KissMeData/047400/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	193100	402811740	2350	2350	2350	2350	1123
3	20241018	193000	402811740	2350	2350	2350	2350	0
4	20241018	192900	402811740	2350	2350	2350	2350	0
5	20241018	192800	402811740	2350	2350	2350	2350	0
6	20241018	192700	402811740	2350	2350	2350	2350	0
7	20241018	192600	402811740	2350	2350	2350	2350	0
8	20241018	192500	402811740	2350	2350	2350	2350	0
9	20241018	192400	402811740	2350	2350	2350	2350	0
10	20241018	192300	402811740	2350	2350	2350	2350	0
11	20241018	192200	402811740	2350	2350	2350	2350	0
12	20241018	192100	402811740	2350	2350	2350	2350	0
13	20241018	192000	402811740	2350	2350	2350	2350	0
14	20241018	191900	402811740	2350	2350	2350	2350	0
15	20241018	191800	402811740	2350	2350	2350	2350	0
16	20241018	191700	402811740	2350	2350	2350	2350	0
17	20241018	191600	402811740	2350	2350	2350	2350	0
18	20241018	191500	402811740	2350	2350	2350	2350	0
19	20241018	191400	402811740	2350	2350	2350	2350	0
20	20241018	191300	402811740	2350	2350	2350	2350	0
21	20241018	191200	402811740	2350	2350	2350	2350	0
22	20241018	191100	402811740	2350	2350	2350	2350	0
23	20241018	191000	402811740	2350	2350	2350	2350	0
24	20241018	190900	402811740	2350	2350	2350	2350	0
25	20241018	190800	402811740	2350	2350	2350	2350	0
26	20241018	190700	402811740	2350	2350	2350	2350	0
27	20241018	190600	402811740	2350	2350	2350	2350	0
28	20241018	190500	402811740	2350	2350	2350	2350	0
29	20241018	190400	402811740	2350	2350	2350	2350	0
30	20241018	190300	402811740	2350	2350	2350	2350	0
31	20241018	190200	402811740	2350	2350	2350	2350	0
32	20241018	190100	402811740	2350	2350	2350	2350	1123
33	20241018	190000	402811740	2350	2350	2350	2350	0
34	20241018	185900	402811740	2350	2350	2350	2350	0
35	20241018	185800	402811740	2350	2350	2350	2350	0
36	20241018	185700	402811740	2350	2350	2350	2350	0
37	20241018	185600	402811740	2350	2350	2350	2350	0
38	20241018	185500	402811740	2350	2350	2350	2350	0
39	20241018	185400	402811740	2350	2350	2350	2350	0
40	20241018	185300	402811740	2350	2350	2350	2350	0
41	20241018	185200	402811740	2350	2350	2350	2350	0
42	20241018	185100	402811740	2350	2350	2350	2350	0
43	20241018	185000	402811740	2350	2350	2350	2350	0
44	20241018	184900	402811740	2350	2350	2350	2350	0
45	20241018	184800	402811740	2350	2350	2350	2350	0
46	20241018	184700	402811740	2350	2350	2350	2350	0
47	20241018	184600	402811740	2350	2350	2350	2350	0
48	20241018	184500	402811740	2350	2350	2350	2350	0
49	20241018	184400	402811740	2350	2350	2350	2350	0
50	20241018	184300	402811740	2350	2350	2350	2350	0
51	20241018	184200	402811740	2350	2350	2350	2350	0
52	20241018	184100	402811740	2350	2350	2350	2350	0
53	20241018	184000	402811740	2350	2350	2350	2350	0
54	20241018	183900	402811740	2350	2350	2350	2350	0
55	20241018	183800	402811740	2350	2350	2350	2350	0
56	20241018	183700	402811740	2350	2350	2350	2350	0
57	20241018	183600	402811740	2350	2350	2350	2350	0
58	20241018	183500	402811740	2350	2350	2350	2350	0
59	20241018	183400	402811740	2350	2350	2350	2350	0
60	20241018	183300	402811740	2350	2350	2350	2350	0
61	20241018	183200	402811740	2350	2350	2350	2350	0
62	20241018	183100	402811740	2350	2350	2350	2350	1123
63	20241018	183000	402811740	2350	2350	2350	2350	0
64	20241018	182900	402811740	2350	2350	2350	2350	0
65	20241018	182800	402811740	2350	2350	2350	2350	0
66	20241018	182700	402811740	2350	2350	2350	2350	0
67	20241018	182600	402811740	2350	2350	2350	2350	0
68	20241018	182500	402811740	2350	2350	2350	2350	0
69	20241018	182400	402811740	2350	2350	2350	2350	0
70	20241018	182300	402811740	2350	2350	2350	2350	0
71	20241018	182200	402811740	2350	2350	2350	2350	0
72	20241018	182100	402811740	2350	2350	2350	2350	0
73	20241018	182000	402811740	2350	2350	2350	2350	0
74	20241018	181900	402811740	2350	2350	2350	2350	0
75	20241018	181800	402811740	2350	2350	2350	2350	0
76	20241018	181700	402811740	2350	2350	2350	2350	0
77	20241018	181600	402811740	2350	2350	2350	2350	0
78	20241018	181500	402811740	2350	2350	2350	2350	0
79	20241018	181400	402811740	2350	2350	2350	2350	0
80	20241018	181300	402811740	2350	2350	2350	2350	0
81	20241018	181200	402811740	2350	2350	2350	2350	0
