KissMeData/047400/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	193000	370669945	2330	2330	2330	2330	3167
3	20241017	192900	370669945	2330	2330	2330	2330	0
4	20241017	192800	370669945	2330	2330	2330	2330	0
5	20241017	192700	370669945	2330	2330	2330	2330	0
6	20241017	192600	370669945	2330	2330	2330	2330	0
7	20241017	192500	370669945	2330	2330	2330	2330	0
8	20241017	192400	370669945	2330	2330	2330	2330	0
9	20241017	192300	370669945	2330	2330	2330	2330	0
10	20241017	192200	370669945	2330	2330	2330	2330	0
11	20241017	192100	370669945	2330	2330	2330	2330	0
12	20241017	192000	370669945	2330	2330	2330	2330	0
13	20241017	191900	370669945	2330	2330	2330	2330	0
14	20241017	191800	370669945	2330	2330	2330	2330	0
15	20241017	191700	370669945	2330	2330	2330	2330	0
16	20241017	191600	370669945	2330	2330	2330	2330	0
17	20241017	191500	370669945	2330	2330	2330	2330	0
18	20241017	191400	370669945	2330	2330	2330	2330	0
19	20241017	191300	370669945	2330	2330	2330	2330	0
20	20241017	191200	370669945	2330	2330	2330	2330	0
21	20241017	191100	370669945	2330	2330	2330	2330	0
22	20241017	191000	370669945	2330	2330	2330	2330	0
23	20241017	190900	370669945	2330	2330	2330	2330	0
24	20241017	190800	370669945	2330	2330	2330	2330	0
25	20241017	190700	370669945	2330	2330	2330	2330	0
26	20241017	190600	370669945	2330	2330	2330	2330	0
27	20241017	190500	370669945	2330	2330	2330	2330	0
28	20241017	190400	370669945	2330	2330	2330	2330	0
29	20241017	190300	370669945	2330	2330	2330	2330	0
30	20241017	190200	370669945	2330	2330	2330	2330	0
31	20241017	190100	370669945	2330	2330	2330	2330	0
32	20241017	190000	370669945	2330	2330	2330	2330	3167
33	20241017	185900	370669945	2330	2330	2330	2330	0
34	20241017	185800	370669945	2330	2330	2330	2330	0
35	20241017	185700	370669945	2330	2330	2330	2330	0
36	20241017	185600	370669945	2330	2330	2330	2330	0
37	20241017	185500	370669945	2330	2330	2330	2330	0
38	20241017	185400	370669945	2330	2330	2330	2330	0
39	20241017	185300	370669945	2330	2330	2330	2330	0
40	20241017	185200	370669945	2330	2330	2330	2330	0
41	20241017	185100	370669945	2330	2330	2330	2330	0
42	20241017	185000	370669945	2330	2330	2330	2330	0
43	20241017	184900	370669945	2330	2330	2330	2330	0
44	20241017	184800	370669945	2330	2330	2330	2330	0
45	20241017	184700	370669945	2330	2330	2330	2330	0
46	20241017	184600	370669945	2330	2330	2330	2330	0
47	20241017	184500	370669945	2330	2330	2330	2330	0
48	20241017	184400	370669945	2330	2330	2330	2330	0
49	20241017	184300	370669945	2330	2330	2330	2330	0
50	20241017	184200	370669945	2330	2330	2330	2330	0
51	20241017	184100	370669945	2330	2330	2330	2330	0
52	20241017	184000	370669945	2330	2330	2330	2330	0
53	20241017	183900	370669945	2330	2330	2330	2330	0
54	20241017	183800	370669945	2330	2330	2330	2330	0
55	20241017	183700	370669945	2330	2330	2330	2330	0
56	20241017	183600	370669945	2330	2330	2330	2330	0
57	20241017	183500	370669945	2330	2330	2330	2330	0
58	20241017	183400	370669945	2330	2330	2330	2330	0
59	20241017	183300	370669945	2330	2330	2330	2330	0
60	20241017	183200	370669945	2330	2330	2330	2330	0
61	20241017	183100	370669945	2330	2330	2330	2330	0
62	20241017	183000	370669945	2330	2330	2330	2330	3167
63	20241017	182900	370669945	2330	2330	2330	2330	0
