KissMeData/014470/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	190000	147383545	1681	1681	1681	1681	573
3	20241024	185900	147383545	1681	1681	1681	1681	0
4	20241024	185800	147383545	1681	1681	1681	1681	0
5	20241024	185700	147383545	1681	1681	1681	1681	0
6	20241024	185600	147383545	1681	1681	1681	1681	0
7	20241024	185500	147383545	1681	1681	1681	1681	0
8	20241024	185400	147383545	1681	1681	1681	1681	0
9	20241024	185300	147383545	1681	1681	1681	1681	0
10	20241024	185200	147383545	1681	1681	1681	1681	0
11	20241024	185100	147383545	1681	1681	1681	1681	0
12	20241024	185000	147383545	1681	1681	1681	1681	0
13	20241024	184900	147383545	1681	1681	1681	1681	0
14	20241024	184800	147383545	1681	1681	1681	1681	0
15	20241024	184700	147383545	1681	1681	1681	1681	0
16	20241024	184600	147383545	1681	1681	1681	1681	0
17	20241024	184500	147383545	1681	1681	1681	1681	0
18	20241024	184400	147383545	1681	1681	1681	1681	0
19	20241024	184300	147383545	1681	1681	1681	1681	0
20	20241024	184200	147383545	1681	1681	1681	1681	0
21	20241024	184100	147383545	1681	1681	1681	1681	0
22	20241024	184000	147383545	1681	1681	1681	1681	0
23	20241024	183900	147383545	1681	1681	1681	1681	0
24	20241024	183800	147383545	1681	1681	1681	1681	0
25	20241024	183700	147383545	1681	1681	1681	1681	0
26	20241024	183600	147383545	1681	1681	1681	1681	0
27	20241024	183500	147383545	1681	1681	1681	1681	0
28	20241024	183400	147383545	1681	1681	1681	1681	0
29	20241024	183300	147383545	1681	1681	1681	1681	0
30	20241024	183200	147383545	1681	1681	1681	1681	0
31	20241024	183100	147383545	1681	1681	1681	1681	0
32	20241024	183000	147383545	1681	1681	1681	1681	573
33	20241024	182900	147383545	1681	1681	1681	1681	0
34	20241024	182800	147383545	1681	1681	1681	1681	0
35	20241024	182700	147383545	1681	1681	1681	1681	0
36	20241024	182600	147383545	1681	1681	1681	1681	0
37	20241024	182500	147383545	1681	1681	1681	1681	0
38	20241024	182400	147383545	1681	1681	1681	1681	0
39	20241024	182300	147383545	1681	1681	1681	1681	0
40	20241024	182200	147383545	1681	1681	1681	1681	0
41	20241024	182100	147383545	1681	1681	1681	1681	0
42	20241024	182000	147383545	1681	1681	1681	1681	0
43	20241024	181900	147383545	1681	1681	1681	1681	0
44	20241024	181800	147383545	1681	1681	1681	1681	0
45	20241024	181700	147383545	1681	1681	1681	1681	0
46	20241024	181600	147383545	1681	1681	1681	1681	0
47	20241024	181500	147383545	1681	1681	1681	1681	0
48	20241024	181400	147383545	1681	1681	1681	1681	0
49	20241024	181300	147383545	1681	1681	1681	1681	0
50	20241024	181200	147383545	1681	1681	1681	1681	0
51	20241024	181100	147383545	1681	1681	1681	1681	0
52	20241024	181000	147383545	1681	1681	1681	1681	0
53	20241024	180900	147383545	1681	1681	1681	1681	0
54	20241024	180800	147383545	1681	1681	1681	1681	0
55	20241024	180700	147383545	1681	1681	1681	1681	0
56	20241024	180600	147383545	1681	1681	1681	1681	0
57	20241024	180500	147383545	1681	1681	1681	1681	0
58	20241024	180400	147383545	1681	1681	1681	1681	0
59	20241024	180300	147383545	1681	1681	1681	1681	0
60	20241024	180200	147383545	1681	1681	1681	1681	0
61	20241024	180100	147383545	1681	1681	1681	1681	0
62	20241024	180000	147383545	1681	1681	1681	1681	573
63	20241024	175900	147383545	1681	1681	1681	1681	0
64	20241024	175800	147383545	1681	1681	1681	1681	0
65	20241024	175700	147383545	1681	1681	1681	1681	0
66	20241024	175600	147383545	1681	1681	1681	1681	0
67	20241024	175500	147383545	1681	1681	1681	1681	0
68	20241024	175400	147383545	1681	1681	1681	1681	0
69	20241024	175300	147383545	1681	1681	1681	1681	0
70	20241024	175200	147383545	1681	1681	1681	1681	0
71	20241024	175100	147383545	1681	1681	1681	1681	0
72	20241024	175000	147383545	1681	1681	1681	1681	0
73	20241024	174900	147383545	1681	1681	1681	1681	0
74	20241024	174800	147383545	1681	1681	1681	1681	0
75	20241024	174700	147383545	1681	1681	1681	1681	0
76	20241024	174600	147383545	1681	1681	1681	1681	0