82	20241018	181100	402811740	2350	2350	2350	2350	0
83	20241018	181000	402811740	2350	2350	2350	2350	0
84	20241018	180900	402811740	2350	2350	2350	2350	0
85	20241018	180800	402811740	2350	2350	2350	2350	0
86	20241018	180700	402811740	2350	2350	2350	2350	0
87	20241018	180600	402811740	2350	2350	2350	2350	0
88	20241018	180500	402811740	2350	2350	2350	2350	0
89	20241018	180400	402811740	2350	2350	2350	2350	0
90	20241018	180300	402811740	2350	2350	2350	2350	0
91	20241018	180200	402811740	2350	2350	2350	2350	0
92	20241018	180100	402811740	2350	2350	2350	2350	1123
93	20241018	180000	402811740	2350	2350	2350	2350	0
94	20241018	175900	402811740	2350	2350	2350	2350	0
95	20241018	175800	402811740	2350	2350	2350	2350	0
96	20241018	175700	402811740	2350	2350	2350	2350	0
97	20241018	175600	402811740	2350	2350	2350	2350	0
98	20241018	175500	402811740	2350	2350	2350	2350	0
99	20241018	175400	402811740	2350	2350	2350	2350	0
100	20241018	175300	402811740	2350	2350	2350	2350	0
101	20241018	175200	402811740	2350	2350	2350	2350	0
102	20241018	175100	402811740	2350	2350	2350	2350	0
103	20241018	175000	402811740	2350	2350	2350	2350	0
104	20241018	174900	402811740	2350	2350	2350	2350	0
105	20241018	174800	402811740	2350	2350	2350	2350	0
106	20241018	174700	402811740	2350	2350	2350	2350	0
107	20241018	174600	402811740	2350	2350	2350	2350	0
108	20241018	174500	402811740	2350	2350	2350	2350	0
109	20241018	174400	402811740	2350	2350	2350	2350	0
110	20241018	174300	402811740	2350	2350	2350	2350	0
111	20241018	174200	402811740	2350	2350	2350	2350	0
112	20241018	174100	402811740	2350	2350	2350	2350	0
113	20241018	174000	402811740	2350	2350	2350	2350	0
114	20241018	173900	402811740	2350	2350	2350	2350	0
115	20241018	173800	402811740	2350	2350	2350	2350	0
116	20241018	173700	402811740	2350	2350	2350	2350	0
117	20241018	173600	402811740	2350	2350	2350	2350	0
118	20241018	173500	402811740	2350	2350	2350	2350	0
119	20241018	173400	402811740	2350	2350	2350	2350	0
120	20241018	173300	402811740	2350	2350	2350	2350	0
121	20241018	173200	402811740	2350	2350	2350	2350	0
122	20241018	173100	402811740	2350	2350	2350	2350	1123
123	20241018	173000	402811740	2350	2350	2350	2350	0
124	20241018	172900	402811740	2350	2350	2350	2350	0
125	20241018	172800	402811740	2350	2350	2350	2350	0
126	20241018	172700	402811740	2350	2350	2350	2350	0
127	20241018	172600	402811740	2350	2350	2350	2350	0
128	20241018	172500	402811740	2350	2350	2350	2350	0
129	20241018	172400	402811740	2350	2350	2350	2350	0
130	20241018	172300	402811740	2350	2350	2350	2350	0
131	20241018	172200	402811740	2350	2350	2350	2350	0
132	20241018	172100	402811740	2350	2350	2350	2350	0
133	20241018	172000	402811740	2350	2350	2350	2350	0
134	20241018	171900	402811740	2350	2350	2350	2350	0
135	20241018	171800	402811740	2350	2350	2350	2350	0
136	20241018	171700	402811740	2350	2350	2350	2350	0
137	20241018	171600	402811740	2350	2350	2350	2350	0
138	20241018	171500	402811740	2350	2350	2350	2350	0
139	20241018	171400	402811740	2350	2350	2350	2350	0
140	20241018	171300	402811740	2350	2350	2350	2350	0
141	20241018	171200	402811740	2350	2350	2350	2350	0
142	20241018	171100	402811740	2350	2350	2350	2350	0
143	20241018	171000	402811740	2350	2350	2350	2350	0
144	20241018	170900	402811740	2350	2350	2350	2350	0
145	20241018	170800	402811740	2350	2350	2350	2350	0
146	20241018	170700	402811740	2350	2350	2350	2350	0
147	20241018	170600	402811740	2350	2350	2350	2350	0
148	20241018	170500	402811740	2350	2350	2350	2350	0
149	20241018	170400	402811740	2350	2350	2350	2350	0
150	20241018	170300	402811740	2350	2350	2350	2350	0
151	20241018	170200	402811740	2350	2350	2350	2350	0
152	20241018	170100	402811740	2350	2350	2350	2350	1123
153	20241018	170000	402811740	2350	2350	2350	2350	0
154	20241018	165900	402811740	2350	2350	2350	2350	0
155	20241018	165800	402811740	2350	2350	2350	2350	0
156	20241018	165700	402811740	2350	2350	2350	2350	0
157	20241018	165600	402811740	2350	2350	2350	2350	0
158	20241018	165500	402811740	2350	2350	2350	2350	0
159	20241018	165400	402811740	2350	2350	2350	2350	0
160	20241018	165300	402811740	2350	2350	2350	2350	0
161	20241018	165200	402811740	2350	2350	2350	2350	0
