KissMeData/045970/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	192900	406958310	4325	4325	4325	4325	257
3	20241024	192800	406958310	4325	4325	4325	4325	0
4	20241024	192700	406958310	4325	4325	4325	4325	0
5	20241024	192600	406958310	4325	4325	4325	4325	0
6	20241024	192500	406958310	4325	4325	4325	4325	0
7	20241024	192400	406958310	4325	4325	4325	4325	0
8	20241024	192300	406958310	4325	4325	4325	4325	0
9	20241024	192200	406958310	4325	4325	4325	4325	0
10	20241024	192100	406958310	4325	4325	4325	4325	0
11	20241024	192000	406958310	4325	4325	4325	4325	0
12	20241024	191900	406958310	4325	4325	4325	4325	0
13	20241024	191800	406958310	4325	4325	4325	4325	0
14	20241024	191700	406958310	4325	4325	4325	4325	0
15	20241024	191600	406958310	4325	4325	4325	4325	0
16	20241024	191500	406958310	4325	4325	4325	4325	0
17	20241024	191400	406958310	4325	4325	4325	4325	0
18	20241024	191300	406958310	4325	4325	4325	4325	0
19	20241024	191200	406958310	4325	4325	4325	4325	0
20	20241024	191100	406958310	4325	4325	4325	4325	0
21	20241024	191000	406958310	4325	4325	4325	4325	0
22	20241024	190900	406958310	4325	4325	4325	4325	0
23	20241024	190800	406958310	4325	4325	4325	4325	0
24	20241024	190700	406958310	4325	4325	4325	4325	0
25	20241024	190600	406958310	4325	4325	4325	4325	0
26	20241024	190500	406958310	4325	4325	4325	4325	0
27	20241024	190400	406958310	4325	4325	4325	4325	0
28	20241024	190300	406958310	4325	4325	4325	4325	0
29	20241024	190200	406958310	4325	4325	4325	4325	0
30	20241024	190100	406958310	4325	4325	4325	4325	0
31	20241024	190000	406958310	4325	4325	4325	4325	0
32	20241024	185900	406958310	4325	4325	4325	4325	257
33	20241024	185800	406958310	4325	4325	4325	4325	0
34	20241024	185700	406958310	4325	4325	4325	4325	0
35	20241024	185600	406958310	4325	4325	4325	4325	0
36	20241024	185500	406958310	4325	4325	4325	4325	0
37	20241024	185400	406958310	4325	4325	4325	4325	0
38	20241024	185300	406958310	4325	4325	4325	4325	0
39	20241024	185200	406958310	4325	4325	4325	4325	0
40	20241024	185100	406958310	4325	4325	4325	4325	0
41	20241024	185000	406958310	4325	4325	4325	4325	0
42	20241024	184900	406958310	4325	4325	4325	4325	0
43	20241024	184800	406958310	4325	4325	4325	4325	0
44	20241024	184700	406958310	4325	4325	4325	4325	0
45	20241024	184600	406958310	4325	4325	4325	4325	0
46	20241024	184500	406958310	4325	4325	4325	4325	0
47	20241024	184400	406958310	4325	4325	4325	4325	0
48	20241024	184300	406958310	4325	4325	4325	4325	0
49	20241024	184200	406958310	4325	4325	4325	4325	0
50	20241024	184100	406958310	4325	4325	4325	4325	0
51	20241024	184000	406958310	4325	4325	4325	4325	0
52	20241024	183900	406958310	4325	4325	4325	4325	0
53	20241024	183800	406958310	4325	4325	4325	4325	0
54	20241024	183700	406958310	4325	4325	4325	4325	0
55	20241024	183600	406958310	4325	4325	4325	4325	0
56	20241024	183500	406958310	4325	4325	4325	4325	0
57	20241024	183400	406958310	4325	4325	4325	4325	0
58	20241024	183300	406958310	4325	4325	4325	4325	0
59	20241024	183200	406958310	4325	4325	4325	4325	0
60	20241024	183100	406958310	4325	4325	4325	4325	0
61	20241024	183000	406958310	4325	4325	4325	4325	0
62	20241024	182900	406958310	4325	4325	4325	4325	257
63	20241024	182800	406958310	4325	4325	4325	4325	0
64	20241024	182700	406958310	4325	4325	4325	4325	0
65	20241024	182600	406958310	4325	4325	4325	4325	0
66	20241024	182500	406958310	4325	4325	4325	4325	0
67	20241024	182400	406958310	4325	4325	4325	4325	0
68	20241024	182300	406958310	4325	4325	4325	4325	0
69	20241024	182200	406958310	4325	4325	4325	4325	0
70	20241024	182100	406958310	4325	4325	4325	4325	0
71	20241024	182000	406958310	4325	4325	4325	4325	0
72	20241024	181900	406958310	4325	4325	4325	4325	0
73	20241024	181800	406958310	4325	4325	4325	4325	0
74	20241024	181700	406958310	4325	4325	4325	4325	0
75	20241024	181600	406958310	4325	4325	4325	4325	0
76	20241024	181500	406958310	4325	4325	4325	4325	0
77	20241024	181400	406958310	4325	4325	4325	4325	0
78	20241024	181300	406958310	4325	4325	4325	4325	0
79	20241024	181200	406958310	4325	4325	4325	4325	0
80	20241024	181100	406958310	4325	4325	4325	4325	0
81	20241024	181000	406958310	4325	4325	4325	4325	0