77	20241024	174500	147383545	1681	1681	1681	1681	0
78	20241024	174400	147383545	1681	1681	1681	1681	0
79	20241024	174300	147383545	1681	1681	1681	1681	0
80	20241024	174200	147383545	1681	1681	1681	1681	0
81	20241024	174100	147383545	1681	1681	1681	1681	0
82	20241024	174000	147383545	1681	1681	1681	1681	0
83	20241024	173900	147383545	1681	1681	1681	1681	0
84	20241024	173800	147383545	1681	1681	1681	1681	0
85	20241024	173700	147383545	1681	1681	1681	1681	0
86	20241024	173600	147383545	1681	1681	1681	1681	0
87	20241024	173500	147383545	1681	1681	1681	1681	0
88	20241024	173400	147383545	1681	1681	1681	1681	0
89	20241024	173300	147383545	1681	1681	1681	1681	0
90	20241024	173200	147383545	1681	1681	1681	1681	0
91	20241024	173100	147383545	1681	1681	1681	1681	0
92	20241024	173000	147383545	1681	1681	1681	1681	573
93	20241024	172900	147383545	1681	1681	1681	1681	0
94	20241024	172800	147383545	1681	1681	1681	1681	0
95	20241024	172700	147383545	1681	1681	1681	1681	0
96	20241024	172600	147383545	1681	1681	1681	1681	0
97	20241024	172500	147383545	1681	1681	1681	1681	0
98	20241024	172400	147383545	1681	1681	1681	1681	0
99	20241024	172300	147383545	1681	1681	1681	1681	0
100	20241024	172200	147383545	1681	1681	1681	1681	0
101	20241024	172100	147383545	1681	1681	1681	1681	0
102	20241024	172000	147383545	1681	1681	1681	1681	0
103	20241024	171900	147383545	1681	1681	1681	1681	0
104	20241024	171800	147383545	1681	1681	1681	1681	0
105	20241024	171700	147383545	1681	1681	1681	1681	0
106	20241024	171600	147383545	1681	1681	1681	1681	0
107	20241024	171500	147383545	1681	1681	1681	1681	0
108	20241024	171400	147383545	1681	1681	1681	1681	0
109	20241024	171300	147383545	1681	1681	1681	1681	0
110	20241024	171200	147383545	1681	1681	1681	1681	0
111	20241024	171100	147383545	1681	1681	1681	1681	0
112	20241024	171000	147383545	1681	1681	1681	1681	0
113	20241024	170900	147383545	1681	1681	1681	1681	0
114	20241024	170800	147383545	1681	1681	1681	1681	0
115	20241024	170700	147383545	1681	1681	1681	1681	0
116	20241024	170600	147383545	1681	1681	1681	1681	0
117	20241024	170500	147383545	1681	1681	1681	1681	0
118	20241024	170400	147383545	1681	1681	1681	1681	0
119	20241024	170300	147383545	1681	1681	1681	1681	0
120	20241024	170200	147383545	1681	1681	1681	1681	0
121	20241024	170100	147383545	1681	1681	1681	1681	0
122	20241024	170000	147383545	1681	1681	1681	1681	573
123	20241024	165900	147383545	1681	1681	1681	1681	0
124	20241024	165800	147383545	1681	1681	1681	1681	0
125	20241024	165700	147383545	1681	1681	1681	1681	0
126	20241024	165600	147383545	1681	1681	1681	1681	0
127	20241024	165500	147383545	1681	1681	1681	1681	0
128	20241024	165400	147383545	1681	1681	1681	1681	0
129	20241024	165300	147383545	1681	1681	1681	1681	0
130	20241024	165200	147383545	1681	1681	1681	1681	0
131	20241024	165100	147383545	1681	1681	1681	1681	0
132	20241024	165000	147383545	1681	1681	1681	1681	0
133	20241024	164900	147383545	1681	1681	1681	1681	0
134	20241024	164800	147383545	1681	1681	1681	1681	0
135	20241024	164700	147383545	1681	1681	1681	1681	0
136	20241024	164600	147383545	1681	1681	1681	1681	0
137	20241024	164500	147383545	1681	1681	1681	1681	0
138	20241024	164400	147383545	1681	1681	1681	1681	0
139	20241024	164300	147383545	1681	1681	1681	1681	0
140	20241024	164200	147383545	1681	1681	1681	1681	0
141	20241024	164100	147383545	1681	1681	1681	1681	0
142	20241024	164000	147383545	1681	1681	1681	1681	0
143	20241024	163900	147383545	1681	1681	1681	1681	0
144	20241024	163800	147383545	1681	1681	1681	1681	0
145	20241024	163700	147383545	1681	1681	1681	1681	0
146	20241024	163600	147383545	1681	1681	1681	1681	0
147	20241024	163500	147383545	1681	1681	1681	1681	0
148	20241024	163400	147383545	1681	1681	1681	1681	0
149	20241024	163300	147383545	1681	1681	1681	1681	0
150	20241024	163200	147383545	1681	1681	1681	1681	0
151	20241024	163100	147383545	1681	1681	1681	1681	0
152	20241024	163000	147383545	1681	1681	1681	1681	573
