KissMeData/046120/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	192900	357448150	2470	2470	2470	2470	2125
3	20241024	192800	357448150	2470	2470	2470	2470	0
4	20241024	192700	357448150	2470	2470	2470	2470	0
5	20241024	192600	357448150	2470	2470	2470	2470	0
6	20241024	192500	357448150	2470	2470	2470	2470	0
7	20241024	192400	357448150	2470	2470	2470	2470	0
8	20241024	192300	357448150	2470	2470	2470	2470	0
9	20241024	192200	357448150	2470	2470	2470	2470	0
10	20241024	192100	357448150	2470	2470	2470	2470	0
11	20241024	192000	357448150	2470	2470	2470	2470	0
12	20241024	191900	357448150	2470	2470	2470	2470	0
13	20241024	191800	357448150	2470	2470	2470	2470	0
14	20241024	191700	357448150	2470	2470	2470	2470	0
15	20241024	191600	357448150	2470	2470	2470	2470	0
16	20241024	191500	357448150	2470	2470	2470	2470	0
17	20241024	191400	357448150	2470	2470	2470	2470	0
18	20241024	191300	357448150	2470	2470	2470	2470	0
19	20241024	191200	357448150	2470	2470	2470	2470	0
20	20241024	191100	357448150	2470	2470	2470	2470	0
21	20241024	191000	357448150	2470	2470	2470	2470	0
22	20241024	190900	357448150	2470	2470	2470	2470	0
23	20241024	190800	357448150	2470	2470	2470	2470	0
24	20241024	190700	357448150	2470	2470	2470	2470	0
25	20241024	190600	357448150	2470	2470	2470	2470	0
26	20241024	190500	357448150	2470	2470	2470	2470	0
27	20241024	190400	357448150	2470	2470	2470	2470	0
28	20241024	190300	357448150	2470	2470	2470	2470	0
29	20241024	190200	357448150	2470	2470	2470	2470	0
30	20241024	190100	357448150	2470	2470	2470	2470	0
31	20241024	190000	357448150	2470	2470	2470	2470	0
32	20241024	185900	357448150	2470	2470	2470	2470	2125
33	20241024	185800	357448150	2470	2470	2470	2470	0
34	20241024	185700	357448150	2470	2470	2470	2470	0
35	20241024	185600	357448150	2470	2470	2470	2470	0
36	20241024	185500	357448150	2470	2470	2470	2470	0
37	20241024	185400	357448150	2470	2470	2470	2470	0
38	20241024	185300	357448150	2470	2470	2470	2470	0
39	20241024	185200	357448150	2470	2470	2470	2470	0
40	20241024	185100	357448150	2470	2470	2470	2470	0
41	20241024	185000	357448150	2470	2470	2470	2470	0
42	20241024	184900	357448150	2470	2470	2470	2470	0
43	20241024	184800	357448150	2470	2470	2470	2470	0
44	20241024	184700	357448150	2470	2470	2470	2470	0
45	20241024	184600	357448150	2470	2470	2470	2470	0
46	20241024	184500	357448150	2470	2470	2470	2470	0
47	20241024	184400	357448150	2470	2470	2470	2470	0
48	20241024	184300	357448150	2470	2470	2470	2470	0
49	20241024	184200	357448150	2470	2470	2470	2470	0
50	20241024	184100	357448150	2470	2470	2470	2470	0
51	20241024	184000	357448150	2470	2470	2470	2470	0
52	20241024	183900	357448150	2470	2470	2470	2470	0
53	20241024	183800	357448150	2470	2470	2470	2470	0
54	20241024	183700	357448150	2470	2470	2470	2470	0
55	20241024	183600	357448150	2470	2470	2470	2470	0
56	20241024	183500	357448150	2470	2470	2470	2470	0
57	20241024	183400	357448150	2470	2470	2470	2470	0
58	20241024	183300	357448150	2470	2470	2470	2470	0
59	20241024	183200	357448150	2470	2470	2470	2470	0
60	20241024	183100	357448150	2470	2470	2470	2470	0
61	20241024	183000	357448150	2470	2470	2470	2470	0
62	20241024	182900	357448150	2470	2470	2470	2470	2125
63	20241024	182800	357448150	2470	2470	2470	2470	0
64	20241024	182700	357448150	2470	2470	2470	2470	0
65	20241024	182600	357448150	2470	2470	2470	2470	0
66	20241024	182500	357448150	2470	2470	2470	2470	0
67	20241024	182400	357448150	2470	2470	2470	2470	0
68	20241024	182300	357448150	2470	2470	2470	2470	0
69	20241024	182200	357448150	2470	2470	2470	2470	0
70	20241024	182100	357448150	2470	2470	2470	2470	0
71	20241024	182000	357448150	2470	2470	2470	2470	0
72	20241024	181900	357448150	2470	2470	2470	2470	0
73	20241024	181800	357448150	2470	2470	2470	2470	0
74	20241024	181700	357448150	2470	2470	2470	2470	0
75	20241024	181600	357448150	2470	2470	2470	2470	0
76	20241024	181500	357448150	2470	2470	2470	2470	0
77	20241024	181400	357448150	2470	2470	2470	2470	0
78	20241024	181300	357448150	2470	2470	2470	2470	0
79	20241024	181200	357448150	2470	2470	2470	2470	0
80	20241024	181100	357448150	2470	2470	2470	2470	0
81	20241024	181000	357448150	2470	2470	2470	2470	0