82	20241024	180900	406958310	4325	4325	4325	4325	0
83	20241024	180800	406958310	4325	4325	4325	4325	0
84	20241024	180700	406958310	4325	4325	4325	4325	0
85	20241024	180600	406958310	4325	4325	4325	4325	0
86	20241024	180500	406958310	4325	4325	4325	4325	0
87	20241024	180400	406958310	4325	4325	4325	4325	0
88	20241024	180300	406958310	4325	4325	4325	4325	0
89	20241024	180200	406958310	4325	4325	4325	4325	0
90	20241024	180100	406958310	4325	4325	4325	4325	0
91	20241024	180000	406958310	4325	4325	4325	4325	0
92	20241024	175900	406958310	4325	4325	4325	4325	257
93	20241024	175800	406958310	4325	4325	4325	4325	0
94	20241024	175700	406958310	4325	4325	4325	4325	0
95	20241024	175600	406958310	4325	4325	4325	4325	0
96	20241024	175500	406958310	4325	4325	4325	4325	0
97	20241024	175400	406958310	4325	4325	4325	4325	0
98	20241024	175300	406958310	4325	4325	4325	4325	0
99	20241024	175200	406958310	4325	4325	4325	4325	0
100	20241024	175100	406958310	4325	4325	4325	4325	0
101	20241024	175000	406958310	4325	4325	4325	4325	0
102	20241024	174900	406958310	4325	4325	4325	4325	0
103	20241024	174800	406958310	4325	4325	4325	4325	0
104	20241024	174700	406958310	4325	4325	4325	4325	0
105	20241024	174600	406958310	4325	4325	4325	4325	0
106	20241024	174500	406958310	4325	4325	4325	4325	0
107	20241024	174400	406958310	4325	4325	4325	4325	0
108	20241024	174300	406958310	4325	4325	4325	4325	0
109	20241024	174200	406958310	4325	4325	4325	4325	0
110	20241024	174100	406958310	4325	4325	4325	4325	0
111	20241024	174000	406958310	4325	4325	4325	4325	0
112	20241024	173900	406958310	4325	4325	4325	4325	0
113	20241024	173800	406958310	4325	4325	4325	4325	0
114	20241024	173700	406958310	4325	4325	4325	4325	0
115	20241024	173600	406958310	4325	4325	4325	4325	0
116	20241024	173500	406958310	4325	4325	4325	4325	0
117	20241024	173400	406958310	4325	4325	4325	4325	0
118	20241024	173300	406958310	4325	4325	4325	4325	0
119	20241024	173200	406958310	4325	4325	4325	4325	0
120	20241024	173100	406958310	4325	4325	4325	4325	0
121	20241024	173000	406958310	4325	4325	4325	4325	0
122	20241024	172900	406958310	4325	4325	4325	4325	257
123	20241024	172800	406958310	4325	4325	4325	4325	0
124	20241024	172700	406958310	4325	4325	4325	4325	0
125	20241024	172600	406958310	4325	4325	4325	4325	0
126	20241024	172500	406958310	4325	4325	4325	4325	0
127	20241024	172400	406958310	4325	4325	4325	4325	0
128	20241024	172300	406958310	4325	4325	4325	4325	0
129	20241024	172200	406958310	4325	4325	4325	4325	0
130	20241024	172100	406958310	4325	4325	4325	4325	0
131	20241024	172000	406958310	4325	4325	4325	4325	0
132	20241024	171900	406958310	4325	4325	4325	4325	0
133	20241024	171800	406958310	4325	4325	4325	4325	0
134	20241024	171700	406958310	4325	4325	4325	4325	0
135	20241024	171600	406958310	4325	4325	4325	4325	0
136	20241024	171500	406958310	4325	4325	4325	4325	0
137	20241024	171400	406958310	4325	4325	4325	4325	0
138	20241024	171300	406958310	4325	4325	4325	4325	0
139	20241024	171200	406958310	4325	4325	4325	4325	0
140	20241024	171100	406958310	4325	4325	4325	4325	0
141	20241024	171000	406958310	4325	4325	4325	4325	0
142	20241024	170900	406958310	4325	4325	4325	4325	0
143	20241024	170800	406958310	4325	4325	4325	4325	0
144	20241024	170700	406958310	4325	4325	4325	4325	0
145	20241024	170600	406958310	4325	4325	4325	4325	0
146	20241024	170500	406958310	4325	4325	4325	4325	0
147	20241024	170400	406958310	4325	4325	4325	4325	0
148	20241024	170300	406958310	4325	4325	4325	4325	0
149	20241024	170200	406958310	4325	4325	4325	4325	0
150	20241024	170100	406958310	4325	4325	4325	4325	0
151	20241024	170000	406958310	4325	4325	4325	4325	0
152	20241024	165900	406958310	4325	4325	4325	4325	257
153	20241024	165800	406958310	4325	4325	4325	4325	0
154	20241024	165700	406958310	4325	4325	4325	4325	0
155	20241024	165600	406958310	4325	4325	4325	4325	0
156	20241024	165500	406958310	4325	4325	4325	4325	0
157	20241024	165400	406958310	4325	4325	4325	4325	0
158	20241024	165300	406958310	4325	4325	4325	4325	0
159	20241024	165200	406958310	4325	4325	4325	4325	0
160	20241024	165100	406958310	4325	4325	4325	4325	0