162	20241018	165100	402811740	2350	2350	2350	2350	0
163	20241018	165000	402811740	2350	2350	2350	2350	0
164	20241018	164900	402811740	2350	2350	2350	2350	0
165	20241018	164800	402811740	2350	2350	2350	2350	0
166	20241018	164700	402811740	2350	2350	2350	2350	0
167	20241018	164600	402811740	2350	2350	2350	2350	0
168	20241018	164500	402811740	2350	2350	2350	2350	0
169	20241018	164400	402811740	2350	2350	2350	2350	0
170	20241018	164300	402811740	2350	2350	2350	2350	0
171	20241018	164200	402811740	2350	2350	2350	2350	0
172	20241018	164100	402811740	2350	2350	2350	2350	0
173	20241018	164000	402811740	2350	2350	2350	2350	0
174	20241018	163900	402811740	2350	2350	2350	2350	0
175	20241018	163800	402811740	2350	2350	2350	2350	0
176	20241018	163700	402811740	2350	2350	2350	2350	0
177	20241018	163600	402811740	2350	2350	2350	2350	0
178	20241018	163500	402811740	2350	2350	2350	2350	0
179	20241018	163400	402811740	2350	2350	2350	2350	0
180	20241018	163300	402811740	2350	2350	2350	2350	0
181	20241018	163200	402811740	2350	2350	2350	2350	0
182	20241018	163100	402811740	2350	2350	2350	2350	1123
183	20241018	163000	402811740	2350	2350	2350	2350	0
184	20241018	162900	402811740	2350	2350	2350	2350	0
185	20241018	162800	402811740	2350	2350	2350	2350	0
186	20241018	162700	402811740	2350	2350	2350	2350	0
187	20241018	162600	402811740	2350	2350	2350	2350	0
188	20241018	162500	402811740	2350	2350	2350	2350	0
189	20241018	162400	402811740	2350	2350	2350	2350	0
190	20241018	162300	402811740	2350	2350	2350	2350	0
191	20241018	162200	402811740	2350	2350	2350	2350	0
192	20241018	162100	402811740	2350	2350	2350	2350	0
193	20241018	162000	402811740	2350	2350	2350	2350	0
194	20241018	161900	402811740	2350	2350	2350	2350	0
195	20241018	161800	402811740	2350	2350	2350	2350	0
196	20241018	161700	402811740	2350	2350	2350	2350	0
197	20241018	161600	402811740	2350	2350	2350	2350	0
198	20241018	161500	402811740	2350	2350	2350	2350	0
199	20241018	161400	402811740	2350	2350	2350	2350	0
200	20241018	161300	402811740	2350	2350	2350	2350	0
201	20241018	161200	402811740	2350	2350	2350	2350	0
202	20241018	161100	402811740	2350	2350	2350	2350	0
203	20241018	161000	402811740	2350	2350	2350	2350	0
204	20241018	160900	402811740	2350	2350	2350	2350	0
205	20241018	160800	402811740	2350	2350	2350	2350	0
206	20241018	160700	402811740	2350	2350	2350	2350	0
207	20241018	160600	402811740	2350	2350	2350	2350	0
208	20241018	160500	402811740	2350	2350	2350	2350	0
209	20241018	160400	402811740	2350	2350	2350	2350	0
210	20241018	160300	402811740	2350	2350	2350	2350	0
211	20241018	160200	402811740	2350	2350	2350	2350	0
212	20241018	160100	402811740	2350	2350	2350	2350	1123
213	20241018	160000	402811740	2350	2350	2350	2350	0
214	20241018	155900	402811740	2350	2350	2350	2350	0
215	20241018	155800	402811740	2350	2350	2350	2350	0
216	20241018	155700	402811740	2350	2350	2350	2350	0
217	20241018	155600	402811740	2350	2350	2350	2350	0
218	20241018	155500	402811740	2350	2350	2350	2350	0
219	20241018	155400	402811740	2350	2350	2350	2350	0
220	20241018	155300	402811740	2350	2350	2350	2350	0
221	20241018	155200	402811740	2350	2350	2350	2350	0
222	20241018	155100	402811740	2350	2350	2350	2350	0
223	20241018	155000	402811740	2350	2350	2350	2350	0
224	20241018	154900	402811740	2350	2350	2350	2350	0
225	20241018	154800	402811740	2350	2350	2350	2350	0
226	20241018	154700	402811740	2350	2350	2350	2350	0
227	20241018	154600	402811740	2350	2350	2350	2350	0
228	20241018	154500	402811740	2350	2350	2350	2350	0
229	20241018	154400	402811740	2350	2350	2350	2350	0
230	20241018	154300	402811740	2350	2350	2350	2350	0
231	20241018	154200	402811740	2350	2350	2350	2350	0
232	20241018	154100	402811740	2350	2350	2350	2350	0
233	20241018	154000	402811740	2350	2350	2350	2350	0
234	20241018	153900	402811740	2350	2350	2350	2350	0
235	20241018	153800	402811740	2350	2350	2350	2350	0
236	20241018	153700	402811740	2350	2350	2350	2350	0
237	20241018	153600	402811740	2350	2350	2350	2350	0
238	20241018	153500	402811740	2350	2350	2350	2350	0
239	20241018	153400	402811740	2350	2350	2350	2350	0
240	20241018	153300	402811740	2350	2350	2350	2350	0
241	20241018	153200	402811740	2350	2350	2350	2350	0