153	20241024	162900	147383545	1681	1681	1681	1681	0
154	20241024	162800	147383545	1681	1681	1681	1681	0
155	20241024	162700	147383545	1681	1681	1681	1681	0
156	20241024	162600	147383545	1681	1681	1681	1681	0
157	20241024	162500	147383545	1681	1681	1681	1681	0
158	20241024	162400	147383545	1681	1681	1681	1681	0
159	20241024	162300	147383545	1681	1681	1681	1681	0
160	20241024	162200	147383545	1681	1681	1681	1681	0
161	20241024	162100	147383545	1681	1681	1681	1681	0
162	20241024	162000	147383545	1681	1681	1681	1681	0
163	20241024	161900	147383545	1681	1681	1681	1681	0
164	20241024	161800	147383545	1681	1681	1681	1681	0
165	20241024	161700	147383545	1681	1681	1681	1681	0
166	20241024	161600	147383545	1681	1681	1681	1681	0
167	20241024	161500	147383545	1681	1681	1681	1681	0
168	20241024	161400	147383545	1681	1681	1681	1681	0
169	20241024	161300	147383545	1681	1681	1681	1681	0
170	20241024	161200	147383545	1681	1681	1681	1681	0
171	20241024	161100	147383545	1681	1681	1681	1681	0
172	20241024	161000	147383545	1681	1681	1681	1681	0
173	20241024	160900	147383545	1681	1681	1681	1681	0
174	20241024	160800	147383545	1681	1681	1681	1681	0
175	20241024	160700	147383545	1681	1681	1681	1681	0
176	20241024	160600	147383545	1681	1681	1681	1681	0
177	20241024	160500	147383545	1681	1681	1681	1681	0
178	20241024	160400	147383545	1681	1681	1681	1681	0
179	20241024	160300	147383545	1681	1681	1681	1681	0
180	20241024	160200	147383545	1681	1681	1681	1681	0
181	20241024	160100	147383545	1681	1681	1681	1681	0
182	20241024	160000	147383545	1681	1681	1681	1681	573
183	20241024	155900	147383545	1681	1681	1681	1681	0
184	20241024	155800	147383545	1681	1681	1681	1681	0
185	20241024	155700	147383545	1681	1681	1681	1681	0
186	20241024	155600	147383545	1681	1681	1681	1681	0
187	20241024	155500	147383545	1681	1681	1681	1681	0
188	20241024	155400	147383545	1681	1681	1681	1681	0
189	20241024	155300	147383545	1681	1681	1681	1681	0
190	20241024	155200	147383545	1681	1681	1681	1681	0
191	20241024	155100	147383545	1681	1681	1681	1681	0
192	20241024	155000	147383545	1681	1681	1681	1681	0
193	20241024	154900	147383545	1681	1681	1681	1681	0
194	20241024	154800	147383545	1681	1681	1681	1681	0
195	20241024	154700	147383545	1681	1681	1681	1681	0
196	20241024	154600	147383545	1681	1681	1681	1681	0
197	20241024	154500	147383545	1681	1681	1681	1681	0
198	20241024	154400	147383545	1681	1681	1681	1681	0
199	20241024	154300	147383545	1681	1681	1681	1681	0
200	20241024	154200	147383545	1681	1681	1681	1681	0
201	20241024	154100	147383545	1681	1681	1681	1681	0
202	20241024	154000	147383545	1681	1681	1681	1681	0
203	20241024	153900	147383545	1681	1681	1681	1681	0
204	20241024	153800	147383545	1681	1681	1681	1681	0
205	20241024	153700	147383545	1681	1681	1681	1681	0
206	20241024	153600	147383545	1681	1681	1681	1681	0
207	20241024	153500	147383545	1681	1681	1681	1681	0
208	20241024	153400	147383545	1681	1681	1681	1681	0
209	20241024	153300	147383545	1681	1681	1681	1681	0
210	20241024	153200	147383545	1681	1681	1681	1681	0
211	20241024	153100	147383545	1681	1681	1681	1681	0
212	20241024	153000	147383545	1681	1681	1681	1681	1146
213	20241024	152900	146420332	1693	1693	1693	1693	0
214	20241024	152800	146420332	1693	1693	1693	1693	0
215	20241024	152700	146420332	1693	1693	1693	1693	0
216	20241024	152600	146420332	1693	1693	1693	1693	0
217	20241024	152500	146420332	1693	1693	1693	1693	0
218	20241024	152400	146420332	1693	1693	1693	1693	0
219	20241024	152300	146420332	1693	1693	1693	1693	0
220	20241024	152200	146420332	1693	1693	1693	1693	0
221	20241024	152100	146420332	1693	1693	1693	1693	0
222	20241024	152000	146420332	1693	1693	1693	1693	0
223	20241024	151900	146420332	1693	1693	1693	1693	0
224	20241024	151800	146420332	1693	1693	1693	1693	0
225	20241024	151700	146420332	1693	1693	1693	1693	0
226	20241024	151600	146420332	1693	1693	1693	1693	0
227	20241024	151500	146420332	1693	1693	1693	1693	1