161	20241024	165000	406958310	4325	4325	4325	4325	0
162	20241024	164900	406958310	4325	4325	4325	4325	0
163	20241024	164800	406958310	4325	4325	4325	4325	0
164	20241024	164700	406958310	4325	4325	4325	4325	0
165	20241024	164600	406958310	4325	4325	4325	4325	0
166	20241024	164500	406958310	4325	4325	4325	4325	0
167	20241024	164400	406958310	4325	4325	4325	4325	0
168	20241024	164300	406958310	4325	4325	4325	4325	0
169	20241024	164200	406958310	4325	4325	4325	4325	0
170	20241024	164100	406958310	4325	4325	4325	4325	0
171	20241024	164000	406958310	4325	4325	4325	4325	0
172	20241024	163900	406958310	4325	4325	4325	4325	0
173	20241024	163800	406958310	4325	4325	4325	4325	0
174	20241024	163700	406958310	4325	4325	4325	4325	0
175	20241024	163600	406958310	4325	4325	4325	4325	0
176	20241024	163500	406958310	4325	4325	4325	4325	0
177	20241024	163400	406958310	4325	4325	4325	4325	0
178	20241024	163300	406958310	4325	4325	4325	4325	0
179	20241024	163200	406958310	4325	4325	4325	4325	0
180	20241024	163100	406958310	4325	4325	4325	4325	0
181	20241024	163000	406958310	4325	4325	4325	4325	0
182	20241024	162900	406958310	4325	4325	4325	4325	257
183	20241024	162800	406958310	4325	4325	4325	4325	0
184	20241024	162700	406958310	4325	4325	4325	4325	0
185	20241024	162600	406958310	4325	4325	4325	4325	0
186	20241024	162500	406958310	4325	4325	4325	4325	0
187	20241024	162400	406958310	4325	4325	4325	4325	0
188	20241024	162300	406958310	4325	4325	4325	4325	0
189	20241024	162200	406958310	4325	4325	4325	4325	0
190	20241024	162100	406958310	4325	4325	4325	4325	0
191	20241024	162000	406958310	4325	4325	4325	4325	0
192	20241024	161900	406958310	4325	4325	4325	4325	0
193	20241024	161800	406958310	4325	4325	4325	4325	0
194	20241024	161700	406958310	4325	4325	4325	4325	0
195	20241024	161600	406958310	4325	4325	4325	4325	0
196	20241024	161500	406958310	4325	4325	4325	4325	0
197	20241024	161400	406958310	4325	4325	4325	4325	0
198	20241024	161300	406958310	4325	4325	4325	4325	0
199	20241024	161200	406958310	4325	4325	4325	4325	0
200	20241024	161100	406958310	4325	4325	4325	4325	0
201	20241024	161000	406958310	4325	4325	4325	4325	0
202	20241024	160900	406958310	4325	4325	4325	4325	0
203	20241024	160800	406958310	4325	4325	4325	4325	0
204	20241024	160700	406958310	4325	4325	4325	4325	0
205	20241024	160600	406958310	4325	4325	4325	4325	0
206	20241024	160500	406958310	4325	4325	4325	4325	0
207	20241024	160400	406958310	4325	4325	4325	4325	0
208	20241024	160300	406958310	4325	4325	4325	4325	0
209	20241024	160200	406958310	4325	4325	4325	4325	0
210	20241024	160100	406958310	4325	4325	4325	4325	0
211	20241024	160000	406958310	4325	4325	4325	4325	0
212	20241024	155900	406958310	4325	4325	4325	4325	257
213	20241024	155800	406958310	4325	4325	4325	4325	0
214	20241024	155700	406958310	4325	4325	4325	4325	0
215	20241024	155600	406958310	4325	4325	4325	4325	0
216	20241024	155500	406958310	4325	4325	4325	4325	0
217	20241024	155400	406958310	4325	4325	4325	4325	0
218	20241024	155300	406958310	4325	4325	4325	4325	0
219	20241024	155200	406958310	4325	4325	4325	4325	0
220	20241024	155100	406958310	4325	4325	4325	4325	0
221	20241024	155000	406958310	4325	4325	4325	4325	0
222	20241024	154900	406958310	4325	4325	4325	4325	0
223	20241024	154800	406958310	4325	4325	4325	4325	0
224	20241024	154700	406958310	4325	4325	4325	4325	0
225	20241024	154600	406958310	4325	4325	4325	4325	0
226	20241024	154500	406958310	4325	4325	4325	4325	0
227	20241024	154400	406958310	4325	4325	4325	4325	0
228	20241024	154300	406958310	4325	4325	4325	4325	0
229	20241024	154200	406958310	4325	4325	4325	4325	0
230	20241024	154100	406958310	4325	4325	4325	4325	0
231	20241024	154000	406958310	4325	4325	4325	4325	0
232	20241024	153900	406958310	4325	4325	4325	4325	0
233	20241024	153800	406958310	4325	4325	4325	4325	0
234	20241024	153700	406958310	4325	4325	4325	4325	0
235	20241024	153600	406958310	4325	4325	4325	4325	0
236	20241024	153500	406958310	4325	4325	4325	4325	0
237	20241024	153400	406958310	4325	4325	4325	4325	0
238	20241024	153300	406958310	4325	4325	4325	4325	0
239	20241024	153200	406958310	4325	4325	4325	4325	0
240	20241024	153100	406958310	4325	4325	4325	4325	0