82	20241024	180900	357448150	2470	2470	2470	2470	0
83	20241024	180800	357448150	2470	2470	2470	2470	0
84	20241024	180700	357448150	2470	2470	2470	2470	0
85	20241024	180600	357448150	2470	2470	2470	2470	0
86	20241024	180500	357448150	2470	2470	2470	2470	0
87	20241024	180400	357448150	2470	2470	2470	2470	0
88	20241024	180300	357448150	2470	2470	2470	2470	0
89	20241024	180200	357448150	2470	2470	2470	2470	0
90	20241024	180100	357448150	2470	2470	2470	2470	0
91	20241024	180000	357448150	2470	2470	2470	2470	0
92	20241024	175900	357448150	2470	2470	2470	2470	2125
93	20241024	175800	357448150	2470	2470	2470	2470	0
94	20241024	175700	357448150	2470	2470	2470	2470	0
95	20241024	175600	357448150	2470	2470	2470	2470	0
96	20241024	175500	357448150	2470	2470	2470	2470	0
97	20241024	175400	357448150	2470	2470	2470	2470	0
98	20241024	175300	357448150	2470	2470	2470	2470	0
99	20241024	175200	357448150	2470	2470	2470	2470	0
100	20241024	175100	357448150	2470	2470	2470	2470	0
101	20241024	175000	357448150	2470	2470	2470	2470	0
102	20241024	174900	357448150	2470	2470	2470	2470	0
103	20241024	174800	357448150	2470	2470	2470	2470	0
104	20241024	174700	357448150	2470	2470	2470	2470	0
105	20241024	174600	357448150	2470	2470	2470	2470	0
106	20241024	174500	357448150	2470	2470	2470	2470	0
107	20241024	174400	357448150	2470	2470	2470	2470	0
108	20241024	174300	357448150	2470	2470	2470	2470	0
109	20241024	174200	357448150	2470	2470	2470	2470	0
110	20241024	174100	357448150	2470	2470	2470	2470	0
111	20241024	174000	357448150	2470	2470	2470	2470	0
112	20241024	173900	357448150	2470	2470	2470	2470	0
113	20241024	173800	357448150	2470	2470	2470	2470	0
114	20241024	173700	357448150	2470	2470	2470	2470	0
115	20241024	173600	357448150	2470	2470	2470	2470	0
116	20241024	173500	357448150	2470	2470	2470	2470	0
117	20241024	173400	357448150	2470	2470	2470	2470	0
118	20241024	173300	357448150	2470	2470	2470	2470	0
119	20241024	173200	357448150	2470	2470	2470	2470	0
120	20241024	173100	357448150	2470	2470	2470	2470	0
121	20241024	173000	357448150	2470	2470	2470	2470	0
122	20241024	172900	357448150	2470	2470	2470	2470	2125
123	20241024	172800	357448150	2470	2470	2470	2470	0
124	20241024	172700	357448150	2470	2470	2470	2470	0
125	20241024	172600	357448150	2470	2470	2470	2470	0
126	20241024	172500	357448150	2470	2470	2470	2470	0
127	20241024	172400	357448150	2470	2470	2470	2470	0
128	20241024	172300	357448150	2470	2470	2470	2470	0
129	20241024	172200	357448150	2470	2470	2470	2470	0
130	20241024	172100	357448150	2470	2470	2470	2470	0
131	20241024	172000	357448150	2470	2470	2470	2470	0
132	20241024	171900	357448150	2470	2470	2470	2470	0
133	20241024	171800	357448150	2470	2470	2470	2470	0
134	20241024	171700	357448150	2470	2470	2470	2470	0
135	20241024	171600	357448150	2470	2470	2470	2470	0
136	20241024	171500	357448150	2470	2470	2470	2470	0
137	20241024	171400	357448150	2470	2470	2470	2470	0
138	20241024	171300	357448150	2470	2470	2470	2470	0
139	20241024	171200	357448150	2470	2470	2470	2470	0
140	20241024	171100	357448150	2470	2470	2470	2470	0
141	20241024	171000	357448150	2470	2470	2470	2470	0
142	20241024	170900	357448150	2470	2470	2470	2470	0
143	20241024	170800	357448150	2470	2470	2470	2470	0
144	20241024	170700	357448150	2470	2470	2470	2470	0
145	20241024	170600	357448150	2470	2470	2470	2470	0
146	20241024	170500	357448150	2470	2470	2470	2470	0
147	20241024	170400	357448150	2470	2470	2470	2470	0
148	20241024	170300	357448150	2470	2470	2470	2470	0
149	20241024	170200	357448150	2470	2470	2470	2470	0
150	20241024	170100	357448150	2470	2470	2470	2470	0
151	20241024	170000	357448150	2470	2470	2470	2470	0
152	20241024	165900	357448150	2470	2470	2470	2470	2125
153	20241024	165800	357448150	2470	2470	2470	2470	0
154	20241024	165700	357448150	2470	2470	2470	2470	0
155	20241024	165600	357448150	2470	2470	2470	2470	0
156	20241024	165500	357448150	2470	2470	2470	2470	0
157	20241024	165400	357448150	2470	2470	2470	2470	0
158	20241024	165300	357448150	2470	2470	2470	2470	0
159	20241024	165200	357448150	2470	2470	2470	2470	0
160	20241024	165100	357448150	2470	2470	2470	2470	0
161	20241024	165000	357448150	2470	2470	2470	2470	0
