KissMeData/050890/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	193300	570385660	4470	4470	4470	4470	4152
3	20241024	193200	570385660	4470	4470	4470	4470	0
4	20241024	193100	570385660	4470	4470	4470	4470	0
5	20241024	193000	570385660	4470	4470	4470	4470	0
6	20241024	192900	570385660	4470	4470	4470	4470	0
7	20241024	192800	570385660	4470	4470	4470	4470	0
8	20241024	192700	570385660	4470	4470	4470	4470	0
9	20241024	192600	570385660	4470	4470	4470	4470	0
10	20241024	192500	570385660	4470	4470	4470	4470	0
11	20241024	192400	570385660	4470	4470	4470	4470	0
12	20241024	192300	570385660	4470	4470	4470	4470	0
13	20241024	192200	570385660	4470	4470	4470	4470	0
14	20241024	192100	570385660	4470	4470	4470	4470	0
15	20241024	192000	570385660	4470	4470	4470	4470	0
16	20241024	191900	570385660	4470	4470	4470	4470	0
17	20241024	191800	570385660	4470	4470	4470	4470	0
18	20241024	191700	570385660	4470	4470	4470	4470	0
19	20241024	191600	570385660	4470	4470	4470	4470	0
20	20241024	191500	570385660	4470	4470	4470	4470	0
21	20241024	191400	570385660	4470	4470	4470	4470	0
22	20241024	191300	570385660	4470	4470	4470	4470	0
23	20241024	191200	570385660	4470	4470	4470	4470	0
24	20241024	191100	570385660	4470	4470	4470	4470	0
25	20241024	191000	570385660	4470	4470	4470	4470	0
26	20241024	190900	570385660	4470	4470	4470	4470	0
27	20241024	190800	570385660	4470	4470	4470	4470	0
28	20241024	190700	570385660	4470	4470	4470	4470	0
29	20241024	190600	570385660	4470	4470	4470	4470	0
30	20241024	190500	570385660	4470	4470	4470	4470	0
31	20241024	190400	570385660	4470	4470	4470	4470	0
32	20241024	190300	570385660	4470	4470	4470	4470	4152
33	20241024	190200	570385660	4470	4470	4470	4470	0
34	20241024	190100	570385660	4470	4470	4470	4470	0
35	20241024	190000	570385660	4470	4470	4470	4470	0
36	20241024	185900	570385660	4470	4470	4470	4470	0
37	20241024	185800	570385660	4470	4470	4470	4470	0
38	20241024	185700	570385660	4470	4470	4470	4470	0
39	20241024	185600	570385660	4470	4470	4470	4470	0
40	20241024	185500	570385660	4470	4470	4470	4470	0
41	20241024	185400	570385660	4470	4470	4470	4470	0
42	20241024	185300	570385660	4470	4470	4470	4470	0
43	20241024	185200	570385660	4470	4470	4470	4470	0
44	20241024	185100	570385660	4470	4470	4470	4470	0
45	20241024	185000	570385660	4470	4470	4470	4470	0
46	20241024	184900	570385660	4470	4470	4470	4470	0
47	20241024	184800	570385660	4470	4470	4470	4470	0
48	20241024	184700	570385660	4470	4470	4470	4470	0
49	20241024	184600	570385660	4470	4470	4470	4470	0
50	20241024	184500	570385660	4470	4470	4470	4470	0
51	20241024	184400	570385660	4470	4470	4470	4470	0
52	20241024	184300	570385660	4470	4470	4470	4470	0
53	20241024	184200	570385660	4470	4470	4470	4470	0
54	20241024	184100	570385660	4470	4470	4470	4470	0
55	20241024	184000	570385660	4470	4470	4470	4470	0
56	20241024	183900	570385660	4470	4470	4470	4470	0
57	20241024	183800	570385660	4470	4470	4470	4470	0
58	20241024	183700	570385660	4470	4470	4470	4470	0
59	20241024	183600	570385660	4470	4470	4470	4470	0
60	20241024	183500	570385660	4470	4470	4470	4470	0
61	20241024	183400	570385660	4470	4470	4470	4470	0
62	20241024	183300	570385660	4470	4470	4470	4470	4152
63	20241024	183200	570385660	4470	4470	4470	4470	0
64	20241024	183100	570385660	4470	4470	4470	4470	0
65	20241024	183000	570385660	4470	4470	4470	4470	0
66	20241024	182900	570385660	4470	4470	4470	4470	0
67	20241024	182800	570385660	4470	4470	4470	4470	0
68	20241024	182700	570385660	4470	4470	4470	4470	0
69	20241024	182600	570385660	4470	4470	4470	4470	0
70	20241024	182500	570385660	4470	4470	4470	4470	0
71	20241024	182400	570385660	4470	4470	4470	4470	0
72	20241024	182300	570385660	4470	4470	4470	4470	0
73	20241024	182200	570385660	4470	4470	4470	4470	0
74	20241024	182100	570385660	4470	4470	4470	4470	0
75	20241024	182000	570385660	4470	4470	4470	4470	0
76	20241024	181900	570385660	4470	4470	4470	4470	0
77	20241024	181800	570385660	4470	4470	4470	4470	0
78	20241024	181700	570385660	4470	4470	4470	4470	0
79	20241024	181600	570385660	4470	4470	4470	4470	0
80	20241024	181500	570385660	4470	4470	4470	4470	0
81	20241024	181400	570385660	4470	4470	4470	4470	0