228	20241024	151400	146418639	1694	1694	1694	1694	0
229	20241024	151300	146418639	1694	1694	1694	1694	0
230	20241024	151200	146418639	1694	1694	1694	1694	200
231	20241024	151100	146079839	1694	1691	1694	1691	650
232	20241024	151000	144980649	1688	1688	1688	1688	49
233	20241024	150900	144897937	1689	1689	1689	1689	387
234	20241024	150800	144244294	1691	1691	1691	1691	0
235	20241024	150700	144244294	1691	1691	1691	1691	0
236	20241024	150600	144244294	1691	1691	1691	1691	110
237	20241024	150500	144058284	1693	1693	1693	1693	50
238	20241024	150400	143973634	1693	1693	1693	1693	0
239	20241024	150300	143973634	1693	1693	1693	1693	0
240	20241024	150200	143973634	1693	1693	1693	1693	0
241	20241024	150100	143973634	1693	1693	1693	1693	0
242	20241024	150000	143973634	1693	1693	1693	1693	0
243	20241024	145900	143973634	1693	1693	1693	1693	0
244	20241024	145800	143973634	1693	1693	1693	1693	0
245	20241024	145700	143973634	1693	1693	1693	1693	0
246	20241024	145600	143973634	1693	1693	1693	1693	0
247	20241024	145500	143973634	1693	1693	1693	1693	1
248	20241024	145400	143971941	1694	1694	1694	1694	0
249	20241024	145300	143971941	1694	1694	1694	1694	0
250	20241024	145200	143971941	1694	1694	1694	1694	0
251	20241024	145100	143971941	1694	1694	1694	1694	0
252	20241024	145000	143971941	1694	1694	1694	1694	0
253	20241024	144900	143971941	1694	1694	1694	1694	0
254	20241024	144800	143971941	1694	1693	1694	1693	554
255	20241024	144700	143033565	1694	1694	1694	1694	0
256	20241024	144600	143033565	1694	1694	1694	1694	0
257	20241024	144500	143033565	1694	1694	1694	1694	0
258	20241024	144400	143033565	1694	1694	1694	1694	0
259	20241024	144300	143033565	1694	1694	1694	1694	0
260	20241024	144200	143033565	1694	1694	1694	1694	0
261	20241024	144100	143033565	1694	1694	1694	1694	0
262	20241024	144000	143033565	1694	1694	1694	1694	0
263	20241024	143900	143033565	1694	1694	1694	1694	0
264	20241024	143800	143033565	1694	1694	1694	1694	0
265	20241024	143700	143033565	1694	1694	1694	1694	0
266	20241024	143600	143033565	1694	1694	1694	1694	0
267	20241024	143500	143033565	1694	1694	1694	1694	0
268	20241024	143400	143033565	1694	1694	1694	1694	0
269	20241024	143300	143033565	1694	1694	1694	1694	0
270	20241024	143200	143033565	1694	1694	1694	1694	0
271	20241024	143100	143033565	1694	1693	1694	1693	100
272	20241024	143000	142864230	1694	1694	1694	1694	0
273	20241024	142900	142864230	1694	1694	1694	1694	0
274	20241024	142800	142864230	1694	1694	1694	1694	0
275	20241024	142700	142864230	1694	1694	1694	1694	0
276	20241024	142600	142864230	1694	1694	1694	1694	0
277	20241024	142500	142864230	1694	1694	1694	1694	0
278	20241024	142400	142864230	1694	1694	1694	1694	0
279	20241024	142300	142864230	1694	1694	1694	1694	0
280	20241024	142200	142864230	1694	1694	1694	1694	0
281	20241024	142100	142864230	1694	1694	1694	1694	0
282	20241024	142000	142864230	1694	1694	1694	1694	0
283	20241024	141900	142864230	1694	1694	1694	1694	0
284	20241024	141800	142864230	1694	1694	1694	1694	0
285	20241024	141700	142864230	1694	1694	1694	1694	0
286	20241024	141600	142864230	1694	1694	1694	1694	0
287	20241024	141500	142864230	1694	1694	1694	1694	0
288	20241024	141400	142864230	1694	1694	1694	1694	0
289	20241024	141300	142864230	1694	1694	1694	1694	0
290	20241024	141200	142864230	1694	1694	1694	1694	0
291	20241024	141100	142864230	1694	1694	1694	1694	0
292	20241024	141000	142864230	1694	1694	1694	1694	0
293	20241024	140900	142864230	1694	1694	1694	1694	10
294	20241024	140800	142847290	1694	1694	1694	1694	0
295	20241024	140700	142847290	1694	1694	1694	1694	3
296	20241024	140600	142842208	1690	1694	1694	1690	1005
297	20241024	140500	141143738	1694	1694	1694	1694	0
298	20241024	140400	141143738	1694	1694	1694	1694	0
299	20241024	140300	141143738	1694	1694	1694	1694	0
300	20241024	140200	141143738	1694	1694	1694	1694	4
301	20241024	140100	141136962	1689	1690	1690	1689	97