242	20241018	153100	402811740	2350	2350	2350	2350	1123
243	20241018	153000	402811740	2350	2350	2350	2350	1123
244	20241018	152900	400172690	2360	2360	2360	2360	0
245	20241018	152800	400172690	2360	2360	2360	2360	0
246	20241018	152700	400172690	2360	2360	2360	2360	0
247	20241018	152600	400172690	2360	2360	2360	2360	0
248	20241018	152500	400172690	2360	2360	2360	2360	0
249	20241018	152400	400172690	2360	2360	2360	2360	0
250	20241018	152300	400172690	2360	2360	2360	2360	0
251	20241018	152200	400172690	2360	2360	2360	2360	0
252	20241018	152100	400172690	2360	2360	2360	2360	0
253	20241018	152000	400172690	2360	2360	2360	2360	0
254	20241018	151900	400172690	2360	2350	2360	2350	231
255	20241018	151800	399629285	2350	2350	2355	2350	2229
256	20241018	151700	394390940	2350	2345	2350	2345	215
257	20241018	151600	393886730	2350	2350	2350	2350	1
258	20241018	151500	393884380	2335	2355	2355	2335	1751
259	20241018	151400	389781970	2355	2355	2355	2350	51
260	20241018	151300	389662105	2350	2355	2355	2350	1150
261	20241018	151200	386958855	2360	2360	2360	2360	230
262	20241018	151100	386416055	2360	2360	2360	2360	191
263	20241018	151000	385965295	2360	2360	2360	2360	0
264	20241018	150900	385965295	2360	2360	2360	2360	0
265	20241018	150800	385965295	2360	2360	2360	2360	11
266	20241018	150700	385939335	2360	2350	2360	2350	66
267	20241018	150600	385784225	2360	2360	2360	2360	0
268	20241018	150500	385784225	2360	2355	2360	2355	5
269	20241018	150400	385772445	2350	2355	2355	2350	5
270	20241018	150300	385760675	2360	2360	2360	2360	0
271	20241018	150200	385760675	2360	2355	2360	2355	2150
272	20241018	150100	380686715	2360	2360	2360	2360	2
273	20241018	150000	380681995	2360	2360	2360	2355	18
274	20241018	145900	380639525	2360	2350	2360	2350	13
275	20241018	145800	380608945	2350	2350	2350	2350	93
276	20241018	145700	380390395	2350	2345	2350	2345	160
277	20241018	145600	380015095	2350	2350	2350	2350	8
278	20241018	145500	379996295	2350	2350	2350	2350	8
279	20241018	145400	379977495	2350	2345	2350	2345	88
280	20241018	145300	379771100	2345	2345	2345	2345	37
281	20241018	145200	379684335	2345	2345	2345	2345	70
282	20241018	145100	379520185	2350	2350	2350	2350	7
283	20241018	145000	379503735	2350	2355	2355	2350	10
284	20241018	144900	379480230	2355	2355	2355	2355	31
285	20241018	144800	379407225	2360	2360	2360	2360	7
286	20241018	144700	379390705	2360	2360	2360	2360	8
287	20241018	144600	379371825	2345	2355	2360	2345	1013
288	20241018	144500	376981280	2360	2360	2360	2355	2097
289	20241018	144400	372035610	2360	2360	2360	2360	9
290	20241018	144300	372014370	2345	2360	2360	2345	11
291	20241018	144200	371988455	2360	2360	2360	2360	8
292	20241018	144100	371969575	2355	2355	2355	2355	0
293	20241018	144000	371969575	2355	2355	2360	2340	1298
294	20241018	143900	368930065	2360	2360	2360	2360	1
295	20241018	143800	368927705	2360	2360	2360	2360	4
296	20241018	143700	368918265	2365	2365	2365	2365	101
297	20241018	143600	368679400	2360	2370	2370	2360	128
298	20241018	143500	368377180	2360	2360	2360	2360	1499
299	20241018	143400	364839540	2360	2350	2360	2350	4803
300	20241018	143300	353548880	2355	2350	2355	2350	1409
301	20241018	143200	350237725	2340	2345	2345	2340	1210
302	20241018	143100	347403050	2340	2340	2340	2340	0
303	20241018	143000	347403050	2340	2340	2340	2340	298
304	20241018	142900	346705730	2340	2340	2340	2340	203
305	20241018	142800	346230710	2340	2340	2340	2340	1
306	20241018	142700	346228370	2340	2340	2340	2340	1
307	20241018	142600	346226030	2340	2340	2340	2340	0
308	20241018	142500	346226030	2340	2340	2340	2340	1018
309	20241018	142400	343843910	2345	2345	2345	2345	0
310	20241018	142300	343843910	2345	2345	2345	2345	0
311	20241018	142200	343843910	2345	2345	2345	2345	0
312	20241018	142100	343843910	2345	2345	2345	2345	0
313	20241018	142000	343843910	2345	2345	2345	2345	1
314	20241018	141900	343841565	2345	2340	2345	2340	2341
315	20241018	141800	338352595	2340	2340	2340	2340	0
316	20241018	141700	338352595	2340	2340	2340	2340	13
317	20241018	141600	338322175	2340	2340	2340	2340	152
318	20241018	141500	337966495	2345	2345	2345	2345	5
319	20241018	141400	337954770	2345	2345	2345	2345	13