162	20241024	164900	357448150	2470	2470	2470	2470	0
163	20241024	164800	357448150	2470	2470	2470	2470	0
164	20241024	164700	357448150	2470	2470	2470	2470	0
165	20241024	164600	357448150	2470	2470	2470	2470	0
166	20241024	164500	357448150	2470	2470	2470	2470	0
167	20241024	164400	357448150	2470	2470	2470	2470	0
168	20241024	164300	357448150	2470	2470	2470	2470	0
169	20241024	164200	357448150	2470	2470	2470	2470	0
170	20241024	164100	357448150	2470	2470	2470	2470	0
171	20241024	164000	357448150	2470	2470	2470	2470	0
172	20241024	163900	357448150	2470	2470	2470	2470	0
173	20241024	163800	357448150	2470	2470	2470	2470	0
174	20241024	163700	357448150	2470	2470	2470	2470	0
175	20241024	163600	357448150	2470	2470	2470	2470	0
176	20241024	163500	357448150	2470	2470	2470	2470	0
177	20241024	163400	357448150	2470	2470	2470	2470	0
178	20241024	163300	357448150	2470	2470	2470	2470	0
179	20241024	163200	357448150	2470	2470	2470	2470	0
180	20241024	163100	357448150	2470	2470	2470	2470	0
181	20241024	163000	357448150	2470	2470	2470	2470	0
182	20241024	162900	357448150	2470	2470	2470	2470	2125
183	20241024	162800	357448150	2470	2470	2470	2470	0
184	20241024	162700	357448150	2470	2470	2470	2470	0
185	20241024	162600	357448150	2470	2470	2470	2470	0
186	20241024	162500	357448150	2470	2470	2470	2470	0
187	20241024	162400	357448150	2470	2470	2470	2470	0
188	20241024	162300	357448150	2470	2470	2470	2470	0
189	20241024	162200	357448150	2470	2470	2470	2470	0
190	20241024	162100	357448150	2470	2470	2470	2470	0
191	20241024	162000	357448150	2470	2470	2470	2470	0
192	20241024	161900	357448150	2470	2470	2470	2470	0
193	20241024	161800	357448150	2470	2470	2470	2470	0
194	20241024	161700	357448150	2470	2470	2470	2470	0
195	20241024	161600	357448150	2470	2470	2470	2470	0
196	20241024	161500	357448150	2470	2470	2470	2470	0
197	20241024	161400	357448150	2470	2470	2470	2470	0
198	20241024	161300	357448150	2470	2470	2470	2470	0
199	20241024	161200	357448150	2470	2470	2470	2470	0
200	20241024	161100	357448150	2470	2470	2470	2470	0
201	20241024	161000	357448150	2470	2470	2470	2470	0
202	20241024	160900	357448150	2470	2470	2470	2470	0
203	20241024	160800	357448150	2470	2470	2470	2470	0
204	20241024	160700	357448150	2470	2470	2470	2470	0
205	20241024	160600	357448150	2470	2470	2470	2470	0
206	20241024	160500	357448150	2470	2470	2470	2470	0
207	20241024	160400	357448150	2470	2470	2470	2470	0
208	20241024	160300	357448150	2470	2470	2470	2470	0
209	20241024	160200	357448150	2470	2470	2470	2470	0
210	20241024	160100	357448150	2470	2470	2470	2470	0
211	20241024	160000	357448150	2470	2470	2470	2470	0
212	20241024	155900	357448150	2470	2470	2470	2470	2125
213	20241024	155800	357448150	2470	2470	2470	2470	0
214	20241024	155700	357448150	2470	2470	2470	2470	0
215	20241024	155600	357448150	2470	2470	2470	2470	0
216	20241024	155500	357448150	2470	2470	2470	2470	0
217	20241024	155400	357448150	2470	2470	2470	2470	0
218	20241024	155300	357448150	2470	2470	2470	2470	0
219	20241024	155200	357448150	2470	2470	2470	2470	0
220	20241024	155100	357448150	2470	2470	2470	2470	0
221	20241024	155000	357448150	2470	2470	2470	2470	0
222	20241024	154900	357448150	2470	2470	2470	2470	0
223	20241024	154800	357448150	2470	2470	2470	2470	0
224	20241024	154700	357448150	2470	2470	2470	2470	0
225	20241024	154600	357448150	2470	2470	2470	2470	0
226	20241024	154500	357448150	2470	2470	2470	2470	0
227	20241024	154400	357448150	2470	2470	2470	2470	0
228	20241024	154300	357448150	2470	2470	2470	2470	0
229	20241024	154200	357448150	2470	2470	2470	2470	0
230	20241024	154100	357448150	2470	2470	2470	2470	0
231	20241024	154000	357448150	2470	2470	2470	2470	0
232	20241024	153900	357448150	2470	2470	2470	2470	0
233	20241024	153800	357448150	2470	2470	2470	2470	0
234	20241024	153700	357448150	2470	2470	2470	2470	0
235	20241024	153600	357448150	2470	2470	2470	2470	0
236	20241024	153500	357448150	2470	2470	2470	2470	0
237	20241024	153400	357448150	2470	2470	2470	2470	0
238	20241024	153300	357448150	2470	2470	2470	2470	0
239	20241024	153200	357448150	2470	2470	2470	2470	0
240	20241024	153100	357448150	2470	2470	2470	2470	0
