KissMeData/001840/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	183600	534648820	2440	2440	2440	2440	4698
3	20241024	183500	534648820	2440	2440	2440	2440	0
4	20241024	183400	534648820	2440	2440	2440	2440	0
5	20241024	183300	534648820	2440	2440	2440	2440	0
6	20241024	183200	534648820	2440	2440	2440	2440	0
7	20241024	183100	534648820	2440	2440	2440	2440	0
8	20241024	183000	534648820	2440	2440	2440	2440	0
9	20241024	182900	534648820	2440	2440	2440	2440	0
10	20241024	182800	534648820	2440	2440	2440	2440	0
11	20241024	182700	534648820	2440	2440	2440	2440	0
12	20241024	182600	534648820	2440	2440	2440	2440	0
13	20241024	182500	534648820	2440	2440	2440	2440	0
14	20241024	182400	534648820	2440	2440	2440	2440	0
15	20241024	182300	534648820	2440	2440	2440	2440	0
16	20241024	182200	534648820	2440	2440	2440	2440	0
17	20241024	182100	534648820	2440	2440	2440	2440	0
18	20241024	182000	534648820	2440	2440	2440	2440	0
19	20241024	181900	534648820	2440	2440	2440	2440	0
20	20241024	181800	534648820	2440	2440	2440	2440	0
21	20241024	181700	534648820	2440	2440	2440	2440	0
22	20241024	181600	534648820	2440	2440	2440	2440	0
23	20241024	181500	534648820	2440	2440	2440	2440	0
24	20241024	181400	534648820	2440	2440	2440	2440	0
25	20241024	181300	534648820	2440	2440	2440	2440	0
26	20241024	181200	534648820	2440	2440	2440	2440	0
27	20241024	181100	534648820	2440	2440	2440	2440	0
28	20241024	181000	534648820	2440	2440	2440	2440	0
29	20241024	180900	534648820	2440	2440	2440	2440	0
30	20241024	180800	534648820	2440	2440	2440	2440	0
31	20241024	180700	534648820	2440	2440	2440	2440	0
32	20241024	180600	534648820	2440	2440	2440	2440	4698
33	20241024	180500	534648820	2440	2440	2440	2440	0
34	20241024	180400	534648820	2440	2440	2440	2440	0
35	20241024	180300	534648820	2440	2440	2440	2440	0
36	20241024	180200	534648820	2440	2440	2440	2440	0
37	20241024	180100	534648820	2440	2440	2440	2440	0
38	20241024	180000	534648820	2440	2440	2440	2440	0
39	20241024	175900	534648820	2440	2440	2440	2440	0
40	20241024	175800	534648820	2440	2440	2440	2440	0
41	20241024	175700	534648820	2440	2440	2440	2440	0
42	20241024	175600	534648820	2440	2440	2440	2440	0
43	20241024	175500	534648820	2440	2440	2440	2440	0
44	20241024	175400	534648820	2440	2440	2440	2440	0
45	20241024	175300	534648820	2440	2440	2440	2440	0
46	20241024	175200	534648820	2440	2440	2440	2440	0
47	20241024	175100	534648820	2440	2440	2440	2440	0
48	20241024	175000	534648820	2440	2440	2440	2440	0
49	20241024	174900	534648820	2440	2440	2440	2440	0
50	20241024	174800	534648820	2440	2440	2440	2440	0
51	20241024	174700	534648820	2440	2440	2440	2440	0
52	20241024	174600	534648820	2440	2440	2440	2440	0
53	20241024	174500	534648820	2440	2440	2440	2440	0
54	20241024	174400	534648820	2440	2440	2440	2440	0
55	20241024	174300	534648820	2440	2440	2440	2440	0
56	20241024	174200	534648820	2440	2440	2440	2440	0
57	20241024	174100	534648820	2440	2440	2440	2440	0
58	20241024	174000	534648820	2440	2440	2440	2440	0
59	20241024	173900	534648820	2440	2440	2440	2440	0
60	20241024	173800	534648820	2440	2440	2440	2440	0
61	20241024	173700	534648820	2440	2440	2440	2440	0
62	20241024	173600	534648820	2440	2440	2440	2440	4698
63	20241024	173500	534648820	2440	2440	2440	2440	0
64	20241024	173400	534648820	2440	2440	2440	2440	0
65	20241024	173300	534648820	2440	2440	2440	2440	0
66	20241024	173200	534648820	2440	2440	2440	2440	0
67	20241024	173100	534648820	2440	2440	2440	2440	0
68	20241024	173000	534648820	2440	2440	2440	2440	0
69	20241024	172900	534648820	2440	2440	2440	2440	0
70	20241024	172800	534648820	2440	2440	2440	2440	0
71	20241024	172700	534648820	2440	2440	2440	2440	0
72	20241024	172600	534648820	2440	2440	2440	2440	0
73	20241024	172500	534648820	2440	2440	2440	2440	0
74	20241024	172400	534648820	2440	2440	2440	2440	0