82	20241024	181300	570385660	4470	4470	4470	4470	0
83	20241024	181200	570385660	4470	4470	4470	4470	0
84	20241024	181100	570385660	4470	4470	4470	4470	0
85	20241024	181000	570385660	4470	4470	4470	4470	0
86	20241024	180900	570385660	4470	4470	4470	4470	0
87	20241024	180800	570385660	4470	4470	4470	4470	0
88	20241024	180700	570385660	4470	4470	4470	4470	0
89	20241024	180600	570385660	4470	4470	4470	4470	0
90	20241024	180500	570385660	4470	4470	4470	4470	0
91	20241024	180400	570385660	4470	4470	4470	4470	0
92	20241024	180300	570385660	4470	4470	4470	4470	4152
93	20241024	180200	570385660	4470	4470	4470	4470	0
94	20241024	180100	570385660	4470	4470	4470	4470	0
95	20241024	180000	570385660	4470	4470	4470	4470	0
96	20241024	175900	570385660	4470	4470	4470	4470	0
97	20241024	175800	570385660	4470	4470	4470	4470	0
98	20241024	175700	570385660	4470	4470	4470	4470	0
99	20241024	175600	570385660	4470	4470	4470	4470	0
100	20241024	175500	570385660	4470	4470	4470	4470	0
101	20241024	175400	570385660	4470	4470	4470	4470	0
102	20241024	175300	570385660	4470	4470	4470	4470	0
103	20241024	175200	570385660	4470	4470	4470	4470	0
104	20241024	175100	570385660	4470	4470	4470	4470	0
105	20241024	175000	570385660	4470	4470	4470	4470	0
106	20241024	174900	570385660	4470	4470	4470	4470	0
107	20241024	174800	570385660	4470	4470	4470	4470	0
108	20241024	174700	570385660	4470	4470	4470	4470	0
109	20241024	174600	570385660	4470	4470	4470	4470	0
110	20241024	174500	570385660	4470	4470	4470	4470	0
111	20241024	174400	570385660	4470	4470	4470	4470	0
112	20241024	174300	570385660	4470	4470	4470	4470	0
113	20241024	174200	570385660	4470	4470	4470	4470	0
114	20241024	174100	570385660	4470	4470	4470	4470	0
115	20241024	174000	570385660	4470	4470	4470	4470	0
116	20241024	173900	570385660	4470	4470	4470	4470	0
117	20241024	173800	570385660	4470	4470	4470	4470	0
118	20241024	173700	570385660	4470	4470	4470	4470	0
119	20241024	173600	570385660	4470	4470	4470	4470	0
120	20241024	173500	570385660	4470	4470	4470	4470	0
121	20241024	173400	570385660	4470	4470	4470	4470	0
122	20241024	173300	570385660	4470	4470	4470	4470	4152
123	20241024	173200	570385660	4470	4470	4470	4470	0
124	20241024	173100	570385660	4470	4470	4470	4470	0
125	20241024	173000	570385660	4470	4470	4470	4470	0
126	20241024	172900	570385660	4470	4470	4470	4470	0
127	20241024	172800	570385660	4470	4470	4470	4470	0
128	20241024	172700	570385660	4470	4470	4470	4470	0
129	20241024	172600	570385660	4470	4470	4470	4470	0
130	20241024	172500	570385660	4470	4470	4470	4470	0
131	20241024	172400	570385660	4470	4470	4470	4470	0
132	20241024	172300	570385660	4470	4470	4470	4470	0
133	20241024	172200	570385660	4470	4470	4470	4470	0
134	20241024	172100	570385660	4470	4470	4470	4470	0
135	20241024	172000	570385660	4470	4470	4470	4470	0
136	20241024	171900	570385660	4470	4470	4470	4470	0
137	20241024	171800	570385660	4470	4470	4470	4470	0
138	20241024	171700	570385660	4470	4470	4470	4470	0
139	20241024	171600	570385660	4470	4470	4470	4470	0
140	20241024	171500	570385660	4470	4470	4470	4470	0
141	20241024	171400	570385660	4470	4470	4470	4470	0
142	20241024	171300	570385660	4470	4470	4470	4470	0
143	20241024	171200	570385660	4470	4470	4470	4470	0
144	20241024	171100	570385660	4470	4470	4470	4470	0
145	20241024	171000	570385660	4470	4470	4470	4470	0
146	20241024	170900	570385660	4470	4470	4470	4470	0
147	20241024	170800	570385660	4470	4470	4470	4470	0
148	20241024	170700	570385660	4470	4470	4470	4470	0
149	20241024	170600	570385660	4470	4470	4470	4470	0
150	20241024	170500	570385660	4470	4470	4470	4470	0
151	20241024	170400	570385660	4470	4470	4470	4470	0
152	20241024	170300	570385660	4470	4470	4470	4470	4152
153	20241024	170200	570385660	4470	4470	4470	4470	0
154	20241024	170100	570385660	4470	4470	4470	4470	0
155	20241024	170000	570385660	4470	4470	4470	4470	0
156	20241024	165900	570385660	4470	4470	4470	4470	0
157	20241024	165800	570385660	4470	4470	4470	4470	0
158	20241024	165700	570385660	4470	4470	4470	4470	0
159	20241024	165600	570385660	4470	4470	4470	4470	0
160	20241024	165500	570385660	4470	4470	4470	4470	0
161	20241024	165400	570385660	4470	4470	4470	4470	0
162	20241024	165300	570385660	4470	4470	4470	4470	0