320	20241018	141300	337924285	2345	2345	2345	2345	0
321	20241018	141200	337924285	2345	2345	2345	2345	2
322	20241018	141100	337919595	2345	2345	2345	2345	0
323	20241018	141000	337919595	2345	2345	2345	2345	0
324	20241018	140900	337919595	2345	2345	2345	2345	18
325	20241018	140800	337877385	2345	2345	2345	2345	2
326	20241018	140700	337872695	2345	2345	2345	2345	22
327	20241018	140600	337821105	2345	2345	2345	2340	42
328	20241018	140500	337722620	2345	2345	2345	2345	66
329	20241018	140400	337567850	2345	2345	2345	2345	13
330	20241018	140300	337537365	2340	2340	2340	2340	0
331	20241018	140200	337537365	2340	2340	2340	2340	350
332	20241018	140100	336718365	2345	2345	2345	2345	30
333	20241018	140000	336648015	2345	2345	2345	2345	0
334	20241018	135900	336648015	2345	2330	2345	2330	5
335	20241018	135800	336636350	2345	2345	2345	2345	0
336	20241018	135700	336636350	2345	2345	2345	2345	0
337	20241018	135600	336636350	2345	2345	2345	2345	0
338	20241018	135500	336636350	2345	2345	2350	2330	1420
339	20241018	135400	333319155	2345	2330	2345	2330	3
340	20241018	135300	333312135	2330	2330	2330	2330	200
341	20241018	135200	332846135	2330	2345	2345	2330	403
342	20241018	135100	331907100	2330	2330	2330	2330	500
343	20241018	135000	330742100	2345	2345	2345	2330	1994
344	20241018	134900	326095745	2340	2340	2340	2340	19
345	20241018	134800	326051285	2345	2345	2345	2330	953
346	20241018	134700	323823360	2345	2345	2345	2345	1
347	20241018	134600	323821015	2345	2345	2345	2345	13
348	20241018	134500	323790530	2345	2345	2345	2345	0
349	20241018	134400	323790530	2345	2345	2345	2345	4
350	20241018	134300	323781150	2345	2345	2345	2345	99
351	20241018	134200	323548995	2345	2345	2345	2345	1
352	20241018	134100	323546650	2345	2345	2345	2345	6
353	20241018	134000	323532580	2345	2345	2345	2345	2
354	20241018	133900	323527890	2345	2335	2345	2335	207
355	20241018	133800	323044535	2335	2335	2335	2335	14
356	20241018	133700	323011845	2335	2335	2335	2335	20
357	20241018	133600	322965145	2335	2335	2335	2335	21
358	20241018	133500	322916110	2335	2335	2335	2335	0
359	20241018	133400	322916110	2335	2335	2335	2335	45
360	20241018	133300	322811035	2335	2335	2335	2335	66
361	20241018	133200	322656925	2335	2335	2335	2335	34
362	20241018	133100	322577535	2335	2335	2335	2335	5
363	20241018	133000	322565860	2335	2335	2335	2335	46
364	20241018	132900	322458450	2335	2335	2335	2335	1
365	20241018	132800	322456115	2335	2325	2335	2320	4563
366	20241018	132700	311868820	2335	2325	2335	2325	4271
367	20241018	132600	301937610	2340	2340	2340	2340	2
368	20241018	132500	301932930	2340	2325	2340	2325	32
369	20241018	132400	301858500	2340	2340	2340	2340	2
370	20241018	132300	301853820	2340	2340	2340	2340	0
371	20241018	132200	301853820	2340	2340	2340	2335	147
372	20241018	132100	301510040	2340	2340	2340	2340	106
373	20241018	132000	301262000	2340	2340	2340	2340	31
374	20241018	131900	301189460	2340	2340	2340	2340	0
375	20241018	131800	301189460	2340	2340	2340	2340	1
376	20241018	131700	301187120	2340	2340	2340	2340	3
377	20241018	131600	301180100	2340	2335	2340	2330	42
378	20241018	131500	301082185	2325	2345	2345	2325	2731
379	20241018	131400	294713975	2345	2345	2345	2345	2
380	20241018	131300	294709285	2345	2345	2345	2345	0
381	20241018	131200	294709285	2345	2345	2345	2345	100
382	20241018	131100	294474785	2345	2345	2345	2345	0
383	20241018	131000	294474785	2345	2345	2345	2345	119
384	20241018	130900	294195730	2335	2335	2335	2335	3
385	20241018	130800	294188725	2345	2345	2345	2345	0
386	20241018	130700	294188725	2345	2345	2345	2345	1
387	20241018	130600	294186380	2345	2335	2345	2335	68
388	20241018	130500	294027590	2335	2335	2335	2335	0
389	20241018	130400	294027590	2335	2335	2335	2330	525
390	20241018	130300	292804080	2330	2335	2335	2330	106
391	20241018	130200	292556995	2330	2335	2335	2330	1088
392	20241018	130100	290021705	2335	2340	2340	2335	1623
393	20241018	130000	286230350	2345	2345	2345	2345	0
394	20241018	125900	286230350	2345	2345	2345	2335	449
395	20241018	125800	285179675	2340	2345	2345	2340	707
396	20241018	125700	283524695	2340	2345	2345	2340	79
397	20241018	125600	283339825	2340	2340	2340	2340	0
398	20241018	125500	283339825	2340	2340	2340	2340	0
