	20241024	124600	307320460	4975	4975	4975	4975	205
407	20241024	124500	306300585	4975	4975	4975	4975	3
408	20241024	124400	306285660	4975	4975	4975	4975	1
409	20241024	124300	306280685	4975	4975	4975	4975	17
410	20241024	124200	306196110	4975	4975	4975	4975	8
411	20241024	124100	306156310	4975	4975	4975	4975	2
412	20241024	124000	306146360	4980	4980	4980	4980	5
413	20241024	123900	306121460	4980	4980	4980	4980	20
414	20241024	123800	306021860	4980	4980	4980	4980	1
415	20241024	123700	306016880	4980	4980	4980	4975	46
416	20241024	123600	305787805	4975	4975	4975	4975	1
417	20241024	123500	305782830	4975	4975	4975	4975	0
418	20241024	123400	305782830	4975	4975	4975	4975	0
419	20241024	123300	305782830	4975	4975	4975	4975	2261
420	20241024	123200	294534355	4975	4980	4980	4975	698
421	20241024	123100	291060510	4990	4990	4990	4990	0
422	20241024	123000	291060510	4990	4985	4990	4985	2
423	20241024	122900	291050535	4985	4985	4985	4985	3
424	20241024	122800	291035580	4985	4985	4985	4985	0
425	20241024	122700	291035580	4985	4985	4985	4985	0
426	20241024	122600	291035580	4985	4985	4985	4985	0
427	20241024	122500	291035580	4985	4985	4985	4985	118
428	20241024	122400	290447350	4990	4990	4990	4990	0
429	20241024	122300	290447350	4990	4990	4990	4990	4
430	20241024	122200	290427390	4985	4985	4985	4985	12
431	20241024	122100	290367570	4985	4985	4985	4985	0
432	20241024	122000	290367570	4985	4985	4985	4985	1
433	20241024	121900	290362585	4980	4980	4980	4980	0
434	20241024	121800	290362585	4980	4980	4980	4980	88
435	20241024	121700	289924345	4980	4980	4980	4980	0
436	20241024	121600	289924345	4980	4980	4980	4980	0
437	20241024	121500	289924345	4980	4980	4980	4980	0
438	20241024	121400	289924345	4980	4980	4980	4980	0
439	20241024	121300	289924345	4980	4980	4980	4980	10
440	20241024	121200	289874545	4980	4980	4980	4980	0
441	20241024	121100	289874545	4980	4980	4980	4980	117
442	20241024	121000	289291885	4980	4980	4980	4980	2
443	20241024	120900	289281925	4980	4980	4980	4980	1
444	20241024	120800	289276945	4985	4985	4985	4985	6
445	20241024	120700	289247035	4985	4985	4985	4980	4
446	20241024	120600	289227100	4985	4985	4985	4985	11
447	20241024	120500	289172265	4990	4990	4990	4990	10
448	20241024	120400	289122365	4990	4990	4990	4990	0
449	20241024	120300	289122365	4990	4990	4990	4990	100
450	20241024	120200	288623365	4990	4990	4990	4990	5
451	20241024	120100	288598415	4990	4990	4990	4990	3
452	20241024	120000	288583445	4970	4970	4970	4970	0
453	20241024	115900	288583445	4970	4970	4970	4970	0
454	20241024	115800	288583445	4970	4970	4970	4970	0
455	20241024	115700	288583445	4970	4970	4970	4970	0
456	20241024	115600	288583445	4970	4970	4970	4970	20
457	20241024	115500	288484045	4965	4965	4965	4965	1
458	20241024	115400	288479080	4965	4965	4965	4965	0
459	20241024	115300	288479080	4965	4970	4970	4965	43
460	20241024	115200	288265485	4965	4965	4965	4965	0
461	20241024	115100	288265485	4965	4965	4980	4965	16
462	20241024	115000	288186030	4965	4965	4965	4965	0
463	20241024	114900	288186030	4965	4965	4965	4965	0
464	20241024	114800	288186030	4965	4965	4965	4965	0
465	20241024	114700	288186030	4965	4965	4965	4965	0
466	20241024	114600	288186030	4965	4965	4965	4965	0
467	20241024	114500	288186030	4965	4965	4965	4965	18
468	20241024	114400	288096660	4965	4965	4965	4965	0
469	20241024	114300	288096660	4965	4965	4965	4965	0
470	20241024	114200	288096660	4965	4970	4970	4965	49
471	20241024	114100	287853270	4965	4965	4965	4965	63
472	20241024	114000	287540475	4965	4965	4965	4965	575
473	20241024	113900	284685600	4965	4970	4970	4965	410
474	20241024	113800	282649770	4970	4970	4970	4970	40
475	20241024	113700	282450970	4970	4970	4970	4970	0
476	20241024	113600	282450970	4970	4970	4970	4970	0
477	20241024	113500	282450970	4970	4970	4970	4970	0
478	20241024	113400	282450970	4970	4970	4970	4970	0
479	20241024	113300	282450970	4970	4990	4990	4970	3732
480	20241024	113200	263896935	4990	4990	4990	4990	0
481	20241024	113100	263896935	4990	4990	4990	4990	42