163	20241024	165200	570385660	4470	4470	4470	4470	0
164	20241024	165100	570385660	4470	4470	4470	4470	0
165	20241024	165000	570385660	4470	4470	4470	4470	0
166	20241024	164900	570385660	4470	4470	4470	4470	0
167	20241024	164800	570385660	4470	4470	4470	4470	0
168	20241024	164700	570385660	4470	4470	4470	4470	0
169	20241024	164600	570385660	4470	4470	4470	4470	0
170	20241024	164500	570385660	4470	4470	4470	4470	0
171	20241024	164400	570385660	4470	4470	4470	4470	0
172	20241024	164300	570385660	4470	4470	4470	4470	0
173	20241024	164200	570385660	4470	4470	4470	4470	0
174	20241024	164100	570385660	4470	4470	4470	4470	0
175	20241024	164000	570385660	4470	4470	4470	4470	0
176	20241024	163900	570385660	4470	4470	4470	4470	0
177	20241024	163800	570385660	4470	4470	4470	4470	0
178	20241024	163700	570385660	4470	4470	4470	4470	0
179	20241024	163600	570385660	4470	4470	4470	4470	0
180	20241024	163500	570385660	4470	4470	4470	4470	0
181	20241024	163400	570385660	4470	4470	4470	4470	0
182	20241024	163300	570385660	4470	4470	4470	4470	4152
183	20241024	163200	570385660	4470	4470	4470	4470	0
184	20241024	163100	570385660	4470	4470	4470	4470	0
185	20241024	163000	570385660	4470	4470	4470	4470	0
186	20241024	162900	570385660	4470	4470	4470	4470	0
187	20241024	162800	570385660	4470	4470	4470	4470	0
188	20241024	162700	570385660	4470	4470	4470	4470	0
189	20241024	162600	570385660	4470	4470	4470	4470	0
190	20241024	162500	570385660	4470	4470	4470	4470	0
191	20241024	162400	570385660	4470	4470	4470	4470	0
192	20241024	162300	570385660	4470	4470	4470	4470	0
193	20241024	162200	570385660	4470	4470	4470	4470	0
194	20241024	162100	570385660	4470	4470	4470	4470	0
195	20241024	162000	570385660	4470	4470	4470	4470	0
196	20241024	161900	570385660	4470	4470	4470	4470	0
197	20241024	161800	570385660	4470	4470	4470	4470	0
198	20241024	161700	570385660	4470	4470	4470	4470	0
199	20241024	161600	570385660	4470	4470	4470	4470	0
200	20241024	161500	570385660	4470	4470	4470	4470	0
201	20241024	161400	570385660	4470	4470	4470	4470	0
202	20241024	161300	570385660	4470	4470	4470	4470	0
203	20241024	161200	570385660	4470	4470	4470	4470	0
204	20241024	161100	570385660	4470	4470	4470	4470	0
205	20241024	161000	570385660	4470	4470	4470	4470	0
206	20241024	160900	570385660	4470	4470	4470	4470	0
207	20241024	160800	570385660	4470	4470	4470	4470	0
208	20241024	160700	570385660	4470	4470	4470	4470	0
209	20241024	160600	570385660	4470	4470	4470	4470	0
210	20241024	160500	570385660	4470	4470	4470	4470	0
211	20241024	160400	570385660	4470	4470	4470	4470	0
212	20241024	160300	570385660	4470	4470	4470	4470	4152
213	20241024	160200	570385660	4470	4470	4470	4470	0
214	20241024	160100	570385660	4470	4470	4470	4470	0
215	20241024	160000	570385660	4470	4470	4470	4470	0
216	20241024	155900	570385660	4470	4470	4470	4470	0
217	20241024	155800	570385660	4470	4470	4470	4470	0
218	20241024	155700	570385660	4470	4470	4470	4470	0
219	20241024	155600	570385660	4470	4470	4470	4470	0
220	20241024	155500	570385660	4470	4470	4470	4470	0
221	20241024	155400	570385660	4470	4470	4470	4470	0
222	20241024	155300	570385660	4470	4470	4470	4470	0
223	20241024	155200	570385660	4470	4470	4470	4470	0
224	20241024	155100	570385660	4470	4470	4470	4470	0
225	20241024	155000	570385660	4470	4470	4470	4470	0
226	20241024	154900	570385660	4470	4470	4470	4470	0
227	20241024	154800	570385660	4470	4470	4470	4470	0
228	20241024	154700	570385660	4470	4470	4470	4470	0
229	20241024	154600	570385660	4470	4470	4470	4470	0
230	20241024	154500	570385660	4470	4470	4470	4470	0
231	20241024	154400	570385660	4470	4470	4470	4470	0
232	20241024	154300	570385660	4470	4470	4470	4470	0
233	20241024	154200	570385660	4470	4470	4470	4470	0
234	20241024	154100	570385660	4470	4470	4470	4470	0
235	20241024	154000	570385660	4470	4470	4470	4470	0
236	20241024	153900	570385660	4470	4470	4470	4470	0
237	20241024	153800	570385660	4470	4470	4470	4470	0
238	20241024	153700	570385660	4470	4470	4470	4470	0
239	20241024	153600	570385660	4470	4470	4470	4470	0
240	20241024	153500	570385660	4470	4470	4470	4470	0
241	20241024	153400	570385660	4470	4470	4470	4470	0
242	20241024	153300	570385660	4470	4470	4470	4470	4152