241	20241024	153000	406958310	4325	4325	4325	4325	257
242	20241024	152900	405846785	4325	4325	4325	4325	0
243	20241024	152800	405846785	4325	4325	4325	4325	0
244	20241024	152700	405846785	4325	4325	4325	4325	0
245	20241024	152600	405846785	4325	4325	4325	4325	0
246	20241024	152500	405846785	4325	4325	4325	4325	0
247	20241024	152400	405846785	4325	4325	4325	4325	0
248	20241024	152300	405846785	4325	4325	4325	4325	0
249	20241024	152200	405846785	4325	4325	4325	4325	0
250	20241024	152100	405846785	4325	4325	4325	4325	0
251	20241024	152000	405846785	4325	4325	4325	4325	0
252	20241024	151900	405846785	4325	4320	4325	4320	64
253	20241024	151800	405570225	4325	4325	4335	4320	839
254	20241024	151700	401939055	4330	4325	4330	4325	1102
255	20241024	151600	397167740	4325	4330	4335	4325	3451
256	20241024	151500	382230415	4335	4335	4335	4335	127
257	20241024	151400	381679870	4335	4335	4335	4335	22
258	20241024	151300	381584500	4335	4330	4335	4325	544
259	20241024	151200	379231420	4330	4330	4330	4330	237
260	20241024	151100	378205210	4330	4330	4330	4330	1
261	20241024	151000	378200880	4335	4335	4335	4330	64
262	20241024	150900	377923535	4340	4340	4340	4340	0
263	20241024	150800	377923535	4340	4330	4340	4330	203
264	20241024	150700	377044515	4340	4340	4340	4340	0
265	20241024	150600	377044515	4340	4340	4340	4340	0
266	20241024	150500	377044515	4340	4340	4340	4340	20
267	20241024	150400	376957715	4340	4340	4340	4340	10
268	20241024	150300	376914315	4340	4335	4340	4330	1001
269	20241024	150200	372579970	4340	4340	4340	4330	215
270	20241024	150100	371648870	4340	4340	4340	4340	0
271	20241024	150000	371648870	4340	4340	4340	4340	1
272	20241024	145900	371644530	4340	4340	4340	4340	0
273	20241024	145800	371644530	4340	4340	4340	4340	51
274	20241024	145700	371423190	4340	4340	4340	4340	250
275	20241024	145600	370338190	4350	4350	4350	4350	9
276	20241024	145500	370299040	4350	4350	4350	4350	0
277	20241024	145400	370299040	4350	4350	4350	4350	200
278	20241024	145300	369429040	4350	4350	4350	4350	4
279	20241024	145200	369411640	4355	4340	4355	4325	329
280	20241024	145100	367986885	4345	4345	4345	4345	0
281	20241024	145000	367986885	4345	4345	4345	4345	0
282	20241024	144900	367986885	4345	4345	4345	4345	0
283	20241024	144800	367986885	4345	4345	4345	4345	0
284	20241024	144700	367986885	4345	4345	4345	4345	0
285	20241024	144600	367986885	4345	4345	4345	4345	0
286	20241024	144500	367986885	4345	4345	4345	4345	0
287	20241024	144400	367986885	4345	4345	4345	4345	2
288	20241024	144300	367978195	4355	4355	4355	4330	608
289	20241024	144200	365344595	4355	4355	4355	4355	200
290	20241024	144100	364473595	4355	4355	4355	4355	1
291	20241024	144000	364469240	4355	4350	4355	4350	16
292	20241024	143900	364399635	4340	4360	4360	4340	13
293	20241024	143800	364343180	4355	4350	4355	4330	3001
294	20241024	143700	351315525	4360	4350	4360	4350	301
295	20241024	143600	350005675	4350	4350	4350	4350	830
296	20241024	143500	346395175	4350	4350	4350	4350	1855
297	20241024	143400	338325925	4355	4350	4355	4350	18
298	20241024	143300	338247600	4360	4360	4360	4360	1
299	20241024	143200	338243240	4350	4350	4350	4350	131
300	20241024	143100	337673390	4355	4355	4355	4355	45
301	20241024	143000	337477415	4360	4360	4360	4360	72
302	20241024	142900	337163495	4360	4360	4360	4360	128
303	20241024	142800	336605415	4360	4360	4360	4360	1
304	20241024	142700	336601055	4355	4355	4360	4355	508
305	20241024	142600	334388700	4360	4365	4365	4360	788
306	20241024	142500	330952765	4365	4365	4365	4365	0
307	20241024	142400	330952765	4365	4365	4365	4365	1
308	20241024	142300	330948400	4375	4375	4375	4375	0
309	20241024	142200	330948400	4375	4375	4375	4375	0
310	20241024	142100	330948400	4375	4370	4375	4360	2386
311	20241024	142000	320541940	4375	4375	4375	4375	1
312	20241024	141900	320537565	4370	4370	4370	4370	0
313	20241024	141800	320537565	4370	4370	4370	4370	5
314	20241024	141700	320515715	4365	4365	4365	4365	250
315	20241024	141600	319424465	4365	4365	4365	4365	0
316	20241024	141500	319424465	4365	4365	4365	4365	192
317	20241024	141400	318586385	4365	4375	4375	4365	853
318	20241024	141300	314860765	4370	4370	4370	4370	0