75	20241024	172300	534648820	2440	2440	2440	2440	0
76	20241024	172200	534648820	2440	2440	2440	2440	0
77	20241024	172100	534648820	2440	2440	2440	2440	0
78	20241024	172000	534648820	2440	2440	2440	2440	0
79	20241024	171900	534648820	2440	2440	2440	2440	0
80	20241024	171800	534648820	2440	2440	2440	2440	0
81	20241024	171700	534648820	2440	2440	2440	2440	0
82	20241024	171600	534648820	2440	2440	2440	2440	0
83	20241024	171500	534648820	2440	2440	2440	2440	0
84	20241024	171400	534648820	2440	2440	2440	2440	0
85	20241024	171300	534648820	2440	2440	2440	2440	0
86	20241024	171200	534648820	2440	2440	2440	2440	0
87	20241024	171100	534648820	2440	2440	2440	2440	0
88	20241024	171000	534648820	2440	2440	2440	2440	0
89	20241024	170900	534648820	2440	2440	2440	2440	0
90	20241024	170800	534648820	2440	2440	2440	2440	0
91	20241024	170700	534648820	2440	2440	2440	2440	0
92	20241024	170600	534648820	2440	2440	2440	2440	4698
93	20241024	170500	534648820	2440	2440	2440	2440	0
94	20241024	170400	534648820	2440	2440	2440	2440	0
95	20241024	170300	534648820	2440	2440	2440	2440	0
96	20241024	170200	534648820	2440	2440	2440	2440	0
97	20241024	170100	534648820	2440	2440	2440	2440	0
98	20241024	170000	534648820	2440	2440	2440	2440	0
99	20241024	165900	534648820	2440	2440	2440	2440	0
100	20241024	165800	534648820	2440	2440	2440	2440	0
101	20241024	165700	534648820	2440	2440	2440	2440	0
102	20241024	165600	534648820	2440	2440	2440	2440	0
103	20241024	165500	534648820	2440	2440	2440	2440	0
104	20241024	165400	534648820	2440	2440	2440	2440	0
105	20241024	165300	534648820	2440	2440	2440	2440	0
106	20241024	165200	534648820	2440	2440	2440	2440	0
107	20241024	165100	534648820	2440	2440	2440	2440	0
108	20241024	165000	534648820	2440	2440	2440	2440	0
109	20241024	164900	534648820	2440	2440	2440	2440	0
110	20241024	164800	534648820	2440	2440	2440	2440	0
111	20241024	164700	534648820	2440	2440	2440	2440	0
112	20241024	164600	534648820	2440	2440	2440	2440	0
113	20241024	164500	534648820	2440	2440	2440	2440	0
114	20241024	164400	534648820	2440	2440	2440	2440	0
115	20241024	164300	534648820	2440	2440	2440	2440	0
116	20241024	164200	534648820	2440	2440	2440	2440	0
117	20241024	164100	534648820	2440	2440	2440	2440	0
118	20241024	164000	534648820	2440	2440	2440	2440	0
119	20241024	163900	534648820	2440	2440	2440	2440	0
120	20241024	163800	534648820	2440	2440	2440	2440	0
121	20241024	163700	534648820	2440	2440	2440	2440	0
122	20241024	163600	534648820	2440	2440	2440	2440	4698
123	20241024	163500	534648820	2440	2440	2440	2440	0
124	20241024	163400	534648820	2440	2440	2440	2440	0
125	20241024	163300	534648820	2440	2440	2440	2440	0
126	20241024	163200	534648820	2440	2440	2440	2440	0
127	20241024	163100	534648820	2440	2440	2440	2440	0
128	20241024	163000	534648820	2440	2440	2440	2440	0
129	20241024	162900	534648820	2440	2440	2440	2440	0
130	20241024	162800	534648820	2440	2440	2440	2440	0
131	20241024	162700	534648820	2440	2440	2440	2440	0
132	20241024	162600	534648820	2440	2440	2440	2440	0
133	20241024	162500	534648820	2440	2440	2440	2440	0
134	20241024	162400	534648820	2440	2440	2440	2440	0
135	20241024	162300	534648820	2440	2440	2440	2440	0
136	20241024	162200	534648820	2440	2440	2440	2440	0
137	20241024	162100	534648820	2440	2440	2440	2440	0
138	20241024	162000	534648820	2440	2440	2440	2440	0
139	20241024	161900	534648820	2440	2440	2440	2440	0
140	20241024	161800	534648820	2440	2440	2440	2440	0
141	20241024	161700	534648820	2440	2440	2440	2440	0
142	20241024	161600	534648820	2440	2440	2440	2440	0
143	20241024	161500	534648820	2440	2440	2440	2440	0
144	20241024	161400	534648820	2440	2440	2440	2440	0
145	20241024	161300	534648820	2440	2440	2440	2440	0
146	20241024	161200	534648820	2440	2440	2440	2440	0
147	20241024	161100	534648820	2440	2440	2440	2440	0
148	20241024	161000	534648820	2440	2440	2440	2440	0