243	20241024	153200	570385660	4470	4470	4470	4470	0
244	20241024	153100	570385660	4470	4470	4470	4470	0
245	20241024	153000	570385660	4470	4470	4470	4470	4152
246	20241024	152900	551826220	4465	4465	4465	4465	0
247	20241024	152800	551826220	4465	4465	4465	4465	0
248	20241024	152700	551826220	4465	4465	4465	4465	0
249	20241024	152600	551826220	4465	4465	4465	4465	0
250	20241024	152500	551826220	4465	4465	4465	4465	0
251	20241024	152400	551826220	4465	4465	4465	4465	0
252	20241024	152300	551826220	4465	4465	4465	4465	0
253	20241024	152200	551826220	4465	4465	4465	4465	0
254	20241024	152100	551826220	4465	4465	4465	4465	0
255	20241024	152000	551826220	4465	4465	4465	4465	0
256	20241024	151900	551826220	4465	4460	4465	4460	786
257	20241024	151800	548316805	4465	4465	4465	4465	59
258	20241024	151700	548053370	4465	4460	4465	4460	420
259	20241024	151600	546179645	4460	4460	4460	4455	157
260	20241024	151500	545480165	4455	4455	4460	4455	53
261	20241024	151400	545244045	4460	4460	4460	4460	24
262	20241024	151300	545137005	4460	4445	4460	4445	10
263	20241024	151200	545092435	4445	4460	4460	4445	2594
264	20241024	151100	533546805	4460	4460	4460	4460	1
265	20241024	151000	533542345	4460	4460	4460	4455	463
266	20241024	150900	531477865	4465	4460	4465	4460	340
267	20241024	150800	529959840	4460	4465	4465	4460	65
268	20241024	150700	529669885	4460	4460	4465	4460	7
269	20241024	150600	529638660	4465	4465	4465	4465	151
270	20241024	150500	528964445	4465	4465	4465	4465	7
271	20241024	150400	528933190	4465	4465	4465	4465	10
272	20241024	150300	528888540	4465	4465	4465	4445	327
273	20241024	150200	527432325	4465	4470	4475	4450	650
274	20241024	150100	524528785	4475	4470	4475	4470	3526
275	20241024	150000	508765705	4470	4450	4470	4450	4261
276	20241024	145900	489749860	4460	4460	4460	4460	709
277	20241024	145800	486587720	4460	4455	4460	4450	1253
278	20241024	145700	481005740	4460	4455	4460	4455	130
279	20241024	145600	480425975	4455	4455	4455	4455	0
280	20241024	145500	480425975	4455	4455	4455	4455	1
281	20241024	145400	480421520	4455	4450	4455	4445	514
282	20241024	145300	478134680	4450	4450	4450	4450	1
283	20241024	145200	478130230	4460	4460	4460	4460	0
284	20241024	145100	478130230	4460	4460	4460	4460	43
285	20241024	145000	477938450	4460	4460	4460	4460	110
286	20241024	144900	477447850	4445	4460	4460	4445	902
287	20241024	144800	473431225	4460	4460	4460	4460	7
288	20241024	144700	473400005	4460	4455	4460	4455	44
289	20241024	144600	473203950	4460	4460	4460	4460	0
290	20241024	144500	473203950	4460	4460	4460	4460	0
291	20241024	144400	473203950	4460	4460	4460	4460	0
292	20241024	144300	473203950	4460	4460	4460	4460	15
293	20241024	144200	473137050	4460	4460	4460	4460	1
294	20241024	144100	473132590	4460	4460	4460	4460	151
295	20241024	144000	472459130	4460	4460	4460	4455	166
296	20241024	143900	471719295	4460	4450	4460	4445	1282
297	20241024	143800	466017875	4455	4455	4455	4455	34
298	20241024	143700	465866405	4455	4455	4455	4455	0
299	20241024	143600	465866405	4455	4455	4455	4455	392
300	20241024	143500	464120045	4455	4455	4455	4455	0
301	20241024	143400	464120045	4455	4455	4455	4455	0
302	20241024	143300	464120045	4455	4455	4455	4455	0
303	20241024	143200	464120045	4455	4455	4455	4455	0
304	20241024	143100	464120045	4455	4450	4455	4450	1002
305	20241024	143000	459661140	4450	4450	4455	4450	18
306	20241024	142900	459581005	4450	4450	4450	4450	126
307	20241024	142800	459020305	4450	4450	4450	4445	488
308	20241024	142700	456848730	4450	4450	4450	4450	14
309	20241024	142600	456786430	4450	4450	4450	4450	17
310	20241024	142500	456710780	4450	4450	4450	4450	14
311	20241024	142400	456648480	4450	4450	4450	4450	14
312	20241024	142300	456586180	4450	4450	4450	4450	21
313	20241024	142200	456492730	4450	4450	4450	4450	151
314	20241024	142100	455820780	4450	4450	4450	4450	1045
315	20241024	142000	451170530	4450	4450	4450	4445	225
316	20241024	141900	450170305	4450	4450	4450	4450	7
317	20241024	141800	450139155	4450	4450	4450	4450	0
318	20241024	141700	450139155	4450	4450	4450	4450	50
319	20241024	141600	449916655	4450	4445	4450	4445	131
320	20241024	141500	449334305	4445	4445	4445	4445	30