302	20241024	140000	140973128	1693	1693	1693	1693	20
303	20241024	135900	140939268	1689	1689	1689	1689	0
304	20241024	135800	140939268	1689	1690	1690	1689	5
305	20241024	135700	140930822	1695	1695	1695	1695	0
306	20241024	135600	140930822	1695	1695	1695	1695	0
307	20241024	135500	140930822	1695	1695	1695	1695	0
308	20241024	135400	140930822	1695	1695	1695	1695	0
309	20241024	135300	140930822	1695	1695	1695	1695	0
310	20241024	135200	140930822	1695	1695	1695	1695	0
311	20241024	135100	140930822	1695	1695	1695	1695	0
312	20241024	135000	140930822	1695	1695	1695	1695	0
313	20241024	134900	140930822	1695	1695	1695	1695	0
314	20241024	134800	140930822	1695	1693	1695	1693	2470
315	20241024	134700	136744493	1690	1692	1692	1690	5451
316	20241024	134600	127525032	1692	1692	1692	1692	4
317	20241024	134500	127518264	1693	1693	1693	1693	0
318	20241024	134400	127518264	1693	1693	1693	1693	0
319	20241024	134300	127518264	1693	1693	1693	1693	0
320	20241024	134200	127518264	1693	1692	1693	1692	20
321	20241024	134100	127484420	1694	1694	1694	1694	0
322	20241024	134000	127484420	1694	1694	1694	1694	0
323	20241024	133900	127484420	1694	1694	1694	1694	0
324	20241024	133800	127484420	1694	1694	1694	1694	0
325	20241024	133700	127484420	1694	1694	1694	1694	0
326	20241024	133600	127484420	1694	1694	1694	1694	0
327	20241024	133500	127484420	1694	1694	1694	1694	0
328	20241024	133400	127484420	1694	1694	1694	1694	0
329	20241024	133300	127484420	1694	1694	1694	1689	5
330	20241024	133200	127475955	1694	1694	1694	1694	0
331	20241024	133100	127475955	1694	1694	1694	1694	0
332	20241024	133000	127475955	1694	1694	1694	1694	0
333	20241024	132900	127475955	1694	1694	1694	1694	1
334	20241024	132800	127474261	1694	1694	1694	1694	0
335	20241024	132700	127474261	1694	1694	1694	1694	0
336	20241024	132600	127474261	1694	1694	1694	1694	0
337	20241024	132500	127474261	1694	1690	1694	1690	185
338	20241024	132400	127161579	1690	1690	1690	1690	32
339	20241024	132300	127107499	1701	1691	1701	1691	21
340	20241024	132200	127071958	1691	1691	1691	1691	1
341	20241024	132100	127070267	1703	1703	1703	1703	0
342	20241024	132000	127070267	1703	1703	1703	1703	0
343	20241024	131900	127070267	1703	1703	1703	1703	0
344	20241024	131800	127070267	1703	1703	1703	1703	0
345	20241024	131700	127070267	1703	1703	1703	1703	0
346	20241024	131600	127070267	1703	1703	1703	1703	0
347	20241024	131500	127070267	1703	1703	1703	1703	0
348	20241024	131400	127070267	1703	1703	1703	1703	0
349	20241024	131300	127070267	1703	1703	1703	1703	0
350	20241024	131200	127070267	1703	1703	1703	1703	0
351	20241024	131100	127070267	1703	1703	1703	1703	0
352	20241024	131000	127070267	1703	1703	1703	1703	0
353	20241024	130900	127070267	1703	1703	1703	1703	0
354	20241024	130800	127070267	1703	1703	1703	1703	0
355	20241024	130700	127070267	1703	1703	1703	1703	0
356	20241024	130600	127070267	1703	1703	1703	1703	0
357	20241024	130500	127070267	1703	1703	1703	1703	0
358	20241024	130400	127070267	1703	1703	1703	1703	0
359	20241024	130300	127070267	1703	1703	1703	1703	0
360	20241024	130200	127070267	1703	1703	1703	1703	0
361	20241024	130100	127070267	1703	1703	1703	1703	0
362	20241024	130000	127070267	1703	1703	1703	1703	0
363	20241024	125900	127070267	1703	1703	1703	1703	0
364	20241024	125800	127070267	1703	1703	1703	1703	0
365	20241024	125700	127070267	1703	1703	1703	1703	610
366	20241024	125600	126031437	1703	1703	1703	1703	40
367	20241024	125500	125963317	1703	1703	1703	1703	907
368	20241024	125400	124418696	1703	1703	1703	1703	50
369	20241024	125300	124333546	1704	1704	1704	1704	0
370	20241024	125200	124333546	1704	1704	1704	1704	0
371	20241024	125100	124333546	1704	1704	1704	1704	0
372	20241024	125000	124333546	1704	1704	1704	1704	0
373	20241024	124900	124333546	1704	1704	1704	1704	0
374	20241024	124800	124333546	1704	1704	1704	1704	0
375	20241024	124700	124333546	1704	1704	1704	1704	5
376	20241024	124600	124325026	1705	1691	1705	1691	550