149	20241024	160900	534648820	2440	2440	2440	2440	0
150	20241024	160800	534648820	2440	2440	2440	2440	0
151	20241024	160700	534648820	2440	2440	2440	2440	0
152	20241024	160600	534648820	2440	2440	2440	2440	4698
153	20241024	160500	534648820	2440	2440	2440	2440	0
154	20241024	160400	534648820	2440	2440	2440	2440	0
155	20241024	160300	534648820	2440	2440	2440	2440	0
156	20241024	160200	534648820	2440	2440	2440	2440	0
157	20241024	160100	534648820	2440	2440	2440	2440	0
158	20241024	160000	534648820	2440	2440	2440	2440	0
159	20241024	155900	534648820	2440	2440	2440	2440	0
160	20241024	155800	534648820	2440	2440	2440	2440	0
161	20241024	155700	534648820	2440	2440	2440	2440	0
162	20241024	155600	534648820	2440	2440	2440	2440	0
163	20241024	155500	534648820	2440	2440	2440	2440	0
164	20241024	155400	534648820	2440	2440	2440	2440	0
165	20241024	155300	534648820	2440	2440	2440	2440	0
166	20241024	155200	534648820	2440	2440	2440	2440	0
167	20241024	155100	534648820	2440	2440	2440	2440	0
168	20241024	155000	534648820	2440	2440	2440	2440	0
169	20241024	154900	534648820	2440	2440	2440	2440	0
170	20241024	154800	534648820	2440	2440	2440	2440	0
171	20241024	154700	534648820	2440	2440	2440	2440	0
172	20241024	154600	534648820	2440	2440	2440	2440	0
173	20241024	154500	534648820	2440	2440	2440	2440	0
174	20241024	154400	534648820	2440	2440	2440	2440	0
175	20241024	154300	534648820	2440	2440	2440	2440	0
176	20241024	154200	534648820	2440	2440	2440	2440	0
177	20241024	154100	534648820	2440	2440	2440	2440	0
178	20241024	154000	534648820	2440	2440	2440	2440	0
179	20241024	153900	534648820	2440	2440	2440	2440	0
180	20241024	153800	534648820	2440	2440	2440	2440	0
181	20241024	153700	534648820	2440	2440	2440	2440	0
182	20241024	153600	534648820	2440	2440	2440	2440	4698
183	20241024	153500	534648820	2440	2440	2440	2440	0
184	20241024	153400	534648820	2440	2440	2440	2440	0
185	20241024	153300	534648820	2440	2440	2440	2440	0
186	20241024	153200	534648820	2440	2440	2440	2440	0
187	20241024	153100	534648820	2440	2440	2440	2440	0
188	20241024	153000	534648820	2440	2440	2440	2440	4698
189	20241024	152900	523185700	2450	2450	2450	2450	0
190	20241024	152800	523185700	2450	2450	2450	2450	0
191	20241024	152700	523185700	2450	2450	2450	2450	0
192	20241024	152600	523185700	2450	2450	2450	2450	0
193	20241024	152500	523185700	2450	2450	2450	2450	0
194	20241024	152400	523185700	2450	2450	2450	2450	0
195	20241024	152300	523185700	2450	2450	2450	2450	0
196	20241024	152200	523185700	2450	2450	2450	2450	0
197	20241024	152100	523185700	2450	2450	2450	2450	0
198	20241024	152000	523185700	2450	2450	2450	2450	0
199	20241024	151900	523185700	2450	2450	2450	2450	88
200	20241024	151800	522970100	2450	2450	2450	2450	0
201	20241024	151700	522970100	2450	2450	2450	2450	0
202	20241024	151600	522970100	2450	2450	2450	2450	313
203	20241024	151500	522203250	2450	2450	2450	2450	13
204	20241024	151400	522171400	2440	2440	2440	2440	850
205	20241024	151300	520097400	2440	2440	2440	2440	0
206	20241024	151200	520097400	2440	2440	2440	2440	0
207	20241024	151100	520097400	2440	2440	2440	2440	40
208	20241024	151000	519999800	2440	2450	2450	2440	414
209	20241024	150900	518986615	2450	2445	2450	2440	1581
210	20241024	150800	515128520	2445	2450	2450	2445	1400
211	20241024	150700	511705270	2455	2455	2455	2455	0
212	20241024	150600	511705270	2455	2455	2455	2450	175
213	20241024	150500	511275845	2455	2455	2455	2455	0
214	20241024	150400	511275845	2455	2450	2455	2450	2401
215	20241024	150300	505393390	2450	2450	2450	2450	1
216	20241024	150200	505390940	2450	2450	2450	2450	0
217	20241024	150100	505390940	2450	2450	2450	2450	0
218	20241024	150000	505390940	2450	2450	2450	2450	0
219	20241024	145900	505390940	2450	2450	2450	2450	259
220	20241024	145800	504756390	2450	2450	2450	2450	0