241	20241024	153000	357448150	2470	2470	2470	2470	2125
242	20241024	152900	352199400	2470	2470	2470	2470	0
243	20241024	152800	352199400	2470	2470	2470	2470	0
244	20241024	152700	352199400	2470	2470	2470	2470	0
245	20241024	152600	352199400	2470	2470	2470	2470	0
246	20241024	152500	352199400	2470	2470	2470	2470	0
247	20241024	152400	352199400	2470	2470	2470	2470	0
248	20241024	152300	352199400	2470	2470	2470	2470	0
249	20241024	152200	352199400	2470	2470	2470	2470	0
250	20241024	152100	352199400	2470	2470	2470	2470	0
251	20241024	152000	352199400	2470	2470	2470	2470	0
252	20241024	151900	352199400	2470	2465	2470	2455	522
253	20241024	151800	350915160	2465	2465	2465	2465	70
254	20241024	151700	350742610	2470	2465	2470	2465	217
255	20241024	151600	350207700	2465	2465	2465	2465	699
256	20241024	151500	348484665	2465	2465	2465	2465	0
257	20241024	151400	348484665	2465	2465	2465	2465	1
258	20241024	151300	348482200	2455	2455	2455	2455	79
259	20241024	151200	348288255	2470	2470	2470	2470	0
260	20241024	151100	348288255	2470	2470	2470	2470	0
261	20241024	151000	348288255	2470	2455	2470	2455	36
262	20241024	150900	348199860	2455	2460	2460	2455	210
263	20241024	150800	347684260	2460	2465	2465	2460	325
264	20241024	150700	346884485	2470	2470	2470	2470	10
265	20241024	150600	346859785	2470	2470	2470	2470	2
266	20241024	150500	346854845	2470	2470	2470	2470	0
267	20241024	150400	346854845	2470	2470	2470	2470	1
268	20241024	150300	346852375	2470	2475	2475	2465	203
269	20241024	150200	346349965	2475	2475	2475	2475	0
270	20241024	150100	346349965	2475	2475	2475	2475	0
271	20241024	150000	346349965	2475	2475	2475	2475	1
272	20241024	145900	346347490	2465	2465	2465	2465	1
273	20241024	145800	346345025	2470	2470	2470	2470	1
274	20241024	145700	346342555	2475	2475	2475	2475	100
275	20241024	145600	346095055	2475	2470	2475	2470	100
276	20241024	145500	345848050	2465	2465	2465	2465	1
277	20241024	145400	345845585	2470	2470	2470	2470	0
278	20241024	145300	345845585	2470	2470	2470	2470	20
279	20241024	145200	345796185	2465	2465	2465	2465	76
280	20241024	145100	345608845	2475	2475	2475	2475	124
281	20241024	145000	345301945	2475	2475	2475	2475	0
282	20241024	144900	345301945	2475	2475	2475	2475	0
283	20241024	144800	345301945	2475	2475	2475	2475	0
284	20241024	144700	345301945	2475	2475	2475	2475	100
285	20241024	144600	345054445	2475	2470	2475	2470	1677
286	20241024	144500	340908240	2470	2470	2470	2470	1002
287	20241024	144400	338433300	2470	2460	2470	2460	502
288	20241024	144300	337193370	2460	2460	2460	2460	40
289	20241024	144200	337094970	2475	2475	2475	2475	0
290	20241024	144100	337094970	2475	2475	2475	2475	0
291	20241024	144000	337094970	2475	2475	2475	2475	200
292	20241024	143900	336599970	2475	2475	2475	2475	1
293	20241024	143800	336597495	2455	2455	2455	2455	0
294	20241024	143700	336597495	2455	2475	2475	2455	175
295	20241024	143600	336167850	2455	2455	2455	2455	499
296	20241024	143500	334942805	2480	2480	2480	2480	0
297	20241024	143400	334942805	2480	2465	2480	2450	615
298	20241024	143300	333432840	2480	2480	2480	2480	2
299	20241024	143200	333427880	2480	2480	2480	2480	0
300	20241024	143100	333427880	2480	2480	2480	2480	0
301	20241024	143000	333427880	2480	2480	2480	2480	500
302	20241024	142900	332187880	2480	2460	2480	2460	262
303	20241024	142800	331539080	2475	2475	2475	2455	1663
304	20241024	142700	327441965	2470	2460	2470	2460	190
305	20241024	142600	326972675	2460	2460	2460	2460	814
306	20241024	142500	324970235	2460	2460	2460	2460	686
307	20241024	142400	323282675	2460	2460	2460	2460	20
308	20241024	142300	323233475	2470	2470	2470	2470	0
309	20241024	142200	323233475	2470	2470	2470	2470	122
310	20241024	142100	322932135	2465	2455	2465	2455	2365
311	20241024	142000	317105735	2460	2460	2460	2460	50
312	20241024	141900	316982735	2460	2460	2460	2460	0
313	20241024	141800	316982735	2460	2460	2460	2460	50
314	20241024	141700	316859735	2460	2460	2460	2460	3624
315	20241024	141600	307944695	2460	2460	2460	2460	1
316	20241024	141500	307942235	2460	2460	2460	2460	683
317	20241024	141400	306262055	2460	2460	2460	2460	1500
318	20241024	141300	302572055	2460	2445	2460	2445	3001