377	20241024	124500	123389740	1691	1691	1691	1691	4
378	20241024	124400	123382976	1688	1688	1688	1688	18
379	20241024	124300	123352592	1690	1692	1692	1690	36
380	20241024	124200	123291716	1705	1705	1705	1705	0
381	20241024	124100	123291716	1705	1705	1705	1705	0
382	20241024	124000	123291716	1705	1705	1705	1705	5
383	20241024	123900	123283191	1705	1705	1705	1705	0
384	20241024	123800	123283191	1705	1705	1705	1705	0
385	20241024	123700	123283191	1705	1704	1705	1704	270
386	20241024	123600	122822856	1700	1700	1700	1700	40
387	20241024	123500	122754856	1705	1705	1705	1705	23
388	20241024	123400	122715641	1705	1705	1705	1705	0
389	20241024	123300	122715641	1705	1705	1705	1705	4
390	20241024	123200	122708821	1705	1695	1705	1695	3
391	20241024	123100	122703721	1706	1702	1706	1702	800
392	20241024	123000	121340329	1702	1702	1702	1702	200
393	20241024	122900	120999929	1702	1702	1702	1702	0
394	20241024	122800	120999929	1702	1700	1702	1700	2500
395	20241024	122700	116747087	1700	1700	1700	1700	0
396	20241024	122600	116747087	1700	1700	1700	1700	1
397	20241024	122500	116745387	1702	1702	1702	1702	0
398	20241024	122400	116745387	1702	1702	1702	1702	0
399	20241024	122300	116745387	1702	1700	1702	1700	45
400	20241024	122200	116668799	1689	1681	1689	1681	804
401	20241024	122100	115313453	1669	1670	1670	1669	30
402	20241024	122000	115263376	1682	1682	1682	1682	55
403	20241024	121900	115170866	1682	1682	1682	1682	0
404	20241024	121800	115170866	1682	1679	1682	1679	479
405	20241024	121700	114365855	1678	1675	1678	1675	3320
406	20241024	121600	108795402	1675	1675	1675	1675	0
407	20241024	121500	108795402	1675	1675	1675	1675	0
408	20241024	121400	108795402	1675	1675	1675	1675	18
409	20241024	121300	108765252	1675	1666	1675	1665	14
410	20241024	121200	108741887	1675	1675	1675	1675	0
411	20241024	121100	108741887	1675	1675	1675	1675	0
412	20241024	121000	108741887	1675	1675	1675	1675	0
413	20241024	120900	108741887	1675	1675	1675	1675	0
414	20241024	120800	108741887	1675	1675	1675	1675	0
415	20241024	120700	108741887	1675	1675	1675	1675	0
416	20241024	120600	108741887	1675	1675	1675	1675	0
417	20241024	120500	108741887	1675	1675	1675	1675	0
418	20241024	120400	108741887	1675	1675	1675	1675	0
419	20241024	120300	108741887	1675	1674	1675	1674	104
420	20241024	120200	108567787	1676	1676	1676	1676	1
421	20241024	120100	108566111	1676	1676	1676	1676	0
422	20241024	120000	108566111	1676	1676	1676	1676	0
423	20241024	115900	108566111	1676	1676	1676	1676	0
424	20241024	115800	108566111	1676	1676	1676	1676	0
425	20241024	115700	108566111	1676	1676	1676	1676	0
426	20241024	115600	108566111	1676	1676	1676	1676	0
427	20241024	115500	108566111	1676	1676	1676	1676	0
428	20241024	115400	108566111	1676	1676	1676	1676	0
429	20241024	115300	108566111	1676	1676	1676	1676	0
430	20241024	115200	108566111	1676	1676	1676	1676	0
431	20241024	115100	108566111	1676	1676	1676	1676	1
432	20241024	115000	108564435	1675	1675	1675	1675	50
433	20241024	114900	108480685	1680	1680	1680	1680	0
434	20241024	114800	108480685	1680	1680	1680	1680	0
435	20241024	114700	108480685	1680	1680	1680	1680	0
436	20241024	114600	108480685	1680	1680	1680	1680	0
437	20241024	114500	108480685	1680	1680	1680	1680	0
438	20241024	114400	108480685	1680	1680	1680	1680	0
439	20241024	114300	108480685	1680	1680	1680	1680	0
440	20241024	114200	108480685	1680	1680	1680	1680	0
441	20241024	114100	108480685	1680	1680	1680	1680	0
442	20241024	114000	108480685	1680	1680	1680	1680	0
443	20241024	113900	108480685	1680	1669	1680	1669	802
444	20241024	113800	107142114	1681	1669	1681	1669	211
445	20241024	113700	106789943	1661	1662	1662	1661	101
446	20241024	113600	106622132	1669	1669	1669	1669	0
447	20241024	113500	106622132	1669	1669	1669	1669	0
448	20241024	113400	106622132	1669	1669	1669	1669	0
449	20241024	113300	106622132	1669	1661	1669	1661	949
450	20241024	113200	105045811	1662	1667	1671	1661	3505