221	20241024	145700	504756390	2450	2455	2455	2450	685
222	20241024	145600	503075080	2450	2455	2455	2450	1605
223	20241024	145500	499142390	2455	2455	2455	2455	400
224	20241024	145400	498160390	2455	2455	2455	2455	119
225	20241024	145300	497868245	2455	2460	2460	2455	1401
226	20241024	145200	494427020	2460	2460	2460	2460	0
227	20241024	145100	494427020	2460	2460	2460	2460	195
228	20241024	145000	493947320	2460	2460	2460	2460	0
229	20241024	144900	493947320	2460	2460	2460	2460	0
230	20241024	144800	493947320	2460	2455	2460	2455	206
231	20241024	144700	493440585	2455	2455	2455	2455	0
232	20241024	144600	493440585	2455	2455	2455	2455	67
233	20241024	144500	493276100	2455	2455	2455	2455	0
234	20241024	144400	493276100	2455	2455	2455	2455	6
235	20241024	144300	493261370	2455	2455	2455	2455	0
236	20241024	144200	493261370	2455	2455	2455	2455	220
237	20241024	144100	492721270	2455	2460	2460	2450	1370
238	20241024	144000	489356630	2455	2455	2455	2455	135
239	20241024	143900	489025205	2475	2475	2475	2475	10
240	20241024	143800	489000455	2455	2455	2455	2455	0
241	20241024	143700	489000455	2455	2455	2455	2455	121
242	20241024	143600	488703400	2460	2460	2460	2460	432
243	20241024	143500	487640680	2460	2460	2460	2455	1600
244	20241024	143400	483707680	2460	2460	2460	2460	220
245	20241024	143300	483166480	2475	2475	2475	2475	0
246	20241024	143200	483166480	2475	2475	2475	2475	9
247	20241024	143100	483144205	2460	2460	2460	2460	0
248	20241024	143000	483144205	2460	2460	2460	2460	0
249	20241024	142900	483144205	2460	2460	2460	2460	10
250	20241024	142800	483119605	2475	2470	2475	2470	615
251	20241024	142700	481597950	2465	2465	2465	2465	0
252	20241024	142600	481597950	2465	2465	2465	2465	100
253	20241024	142500	481351450	2465	2465	2465	2465	0
254	20241024	142400	481351450	2465	2465	2465	2465	1
255	20241024	142300	481348985	2455	2455	2455	2455	0
256	20241024	142200	481348985	2455	2455	2455	2455	0
257	20241024	142100	481348985	2455	2465	2465	2455	4
258	20241024	142000	481339135	2455	2455	2455	2455	17
259	20241024	141900	481297400	2465	2465	2465	2465	0
260	20241024	141800	481297400	2465	2455	2465	2455	115
261	20241024	141700	481013945	2455	2455	2455	2455	162
262	20241024	141600	480616235	2455	2455	2455	2455	1022
263	20241024	141500	478107225	2455	2455	2455	2455	0
264	20241024	141400	478107225	2455	2455	2455	2455	0
265	20241024	141300	478107225	2455	2455	2455	2455	0
266	20241024	141200	478107225	2455	2455	2455	2455	246
267	20241024	141100	477503295	2465	2465	2465	2465	1
268	20241024	141000	477500830	2455	2455	2455	2455	526
269	20241024	140900	476209500	2460	2460	2460	2460	0
270	20241024	140800	476209500	2460	2460	2460	2460	268
271	20241024	140700	475550220	2465	2465	2465	2465	48
272	20241024	140600	475431900	2455	2455	2455	2455	0
273	20241024	140500	475431900	2455	2455	2455	2455	0
274	20241024	140400	475431900	2455	2455	2455	2455	35
275	20241024	140300	475345975	2455	2455	2455	2455	1578
276	20241024	140200	471471985	2455	2455	2455	2455	0
277	20241024	140100	471471985	2455	2455	2455	2455	258
278	20241024	140000	470838595	2460	2460	2460	2460	0
279	20241024	135900	470838595	2460	2460	2460	2460	40
280	20241024	135800	470740195	2460	2460	2460	2460	4
281	20241024	135700	470730355	2460	2460	2460	2460	0
282	20241024	135600	470730355	2460	2460	2460	2460	0
283	20241024	135500	470730355	2460	2460	2460	2460	6
284	20241024	135400	470715595	2480	2480	2480	2480	1
285	20241024	135300	470713115	2480	2480	2480	2480	0
286	20241024	135200	470713115	2480	2480	2480	2480	1
287	20241024	135100	470710635	2460	2460	2460	2460	1100
288	20241024	135000	468004635	2480	2480	2480	2480	800
289	20241024	134900	466020635	2480	2480	2480	2480	0
290	20241024	134800	466020635	2480	2480	2480	2480	1
291	20241024	134700	466018155	2480	2480	2480	2480	0
292	20241024	134600	466018155	2480	2480	2480	2480	1