319	20241024	141200	295234595	2460	2460	2460	2460	0
320	20241024	141100	295234595	2460	2460	2460	2460	86
321	20241024	141000	295023035	2465	2465	2465	2465	0
322	20241024	140900	295023035	2465	2465	2465	2465	0
323	20241024	140800	295023035	2465	2465	2465	2465	1
324	20241024	140700	295020570	2450	2460	2465	2450	1003
325	20241024	140600	292563130	2465	2465	2465	2465	0
326	20241024	140500	292563130	2465	2465	2465	2465	0
327	20241024	140400	292563130	2465	2450	2465	2450	26
328	20241024	140300	292499115	2465	2465	2465	2465	0
329	20241024	140200	292499115	2465	2465	2465	2465	9
330	20241024	140100	292476930	2465	2455	2470	2445	1508
331	20241024	140000	288786170	2470	2470	2470	2470	0
332	20241024	135900	288786170	2470	2455	2470	2455	33
333	20241024	135800	288705125	2455	2455	2455	2455	4
334	20241024	135700	288695305	2470	2470	2470	2470	0
335	20241024	135600	288695305	2470	2470	2470	2470	0
336	20241024	135500	288695305	2470	2470	2470	2470	1
337	20241024	135400	288692835	2455	2455	2455	2455	2
338	20241024	135300	288687925	2470	2470	2470	2470	0
339	20241024	135200	288687925	2470	2470	2470	2470	1
340	20241024	135100	288685455	2470	2470	2470	2470	1
341	20241024	135000	288682985	2455	2455	2455	2455	0
342	20241024	134900	288682985	2455	2455	2455	2455	232
343	20241024	134800	288113425	2460	2460	2460	2460	67
344	20241024	134700	287948605	2460	2465	2465	2460	672
345	20241024	134600	286295290	2465	2465	2465	2465	56
346	20241024	134500	286157250	2470	2470	2470	2470	0
347	20241024	134400	286157250	2470	2470	2470	2470	1
348	20241024	134300	286154780	2455	2455	2455	2455	3
349	20241024	134200	286147415	2450	2450	2450	2450	0
350	20241024	134100	286147415	2450	2450	2450	2450	370
351	20241024	134000	285240915	2450	2455	2455	2450	5700
352	20241024	133900	271266560	2475	2475	2475	2475	3
353	20241024	133800	271259135	2455	2455	2455	2455	23
354	20241024	133700	271202670	2460	2460	2460	2460	15
355	20241024	133600	271165770	2455	2470	2470	2455	700
356	20241024	133500	269443440	2480	2480	2480	2480	0
357	20241024	133400	269443440	2480	2480	2480	2480	0
358	20241024	133300	269443440	2480	2480	2480	2480	0
359	20241024	133200	269443440	2480	2480	2480	2480	0
360	20241024	133100	269443440	2480	2480	2480	2480	1
361	20241024	133000	269440960	2475	2475	2475	2475	2187
362	20241024	132900	264028135	2480	2480	2480	2480	0
363	20241024	132800	264028135	2480	2475	2480	2475	570
364	20241024	132700	262617380	2475	2475	2475	2475	1289
365	20241024	132600	259427105	2475	2475	2475	2475	50
366	20241024	132500	259303355	2475	2475	2475	2475	0
367	20241024	132400	259303355	2475	2475	2475	2475	5
368	20241024	132300	259290980	2465	2465	2465	2465	0
369	20241024	132200	259290980	2465	2465	2465	2465	0
370	20241024	132100	259290980	2465	2465	2465	2465	0
371	20241024	132000	259290980	2465	2465	2465	2465	0
372	20241024	131900	259290980	2465	2465	2465	2465	30
373	20241024	131800	259217030	2455	2455	2455	2455	2361
374	20241024	131700	253420775	2460	2460	2460	2460	499
375	20241024	131600	252193235	2460	2465	2465	2460	527
376	20241024	131500	250896565	2480	2480	2480	2480	100
377	20241024	131400	250648565	2480	2480	2480	2480	0
378	20241024	131300	250648565	2480	2480	2480	2480	1
379	20241024	131200	250646085	2480	2480	2480	2480	450
380	20241024	131100	249530085	2480	2480	2480	2480	3
381	20241024	131000	249522645	2465	2465	2465	2465	836
382	20241024	130900	247461905	2480	2480	2480	2480	807
383	20241024	130800	245460545	2480	2480	2480	2480	0
384	20241024	130700	245460545	2480	2480	2480	2480	0
385	20241024	130600	245460545	2480	2480	2480	2480	1
386	20241024	130500	245458065	2465	2465	2465	2465	0
387	20241024	130400	245458065	2465	2465	2465	2465	156
388	20241024	130300	245073525	2485	2485	2485	2485	0
389	20241024	130200	245073525	2485	2485	2485	2485	0
390	20241024	130100	245073525	2485	2485	2485	2465	17
391	20241024	130000	245031580	2465	2465	2465	2465	600
392	20241024	125900	243552580	2485	2485	2485	2485	0
393	20241024	125800	243552580	2485	2475	2485	2475	55
394	20241024	125700	243416275	2470	2470	2470	2470	0
395	20241024	125600	243416275	2470	2470	2470	2470	250
396	20241024	125500	242798775	2470	2470	2470	2470	0
397	20241024	125400	242798775	2470	2470	2470	2470	0