64	20241017	182800	370669945	2330	2330	2330	2330	0
65	20241017	182700	370669945	2330	2330	2330	2330	0
66	20241017	182600	370669945	2330	2330	2330	2330	0
67	20241017	182500	370669945	2330	2330	2330	2330	0
68	20241017	182400	370669945	2330	2330	2330	2330	0
69	20241017	182300	370669945	2330	2330	2330	2330	0
70	20241017	182200	370669945	2330	2330	2330	2330	0
71	20241017	182100	370669945	2330	2330	2330	2330	0
72	20241017	182000	370669945	2330	2330	2330	2330	0
73	20241017	181900	370669945	2330	2330	2330	2330	0
74	20241017	181800	370669945	2330	2330	2330	2330	0
75	20241017	181700	370669945	2330	2330	2330	2330	0
76	20241017	181600	370669945	2330	2330	2330	2330	0
77	20241017	181500	370669945	2330	2330	2330	2330	0
78	20241017	181400	370669945	2330	2330	2330	2330	0
79	20241017	181300	370669945	2330	2330	2330	2330	0
80	20241017	181200	370669945	2330	2330	2330	2330	0
81	20241017	181100	370669945	2330	2330	2330	2330	0
82	20241017	181000	370669945	2330	2330	2330	2330	0
83	20241017	180900	370669945	2330	2330	2330	2330	0
84	20241017	180800	370669945	2330	2330	2330	2330	0
85	20241017	180700	370669945	2330	2330	2330	2330	0
86	20241017	180600	370669945	2330	2330	2330	2330	0
87	20241017	180500	370669945	2330	2330	2330	2330	0
88	20241017	180400	370669945	2330	2330	2330	2330	0
89	20241017	180300	370669945	2330	2330	2330	2330	0
90	20241017	180200	370669945	2330	2330	2330	2330	0
91	20241017	180100	370669945	2330	2330	2330	2330	0
92	20241017	180000	370669945	2330	2330	2330	2330	3167
93	20241017	175900	370669945	2330	2330	2330	2330	0
94	20241017	175800	370669945	2330	2330	2330	2330	0
95	20241017	175700	370669945	2330	2330	2330	2330	0
96	20241017	175600	370669945	2330	2330	2330	2330	0
97	20241017	175500	370669945	2330	2330	2330	2330	0
98	20241017	175400	370669945	2330	2330	2330	2330	0
99	20241017	175300	370669945	2330	2330	2330	2330	0
100	20241017	175200	370669945	2330	2330	2330	2330	0
101	20241017	175100	370669945	2330	2330	2330	2330	0
102	20241017	175000	370669945	2330	2330	2330	2330	0
103	20241017	174900	370669945	2330	2330	2330	2330	0
104	20241017	174800	370669945	2330	2330	2330	2330	0
105	20241017	174700	370669945	2330	2330	2330	2330	0
106	20241017	174600	370669945	2330	2330	2330	2330	0
107	20241017	174500	370669945	2330	2330	2330	2330	0
108	20241017	174400	370669945	2330	2330	2330	2330	0
109	20241017	174300	370669945	2330	2330	2330	2330	0
110	20241017	174200	370669945	2330	2330	2330	2330	0
111	20241017	174100	370669945	2330	2330	2330	2330	0
112	20241017	174000	370669945	2330	2330	2330	2330	0
113	20241017	173900	370669945	2330	2330	2330	2330	0
114	20241017	173800	370669945	2330	2330	2330	2330	0
115	20241017	173700	370669945	2330	2330	2330	2330	0
116	20241017	173600	370669945	2330	2330	2330	2330	0
117	20241017	173500	370669945	2330	2330	2330	2330	0
118	20241017	173400	370669945	2330	2330	2330	2330	0
119	20241017	173300	370669945	2330	2330	2330	2330	0
120	20241017	173200	370669945	2330	2330	2330	2330	0
121	20241017	173100	370669945	2330	2330	2330	2330	0
122	20241017	173000	370669945	2330	2330	2330	2330	3167
123	20241017	172900	370669945	2330	2330	2330	2330	0
124	20241017	172800	370669945	2330	2330	2330	2330	0
125	20241017	172700	370669945	2330	2330	2330	2330	0
126	20241017	172600	370669945	2330	2330	2330	2330	0