293	20241024	134500	466015675	2480	2480	2480	2480	1
294	20241024	134400	466013195	2480	2480	2480	2480	104
295	20241024	134300	465755275	2485	2485	2485	2485	0
296	20241024	134200	465755275	2485	2485	2485	2485	9
297	20241024	134100	465732910	2485	2475	2485	2475	1570
298	20241024	134000	461842640	2475	2475	2475	2475	0
299	20241024	133900	461842640	2475	2475	2475	2475	0
300	20241024	133800	461842640	2475	2470	2475	2470	6
301	20241024	133700	461827805	2455	2455	2455	2455	196
302	20241024	133600	461346625	2470	2470	2470	2470	1
303	20241024	133500	461344155	2470	2470	2470	2470	406
304	20241024	133400	460341335	2470	2470	2470	2470	0
305	20241024	133300	460341335	2470	2470	2470	2470	0
306	20241024	133200	460341335	2470	2470	2470	2470	396
307	20241024	133100	459363215	2470	2470	2470	2470	0
308	20241024	133000	459363215	2470	2470	2470	2470	1
309	20241024	132900	459360745	2465	2465	2465	2465	331
310	20241024	132800	458544830	2465	2455	2465	2455	210
311	20241024	132700	458029180	2465	2465	2465	2465	1
312	20241024	132600	458026715	2455	2455	2455	2455	1225
313	20241024	132500	455019340	2465	2465	2465	2465	53
314	20241024	132400	454888695	2465	2455	2465	2455	18
315	20241024	132300	454844495	2460	2460	2460	2460	0
316	20241024	132200	454844495	2460	2460	2460	2460	0
317	20241024	132100	454844495	2460	2460	2460	2460	0
318	20241024	132000	454844495	2460	2460	2460	2460	0
319	20241024	131900	454844495	2460	2460	2460	2460	1
320	20241024	131800	454842035	2460	2460	2460	2460	1
321	20241024	131700	454839575	2455	2460	2460	2455	1928
322	20241024	131600	450103895	2465	2460	2465	2460	800
323	20241024	131500	448135495	2470	2470	2470	2470	0
324	20241024	131400	448135495	2470	2470	2470	2470	0
325	20241024	131300	448135495	2470	2470	2470	2470	2
326	20241024	131200	448130555	2470	2470	2470	2470	1
327	20241024	131100	448128085	2470	2470	2470	2470	0
328	20241024	131000	448128085	2470	2470	2470	2470	0
329	20241024	130900	448128085	2470	2460	2470	2460	8
330	20241024	130800	448108385	2470	2470	2470	2470	0
331	20241024	130700	448108385	2470	2470	2470	2470	0
332	20241024	130600	448108385	2470	2460	2470	2460	1227
333	20241024	130500	445087700	2470	2470	2470	2470	0
334	20241024	130400	445087700	2470	2470	2470	2470	1
335	20241024	130300	445085230	2455	2455	2455	2455	100
336	20241024	130200	444839730	2455	2455	2455	2455	0
337	20241024	130100	444839730	2455	2455	2455	2455	400
338	20241024	130000	443857730	2470	2470	2470	2470	1
339	20241024	125900	443855260	2460	2460	2460	2460	0
340	20241024	125800	443855260	2460	2460	2460	2460	1041
341	20241024	125700	441294400	2465	2465	2465	2465	1132
342	20241024	125600	438504020	2480	2480	2480	2480	0
343	20241024	125500	438504020	2480	2480	2480	2480	0
344	20241024	125400	438504020	2480	2470	2480	2470	51
345	20241024	125300	438378040	2480	2480	2480	2480	10
346	20241024	125200	438353240	2485	2485	2485	2485	0
347	20241024	125100	438353240	2485	2485	2485	2485	0
348	20241024	125000	438353240	2485	2485	2485	2485	0
349	20241024	124900	438353240	2485	2485	2485	2485	0
350	20241024	124800	438353240	2485	2485	2485	2485	1
351	20241024	124700	438350755	2485	2485	2485	2485	40
352	20241024	124600	438251355	2470	2470	2470	2470	200
353	20241024	124500	437757355	2470	2470	2470	2470	0
354	20241024	124400	437757355	2470	2485	2485	2470	2680
355	20241024	124300	431136555	2485	2475	2485	2475	178
356	20241024	124200	430695205	2485	2475	2485	2475	1701
357	20241024	124100	426473220	2475	2475	2475	2475	3
358	20241024	124000	426465795	2485	2485	2485	2485	1
359	20241024	123900	426463310	2485	2485	2485	2485	155
360	20241024	123800	426078135	2470	2470	2470	2470	1
361	20241024	123700	426075665	2485	2485	2485	2485	0
362	20241024	123600	426075665	2485	2475	2485	2475	501
363	20241024	123500	424835680	2485	2485	2485	2485	0
364	20241024	123400	424835680	2485	2485	2485	2485	0