321	20241024	141400	449200955	4445	4445	4445	4445	110
322	20241024	141300	448712005	4445	4445	4445	4445	10
323	20241024	141200	448667555	4445	4445	4445	4445	10
324	20241024	141100	448623105	4450	4450	4450	4450	1
325	20241024	141000	448618655	4445	4445	4445	4445	1
326	20241024	140900	448614210	4450	4445	4450	4445	21
327	20241024	140800	448520860	4450	4445	4450	4445	3
328	20241024	140700	448507520	4445	4440	4445	4440	160
329	20241024	140600	447796330	4445	4445	4445	4445	0
330	20241024	140500	447796330	4445	4440	4445	4440	508
331	20241024	140400	445540640	4430	4430	4430	4430	0
332	20241024	140300	445540640	4430	4430	4430	4430	10
333	20241024	140200	445496340	4430	4430	4430	4430	25
334	20241024	140100	445385590	4440	4440	4440	4440	0
335	20241024	140000	445385590	4440	4440	4440	4440	0
336	20241024	135900	445385590	4440	4440	4440	4440	110
337	20241024	135800	444897190	4440	4435	4440	4420	474
338	20241024	135700	442797240	4435	4435	4435	4435	0
339	20241024	135600	442797240	4435	4435	4435	4435	8
340	20241024	135500	442761760	4445	4445	4445	4445	29
341	20241024	135400	442632855	4445	4445	4445	4445	0
342	20241024	135300	442632855	4445	4445	4445	4445	1
343	20241024	135200	442628410	4420	4420	4420	4420	1
344	20241024	135100	442623990	4420	4435	4435	4420	351
345	20241024	135000	441069065	4445	4445	4445	4435	538
346	20241024	134900	438680305	4450	4435	4450	4430	157
347	20241024	134800	437983205	4430	4430	4430	4430	50
348	20241024	134700	437761705	4455	4455	4455	4455	0
349	20241024	134600	437761705	4455	4455	4455	4455	0
350	20241024	134500	437761705	4455	4455	4455	4455	0
351	20241024	134400	437761705	4455	4455	4455	4455	0
352	20241024	134300	437761705	4455	4455	4455	4455	1
353	20241024	134200	437757250	4455	4455	4455	4455	1
354	20241024	134100	437752795	4460	4455	4460	4455	509
355	20241024	134000	435483165	4455	4455	4455	4455	0
356	20241024	133900	435483165	4455	4455	4455	4455	2
357	20241024	133800	435474255	4455	4435	4455	4435	776
358	20241024	133700	432019945	4435	4435	4435	4435	1
359	20241024	133600	432015510	4435	4435	4435	4435	0
360	20241024	133500	432015510	4435	4430	4445	4415	8363
361	20241024	133400	395049660	4445	4430	4445	4425	2217
362	20241024	133300	385229230	4435	4440	4445	4435	2315
363	20241024	133200	374954890	4440	4445	4445	4440	123
364	20241024	133100	374408690	4445	4445	4445	4445	0
365	20241024	133000	374408690	4445	4445	4445	4445	2
366	20241024	132900	374399800	4440	4440	4440	4440	20
367	20241024	132800	374311000	4445	4445	4445	4445	0
368	20241024	132700	374311000	4445	4445	4445	4445	0
369	20241024	132600	374311000	4445	4445	4445	4445	0
370	20241024	132500	374311000	4445	4445	4445	4445	0
371	20241024	132400	374311000	4445	4445	4445	4445	50
372	20241024	132300	374088750	4445	4445	4445	4445	0
373	20241024	132200	374088750	4445	4445	4445	4445	0
374	20241024	132100	374088750	4445	4445	4445	4445	0
375	20241024	132000	374088750	4445	4445	4445	4445	62
376	20241024	131900	373813160	4445	4445	4450	4445	230
377	20241024	131800	372790685	4450	4450	4450	4450	0
378	20241024	131700	372790685	4450	4445	4450	4445	238
379	20241024	131600	371732585	4445	4445	4445	4445	10
380	20241024	131500	371688135	4450	4450	4450	4450	0
381	20241024	131400	371688135	4450	4450	4450	4450	10
382	20241024	131300	371643635	4450	4450	4450	4450	4
383	20241024	131200	371625835	4450	4450	4450	4450	4
384	20241024	131100	371608035	4445	4440	4445	4440	575
385	20241024	131000	369054365	4435	4435	4435	4435	60
386	20241024	130900	368788265	4440	4435	4440	4435	106
387	20241024	130800	368318050	4440	4440	4440	4440	0
388	20241024	130700	368318050	4440	4440	4440	4440	0
389	20241024	130600	368318050	4440	4440	4440	4440	0
390	20241024	130500	368318050	4440	4440	4440	4440	0
391	20241024	130400	368318050	4440	4440	4440	4440	0
392	20241024	130300	368318050	4440	4440	4440	4440	0
393	20241024	130200	368318050	4440	4435	4440	4435	103
394	20241024	130100	367861230	4435	4435	4435	4435	35
395	20241024	130000	367706005	4440	4440	4440	4440	1
396	20241024	125900	367701565	4440	4440	4440	4440	0
397	20241024	125800	367701565	4440	4430	4440	4425	1113
398	20241024	125700	362774725	4430	4430	4430	4430	0
399	20241024	125600	362774725	4430	4430	4430	4430	15