398	20241024	125300	242798775	2470	2485	2485	2470	2
399	20241024	125200	242793820	2485	2485	2485	2485	0
400	20241024	125100	242793820	2485	2485	2485	2485	3
401	20241024	125000	242786365	2490	2475	2490	2470	1014
402	20241024	124900	240279070	2490	2490	2490	2490	0
403	20241024	124800	240279070	2490	2490	2490	2490	10
404	20241024	124700	240254170	2490	2485	2490	2485	25
405	20241024	124600	240192040	2485	2485	2485	2485	0
406	20241024	124500	240192040	2485	2485	2485	2485	0
407	20241024	124400	240192040	2485	2485	2485	2485	3
408	20241024	124300	240184585	2490	2490	2490	2490	100
409	20241024	124200	239935585	2490	2490	2490	2490	0
410	20241024	124100	239935585	2490	2485	2490	2485	7
411	20241024	124000	239918185	2485	2485	2485	2485	1
412	20241024	123900	239915700	2495	2495	2495	2495	0
413	20241024	123800	239915700	2495	2495	2495	2495	0
414	20241024	123700	239915700	2495	2495	2495	2495	10
415	20241024	123600	239890750	2495	2495	2495	2490	2649
416	20241024	123500	233281845	2495	2495	2495	2495	803
417	20241024	123400	231278360	2490	2475	2490	2475	39
418	20241024	123300	231181790	2480	2480	2480	2480	135
419	20241024	123200	230846990	2480	2480	2480	2475	295
420	20241024	123100	230115890	2480	2480	2480	2480	506
421	20241024	123000	228861010	2480	2485	2485	2480	676
422	20241024	122900	227184030	2485	2485	2485	2485	0
423	20241024	122800	227184030	2485	2485	2485	2485	350
424	20241024	122700	226314280	2485	2485	2485	2485	100
425	20241024	122600	226065780	2485	2485	2485	2485	1
426	20241024	122500	226063295	2485	2485	2485	2485	0
427	20241024	122400	226063295	2485	2485	2485	2485	335
428	20241024	122300	225230820	2495	2485	2495	2485	201
429	20241024	122200	224731325	2485	2485	2485	2485	0
430	20241024	122100	224731325	2485	2495	2495	2485	1030
431	20241024	122000	222161775	2495	2495	2495	2495	0
432	20241024	121900	222161775	2495	2495	2495	2495	39
433	20241024	121800	222064470	2500	2500	2500	2500	0
434	20241024	121700	222064470	2500	2500	2500	2500	1
435	20241024	121600	222061970	2485	2485	2485	2485	0
436	20241024	121500	222061970	2485	2490	2490	2485	1571
437	20241024	121400	218153990	2490	2490	2490	2490	0
438	20241024	121300	218153990	2490	2485	2490	2485	81
439	20241024	121200	217952550	2490	2500	2500	2490	55
440	20241024	121100	217815530	2500	2500	2500	2500	15
441	20241024	121000	217778030	2490	2490	2500	2490	25
442	20241024	120900	217715755	2490	2490	2490	2490	15
443	20241024	120800	217678405	2490	2490	2490	2490	0
444	20241024	120700	217678405	2490	2500	2500	2490	551
445	20241024	120600	216303275	2500	2500	2500	2500	0
446	20241024	120500	216303275	2500	2500	2500	2500	0
447	20241024	120400	216303275	2500	2500	2500	2500	369
448	20241024	120300	215380775	2500	2495	2500	2495	135
449	20241024	120200	215043325	2500	2495	2500	2495	3
450	20241024	120100	215035830	2495	2495	2495	2495	40
451	20241024	120000	214936030	2495	2495	2495	2495	56
452	20241024	115900	214796310	2495	2490	2495	2490	26
453	20241024	115800	214731445	2490	2490	2490	2490	411
454	20241024	115700	213708055	2490	2495	2495	2490	349
455	20241024	115600	212838920	2495	2500	2505	2495	785
456	20241024	115500	210879240	2500	2500	2500	2500	0
457	20241024	115400	210879240	2500	2505	2505	2500	356
458	20241024	115300	209989235	2500	2500	2500	2500	200
459	20241024	115200	209489235	2500	2500	2500	2490	78
460	20241024	115100	209294325	2490	2490	2490	2490	200
461	20241024	115000	208796325	2500	2500	2500	2500	51
462	20241024	114900	208668825	2505	2505	2505	2505	10
463	20241024	114800	208643775	2505	2505	2505	2505	520
464	20241024	114700	207341175	2505	2505	2505	2505	50
465	20241024	114600	207215925	2510	2505	2510	2505	50
466	20241024	114500	207090550	2510	2510	2510	2510	52
467	20241024	114400	206960030	2505	2505	2505	2505	598
468	20241024	114300	205462040	2505	2505	2505	2505	1
469	20241024	114200	205459535	2485	2490	2510	2485	2620
470	20241024	114100	198908365	2490	2485	2490	2485	2129
471	20241024	114000	193607160	2490	2485	2490	2485	1023
472	20241024	113900	191059895	2490	2480	2490	2480	3139
473	20241024	113800	183249565	2480	2470	2480	2470	2040
474	20241024	113700	178196020	2470	2455	2470	2455	5885