482	20241024	113000	263687355	4985	4985	4985	4985	74
483	20241024	112900	263318465	4980	4980	4980	4980	0
484	20241024	112800	263318465	4980	4980	4980	4980	0
485	20241024	112700	263318465	4980	4980	4980	4980	10
486	20241024	112600	263268665	4980	4980	4980	4980	4
487	20241024	112500	263248745	4985	4985	4985	4985	1
488	20241024	112400	263243760	4980	4980	4980	4980	0
489	20241024	112300	263243760	4980	4980	4980	4980	0
490	20241024	112200	263243760	4980	4980	4980	4980	17
491	20241024	112100	263159100	4980	4980	4980	4980	5
492	20241024	112000	263134200	4980	4980	4980	4980	53
493	20241024	111900	262870260	4980	4980	4980	4980	1
494	20241024	111800	262865280	4975	4975	4975	4975	0
495	20241024	111700	262865280	4975	4975	4975	4975	0
496	20241024	111600	262865280	4975	4975	4975	4975	0
497	20241024	111500	262865280	4975	4975	4975	4975	0
498	20241024	111400	262865280	4975	4985	4985	4975	91
499	20241024	111300	262412545	4985	4985	4985	4985	12
500	20241024	111200	262352725	4970	4970	4970	4970	0
501	20241024	111100	262352725	4970	4970	4970	4970	4
502	20241024	111000	262332845	4980	4980	4980	4980	190
503	20241024	110900	261386645	4980	4980	4980	4980	30
504	20241024	110800	261237245	4980	4980	4980	4980	1
505	20241024	110700	261232265	4980	4980	4980	4980	92
506	20241024	110600	260774105	4985	4985	4985	4985	1
507	20241024	110500	260769120	4970	4970	4970	4970	0
508	20241024	110400	260769120	4970	4970	4970	4970	1
509	20241024	110300	260764150	4985	4985	4985	4985	1
510	20241024	110200	260759165	4970	4970	4970	4970	158
511	20241024	110100	259973905	4970	4970	4970	4970	0
512	20241024	110000	259973905	4970	4990	4990	4970	28
513	20241024	105900	259834565	4995	4995	4995	4995	0
514	20241024	105800	259834565	4995	4995	4995	4995	0
515	20241024	105700	259834565	4995	4995	4995	4995	0
516	20241024	105600	259834565	4995	4995	4995	4995	2
517	20241024	105500	259824575	5000	5000	5000	5000	0
518	20241024	105400	259824575	5000	5000	5000	5000	1
519	20241024	105300	259819575	4970	4975	4975	4970	5
520	20241024	105200	259794720	4970	4970	4970	4970	0
521	20241024	105100	259794720	4970	4980	4980	4970	1049
522	20241024	105000	254579310	4980	4980	4980	4980	0
523	20241024	104900	254579310	4980	4980	4980	4980	0
524	20241024	104800	254579310	4980	4980	4980	4980	173
525	20241024	104700	253717770	4970	4970	4970	4970	25
526	20241024	104600	253593520	4995	4995	4995	4995	2
527	20241024	104500	253583530	4980	4995	4995	4980	103
528	20241024	104400	253070545	4995	4995	4995	4995	1
529	20241024	104300	253065550	4980	4980	4980	4980	133
530	20241024	104200	252403210	4970	4970	4970	4970	0
531	20241024	104100	252403210	4970	4970	4970	4970	0
532	20241024	104000	252403210	4970	4995	5000	4970	506
533	20241024	103900	249874425	5000	4990	5000	4990	2298
534	20241024	103800	238390090	4960	4960	4960	4960	100
535	20241024	103700	237894090	4970	4980	4980	4970	526
536	20241024	103600	235277610	4970	4970	4970	4970	0
537	20241024	103500	235277610	4970	4970	4975	4970	576
538	20241024	103400	232414390	4960	4960	4960	4960	0
539	20241024	103300	232414390	4960	4965	4965	4960	182
540	20241024	103200	231510765	4960	4960	4960	4960	1
541	20241024	103100	231505805	4965	4965	4965	4965	14
542	20241024	103000	231436295	4965	4965	4965	4965	2
543	20241024	102900	231426365	4965	4965	4965	4965	17
544	20241024	102800	231341960	4965	4965	4965	4965	8
545	20241024	102700	231302240	4965	4965	4965	4965	74
546	20241024	102600	230934830	4955	4955	4955	4955	0
547	20241024	102500	230934830	4955	4955	4955	4955	12
548	20241024	102400	230875370	4950	4960	4960	4950	56
549	20241024	102300	230597670	4955	4955	4955	4955	16
550	20241024	102200	230518390	4945	4945	4945	4945	104
551	20241024	102100	230004110	4940	4940	4940	4940	0
552	20241024	102000	230004110	4940	4940	4940	4940	0
553	20241024	101900	230004110	4940	4940	4940	4940	2
554	20241024	101800	229994230	4955	4955	4955	4955	1364
555	20241024	101700	223235610	4955	4950	4960	4940	289
556	20241024	101600	221805820	4960	4960	4960	4955	78
557	20241024	101500	221418960	4960	4960	4960	4960	2