127	20241017	172500	370669945	2330	2330	2330	2330	0
128	20241017	172400	370669945	2330	2330	2330	2330	0
129	20241017	172300	370669945	2330	2330	2330	2330	0
130	20241017	172200	370669945	2330	2330	2330	2330	0
131	20241017	172100	370669945	2330	2330	2330	2330	0
132	20241017	172000	370669945	2330	2330	2330	2330	0
133	20241017	171900	370669945	2330	2330	2330	2330	0
134	20241017	171800	370669945	2330	2330	2330	2330	0
135	20241017	171700	370669945	2330	2330	2330	2330	0
136	20241017	171600	370669945	2330	2330	2330	2330	0
137	20241017	171500	370669945	2330	2330	2330	2330	0
138	20241017	171400	370669945	2330	2330	2330	2330	0
139	20241017	171300	370669945	2330	2330	2330	2330	0
140	20241017	171200	370669945	2330	2330	2330	2330	0
141	20241017	171100	370669945	2330	2330	2330	2330	0
142	20241017	171000	370669945	2330	2330	2330	2330	0
143	20241017	170900	370669945	2330	2330	2330	2330	0
144	20241017	170800	370669945	2330	2330	2330	2330	0
145	20241017	170700	370669945	2330	2330	2330	2330	0
146	20241017	170600	370669945	2330	2330	2330	2330	0
147	20241017	170500	370669945	2330	2330	2330	2330	0
148	20241017	170400	370669945	2330	2330	2330	2330	0
149	20241017	170300	370669945	2330	2330	2330	2330	0
150	20241017	170200	370669945	2330	2330	2330	2330	0
151	20241017	170100	370669945	2330	2330	2330	2330	0
152	20241017	170000	370669945	2330	2330	2330	2330	3167
153	20241017	165900	370669945	2330	2330	2330	2330	0
154	20241017	165800	370669945	2330	2330	2330	2330	0
155	20241017	165700	370669945	2330	2330	2330	2330	0
156	20241017	165600	370669945	2330	2330	2330	2330	0
157	20241017	165500	370669945	2330	2330	2330	2330	0
158	20241017	165400	370669945	2330	2330	2330	2330	0
159	20241017	165300	370669945	2330	2330	2330	2330	0
160	20241017	165200	370669945	2330	2330	2330	2330	0
161	20241017	165100	370669945	2330	2330	2330	2330	0
162	20241017	165000	370669945	2330	2330	2330	2330	0
163	20241017	164900	370669945	2330	2330	2330	2330	0
164	20241017	164800	370669945	2330	2330	2330	2330	0
165	20241017	164700	370669945	2330	2330	2330	2330	0
166	20241017	164600	370669945	2330	2330	2330	2330	0
167	20241017	164500	370669945	2330	2330	2330	2330	0
168	20241017	164400	370669945	2330	2330	2330	2330	0
169	20241017	164300	370669945	2330	2330	2330	2330	0
170	20241017	164200	370669945	2330	2330	2330	2330	0
171	20241017	164100	370669945	2330	2330	2330	2330	0
172	20241017	164000	370669945	2330	2330	2330	2330	0
173	20241017	163900	370669945	2330	2330	2330	2330	0
174	20241017	163800	370669945	2330	2330	2330	2330	0
175	20241017	163700	370669945	2330	2330	2330	2330	0
176	20241017	163600	370669945	2330	2330	2330	2330	0
177	20241017	163500	370669945	2330	2330	2330	2330	0
178	20241017	163400	370669945	2330	2330	2330	2330	0
179	20241017	163300	370669945	2330	2330	2330	2330	0
180	20241017	163200	370669945	2330	2330	2330	2330	0
181	20241017	163100	370669945	2330	2330	2330	2330	0
182	20241017	163000	370669945	2330	2330	2330	2330	3167
183	20241017	162900	370669945	2330	2330	2330	2330	0
184	20241017	162800	370669945	2330	2330	2330	2330	0
185	20241017	162700	370669945	2330	2330	2330	2330	0
186	20241017	162600	370669945	2330	2330	2330	2330	0
187	20241017	162500	370669945	2330	2330	2330	2330	0
188	20241017	162400	370669945	2330	2330	2330	2330	0
189	20241017	162300	370669945	2330	2330	2330	2330	0