475	20241024	113600	163679190	2455	2455	2455	2455	496
476	20241024	113500	162461510	2465	2465	2465	2465	0
477	20241024	113400	162461510	2465	2465	2465	2465	0
478	20241024	113300	162461510	2465	2465	2465	2465	0
479	20241024	113200	162461510	2465	2465	2465	2465	0
480	20241024	113100	162461510	2465	2450	2465	2450	2
481	20241024	113000	162456595	2455	2455	2455	2455	288
482	20241024	112900	161749555	2455	2455	2455	2455	1
483	20241024	112800	161747100	2455	2450	2455	2450	3
484	20241024	112700	161739740	2455	2455	2455	2455	0
485	20241024	112600	161739740	2455	2455	2455	2455	0
486	20241024	112500	161739740	2455	2455	2455	2455	2
487	20241024	112400	161734830	2450	2450	2450	2450	1
488	20241024	112300	161732380	2455	2455	2455	2455	0
489	20241024	112200	161732380	2455	2455	2455	2455	0
490	20241024	112100	161732380	2455	2455	2455	2455	0
491	20241024	112000	161732380	2455	2455	2455	2455	0
492	20241024	111900	161732380	2455	2455	2455	2455	0
493	20241024	111800	161732380	2455	2450	2455	2450	101
494	20241024	111700	161484925	2455	2455	2455	2455	3
495	20241024	111600	161477560	2455	2455	2455	2455	103
496	20241024	111500	161224695	2465	2465	2465	2465	0
497	20241024	111400	161224695	2465	2455	2465	2455	1050
498	20241024	111300	158637445	2445	2450	2450	2445	100
499	20241024	111200	158392475	2455	2455	2455	2455	2002
500	20241024	111100	153477565	2455	2455	2455	2455	0
501	20241024	111000	153477565	2455	2450	2455	2450	17
502	20241024	110900	153435910	2460	2455	2460	2455	4
503	20241024	110800	153426085	2450	2450	2450	2450	7
504	20241024	110700	153408935	2450	2460	2460	2450	1440
505	20241024	110600	149867105	2460	2465	2470	2450	7618
506	20241024	110500	131154000	2470	2470	2470	2470	0
507	20241024	110400	131154000	2470	2470	2470	2470	0
508	20241024	110300	131154000	2470	2465	2470	2465	348
509	20241024	110200	130294565	2465	2460	2465	2460	4
510	20241024	110100	130284710	2465	2465	2465	2465	1
511	20241024	110000	130282245	2460	2460	2460	2460	2
512	20241024	105900	130277325	2460	2460	2460	2460	0
513	20241024	105800	130277325	2460	2460	2460	2460	180
514	20241024	105700	129834525	2465	2465	2465	2465	745
515	20241024	105600	127998100	2465	2465	2465	2465	0
516	20241024	105500	127998100	2465	2465	2465	2465	0
517	20241024	105400	127998100	2465	2465	2465	2465	0
518	20241024	105300	127998100	2465	2465	2470	2465	844
519	20241024	105200	125915920	2465	2465	2465	2465	0
520	20241024	105100	125915920	2465	2465	2465	2465	0
521	20241024	105000	125915920	2465	2460	2465	2460	21
522	20241024	104900	125864255	2455	2455	2455	2455	194
523	20241024	104800	125387985	2455	2455	2455	2455	0
524	20241024	104700	125387985	2455	2455	2455	2455	31
525	20241024	104600	125311880	2475	2470	2475	2470	75
526	20241024	104500	125126625	2470	2470	2470	2470	301
527	20241024	104400	124383155	2455	2455	2455	2455	0
528	20241024	104300	124383155	2455	2455	2455	2455	0
529	20241024	104200	124383155	2455	2455	2455	2455	55
530	20241024	104100	124248130	2470	2470	2470	2470	1
531	20241024	104000	124245660	2455	2475	2475	2455	590
532	20241024	103900	122786390	2475	2465	2475	2465	700
533	20241024	103800	121055420	2450	2450	2450	2450	204
534	20241024	103700	120555620	2450	2455	2455	2450	335
535	20241024	103600	119733230	2465	2465	2465	2465	1
536	20241024	103500	119730765	2455	2455	2455	2455	353
537	20241024	103400	118864150	2455	2455	2455	2455	100
538	20241024	103300	118618650	2460	2465	2465	2460	60
539	20241024	103200	118470950	2470	2470	2470	2470	15
540	20241024	103100	118433900	2465	2465	2465	2465	6
541	20241024	103000	118419110	2470	2470	2470	2470	2
542	20241024	102900	118414170	2460	2460	2460	2460	100
543	20241024	102800	118168170	2460	2460	2460	2460	651
544	20241024	102700	116566710	2470	2470	2470	2470	0
545	20241024	102600	116566710	2470	2460	2470	2460	40
546	20241024	102500	116468060	2455	2455	2455	2455	121
547	20241024	102400	116171005	2465	2470	2470	2465	519
548	20241024	102300	114889170	2470	2470	2470	2470	0
549	20241024	102200	114889170	2470	2470	2470	2470	0
550	20241024	102100	114889170	2470	2470	2470	2470	3
551	20241024	102000	114881760	2475	2475	2475	2475	0
552	20241024	101900	114881760	2475	2475	2475	2475	217
553	20241024	101800	114344685	2475	2475	2475	2475	0