365	20241024	123300	424835680	2485	2485	2485	2485	0
366	20241024	123200	424835680	2485	2485	2485	2485	0
367	20241024	123100	424835680	2485	2485	2485	2485	0
368	20241024	123000	424835680	2485	2485	2485	2485	1
369	20241024	122900	424833195	2485	2485	2485	2485	0
370	20241024	122800	424833195	2485	2485	2485	2485	0
371	20241024	122700	424833195	2485	2485	2485	2485	0
372	20241024	122600	424833195	2485	2485	2485	2485	0
373	20241024	122500	424833195	2485	2485	2485	2485	0
374	20241024	122400	424833195	2485	2485	2485	2485	2
375	20241024	122300	424828225	2480	2480	2480	2480	60
376	20241024	122200	424679425	2480	2480	2480	2480	0
377	20241024	122100	424679425	2480	2480	2480	2480	0
378	20241024	122000	424679425	2480	2480	2480	2480	0
379	20241024	121900	424679425	2480	2475	2480	2475	4157
380	20241024	121800	414373035	2475	2475	2475	2475	1
381	20241024	121700	414370560	2470	2470	2470	2470	0
382	20241024	121600	414370560	2470	2470	2470	2470	0
383	20241024	121500	414370560	2470	2465	2470	2465	1843
384	20241024	121400	409818395	2470	2470	2470	2470	0
385	20241024	121300	409818395	2470	2470	2470	2470	121
386	20241024	121200	409519525	2470	2470	2470	2470	1
387	20241024	121100	409517055	2465	2465	2465	2465	0
388	20241024	121000	409517055	2465	2465	2465	2465	0
389	20241024	120900	409517055	2465	2465	2465	2465	1088
390	20241024	120800	406835135	2470	2470	2470	2470	62
391	20241024	120700	406681995	2475	2475	2475	2475	1
392	20241024	120600	406679520	2475	2475	2475	2475	4
393	20241024	120500	406669620	2475	2475	2475	2475	0
394	20241024	120400	406669620	2475	2475	2475	2475	0
395	20241024	120300	406669620	2475	2475	2475	2475	0
396	20241024	120200	406669620	2475	2475	2475	2475	0
397	20241024	120100	406669620	2475	2475	2475	2475	300
398	20241024	120000	405927120	2480	2480	2480	2480	1
399	20241024	115900	405924640	2480	2480	2480	2480	0
400	20241024	115800	405924640	2480	2480	2480	2480	0
401	20241024	115700	405924640	2480	2480	2480	2480	3
402	20241024	115600	405917200	2465	2465	2465	2465	0
403	20241024	115500	405917200	2465	2465	2465	2465	1
404	20241024	115400	405914735	2480	2480	2480	2480	111
405	20241024	115300	405639455	2465	2465	2465	2465	0
406	20241024	115200	405639455	2465	2465	2465	2465	0
407	20241024	115100	405639455	2465	2470	2470	2465	18
408	20241024	115000	405595080	2480	2480	2480	2480	0
409	20241024	114900	405595080	2480	2480	2480	2480	0
410	20241024	114800	405595080	2480	2480	2480	2480	1
411	20241024	114700	405592600	2480	2480	2480	2480	0
412	20241024	114600	405592600	2480	2480	2480	2480	0
413	20241024	114500	405592600	2480	2480	2480	2480	0
414	20241024	114400	405592600	2480	2480	2480	2480	0
415	20241024	114300	405592600	2480	2480	2480	2480	0
416	20241024	114200	405592600	2480	2480	2480	2480	1
417	20241024	114100	405590120	2480	2470	2480	2470	421
418	20241024	114000	404548170	2475	2475	2475	2475	0
419	20241024	113900	404548170	2475	2475	2475	2475	0
420	20241024	113800	404548170	2475	2475	2475	2475	0
421	20241024	113700	404548170	2475	2475	2475	2475	0
422	20241024	113600	404548170	2475	2475	2475	2475	2
423	20241024	113500	404543220	2460	2460	2460	2460	0
424	20241024	113400	404543220	2460	2460	2460	2460	1
425	20241024	113300	404540760	2460	2460	2460	2460	0
426	20241024	113200	404540760	2460	2460	2460	2460	0
427	20241024	113100	404540760	2460	2460	2460	2460	0
428	20241024	113000	404540760	2460	2475	2475	2460	96
429	20241024	112900	404304155	2470	2470	2470	2470	0
430	20241024	112800	404304155	2470	2470	2470	2470	0
431	20241024	112700	404304155	2470	2470	2470	2470	0
432	20241024	112600	404304155	2470	2470	2470	2470	0
433	20241024	112500	404304155	2470	2470	2470	2470	29
434	20241024	112400	404232525	2470	2455	2470	2455	51
435	20241024	112300	404107305	2455	2455	2455	2455	0
436	20241024	112200	404107305	2455	2455	2455	2455	0