400	20241024	125500	362708275	4440	4440	4440	4440	1
401	20241024	125400	362703835	4440	4440	4440	4440	0
402	20241024	125300	362703835	4440	4440	4440	4440	47
403	20241024	125200	362495155	4440	4440	4440	4440	0
404	20241024	125100	362495155	4440	4425	4440	4425	5
405	20241024	125000	362472970	4445	4445	4445	4445	0
406	20241024	124900	362472970	4445	4445	4445	4445	0
407	20241024	124800	362472970	4445	4435	4445	4430	1559
408	20241024	124700	355563205	4445	4445	4445	4445	11
409	20241024	124600	355514310	4445	4445	4445	4440	602
410	20241024	124500	352839950	4445	4450	4450	4445	410
411	20241024	124400	351015545	4450	4450	4450	4450	11
412	20241024	124300	350966595	4450	4450	4450	4450	62
413	20241024	124200	350690695	4455	4445	4455	4445	92
414	20241024	124100	350281695	4460	4460	4460	4460	0
415	20241024	124000	350281695	4460	4460	4460	4460	0
416	20241024	123900	350281695	4460	4460	4460	4460	0
417	20241024	123800	350281695	4460	4445	4460	4445	121
418	20241024	123700	349743100	4460	4460	4460	4460	25
419	20241024	123600	349631600	4460	4460	4460	4460	200
420	20241024	123500	348739600	4460	4460	4460	4460	604
421	20241024	123400	346045760	4460	4460	4460	4460	0
422	20241024	123300	346045760	4460	4460	4460	4450	1435
423	20241024	123200	339651140	4465	4465	4465	4465	0
424	20241024	123100	339651140	4465	4465	4465	4465	10
425	20241024	123000	339606490	4465	4465	4465	4465	0
426	20241024	122900	339606490	4465	4465	4465	4465	0
427	20241024	122800	339606490	4465	4465	4465	4465	62
428	20241024	122700	339329660	4465	4465	4465	4465	58
429	20241024	122600	339070690	4465	4465	4465	4460	69
430	20241024	122500	338762635	4460	4460	4460	4460	224
431	20241024	122400	337763595	4460	4455	4460	4455	184
432	20241024	122300	336943815	4455	4455	4455	4455	5
433	20241024	122200	336921540	4460	4460	4460	4460	50
434	20241024	122100	336698540	4465	4450	4465	4450	789
435	20241024	122000	333185390	4450	4450	4450	4450	1
436	20241024	121900	333180940	4450	4450	4450	4450	0
437	20241024	121800	333180940	4450	4465	4465	4450	75
438	20241024	121700	332847175	4445	4450	4450	4445	90
439	20241024	121600	332446810	4445	4445	4445	4445	41
440	20241024	121500	332264565	4445	4445	4445	4445	32
441	20241024	121400	332122325	4465	4465	4465	4465	0
442	20241024	121300	332122325	4465	4465	4465	4465	1
443	20241024	121200	332117860	4440	4445	4445	4440	30
444	20241024	121100	331984560	4465	4465	4465	4465	0
445	20241024	121000	331984560	4465	4465	4465	4465	1
446	20241024	120900	331980095	4445	4445	4445	4445	0
447	20241024	120800	331980095	4445	4470	4470	4445	1170
448	20241024	120700	326751430	4470	4470	4470	4470	36
449	20241024	120600	326590510	4480	4480	4480	4480	0
450	20241024	120500	326590510	4480	4480	4480	4480	569
451	20241024	120400	324041390	4480	4480	4480	4480	1
452	20241024	120300	324036910	4470	4475	4480	4470	618
453	20241024	120200	321271380	4475	4475	4475	4475	0
454	20241024	120100	321271380	4475	4475	4475	4475	0
455	20241024	120000	321271380	4475	4475	4475	4475	1
456	20241024	115900	321266905	4480	4480	4480	4480	125
457	20241024	115800	320706905	4480	4480	4480	4480	2
458	20241024	115700	320697945	4485	4485	4485	4485	0
459	20241024	115600	320697945	4485	4485	4485	4485	11
460	20241024	115500	320648610	4485	4480	4490	4480	280
461	20241024	115400	319394170	4490	4485	4490	4480	858
462	20241024	115300	315546340	4475	4480	4485	4475	2824
463	20241024	115200	302891965	4480	4480	4480	4480	1
464	20241024	115100	302887485	4470	4470	4470	4470	2
465	20241024	115000	302878545	4480	4480	4480	4480	67
466	20241024	114900	302578385	4485	4485	4485	4470	1515
467	20241024	114800	295787650	4485	4440	4485	4440	12916
468	20241024	114700	238241965	4440	4445	4445	4440	124
469	20241024	114600	237690905	4440	4440	4440	4440	0
470	20241024	114500	237690905	4440	4440	4440	4440	0
471	20241024	114400	237690905	4440	4440	4440	4440	2
472	20241024	114300	237682025	4440	4440	4445	4440	182
473	20241024	114200	236873750	4445	4445	4445	4445	10
474	20241024	114100	236829300	4445	4445	4445	4445	59
475	20241024	114000	236567045	4445	4445	4445	4445	0
476	20241024	113900	236567045	4445	4445	4450	4445	491
477	20241024	113800	234383765	4445	4445	4445	4445	400
478	20241024	113700	232605765	4450	4450	4450	4450	0