319	20241024	141200	314860765	4370	4380	4380	4370	51
320	20241024	141100	314637880	4380	4380	4380	4380	0
321	20241024	141000	314637880	4380	4380	4380	4380	228
322	20241024	140900	313639240	4380	4380	4380	4380	6
323	20241024	140800	313612960	4380	4380	4380	4380	1
324	20241024	140700	313608580	4370	4370	4370	4370	0
325	20241024	140600	313608580	4370	4370	4370	4370	772
326	20241024	140500	310234940	4370	4370	4370	4370	700
327	20241024	140400	307175940	4370	4375	4385	4370	2157
328	20241024	140300	297749775	4375	4375	4375	4375	30
329	20241024	140200	297618525	4385	4385	4385	4385	0
330	20241024	140100	297618525	4385	4385	4385	4385	0
331	20241024	140000	297618525	4385	4375	4385	4375	500
332	20241024	135900	295426725	4375	4375	4375	4375	1230
333	20241024	135800	290045475	4375	4380	4380	4375	49
334	20241024	135700	289831050	4385	4385	4385	4385	0
335	20241024	135600	289831050	4385	4385	4385	4385	0
336	20241024	135500	289831050	4385	4385	4385	4385	10
337	20241024	135400	289787200	4385	4385	4385	4385	0
338	20241024	135300	289787200	4385	4385	4385	4385	0
339	20241024	135200	289787200	4385	4385	4385	4385	0
340	20241024	135100	289787200	4385	4385	4385	4385	0
341	20241024	135000	289787200	4385	4385	4385	4385	1
342	20241024	134900	289782815	4380	4380	4380	4380	647
343	20241024	134800	286948955	4385	4385	4385	4385	0
344	20241024	134700	286948955	4385	4385	4385	4385	0
345	20241024	134600	286948955	4385	4380	4385	4380	356
346	20241024	134500	285389670	4385	4385	4385	4385	1
347	20241024	134400	285385285	4375	4375	4375	4375	175
348	20241024	134300	284619660	4380	4380	4380	4380	0
349	20241024	134200	284619660	4380	4380	4380	4380	20
350	20241024	134100	284532060	4380	4380	4380	4380	2
351	20241024	134000	284523300	4380	4380	4380	4380	26
352	20241024	133900	284409420	4380	4375	4380	4375	57
353	20241024	133800	284160040	4375	4375	4375	4375	1
354	20241024	133700	284155665	4370	4370	4370	4370	38
355	20241024	133600	283989605	4375	4375	4375	4375	5
356	20241024	133500	283967730	4370	4370	4370	4370	66
357	20241024	133400	283679310	4375	4370	4375	4370	240
358	20241024	133300	282630505	4370	4375	4375	4370	502
359	20241024	133200	280436755	4375	4375	4375	4375	20
360	20241024	133100	280349255	4375	4375	4375	4375	21
361	20241024	133000	280257380	4380	4380	4380	4380	5
362	20241024	132900	280235480	4380	4380	4380	4380	0
363	20241024	132800	280235480	4380	4380	4380	4380	0
364	20241024	132700	280235480	4380	4380	4380	4380	0
365	20241024	132600	280235480	4380	4380	4380	4380	0
366	20241024	132500	280235480	4380	4380	4380	4380	0
367	20241024	132400	280235480	4380	4380	4380	4380	1
368	20241024	132300	280231100	4370	4375	4380	4370	3
369	20241024	132200	280217975	4375	4375	4375	4375	0
370	20241024	132100	280217975	4375	4375	4375	4375	84
371	20241024	132000	279850475	4380	4385	4385	4380	31
372	20241024	131900	279714640	4385	4385	4385	4385	0
373	20241024	131800	279714640	4385	4385	4385	4385	0
374	20241024	131700	279714640	4385	4385	4385	4385	1
375	20241024	131600	279710255	4380	4380	4380	4380	13
376	20241024	131500	279653315	4380	4380	4380	4380	0
377	20241024	131400	279653315	4380	4380	4380	4380	256
378	20241024	131300	278532035	4380	4380	4380	4380	0
379	20241024	131200	278532035	4380	4380	4380	4380	0
380	20241024	131100	278532035	4380	4380	4380	4380	10
381	20241024	131000	278488235	4380	4375	4380	4375	11
382	20241024	130900	278440105	4380	4380	4380	4380	0
383	20241024	130800	278440105	4380	4380	4380	4380	27
384	20241024	130700	278321845	4375	4375	4375	4375	0
385	20241024	130600	278321845	4375	4375	4375	4375	0
386	20241024	130500	278321845	4375	4375	4375	4375	93
387	20241024	130400	277914970	4370	4370	4370	4370	0
388	20241024	130300	277914970	4370	4370	4370	4370	0
389	20241024	130200	277914970	4370	4375	4375	4370	11
390	20241024	130100	277866890	4370	4370	4370	4370	441
391	20241024	130000	275939720	4370	4370	4375	4370	209
392	20241024	125900	275025890	4380	4380	4380	4380	0
393	20241024	125800	275025890	4380	4370	4380	4370	318
394	20241024	125700	273635230	4380	4380	4380	4380	2
395	20241024	125600	273626470	4370	4370	4370	4370	0
396	20241024	125500	273626470	4370	4370	4370	4370	2