554	20241024	101700	114344685	2475	2475	2475	2475	0
555	20241024	101600	114344685	2475	2475	2475	2475	7
556	20241024	101500	114327360	2475	2475	2475	2475	0
557	20241024	101400	114327360	2475	2475	2475	2475	53
558	20241024	101300	114196185	2465	2465	2465	2465	0
559	20241024	101200	114196185	2465	2465	2465	2465	80
560	20241024	101100	113998985	2465	2465	2465	2465	6
561	20241024	101000	113984195	2465	2470	2470	2465	20
562	20241024	100900	113934820	2470	2470	2470	2470	102
563	20241024	100800	113682880	2475	2475	2475	2470	105
564	20241024	100700	113423505	2475	2475	2475	2475	13
565	20241024	100600	113391330	2470	2470	2470	2470	611
566	20241024	100500	111882160	2470	2470	2470	2470	18
567	20241024	100400	111837700	2470	2465	2470	2465	103
568	20241024	100300	111583790	2470	2470	2470	2470	0
569	20241024	100200	111583790	2470	2470	2470	2470	0
570	20241024	100100	111583790	2470	2470	2470	2470	4
571	20241024	100000	111573910	2445	2445	2465	2445	120
572	20241024	095900	111280390	2445	2445	2445	2445	1
573	20241024	095800	111277945	2445	2470	2475	2445	1014
574	20241024	095700	108794965	2475	2460	2475	2460	728
575	20241024	095600	107004010	2450	2450	2450	2450	24
576	20241024	095500	106945210	2450	2450	2450	2450	1
577	20241024	095400	106942760	2455	2455	2455	2455	0
578	20241024	095300	106942760	2455	2450	2455	2450	500
579	20241024	095200	105715860	2455	2455	2455	2455	0
580	20241024	095100	105715860	2455	2455	2455	2455	5
581	20241024	095000	105703585	2455	2455	2455	2455	1
582	20241024	094900	105701130	2450	2450	2450	2450	500
583	20241024	094800	104476130	2450	2450	2450	2450	0
584	20241024	094700	104476130	2450	2450	2450	2450	100
585	20241024	094600	104231130	2450	2455	2460	2450	156
586	20241024	094500	103848740	2455	2440	2460	2440	1459
587	20241024	094400	100273255	2440	2420	2440	2420	31
588	20241024	094300	100197715	2440	2440	2440	2440	9
589	20241024	094200	100175755	2440	2440	2440	2440	10
590	20241024	094100	100151355	2440	2440	2440	2440	10
591	20241024	094000	100126955	2440	2440	2440	2440	1
592	20241024	093900	100124515	2440	2440	2440	2440	0
593	20241024	093800	100124515	2440	2425	2440	2420	10
594	20241024	093700	100100290	2420	2420	2420	2420	80
595	20241024	093600	99906690	2445	2445	2445	2445	0
596	20241024	093500	99906690	2445	2445	2445	2445	0
597	20241024	093400	99906690	2445	2430	2445	2430	2401
598	20241024	093300	94049755	2425	2415	2425	2415	302
599	20241024	093200	93317425	2410	2410	2410	2410	1
600	20241024	093100	93315015	2405	2405	2405	2405	218
601	20241024	093000	92790725	2405	2405	2405	2405	396
602	20241024	092900	91838345	2405	2410	2410	2405	3000
603	20241024	092800	84616385	2410	2410	2410	2410	288
604	20241024	092700	83922305	2410	2420	2420	2410	2963
605	20241024	092600	76780905	2420	2420	2420	2420	183
606	20241024	092500	76338045	2420	2415	2420	2410	1210
607	20241024	092400	73415260	2415	2415	2415	2415	83
608	20241024	092300	73214815	2415	2415	2415	2415	0
609	20241024	092200	73214815	2415	2415	2415	2415	1
610	20241024	092100	73212400	2415	2415	2415	2415	20
611	20241024	092000	73164100	2415	2410	2415	2410	1484
612	20241024	091900	69586990	2410	2410	2410	2410	76
613	20241024	091800	69403830	2410	2405	2410	2400	7292
614	20241024	091700	51864325	2410	2425	2425	2410	5932
615	20241024	091600	37549965	2430	2430	2430	2430	916
616	20241024	091500	35324085	2430	2430	2430	2430	739
617	20241024	091400	33528315	2445	2440	2445	2430	127
618	20241024	091300	33218480	2445	2445	2445	2435	513
619	20241024	091200	31969195	2435	2435	2435	2435	1650
620	20241024	091100	27951445	2445	2445	2445	2445	100
621	20241024	091000	27706945	2435	2435	2435	2435	10
622	20241024	090900	27682595	2445	2450	2450	2445	51
623	20241024	090800	27557895	2430	2450	2450	2430	455
624	20241024	090700	26449495	2450	2430	2450	2420	943
625	20241024	090600	24162505	2450	2440	2450	2425	350
626	20241024	090500	23311390	2430	2445	2445	2430	1465
627	20241024	090400	19735875	2445	2435	2445	2435	1333
628	20241024	090300	16486410	2435	2440	2450	2435	3344
629	20241024	090200	8335160	2440	2445	2445	2440	2209
630	20241024	090100	2940150	2450	2450	2455	2450	164
631	20241024	090000	2538240	2450	2450	2455	2450	1035