437	20241024	112100	404107305	2455	2475	2475	2455	3055
438	20241024	112000	396600210	2480	2480	2480	2480	0
439	20241024	111900	396600210	2480	2480	2480	2480	0
440	20241024	111800	396600210	2480	2480	2480	2480	1
441	20241024	111700	396597730	2480	2480	2480	2480	0
442	20241024	111600	396597730	2480	2480	2480	2480	41
443	20241024	111500	396496050	2460	2465	2465	2460	721
444	20241024	111400	394722045	2480	2480	2480	2480	97
445	20241024	111300	394481485	2480	2480	2480	2480	20
446	20241024	111200	394431885	2480	2465	2480	2465	106
447	20241024	111100	394169320	2480	2480	2480	2480	50
448	20241024	111000	394045320	2465	2465	2465	2465	0
449	20241024	110900	394045320	2465	2465	2465	2465	0
450	20241024	110800	394045320	2465	2465	2465	2465	50
451	20241024	110700	393922070	2465	2470	2470	2465	2231
452	20241024	110600	388422050	2485	2485	2485	2485	0
453	20241024	110500	388422050	2485	2485	2485	2485	0
454	20241024	110400	388422050	2485	2485	2485	2485	34
455	20241024	110300	388337560	2485	2485	2485	2485	50
456	20241024	110200	388213310	2485	2475	2485	2475	5200
457	20241024	110100	375313830	2465	2465	2465	2465	0
458	20241024	110000	375313830	2465	2465	2465	2465	1
459	20241024	105900	375311365	2475	2475	2475	2475	0
460	20241024	105800	375311365	2475	2475	2475	2475	0
461	20241024	105700	375311365	2475	2470	2475	2470	405
462	20241024	105600	374309195	2465	2465	2465	2465	5
463	20241024	105500	374296870	2465	2465	2465	2465	1
464	20241024	105400	374294405	2460	2460	2460	2460	411
465	20241024	105300	373283345	2460	2460	2460	2460	2
466	20241024	105200	373278425	2460	2460	2460	2460	160
467	20241024	105100	372884825	2460	2460	2460	2460	0
468	20241024	105000	372884825	2460	2460	2465	2460	365
469	20241024	104900	371986650	2465	2465	2465	2465	55
470	20241024	104800	371851075	2465	2465	2465	2465	0
471	20241024	104700	371851075	2465	2465	2465	2465	0
472	20241024	104600	371851075	2465	2465	2465	2465	0
473	20241024	104500	371851075	2465	2465	2465	2465	0
474	20241024	104400	371851075	2465	2465	2465	2465	50
475	20241024	104300	371727825	2460	2465	2465	2460	870
476	20241024	104200	369587375	2475	2475	2475	2475	0
477	20241024	104100	369587375	2475	2475	2475	2475	0
478	20241024	104000	369587375	2475	2475	2475	2475	59
479	20241024	103900	369441350	2475	2475	2475	2475	57
480	20241024	103800	369300275	2460	2460	2460	2460	200
481	20241024	103700	368808275	2470	2470	2470	2470	0
482	20241024	103600	368808275	2470	2470	2470	2470	195
483	20241024	103500	368326625	2470	2470	2470	2470	305
484	20241024	103400	367573275	2470	2470	2470	2470	50
485	20241024	103300	367449775	2470	2470	2470	2470	0
486	20241024	103200	367449775	2470	2470	2470	2470	242
487	20241024	103100	366852035	2460	2460	2460	2460	11
488	20241024	103000	366824975	2460	2460	2460	2460	0
489	20241024	102900	366824975	2460	2460	2460	2460	0
490	20241024	102800	366824975	2460	2460	2460	2460	0
491	20241024	102700	366824975	2460	2460	2460	2455	2073
492	20241024	102600	361725720	2480	2480	2480	2480	0
493	20241024	102500	361725720	2480	2480	2480	2480	17
494	20241024	102400	361683560	2460	2475	2475	2460	246
495	20241024	102300	361078250	2465	2465	2465	2465	1
496	20241024	102200	361075785	2470	2485	2485	2470	1236
497	20241024	102100	358019325	2485	2465	2485	2460	1425
498	20241024	102000	354505435	2485	2485	2485	2485	0
499	20241024	101900	354505435	2485	2460	2485	2460	217
500	20241024	101800	353969695	2465	2465	2465	2465	0
501	20241024	101700	353969695	2465	2465	2465	2465	517
502	20241024	101600	352695290	2465	2465	2465	2465	50
503	20241024	101500	352572040	2465	2465	2465	2465	45
504	20241024	101400	352461115	2465	2475	2475	2465	3989
505	20241024	101300	342615680	2480	2480	2480	2480	0
506	20241024	101200	342615680	2480	2480	2480	2480	2681
507	20241024	101100	335966800	2470	2470	2480	2465	698
508	20241024	101000	334243435	2470	2475	2475	2470	54