397	20241024	125400	273617730	4380	4380	4380	4380	1
398	20241024	125300	273613350	4375	4370	4375	4365	52
399	20241024	125200	273386355	4370	4370	4370	4370	158
400	20241024	125100	272695895	4385	4385	4385	4385	0
401	20241024	125000	272695895	4385	4385	4385	4385	0
402	20241024	124900	272695895	4385	4385	4385	4385	0
403	20241024	124800	272695895	4385	4385	4385	4385	1
404	20241024	124700	272691510	4370	4370	4370	4370	0
405	20241024	124600	272691510	4370	4370	4370	4370	5
406	20241024	124500	272669660	4385	4370	4385	4370	101
407	20241024	124400	272228275	4385	4385	4385	4385	0
408	20241024	124300	272228275	4385	4380	4385	4380	302
409	20241024	124200	270905505	4380	4380	4380	4380	45
410	20241024	124100	270708405	4380	4370	4380	4370	10
411	20241024	124000	270664655	4370	4375	4390	4370	3552
412	20241024	123900	255142005	4375	4375	4375	4375	18
413	20241024	123800	255063255	4370	4370	4370	4370	6
414	20241024	123700	255037035	4375	4375	4375	4375	39
415	20241024	123600	254866410	4385	4385	4385	4385	5
416	20241024	123500	254844485	4375	4375	4375	4375	0
417	20241024	123400	254844485	4375	4390	4390	4375	142
418	20241024	123300	254221345	4390	4385	4390	4385	52
419	20241024	123200	253993320	4385	4370	4385	4370	24
420	20241024	123100	253888355	4370	4370	4370	4370	80
421	20241024	123000	253538755	4375	4380	4380	4375	2016
422	20241024	122900	244712835	4385	4385	4385	4385	0
423	20241024	122800	244712835	4385	4385	4385	4385	0
424	20241024	122700	244712835	4385	4385	4385	4385	0
425	20241024	122600	244712835	4385	4385	4385	4385	0
426	20241024	122500	244712835	4385	4385	4385	4385	11
427	20241024	122400	244664600	4390	4390	4390	4385	6
428	20241024	122300	244638270	4395	4395	4395	4395	1
429	20241024	122200	244633875	4380	4380	4385	4380	110
430	20241024	122100	244152065	4380	4380	4380	4380	70
431	20241024	122000	243845465	4395	4395	4395	4395	1
432	20241024	121900	243841070	4385	4385	4385	4385	90
433	20241024	121800	243446420	4385	4385	4385	4385	151
434	20241024	121700	242784285	4385	4385	4385	4385	62
435	20241024	121600	242512415	4380	4380	4380	4380	10
436	20241024	121500	242468615	4385	4380	4385	4380	21
437	20241024	121400	242376630	4380	4380	4380	4380	12
438	20241024	121300	242324070	4385	4385	4385	4385	0
439	20241024	121200	242324070	4385	4385	4385	4385	0
440	20241024	121100	242324070	4385	4385	4385	4385	100
441	20241024	121000	241885570	4385	4385	4385	4385	0
442	20241024	120900	241885570	4385	4385	4385	4385	2
443	20241024	120800	241876800	4385	4385	4385	4385	1
444	20241024	120700	241872415	4375	4380	4380	4375	1099
445	20241024	120600	237059350	4385	4380	4385	4380	311
446	20241024	120500	235697115	4380	4380	4380	4380	0
447	20241024	120400	235697115	4380	4380	4380	4380	150
448	20241024	120300	235040115	4385	4385	4385	4380	141
449	20241024	120200	234421835	4385	4385	4385	4385	10
450	20241024	120100	234377985	4385	4385	4385	4380	1661
451	20241024	120000	227098770	4385	4390	4390	4385	2510
452	20241024	115900	216091045	4395	4395	4395	4395	0
453	20241024	115800	216091045	4395	4395	4395	4395	5
454	20241024	115700	216069070	4400	4390	4400	4390	31
455	20241024	115600	215932970	4400	4400	4400	4400	0
456	20241024	115500	215932970	4400	4400	4400	4400	0
457	20241024	115400	215932970	4400	4400	4400	4400	1
458	20241024	115300	215928570	4405	4405	4405	4405	0
459	20241024	115200	215928570	4405	4405	4405	4405	0
460	20241024	115100	215928570	4405	4405	4405	4390	37
461	20241024	115000	215765735	4390	4390	4390	4390	44
462	20241024	114900	215572575	4390	4390	4390	4390	0
463	20241024	114800	215572575	4390	4395	4395	4390	24
464	20241024	114700	215467210	4395	4395	4395	4395	0
465	20241024	114600	215467210	4395	4395	4395	4395	0
466	20241024	114500	215467210	4395	4390	4395	4390	5
467	20241024	114400	215445245	4385	4385	4385	4385	6
468	20241024	114300	215418935	4400	4400	4400	4400	0
469	20241024	114200	215418935	4400	4400	4400	4400	10
470	20241024	114100	215374935	4400	4400	4400	4400	55
471	20241024	114000	215132935	4400	4400	4400	4400	0
472	20241024	113900	215132935	4400	4400	4400	4400	0
473	20241024	113800	215132935	4400	4390	4400	4385	90
474	20241024	113700	214737870	4400	4400	4400	4400	0