399	20241018	125400	283339825	2340	2340	2340	2340	12
400	20241018	125300	283311745	2345	2345	2345	2345	7
401	20241018	125200	283295330	2345	2335	2345	2335	11
402	20241018	125100	283269545	2335	2340	2340	2335	1000
403	20241018	125000	280931675	2345	2345	2345	2345	1
404	20241018	124900	280929330	2345	2345	2345	2345	1
405	20241018	124800	280926985	2340	2340	2340	2340	1
406	20241018	124700	280924645	2340	2340	2340	2340	20
407	20241018	124600	280877845	2345	2345	2345	2345	208
408	20241018	124500	280390085	2350	2350	2350	2350	3
409	20241018	124400	280383035	2350	2345	2350	2345	139
410	20241018	124300	280057065	2350	2350	2350	2350	25
411	20241018	124200	279998315	2350	2350	2350	2350	2
412	20241018	124100	279993615	2350	2350	2350	2335	24
413	20241018	124000	279937260	2350	2350	2350	2350	0
414	20241018	123900	279937260	2350	2350	2350	2350	2
415	20241018	123800	279932560	2350	2340	2350	2335	1288
416	20241018	123700	276923570	2345	2340	2350	2335	1141
417	20241018	123600	274253815	2340	2355	2355	2340	2502
418	20241018	123500	268394105	2355	2350	2355	2340	1511
419	20241018	123400	264851895	2360	2360	2360	2360	51
420	20241018	123300	264731535	2360	2365	2365	2350	1914
421	20241018	123200	260229880	2365	2375	2390	2350	6824
422	20241018	123100	244084985	2390	2375	2390	2375	408
423	20241018	123000	243113335	2380	2385	2390	2370	278
424	20241018	122900	242450370	2385	2390	2390	2370	365
425	20241018	122800	241579540	2390	2385	2390	2375	3070
426	20241018	122700	234277850	2385	2390	2390	2375	1336
427	20241018	122600	231100905	2390	2395	2395	2375	1491
428	20241018	122500	227545795	2395	2385	2395	2385	1778
429	20241018	122400	223299115	2385	2375	2385	2375	1089
430	20241018	122300	220709865	2375	2380	2380	2370	4352
431	20241018	122200	210373435	2380	2375	2380	2375	1791
432	20241018	122100	206117185	2370	2375	2375	2370	9
433	20241018	122000	206095815	2375	2375	2375	2375	504
434	20241018	121900	204898815	2375	2375	2375	2375	0
435	20241018	121800	204898815	2375	2375	2375	2375	0
436	20241018	121700	204898815	2375	2370	2375	2370	385
437	20241018	121600	203984865	2370	2370	2370	2370	0
438	20241018	121500	203984865	2370	2370	2370	2370	202
439	20241018	121400	203506125	2370	2370	2370	2370	1000
440	20241018	121300	201136125	2365	2360	2365	2360	853
441	20241018	121200	199118830	2355	2355	2355	2355	0
442	20241018	121100	199118830	2355	2355	2355	2355	0
443	20241018	121000	199118830	2355	2355	2355	2355	30
444	20241018	120900	199048180	2355	2355	2355	2355	51
445	20241018	120800	198928075	2360	2360	2360	2360	0
446	20241018	120700	198928075	2360	2360	2360	2360	9
447	20241018	120600	198906835	2360	2355	2360	2355	964
448	20241018	120500	196633320	2360	2360	2360	2360	306
449	20241018	120400	195911160	2360	2360	2365	2360	995
450	20241018	120300	193562935	2360	2360	2360	2360	17
451	20241018	120200	193522815	2360	2360	2360	2360	0
452	20241018	120100	193522815	2360	2360	2360	2360	7
453	20241018	120000	193506295	2365	2370	2370	2365	1010
454	20241018	115900	191113135	2370	2365	2370	2365	2148
455	20241018	115800	186026750	2360	2360	2360	2360	0
456	20241018	115700	186026750	2360	2365	2365	2360	33
457	20241018	115600	185948805	2365	2365	2365	2365	6
458	20241018	115500	185934615	2360	2360	2360	2360	100
459	20241018	115400	185698615	2365	2365	2365	2365	1213
460	20241018	115300	182829870	2365	2365	2365	2365	2
461	20241018	115200	182825140	2360	2360	2360	2360	0
462	20241018	115100	182825140	2360	2360	2360	2360	1013
463	20241018	115000	180434460	2365	2365	2365	2365	2070
464	20241018	114900	175538910	2360	2360	2360	2360	0
465	20241018	114800	175538910	2360	2360	2360	2360	0
466	20241018	114700	175538910	2360	2360	2360	2360	46
467	20241018	114600	175430350	2360	2360	2360	2360	0
468	20241018	114500	175430350	2360	2360	2360	2360	0
469	20241018	114400	175430350	2360	2360	2360	2360	99
470	20241018	114300	175196710	2360	2360	2360	2360	5
471	20241018	114200	175184910	2360	2360	2360	2360	10
472	20241018	114100	175161310	2355	2355	2355	2355	337
473	20241018	114000	174367675	2360	2365	2365	2360	14
474	20241018	113900	174334630	2365	2365	2365	2365	0
475	20241018	113800	174334630	2365	2365	2365	2365	0