190	20241017	162200	370669945	2330	2330	2330	2330	0
191	20241017	162100	370669945	2330	2330	2330	2330	0
192	20241017	162000	370669945	2330	2330	2330	2330	0
193	20241017	161900	370669945	2330	2330	2330	2330	0
194	20241017	161800	370669945	2330	2330	2330	2330	0
195	20241017	161700	370669945	2330	2330	2330	2330	0
196	20241017	161600	370669945	2330	2330	2330	2330	0
197	20241017	161500	370669945	2330	2330	2330	2330	0
198	20241017	161400	370669945	2330	2330	2330	2330	0
199	20241017	161300	370669945	2330	2330	2330	2330	0
200	20241017	161200	370669945	2330	2330	2330	2330	0
201	20241017	161100	370669945	2330	2330	2330	2330	0
202	20241017	161000	370669945	2330	2330	2330	2330	0
203	20241017	160900	370669945	2330	2330	2330	2330	0
204	20241017	160800	370669945	2330	2330	2330	2330	0
205	20241017	160700	370669945	2330	2330	2330	2330	0
206	20241017	160600	370669945	2330	2330	2330	2330	0
207	20241017	160500	370669945	2330	2330	2330	2330	0
208	20241017	160400	370669945	2330	2330	2330	2330	0
209	20241017	160300	370669945	2330	2330	2330	2330	0
210	20241017	160200	370669945	2330	2330	2330	2330	0
211	20241017	160100	370669945	2330	2330	2330	2330	0
212	20241017	160000	370669945	2330	2330	2330	2330	3167
213	20241017	155900	370669945	2330	2330	2330	2330	0
214	20241017	155800	370669945	2330	2330	2330	2330	0
215	20241017	155700	370669945	2330	2330	2330	2330	0
216	20241017	155600	370669945	2330	2330	2330	2330	0
217	20241017	155500	370669945	2330	2330	2330	2330	0
218	20241017	155400	370669945	2330	2330	2330	2330	0
219	20241017	155300	370669945	2330	2330	2330	2330	0
220	20241017	155200	370669945	2330	2330	2330	2330	0
221	20241017	155100	370669945	2330	2330	2330	2330	0
222	20241017	155000	370669945	2330	2330	2330	2330	0
223	20241017	154900	370669945	2330	2330	2330	2330	0
224	20241017	154800	370669945	2330	2330	2330	2330	0
225	20241017	154700	370669945	2330	2330	2330	2330	0
226	20241017	154600	370669945	2330	2330	2330	2330	0
227	20241017	154500	370669945	2330	2330	2330	2330	0
228	20241017	154400	370669945	2330	2330	2330	2330	0
229	20241017	154300	370669945	2330	2330	2330	2330	0
230	20241017	154200	370669945	2330	2330	2330	2330	0
231	20241017	154100	370669945	2330	2330	2330	2330	0
232	20241017	154000	370669945	2330	2330	2330	2330	0
233	20241017	153900	370669945	2330	2330	2330	2330	0
234	20241017	153800	370669945	2330	2330	2330	2330	0
235	20241017	153700	370669945	2330	2330	2330	2330	0
236	20241017	153600	370669945	2330	2330	2330	2330	0
237	20241017	153500	370669945	2330	2330	2330	2330	0
238	20241017	153400	370669945	2330	2330	2330	2330	0
239	20241017	153300	370669945	2330	2330	2330	2330	0
240	20241017	153200	370669945	2330	2330	2330	2330	0
241	20241017	153100	370669945	2330	2330	2330	2330	0
242	20241017	153000	370669945	2330	2330	2330	2330	6334
243	20241017	152900	363290835	2335	2335	2335	2335	0
244	20241017	152800	363290835	2335	2335	2335	2335	0
245	20241017	152700	363290835	2335	2335	2335	2335	0
246	20241017	152600	363290835	2335	2335	2335	2335	0
247	20241017	152500	363290835	2335	2335	2335	2335	0
248	20241017	152400	363290835	2335	2335	2335	2335	0
249	20241017	152300	363290835	2335	2335	2335	2335	0
250	20241017	152200	363290835	2335	2335	2335	2335	0
251	20241017	152100	363290835	2335	2335	2335	2335	0