451	20241024	113100	99209407	1676	1672	1683	1668	11349
452	20241024	113000	80250057	1672	1683	1683	1671	5602
453	20241024	112900	70880547	1675	1676	1676	1675	725
454	20241024	112800	69665523	1683	1683	1683	1683	0
455	20241024	112700	69665523	1683	1683	1683	1683	0
456	20241024	112600	69665523	1683	1683	1683	1683	0
457	20241024	112500	69665523	1683	1683	1683	1683	0
458	20241024	112400	69665523	1683	1683	1683	1683	11
459	20241024	112300	69647010	1676	1676	1676	1676	0
460	20241024	112200	69647010	1676	1676	1676	1676	0
461	20241024	112100	69647010	1676	1677	1677	1676	100
462	20241024	112000	69479351	1676	1676	1676	1676	0
463	20241024	111900	69479351	1676	1676	1676	1676	0
464	20241024	111800	69479351	1676	1676	1676	1676	0
465	20241024	111700	69479351	1676	1676	1676	1676	0
466	20241024	111600	69479351	1676	1676	1676	1676	0
467	20241024	111500	69479351	1676	1676	1676	1676	0
468	20241024	111400	69479351	1676	1676	1676	1676	0
469	20241024	111300	69479351	1676	1676	1676	1676	0
470	20241024	111200	69479351	1676	1676	1676	1676	0
471	20241024	111100	69479351	1676	1676	1676	1676	0
472	20241024	111000	69479351	1676	1677	1677	1676	69
473	20241024	110900	69363688	1686	1685	1686	1685	4
474	20241024	110800	69356946	1678	1679	1679	1678	75
475	20241024	110700	69231076	1687	1687	1687	1687	0
476	20241024	110600	69231076	1687	1687	1687	1687	46
477	20241024	110500	69153474	1687	1687	1687	1687	0
478	20241024	110400	69153474	1687	1687	1687	1687	0
479	20241024	110300	69153474	1687	1687	1687	1687	1
480	20241024	110200	69151787	1678	1678	1678	1678	0
481	20241024	110100	69151787	1678	1686	1688	1678	4370
482	20241024	110000	61803016	1685	1685	1685	1685	115
483	20241024	105900	61609241	1685	1685	1685	1685	0
484	20241024	105800	61609241	1685	1685	1685	1685	0
485	20241024	105700	61609241	1685	1685	1685	1685	0
486	20241024	105600	61609241	1685	1685	1685	1685	0
487	20241024	105500	61609241	1685	1685	1685	1685	0
488	20241024	105400	61609241	1685	1685	1685	1685	0
489	20241024	105300	61609241	1685	1685	1685	1685	0
490	20241024	105200	61609241	1685	1685	1685	1685	0
491	20241024	105100	61609241	1685	1685	1685	1685	0
492	20241024	105000	61609241	1685	1685	1685	1685	1
493	20241024	104900	61607556	1677	1677	1677	1677	82
494	20241024	104800	61470042	1677	1677	1677	1677	4
495	20241024	104700	61463334	1677	1677	1677	1677	0
496	20241024	104600	61463334	1677	1677	1677	1677	0
497	20241024	104500	61463334	1677	1677	1677	1677	1739
498	20241024	104400	58547031	1677	1677	1677	1677	0
499	20241024	104300	58547031	1677	1677	1677	1677	0
500	20241024	104200	58547031	1677	1677	1677	1677	0
501	20241024	104100	58547031	1677	1677	1677	1677	0
502	20241024	104000	58547031	1677	1684	1684	1677	30
503	20241024	103900	58496638	1685	1685	1685	1685	0
504	20241024	103800	58496638	1685	1685	1685	1685	0
505	20241024	103700	58496638	1685	1685	1685	1685	0
506	20241024	103600	58496638	1685	1685	1685	1685	0
507	20241024	103500	58496638	1685	1685	1685	1685	0
508	20241024	103400	58496638	1685	1685	1685	1685	0
509	20241024	103300	58496638	1685	1685	1685	1685	0
510	20241024	103200	58496638	1685	1685	1685	1685	0
511	20241024	103100	58496638	1685	1685	1685	1685	20
512	20241024	103000	58462938	1685	1685	1685	1685	0
513	20241024	102900	58462938	1685	1685	1685	1685	5
514	20241024	102800	58454513	1685	1685	1685	1685	47
515	20241024	102700	58375318	1687	1687	1687	1687	0
516	20241024	102600	58375318	1687	1687	1687	1687	0
517	20241024	102500	58375318	1687	1687	1687	1687	0
518	20241024	102400	58375318	1687	1687	1687	1687	0
519	20241024	102300	58375318	1687	1687	1687	1687	0
520	20241024	102200	58375318	1687	1687	1687	1687	0
521	20241024	102100	58375318	1687	1687	1687	1687	0
522	20241024	102000	58375318	1687	1687	1687	1687	0
523	20241024	101900	58375318	1687	1687	1687	1687	0
524	20241024	101800	58375318	1687	1687	1687	1687	0
525	20241024	101700	58375318	1687	1687	1687	1687	3
526	20241024	101600	58370257	1687	1687	1687	1687	20