475	20241024	113600	214737870	4400	4400	4400	4400	0
476	20241024	113500	214737870	4400	4400	4400	4400	0
477	20241024	113400	214737870	4400	4400	4400	4400	8
478	20241024	113300	214702670	4400	4400	4400	4400	0
479	20241024	113200	214702670	4400	4400	4400	4390	100
480	20241024	113100	214262870	4400	4400	4400	4400	1
481	20241024	113000	214258470	4390	4395	4395	4390	2
482	20241024	112900	214249685	4400	4400	4400	4400	0
483	20241024	112800	214249685	4400	4390	4400	4390	102
484	20241024	112700	213801430	4390	4390	4390	4390	21
485	20241024	112600	213709240	4390	4390	4390	4390	0
486	20241024	112500	213709240	4390	4390	4390	4390	284
487	20241024	112400	212462480	4390	4395	4395	4390	25
488	20241024	112300	212352705	4395	4395	4395	4395	1
489	20241024	112200	212348310	4395	4390	4395	4385	740
490	20241024	112100	209100700	4395	4395	4395	4395	0
491	20241024	112000	209100700	4395	4395	4395	4395	171
492	20241024	111900	208349155	4395	4395	4395	4395	0
493	20241024	111800	208349155	4395	4395	4395	4395	0
494	20241024	111700	208349155	4395	4395	4395	4395	0
495	20241024	111600	208349155	4395	4395	4395	4395	3
496	20241024	111500	208335970	4395	4395	4395	4395	0
497	20241024	111400	208335970	4395	4395	4395	4395	3
498	20241024	111300	208322785	4390	4390	4390	4390	115
499	20241024	111200	207817935	4395	4390	4395	4390	530
500	20241024	111100	205491085	4400	4400	4400	4400	1
501	20241024	111000	205486685	4390	4390	4390	4390	0
502	20241024	110900	205486685	4390	4390	4390	4390	0
503	20241024	110800	205486685	4390	4390	4390	4390	0
504	20241024	110700	205486685	4390	4390	4390	4390	0
505	20241024	110600	205486685	4390	4390	4390	4390	10
506	20241024	110500	205442785	4390	4390	4390	4390	0
507	20241024	110400	205442785	4390	4390	4390	4390	0
508	20241024	110300	205442785	4390	4390	4390	4390	0
509	20241024	110200	205442785	4390	4410	4410	4390	2454
510	20241024	110100	194658055	4415	4415	4415	4415	0
511	20241024	110000	194658055	4415	4410	4415	4410	2
512	20241024	105900	194649230	4395	4395	4395	4395	30
513	20241024	105800	194517380	4415	4415	4415	4415	0
514	20241024	105700	194517380	4415	4415	4415	4415	0
515	20241024	105600	194517380	4415	4415	4415	4415	1
516	20241024	105500	194512965	4415	4415	4415	4415	0
517	20241024	105400	194512965	4415	4410	4415	4410	13
518	20241024	105300	194455615	4395	4395	4395	4395	500
519	20241024	105200	192258115	4400	4400	4400	4400	166
520	20241024	105100	191527715	4400	4400	4400	4400	33
521	20241024	105000	191382515	4400	4400	4400	4400	66
522	20241024	104900	191092115	4400	4405	4405	4400	548
523	20241024	104800	188680855	4400	4400	4400	4400	38
524	20241024	104700	188513655	4405	4405	4405	4405	10
525	20241024	104600	188469605	4405	4405	4405	4405	0
526	20241024	104500	188469605	4405	4405	4405	4405	0
527	20241024	104400	188469605	4405	4405	4405	4405	0
528	20241024	104300	188469605	4405	4405	4405	4405	0
529	20241024	104200	188469605	4405	4405	4405	4405	0
530	20241024	104100	188469605	4405	4405	4405	4405	1
531	20241024	104000	188465200	4405	4405	4405	4405	2
532	20241024	103900	188456390	4415	4415	4415	4415	10
533	20241024	103800	188412240	4415	4415	4415	4415	0
534	20241024	103700	188412240	4415	4415	4415	4415	0
535	20241024	103600	188412240	4415	4400	4415	4395	770
536	20241024	103500	185027770	4400	4405	4405	4400	266
537	20241024	103400	183857365	4405	4405	4405	4405	2
538	20241024	103300	183848555	4410	4410	4410	4410	0
539	20241024	103200	183848555	4410	4410	4410	4410	50
540	20241024	103100	183628055	4410	4410	4410	4410	0
541	20241024	103000	183628055	4410	4410	4410	4410	0
542	20241024	102900	183628055	4410	4410	4410	4410	0
543	20241024	102800	183628055	4410	4410	4410	4410	20
544	20241024	102700	183539855	4410	4410	4410	4410	1
545	20241024	102600	183535445	4400	4400	4400	4400	303
546	20241024	102500	182202245	4400	4400	4400	4400	0
547	20241024	102400	182202245	4400	4400	4400	4400	1
548	20241024	102300	182197845	4380	4380	4380	4380	0
549	20241024	102200	182197845	4380	4380	4380	4380	800
550	20241024	102100	178693845	4385	4385	4385	4385	5
551	20241024	102000	178671920	4385	4385	4385	4385	290
552	20241024	101900	177400270	4385	4385	4385	4385	0
553	20241024	101800	177400270	4385	4390	4390	4385	655