479	20241024	113600	232605765	4450	4445	4450	4440	426
480	20241024	113500	230712180	4445	4445	4445	4445	7
481	20241024	113400	230681065	4445	4435	4445	4430	1187
482	20241024	113300	225416110	4435	4435	4435	4435	7
483	20241024	113200	225385065	4435	4435	4435	4435	7
484	20241024	113100	225354020	4435	4435	4435	4430	304
485	20241024	113000	224005940	4435	4435	4435	4435	7
486	20241024	112900	223974895	4435	4435	4435	4435	14
487	20241024	112800	223912805	4430	4435	4435	4430	82
488	20241024	112700	223549510	4430	4435	4435	4430	431
489	20241024	112600	221639945	4435	4435	4435	4435	7
490	20241024	112500	221608900	4435	4435	4435	4435	7
491	20241024	112400	221577855	4435	4435	4435	4435	124
492	20241024	112300	221027915	4435	4435	4435	4435	0
493	20241024	112200	221027915	4435	4435	4435	4435	0
494	20241024	112100	221027915	4435	4435	4435	4435	0
495	20241024	112000	221027915	4435	4435	4435	4435	1
496	20241024	111900	221023480	4430	4430	4430	4430	27
497	20241024	111800	220903870	4430	4430	4430	4430	6
498	20241024	111700	220877290	4435	4430	4435	4430	132
499	20241024	111600	220292450	4430	4430	4430	4430	66
500	20241024	111500	220000070	4430	4435	4435	4430	11
501	20241024	111400	219951335	4430	4430	4435	4430	73
502	20241024	111300	219627890	4435	4435	4435	4435	0
503	20241024	111200	219627890	4435	4435	4435	4435	1
504	20241024	111100	219623455	4435	4435	4435	4435	537
505	20241024	111000	217241860	4435	4430	4435	4430	288
506	20241024	110900	215965700	4430	4430	4430	4430	345
507	20241024	110800	214437350	4435	4435	4435	4435	2
508	20241024	110700	214428480	4435	4435	4435	4435	0
509	20241024	110600	214428480	4435	4435	4435	4435	201
510	20241024	110500	213537045	4450	4450	4450	4450	0
511	20241024	110400	213537045	4450	4450	4450	4450	0
512	20241024	110300	213537045	4450	4450	4450	4450	0
513	20241024	110200	213537045	4450	4450	4450	4450	0
514	20241024	110100	213537045	4450	4450	4450	4450	0
515	20241024	110000	213537045	4450	4450	4450	4450	0
516	20241024	105900	213537045	4450	4450	4450	4450	0
517	20241024	105800	213537045	4450	4450	4450	4450	11
518	20241024	105700	213488095	4450	4435	4450	4435	82
519	20241024	105600	213124275	4440	4450	4450	4440	3
520	20241024	105500	213110945	4435	4450	4450	4435	70
521	20241024	105400	212799730	4450	4450	4450	4450	0
522	20241024	105300	212799730	4450	4450	4450	4450	87
523	20241024	105200	212412580	4450	4450	4450	4450	0
524	20241024	105100	212412580	4450	4450	4450	4450	5
525	20241024	105000	212390330	4450	4445	4450	4445	2
526	20241024	104900	212381435	4450	4450	4450	4450	2
527	20241024	104800	212372535	4450	4430	4450	4430	61
528	20241024	104700	212101105	4455	4455	4455	4455	0
529	20241024	104600	212101105	4455	4445	4455	4420	1753
530	20241024	104500	204329065	4455	4450	4455	4450	489
531	20241024	104400	202152715	4455	4455	4460	4455	501
532	20241024	104300	199920710	4455	4455	4455	4455	133
533	20241024	104200	199328195	4460	4450	4460	4450	374
534	20241024	104100	197662740	4455	4450	4455	4450	11
535	20241024	104000	197613740	4455	4455	4455	4455	0
536	20241024	103900	197613740	4455	4450	4455	4450	9
537	20241024	103800	197573685	4450	4450	4450	4450	1
538	20241024	103700	197569235	4450	4450	4450	4450	0
539	20241024	103600	197569235	4450	4455	4455	4450	25
540	20241024	103500	197457915	4455	4455	4455	4455	161
541	20241024	103400	196740660	4460	4460	4460	4455	421
542	20241024	103300	194864760	4460	4455	4460	4455	296
543	20241024	103200	193545825	4455	4455	4455	4450	1109
544	20241024	103100	188607730	4455	4450	4455	4450	175
545	20241024	103000	187828390	4450	4435	4450	4435	733
546	20241024	102900	184569720	4435	4435	4435	4435	255
547	20241024	102800	183438795	4430	4430	4430	4430	0
548	20241024	102700	183438795	4430	4415	4435	4415	5700
549	20241024	102600	158222265	4405	4415	4415	4395	376
550	20241024	102500	156568115	4415	4415	4415	4400	457
551	20241024	102400	154556195	4415	4415	4415	4405	621
552	20241024	102300	151818320	4415	4410	4415	4405	24
553	20241024	102200	151712385	4410	4410	4415	4410	210
554	20241024	102100	150786120	4410	4410	4410	4410	43
555	20241024	102000	150596490	4400	4400	4400	4400	0
556	20241024	101900	150596490	4400	4405	4410	4400	111