509	20241024	100900	334109805	2475	2475	2475	2475	50
510	20241024	100800	333986055	2475	2475	2475	2475	10
511	20241024	100700	333961305	2470	2470	2475	2465	666
512	20241024	100600	332316235	2470	2470	2470	2470	0
513	20241024	100500	332316235	2470	2470	2470	2470	0
514	20241024	100400	332316235	2470	2465	2470	2465	31
515	20241024	100300	332239815	2465	2470	2470	2465	1003
516	20241024	100200	329763025	2470	2470	2470	2470	0
517	20241024	100100	329763025	2470	2460	2470	2455	1011
518	20241024	100000	327275870	2470	2470	2470	2470	0
519	20241024	095900	327275870	2470	2475	2475	2470	1086
520	20241024	095800	324589145	2475	2475	2475	2475	122
521	20241024	095700	324287195	2475	2475	2475	2475	348
522	20241024	095600	323425895	2475	2480	2480	2475	31
523	20241024	095500	323349020	2480	2480	2480	2480	56
524	20241024	095400	323210140	2480	2485	2485	2480	173
525	20241024	095300	322780485	2485	2485	2485	2485	186
526	20241024	095200	322318275	2485	2485	2485	2485	14
527	20241024	095100	322283485	2485	2485	2485	2485	50
528	20241024	095000	322159235	2490	2485	2490	2480	461
529	20241024	094900	321015695	2490	2490	2490	2490	1782
530	20241024	094800	316578515	2490	2510	2510	2490	1033
531	20241024	094700	314004455	2510	2495	2510	2495	2725
532	20241024	094600	307179925	2490	2480	2490	2480	235
533	20241024	094500	306595345	2480	2480	2480	2480	2
534	20241024	094400	306590385	2460	2460	2460	2460	1
535	20241024	094300	306587925	2465	2490	2490	2465	383
536	20241024	094200	305643780	2490	2475	2495	2470	4498
537	20241024	094100	294477085	2475	2460	2475	2460	1774
538	20241024	094000	290099340	2460	2450	2465	2450	1926
539	20241024	093900	285364290	2445	2440	2445	2430	3987
540	20241024	093800	275651100	2440	2445	2445	2440	213
541	20241024	093700	275131315	2445	2445	2445	2445	1431
542	20241024	093600	271632520	2445	2450	2450	2445	38
543	20241024	093500	271539425	2450	2450	2450	2450	183
544	20241024	093400	271091075	2450	2450	2450	2450	40
545	20241024	093300	270993075	2450	2450	2450	2450	10
546	20241024	093200	270968575	2445	2450	2450	2445	1003
547	20241024	093100	268513965	2450	2450	2450	2450	50
548	20241024	093000	268391465	2450	2450	2450	2445	1026
549	20241024	092900	265878560	2450	2450	2450	2450	170
550	20241024	092800	265462060	2450	2450	2450	2450	1020
551	20241024	092700	262963060	2450	2450	2450	2450	1000
552	20241024	092600	260513060	2445	2445	2445	2445	280
553	20241024	092500	259828460	2450	2450	2450	2450	1866
554	20241024	092400	255256760	2455	2455	2455	2455	17
555	20241024	092300	255215025	2480	2480	2480	2480	8
556	20241024	092200	255195185	2485	2460	2485	2445	870
557	20241024	092100	253059595	2460	2465	2465	2460	1329
558	20241024	092000	249788830	2470	2475	2475	2470	5493
559	20241024	091900	236209545	2480	2480	2480	2480	10
560	20241024	091800	236184745	2480	2480	2480	2480	343
561	20241024	091700	235334105	2480	2480	2480	2480	1
562	20241024	091600	235331625	2480	2500	2500	2480	440
563	20241024	091500	234240175	2500	2500	2500	2500	2
564	20241024	091400	234235175	2475	2485	2485	2475	231
565	20241024	091300	233661430	2475	2475	2490	2475	2901
566	20241024	091200	226456960	2485	2485	2485	2475	6513
567	20241024	091100	210328985	2500	2500	2500	2475	1909
568	20241024	091000	205594525	2500	2500	2500	2485	5938
569	20241024	090900	190770120	2505	2500	2510	2500	1662
570	20241024	090800	186606790	2500	2500	2505	2500	7210
571	20241024	090700	168578615	2500	2505	2515	2500	6095
572	20241024	090600	153327920	2505	2510	2510	2505	655
573	20241024	090500	151686915	2510	2525	2525	2510	5624
574	20241024	090400	137534705	2525	2530	2555	2525	1164
575	20241024	090300	134588535	2530	2545	2565	2525	1361
576	20241024	090200	131130295	2525	2575	2580	2510	13856
577	20241024	090100	96012545	2575	2585	2595	2545	14377
578	20241024	090000	58996340	2585	2550	2590	2525	23100