554	20241024	101700	174527670	4400	4400	4400	4400	1
555	20241024	101600	174523270	4385	4395	4395	4385	2820
556	20241024	101500	162146600	4395	4395	4395	4395	266
557	20241024	101400	160977530	4395	4395	4395	4395	0
558	20241024	101300	160977530	4395	4395	4395	4395	0
559	20241024	101200	160977530	4395	4395	4395	4395	0
560	20241024	101100	160977530	4395	4395	4395	4395	52
561	20241024	101000	160748990	4400	4400	4400	4400	0
562	20241024	100900	160748990	4400	4400	4400	4400	1
563	20241024	100800	160744590	4390	4400	4400	4390	99
564	20241024	100700	160309000	4400	4400	4400	4400	42
565	20241024	100600	160124200	4400	4400	4400	4400	0
566	20241024	100500	160124200	4400	4400	4400	4400	2
567	20241024	100400	160115400	4400	4400	4400	4400	0
568	20241024	100300	160115400	4400	4400	4400	4400	0
569	20241024	100200	160115400	4400	4390	4400	4390	101
570	20241024	100100	159672000	4390	4395	4395	4390	436
571	20241024	100000	157756780	4400	4405	4405	4400	194
572	20241024	095900	156903085	4420	4420	4420	4420	5
573	20241024	095800	156880985	4420	4420	4420	4420	45
574	20241024	095700	156682085	4425	4425	4425	4425	1
575	20241024	095600	156677660	4425	4425	4425	4425	5
576	20241024	095500	156655535	4400	4400	4400	4400	0
577	20241024	095400	156655535	4400	4400	4400	4400	0
578	20241024	095300	156655535	4400	4420	4420	4400	5
579	20241024	095200	156633515	4400	4400	4400	4400	500
580	20241024	095100	154433515	4400	4400	4400	4400	626
581	20241024	095000	151679115	4425	4425	4425	4425	0
582	20241024	094900	151679115	4425	4425	4425	4425	0
583	20241024	094800	151679115	4425	4410	4425	4410	677
584	20241024	094700	148685660	4390	4395	4395	4390	28
585	20241024	094600	148562700	4410	4410	4410	4410	10
586	20241024	094500	148518600	4410	4410	4410	4410	15
587	20241024	094400	148452450	4400	4415	4415	4400	607
588	20241024	094300	145775240	4415	4420	4420	4405	62
589	20241024	094200	145501830	4405	4420	4420	4405	6
590	20241024	094100	145475370	4420	4425	4425	4420	70
591	20241024	094000	145165800	4425	4390	4425	4390	2412
592	20241024	093900	134553970	4375	4375	4375	4375	0
593	20241024	093800	134553970	4375	4375	4375	4375	58
594	20241024	093700	134300220	4370	4370	4370	4370	0
595	20241024	093600	134300220	4370	4370	4370	4370	0
596	20241024	093500	134300220	4370	4375	4375	4370	1237
597	20241024	093400	128894030	4375	4370	4375	4370	40
598	20241024	093300	128719080	4370	4375	4375	4370	18
599	20241024	093200	128640335	4375	4370	4375	4370	901
600	20241024	093100	124702460	4375	4375	4375	4375	111
601	20241024	093000	124216835	4375	4385	4390	4375	4679
602	20241024	092900	103723195	4380	4400	4400	4380	3589
603	20241024	092800	87976990	4400	4400	4400	4400	131
604	20241024	092700	87400590	4420	4420	4420	4420	0
605	20241024	092600	87400590	4420	4420	4420	4420	5
606	20241024	092500	87378490	4395	4400	4400	4395	963
607	20241024	092400	83141545	4400	4410	4410	4400	547
608	20241024	092300	80733535	4410	4410	4410	4410	0
609	20241024	092200	80733535	4410	4410	4410	4410	0
610	20241024	092100	80733535	4410	4420	4420	4410	80
611	20241024	092000	80380725	4410	4440	4440	4410	4
612	20241024	091900	80363015	4450	4415	4455	4415	793
613	20241024	091800	76847385	4390	4390	4465	4385	1793
614	20241024	091700	68958400	4390	4390	4390	4375	2182
615	20241024	091600	59394605	4395	4405	4405	4395	959
616	20241024	091500	55176390	4405	4420	4420	4405	2756
617	20241024	091400	43019695	4420	4420	4420	4420	0
618	20241024	091300	43019695	4420	4435	4435	4420	1291
619	20241024	091200	37302750	4435	4440	4440	4430	508
620	20241024	091100	35049700	4440	4445	4445	4440	352
621	20241024	091000	33485745	4440	4445	4445	4440	317
622	20241024	090900	32077930	4445	4490	4490	4445	399
623	20241024	090800	30302330	4450	4450	4450	4450	2000
624	20241024	090700	21402330	4445	4445	4445	4445	444
625	20241024	090600	19428750	4445	4440	4460	4440	372
626	20241024	090500	17773585	4440	4475	4475	4440	1434
627	20241024	090400	11392475	4495	4480	4495	4475	524
628	20241024	090300	9043460	4480	4480	4480	4480	97
629	20241024	090200	8608900	4495	4540	4540	4495	502
630	20241024	090100	6349720	4555	4595	4595	4555	106
631	20241024	090000	5866770	4605	4605	4605	4605	1274