476	20241018	113700	174334630	2365	2365	2365	2365	90
477	20241018	113600	174121780	2360	2355	2360	2355	2081
478	20241018	113500	169210625	2355	2355	2355	2355	1
479	20241018	113400	169208270	2360	2360	2360	2360	0
480	20241018	113300	169208270	2360	2360	2360	2360	1
481	20241018	113200	169205910	2360	2360	2360	2360	13
482	20241018	113100	169175230	2350	2350	2355	2350	4592
483	20241018	113000	158383375	2350	2355	2355	2350	732
484	20241018	112900	156663170	2355	2355	2355	2350	1239
485	20241018	112800	153746430	2355	2355	2355	2355	1100
486	20241018	112700	151155930	2350	2355	2355	2350	908
487	20241018	112600	149017595	2355	2355	2355	2350	48
488	20241018	112500	148904570	2350	2350	2350	2350	182
489	20241018	112400	148476870	2355	2355	2355	2355	0
490	20241018	112300	148476870	2355	2355	2355	2355	0
491	20241018	112200	148476870	2355	2355	2355	2355	13
492	20241018	112100	148446255	2355	2355	2355	2355	2
493	20241018	112000	148441545	2355	2355	2355	2355	60
494	20241018	111900	148300245	2355	2355	2355	2355	15
495	20241018	111800	148264920	2355	2355	2355	2355	30
496	20241018	111700	148194270	2355	2355	2355	2355	126
497	20241018	111600	147897540	2355	2350	2355	2350	21
498	20241018	111500	147848185	2350	2345	2350	2345	765
499	20241018	111400	146052315	2345	2345	2345	2345	0
500	20241018	111300	146052315	2345	2345	2345	2345	13
501	20241018	111200	146021830	2345	2345	2345	2345	5
502	20241018	111100	146010105	2345	2345	2345	2345	1
503	20241018	111000	146007760	2345	2345	2345	2345	1
504	20241018	110900	146005415	2345	2345	2345	2345	1
505	20241018	110800	146003070	2345	2340	2345	2340	26
506	20241018	110700	145942185	2345	2340	2345	2340	9
507	20241018	110600	145921120	2340	2340	2340	2340	50
508	20241018	110500	145804120	2350	2350	2350	2350	0
509	20241018	110400	145804120	2350	2350	2350	2350	0
510	20241018	110300	145804120	2350	2350	2350	2350	0
511	20241018	110200	145804120	2350	2350	2350	2350	0
512	20241018	110100	145804120	2350	2350	2350	2350	0
513	20241018	110000	145804120	2350	2350	2350	2350	0
514	20241018	105900	145804120	2350	2345	2350	2345	1262
515	20241018	105800	142839670	2345	2345	2345	2345	3
516	20241018	105700	142832635	2340	2340	2340	2340	422
517	20241018	105600	141845155	2345	2340	2345	2340	771
518	20241018	105500	140041010	2340	2340	2340	2340	1
519	20241018	105400	140038670	2345	2345	2345	2345	443
520	20241018	105300	138999835	2345	2345	2345	2345	0
521	20241018	105200	138999835	2345	2345	2345	2345	1
522	20241018	105100	138997490	2345	2345	2345	2345	0
523	20241018	105000	138997490	2345	2345	2345	2345	0
524	20241018	104900	138997490	2345	2345	2345	2345	0
525	20241018	104800	138997490	2345	2345	2345	2345	0
526	20241018	104700	138997490	2345	2345	2345	2345	0
527	20241018	104600	138997490	2345	2345	2345	2345	0
528	20241018	104500	138997490	2345	2345	2345	2345	25
529	20241018	104400	138938865	2345	2345	2345	2345	488
530	20241018	104300	137794505	2340	2340	2340	2340	0
531	20241018	104200	137794505	2340	2350	2350	2340	60
532	20241018	104100	137654070	2335	2350	2350	2330	8904
533	20241018	104000	116867510	2350	2360	2360	2350	2134
534	20241018	103900	111847140	2360	2360	2360	2360	0
535	20241018	103800	111847140	2360	2360	2360	2360	42
536	20241018	103700	111748020	2360	2360	2360	2360	1
537	20241018	103600	111745660	2355	2360	2360	2355	107
538	20241018	103500	111493605	2355	2360	2360	2355	140
539	20241018	103400	111163765	2360	2360	2360	2360	0
540	20241018	103300	111163765	2360	2360	2360	2360	32
541	20241018	103200	111088245	2360	2360	2360	2360	10
542	20241018	103100	111064645	2360	2360	2360	2360	433
543	20241018	103000	110042765	2365	2365	2365	2365	82
544	20241018	102900	109848835	2365	2360	2365	2360	31
545	20241018	102800	109775555	2365	2360	2365	2360	500
546	20241018	102700	108593555	2355	2355	2355	2355	0
547	20241018	102600	108593555	2355	2355	2355	2355	0
548	20241018	102500	108593555	2355	2360	2360	2355	111
549	20241018	102400	108331860	2370	2360	2370	2360	14
550	20241018	102300	108298760	2370	2365	2370	2365	714
551	20241018	102200	106608735	2360	2360	2360	2360	49
552	20241018	102100	106493095	2360	2360	2360	2360	300
553	20241018	102000	105785095	2360	2360	2360	2360	150
554	20241018	101900	105431095	2360	2360	2360	2360	864