527	20241024	101500	58336517	1687	1686	1687	1686	100
528	20241024	101400	58167915	1686	1686	1686	1686	2
529	20241024	101300	58164543	1686	1686	1686	1686	0
530	20241024	101200	58164543	1686	1686	1686	1686	0
531	20241024	101100	58164543	1686	1686	1686	1686	0
532	20241024	101000	58164543	1686	1686	1686	1686	0
533	20241024	100900	58164543	1686	1686	1686	1686	0
534	20241024	100800	58164543	1686	1686	1686	1686	0
535	20241024	100700	58164543	1686	1686	1686	1686	0
536	20241024	100600	58164543	1686	1686	1686	1686	1
537	20241024	100500	58162857	1686	1686	1686	1686	0
538	20241024	100400	58162857	1686	1686	1686	1686	3
539	20241024	100300	58157799	1686	1686	1686	1686	1
540	20241024	100200	58156113	1674	1675	1675	1674	1000
541	20241024	100100	56482013	1686	1685	1686	1685	4
542	20241024	100000	56475270	1674	1687	1687	1674	1001
543	20241024	095900	54798998	1687	1680	1687	1680	25
544	20241024	095800	54756844	1687	1687	1687	1687	0
545	20241024	095700	54756844	1687	1687	1687	1687	0
546	20241024	095600	54756844	1687	1687	1687	1687	1
547	20241024	095500	54755157	1688	1688	1688	1688	0
548	20241024	095400	54755157	1688	1688	1688	1688	0
549	20241024	095300	54755157	1688	1688	1688	1688	0
550	20241024	095200	54755157	1688	1688	1688	1688	0
551	20241024	095100	54755157	1688	1688	1688	1688	5
552	20241024	095000	54746717	1680	1680	1680	1680	0
553	20241024	094900	54746717	1680	1680	1680	1680	3
554	20241024	094800	54741677	1688	1688	1688	1688	0
555	20241024	094700	54741677	1688	1688	1688	1688	0
556	20241024	094600	54741677	1688	1688	1688	1688	0
557	20241024	094500	54741677	1688	1688	1688	1688	0
558	20241024	094400	54741677	1688	1688	1688	1688	0
559	20241024	094300	54741677	1688	1688	1688	1688	288
560	20241024	094200	54255533	1688	1688	1688	1688	0
561	20241024	094100	54255533	1688	1687	1688	1687	203
562	20241024	094000	53913003	1687	1687	1687	1687	2
563	20241024	093900	53909629	1690	1690	1690	1690	0
564	20241024	093800	53909629	1690	1690	1690	1690	0
565	20241024	093700	53909629	1690	1690	1690	1690	0
566	20241024	093600	53909629	1690	1690	1690	1690	0
567	20241024	093500	53909629	1690	1690	1690	1690	0
568	20241024	093400	53909629	1690	1690	1690	1690	0
569	20241024	093300	53909629	1690	1690	1690	1690	0
570	20241024	093200	53909629	1690	1690	1690	1690	1
571	20241024	093100	53907939	1690	1690	1690	1690	3
572	20241024	093000	53902869	1690	1690	1690	1690	0
573	20241024	092900	53902869	1690	1682	1690	1680	385
574	20241024	092800	53255668	1700	1700	1700	1700	4
575	20241024	092700	53248868	1682	1682	1682	1682	19
576	20241024	092600	53216910	1703	1703	1703	1703	0
577	20241024	092500	53216910	1703	1703	1703	1703	1
578	20241024	092400	53215207	1694	1694	1694	1694	471
579	20241024	092300	52417333	1706	1706	1706	1706	1
580	20241024	092200	52415627	1706	1685	1706	1672	20058
581	20241024	092100	18657173	1689	1689	1689	1689	0
582	20241024	092000	18657173	1689	1689	1689	1689	4
583	20241024	091900	18650417	1684	1683	1684	1683	154
584	20241024	091800	18391178	1679	1679	1679	1679	474
585	20241024	091700	17595332	1679	1679	1679	1679	0
586	20241024	091600	17595332	1679	1679	1679	1679	8
587	20241024	091500	17581900	1683	1683	1683	1683	3
588	20241024	091400	17576851	1679	1679	1679	1679	753
589	20241024	091300	16312564	1679	1679	1679	1679	0
590	20241024	091200	16312564	1679	1679	1679	1679	4
591	20241024	091100	16305848	1671	1679	1679	1671	104
592	20241024	091000	16131986	1673	1674	1674	1673	1082
593	20241024	090900	14321476	1674	1679	1679	1674	682
594	20241024	090800	13179803	1673	1674	1674	1673	599
595	20241024	090700	12177347	1681	1681	1681	1681	0
596	20241024	090600	12177347	1681	1681	1681	1681	0
597	20241024	090500	12177347	1681	1681	1681	1681	42
598	20241024	090400	12106745	1681	1681	1681	1681	0
599	20241024	090300	12106745	1681	1681	1681	1681	7
600	20241024	090200	12094978	1681	1681	1681	1681	102
601	20241024	090100	11923516	1688	1688	1688	1688	2
602	20241024	090000	11920140	1688	1673	1688	1673	7125