558	20241024	101400	221409040	4950	4950	4950	4950	207
559	20241024	101300	220384390	4950	4950	4950	4950	11
560	20241024	101200	220329940	4950	4950	4950	4950	2
561	20241024	101100	220320040	4940	4940	4940	4940	100
562	20241024	101000	219826040	4940	4940	4940	4940	5
563	20241024	100900	219801340	4940	4940	4940	4940	100
564	20241024	100800	219307340	4935	4935	4935	4935	0
565	20241024	100700	219307340	4935	4940	4945	4935	600
566	20241024	100600	216342005	4940	4945	4945	4940	123
567	20241024	100500	215734370	4940	4945	4945	4940	1127
568	20241024	100400	210166350	4950	4950	4950	4950	0
569	20241024	100300	210166350	4950	4955	4955	4950	698
570	20241024	100200	206711235	4955	4955	4955	4955	1
571	20241024	100100	206706280	4955	4965	4965	4955	695
572	20241024	100000	203259490	4970	4985	4985	4970	2645
573	20241024	095900	190083015	4985	4980	4985	4970	367
574	20241024	095800	188255645	4980	4980	4980	4980	355
575	20241024	095700	186487745	4980	4980	4980	4980	55
576	20241024	095600	186213845	4980	4970	4980	4970	135
577	20241024	095500	185542670	4970	4970	4970	4970	11
578	20241024	095400	185488000	4965	4965	4965	4965	0
579	20241024	095300	185488000	4965	4965	4965	4965	82
580	20241024	095200	185080870	4965	4965	4965	4965	71
581	20241024	095100	184728355	4965	4965	4965	4965	76
582	20241024	095000	184351015	4965	4965	4965	4965	20
583	20241024	094900	184251715	4965	4965	4965	4965	1
584	20241024	094800	184246750	4960	4960	4960	4960	0
585	20241024	094700	184246750	4960	4960	4960	4960	1
586	20241024	094600	184241790	4965	4960	4965	4960	102
587	20241024	094500	183735825	4960	4960	4960	4960	0
588	20241024	094400	183735825	4960	4960	4960	4960	1
589	20241024	094300	183730865	4955	4960	4960	4955	9
590	20241024	094200	183686245	4960	4955	4960	4955	237
591	20241024	094100	182511885	4955	4955	4955	4955	41
592	20241024	094000	182308730	4955	4950	4955	4950	298
593	20241024	093900	180833625	4930	4935	4935	4930	45
594	20241024	093800	180611770	4930	4945	4950	4930	545
595	20241024	093700	177923315	4945	4945	4945	4945	2
596	20241024	093600	177913425	4945	4945	4945	4945	41
597	20241024	093500	177710680	4945	4930	4945	4930	199
598	20241024	093400	176729535	4930	4925	4930	4925	42
599	20241024	093300	176522495	4925	4925	4925	4925	55
600	20241024	093200	176251620	4925	4925	4930	4925	2064
601	20241024	093100	166086415	4925	4930	4930	4925	865
602	20241024	093000	161826155	4925	4915	4925	4915	1073
603	20241024	092900	156546820	4920	4920	4925	4915	540
604	20241024	092800	153891265	4925	4920	4925	4915	2338
605	20241024	092700	142393475	4925	4930	4930	4925	1469
606	20241024	092600	135157560	4930	4935	4935	4930	548
607	20241024	092500	132455890	4940	4940	4940	4935	244
608	20241024	092400	131251350	4940	4945	4955	4925	2019
609	20241024	092300	121282645	4950	4950	4950	4940	609
610	20241024	092200	118269325	4950	4950	4950	4950	132
611	20241024	092100	117615925	4940	4950	4950	4940	932
612	20241024	092000	113009005	4950	4955	4965	4950	8116
613	20241024	091900	72833880	4970	4955	4970	4955	48
614	20241024	091800	72595995	4955	4955	4955	4955	674
615	20241024	091700	69256325	4955	4955	4960	4950	2096
616	20241024	091600	58870865	4960	4960	4960	4960	929
617	20241024	091500	54263025	4960	4970	4970	4960	419
618	20241024	091400	52182345	4970	4970	4970	4960	187
619	20241024	091300	51254615	4970	4980	4980	4970	23
620	20241024	091200	51140195	4980	4985	4985	4955	5280
621	20241024	091100	24894005	4975	4980	4980	4975	383
622	20241024	091000	22987200	4975	5000	5000	4975	3024
623	20241024	090900	7909085	4995	5010	5010	4995	544
624	20241024	090800	5189160	5000	5000	5000	5000	0
625	20241024	090700	5189160	5000	5030	5030	5000	149
626	20241024	090600	4443750	5030	5030	5030	5030	27
627	20241024	090500	4307940	5000	5010	5010	5000	199
628	20241024	090400	3311410	5010	5010	5010	5010	0
629	20241024	090300	3311410	5010	5010	5010	5010	138
630	20241024	090200	2620030	5030	5030	5030	5030	44
631	20241024	090100	2398710	5030	5030	5030	5030	12
632	20241024	090000	2338350	5030	5040	5040	5030	464