557	20241024	101800	150107830	4410	4405	4410	4405	123
558	20241024	101700	149565885	4400	4400	4400	4400	0
559	20241024	101600	149565885	4400	4400	4400	4400	145
560	20241024	101500	148927885	4415	4415	4415	4415	0
561	20241024	101400	148927885	4415	4410	4415	4410	16
562	20241024	101300	148857300	4415	4405	4415	4400	328
563	20241024	101200	147413960	4405	4405	4405	4405	0
564	20241024	101100	147413960	4405	4405	4405	4405	0
565	20241024	101000	147413960	4405	4405	4405	4405	93
566	20241024	100900	147004295	4420	4420	4420	4420	1
567	20241024	100800	146999875	4420	4420	4420	4420	0
568	20241024	100700	146999875	4420	4405	4420	4400	71
569	20241024	100600	146687450	4420	4420	4420	4420	1
570	20241024	100500	146683030	4420	4420	4420	4420	1
571	20241024	100400	146678610	4420	4405	4420	4405	338
572	20241024	100300	145189150	4420	4420	4420	4410	28
573	20241024	100200	145065590	4420	4420	4420	4420	1
574	20241024	100100	145061170	4410	4415	4415	4410	283
575	20241024	100000	143812720	4420	4420	4420	4420	2
576	20241024	095900	143803880	4425	4410	4425	4410	152
577	20241024	095800	143131310	4425	4420	4425	4410	526
578	20241024	095700	140809655	4425	4425	4425	4425	0
579	20241024	095600	140809655	4425	4425	4425	4425	0
580	20241024	095500	140809655	4425	4425	4425	4425	0
581	20241024	095400	140809655	4425	4425	4425	4425	0
582	20241024	095300	140809655	4425	4420	4425	4420	398
583	20241024	095200	139049735	4420	4410	4420	4410	10
584	20241024	095100	139005625	4410	4415	4415	4410	182
585	20241024	095000	138202725	4425	4425	4425	4425	1
586	20241024	094900	138198300	4425	4425	4425	4425	1
587	20241024	094800	138193875	4410	4410	4425	4410	747
588	20241024	094700	134896225	4410	4425	4425	4410	32
589	20241024	094600	134755075	4425	4425	4425	4425	531
590	20241024	094500	132405400	4425	4425	4425	4425	1
591	20241024	094400	132400975	4415	4415	4415	4415	0
592	20241024	094300	132400975	4415	4410	4415	4410	2221
593	20241024	094200	122595850	4410	4405	4410	4405	93
594	20241024	094100	122186170	4410	4405	4410	4405	1152
595	20241024	094000	117107105	4405	4405	4405	4405	61
596	20241024	093900	116838400	4405	4400	4405	4400	2257
597	20241024	093800	106896760	4405	4405	4405	4405	10
598	20241024	093700	106852710	4405	4405	4405	4405	2
599	20241024	093600	106843900	4405	4375	4405	4375	3437
600	20241024	093500	91748645	4375	4380	4380	4375	3086
601	20241024	093400	78247380	4375	4380	4380	4375	360
602	20241024	093300	76671575	4380	4380	4380	4380	51
603	20241024	093200	76448195	4380	4380	4380	4380	90
604	20241024	093100	76053995	4375	4380	4380	4375	1320
605	20241024	093000	70276740	4380	4380	4380	4380	108
606	20241024	092900	69803700	4375	4380	4380	4375	260
607	20241024	092800	68666095	4385	4385	4385	4385	133
608	20241024	092700	68082890	4385	4390	4390	4385	31
609	20241024	092600	67946805	4390	4390	4390	4390	100
610	20241024	092500	67507805	4390	4385	4390	4385	5
611	20241024	092400	67485865	4390	4390	4390	4385	1089
612	20241024	092300	62710545	4390	4390	4390	4390	3
613	20241024	092200	62697375	4385	4385	4385	4385	705
614	20241024	092100	59605950	4385	4385	4385	4385	300
615	20241024	092000	58290450	4385	4385	4385	4385	1389
616	20241024	091900	52199685	4390	4390	4395	4390	220
617	20241024	091800	51233835	4400	4400	4400	4400	1
618	20241024	091700	51229435	4405	4405	4405	4405	20
619	20241024	091600	51141335	4390	4390	4390	4390	8
620	20241024	091500	51106215	4405	4405	4405	4405	8
621	20241024	091400	51070975	4385	4390	4405	4385	1365
622	20241024	091300	45084730	4385	4405	4405	4385	1008
623	20241024	091200	40654630	4390	4380	4390	4370	1832
624	20241024	091100	32642040	4385	4385	4385	4365	2188
625	20241024	091000	23064455	4385	4395	4395	4385	561
626	20241024	090900	20602220	4405	4405	4405	4405	9
627	20241024	090800	20562575	4405	4405	4405	4405	1
628	20241024	090700	20558170	4405	4405	4405	4405	0
629	20241024	090600	20558170	4405	4395	4405	4395	7
630	20241024	090500	20527355	4390	4390	4395	4390	521
631	20241024	090400	18239485	4390	4390	4395	4390	766
632	20241024	090300	14875385	4400	4400	4400	4400	833
633	20241024	090200	11210185	4400	4400	4400	4400	4
634	20241024	090100	11192585	4390	4400	4400	4390	349
635	20241024	090000	9659890	4390	4415	4415	4390	2090