555	20241018	101800	103392055	2360	2355	2360	2355	1002
556	20241018	101700	101032335	2360	2360	2360	2360	44
557	20241018	101600	100928495	2360	2360	2360	2360	0
558	20241018	101500	100928495	2360	2360	2360	2360	30
559	20241018	101400	100857695	2360	2360	2360	2350	314
560	20241018	101300	100118655	2355	2355	2360	2355	1523
561	20241018	101200	96529490	2360	2355	2360	2355	1371
562	20241018	101100	93299465	2355	2360	2360	2355	584
563	20241018	101000	91923440	2360	2360	2360	2360	201
564	20241018	100900	91449080	2360	2355	2360	2355	358
565	20241018	100800	90605940	2355	2355	2355	2355	150
566	20241018	100700	90252690	2355	2355	2355	2355	2
567	20241018	100600	90247980	2360	2355	2360	2355	826
568	20241018	100500	88299840	2355	2350	2355	2350	16
569	20241018	100400	88262210	2350	2345	2350	2345	1646
570	20241018	100300	84401700	2345	2345	2345	2345	0
571	20241018	100200	84401700	2345	2345	2345	2345	669
572	20241018	100100	82832895	2335	2335	2335	2335	2858
573	20241018	100000	76159465	2335	2335	2335	2335	0
574	20241018	095900	76159465	2335	2340	2340	2335	401
575	20241018	095800	75221625	2340	2340	2340	2340	1
576	20241018	095700	75219285	2330	2340	2340	2330	375
577	20241018	095600	74345485	2340	2340	2340	2340	0
578	20241018	095500	74345485	2340	2340	2340	2340	0
579	20241018	095400	74345485	2340	2340	2340	2340	0
580	20241018	095300	74345485	2340	2340	2340	2340	0
581	20241018	095200	74345485	2340	2335	2340	2335	901
582	20241018	095100	72241645	2330	2325	2330	2325	407
583	20241018	095000	71294620	2325	2335	2335	2325	4648
584	20241018	094900	60464015	2335	2335	2335	2335	0
585	20241018	094800	60464015	2335	2335	2335	2335	6
586	20241018	094700	60450005	2335	2335	2335	2335	355
587	20241018	094600	59621080	2340	2340	2340	2340	500
588	20241018	094500	58451080	2340	2340	2340	2340	34
589	20241018	094400	58371520	2335	2340	2340	2335	1125
590	20241018	094300	55744600	2335	2335	2335	2335	17
591	20241018	094200	55704905	2335	2335	2335	2335	0
592	20241018	094100	55704905	2335	2340	2340	2335	18
593	20241018	094000	55662810	2340	2340	2340	2340	15
594	20241018	093900	55627710	2340	2340	2340	2335	629
595	20241018	093800	54158920	2340	2335	2340	2335	14
596	20241018	093700	54126165	2335	2335	2335	2335	20
597	20241018	093600	54079465	2340	2335	2340	2335	13
598	20241018	093500	54049085	2335	2340	2340	2335	429
599	20241018	093400	53045345	2340	2340	2340	2340	200
600	20241018	093300	52577345	2340	2340	2340	2340	1111
601	20241018	093200	49977605	2340	2340	2340	2340	479
602	20241018	093100	48856745	2340	2340	2340	2340	0
603	20241018	093000	48856745	2340	2340	2340	2340	1
604	20241018	092900	48854405	2335	2335	2335	2335	0
605	20241018	092800	48854405	2335	2335	2335	2335	326
606	20241018	092700	48093195	2335	2335	2335	2335	1444
607	20241018	092600	44721455	2335	2340	2340	2335	661
608	20241018	092500	43177995	2340	2340	2340	2340	5
609	20241018	092400	43166295	2345	2335	2345	2330	4662
610	20241018	092300	32278015	2335	2340	2340	2335	850
611	20241018	092200	30293255	2345	2345	2345	2345	509
612	20241018	092100	29099650	2345	2330	2345	2330	223
613	20241018	092000	28580030	2345	2345	2345	2340	1501
614	20241018	091900	25062180	2355	2350	2355	2350	118
615	20241018	091800	24784860	2340	2340	2340	2335	159
616	20241018	091700	24412850	2340	2330	2340	2330	812
617	20241018	091600	22520830	2330	2330	2330	2330	0
618	20241018	091500	22520830	2330	2330	2330	2330	4809
619	20241018	091400	11315860	2315	2320	2320	2315	350
620	20241018	091300	10505585	2315	2320	2320	2315	594
621	20241018	091200	9128320	2315	2320	2320	2315	1510
622	20241018	091100	5632570	2325	2325	2325	2325	0
623	20241018	091000	5632570	2325	2325	2325	2325	20
624	20241018	090900	5586070	2330	2330	2330	2330	1
625	20241018	090800	5583740	2330	2315	2330	2315	74
626	20241018	090700	5412415	2315	2315	2330	2315	1048
627	20241018	090600	2985985	2315	2320	2320	2315	83
628	20241018	090500	2793510	2320	2325	2330	2320	115
629	20241018	090400	2526585	2330	2330	2330	2330	0
630	20241018	090300	2526585	2330	2330	2330	2330	1
631	20241018	090200	2524255	2330	2330	2330	2330	0
632	20241018	090100	2524255	2330	2315	2330	2315	721
633	20241018	090000	855110	2330	2330	2330	2330	365