252	20241017	152000	363290835	2335	2335	2335	2335	0
253	20241017	151900	363290835	2335	2335	2340	2335	52
254	20241017	151800	363169165	2335	2330	2340	2330	267
255	20241017	151700	362546380	2330	2335	2340	2330	170
256	20241017	151600	362149525	2340	2340	2340	2340	740
257	20241017	151500	360417925	2340	2335	2340	2335	2106
258	20241017	151400	355500410	2330	2335	2335	2330	407
259	20241017	151300	354551895	2335	2335	2335	2335	300
260	20241017	151200	353851395	2335	2335	2335	2335	10
261	20241017	151100	353828045	2330	2330	2330	2330	1306
262	20241017	151000	350785065	2330	2330	2330	2330	72
263	20241017	150900	350617305	2330	2335	2335	2330	1624
264	20241017	150800	346832185	2340	2340	2340	2340	458
265	20241017	150700	345760465	2335	2330	2340	2330	127
266	20241017	150600	345464245	2330	2330	2340	2330	241
267	20241017	150500	344902695	2330	2330	2330	2330	0
268	20241017	150400	344902695	2330	2330	2330	2330	50
269	20241017	150300	344786195	2330	2335	2335	2330	2439
270	20241017	150200	339098025	2340	2340	2340	2340	200
271	20241017	150100	338630025	2335	2335	2335	2335	860
272	20241017	150000	336621925	2335	2335	2335	2335	43
273	20241017	145900	336521520	2335	2335	2335	2335	246
274	20241017	145800	335947110	2335	2335	2335	2335	1
275	20241017	145700	335944775	2335	2335	2335	2335	0
276	20241017	145600	335944775	2335	2335	2335	2335	11
277	20241017	145500	335919090	2330	2330	2330	2330	0
278	20241017	145400	335919090	2330	2330	2330	2330	1501
279	20241017	145300	332421760	2330	2330	2330	2330	220
280	20241017	145200	331909160	2330	2330	2330	2330	80
281	20241017	145100	331722760	2335	2335	2335	2335	1
282	20241017	145000	331720425	2335	2335	2335	2335	89
283	20241017	144900	331512610	2335	2335	2335	2335	1
284	20241017	144800	331510275	2335	2335	2335	2335	0
285	20241017	144700	331510275	2335	2335	2335	2335	359
286	20241017	144600	330672010	2330	2330	2330	2330	0
287	20241017	144500	330672010	2330	2330	2330	2330	500
288	20241017	144400	329507010	2330	2330	2330	2330	0
289	20241017	144300	329507010	2330	2330	2330	2330	0
290	20241017	144200	329507010	2330	2330	2330	2330	20
291	20241017	144100	329460410	2335	2335	2335	2335	0
292	20241017	144000	329460410	2335	2335	2335	2335	0
293	20241017	143900	329460410	2335	2335	2335	2335	0
294	20241017	143800	329460410	2335	2335	2335	2335	10
295	20241017	143700	329437060	2335	2335	2335	2335	20
296	20241017	143600	329390360	2340	2340	2340	2340	0
297	20241017	143500	329390360	2340	2340	2340	2340	0
298	20241017	143400	329390360	2340	2340	2340	2340	0
299	20241017	143300	329390360	2340	2340	2340	2340	10
300	20241017	143200	329366960	2340	2340	2340	2340	0
301	20241017	143100	329366960	2340	2340	2340	2340	0
302	20241017	143000	329366960	2340	2340	2340	2340	0
303	20241017	142900	329366960	2340	2340	2340	2340	0
304	20241017	142800	329366960	2340	2340	2340	2340	6
305	20241017	142700	329352920	2330	2330	2330	2330	50
306	20241017	142600	329236420	2330	2330	2330	2330	599
307	20241017	142500	327840750	2330	2330	2330	2330	3
308	20241017	142400	327833760	2340	2340	2340	2340	0
309	20241017	142300	327833760	2340	2340	2340	2340	0
310	20241017	142200	327833760	2340	2340	2340	2340	0
311	20241017	142100	327833760	2340	2340	2340	2340	10
312	20241017	142000	327810360	2340	2325	2340	2325	216
313	20241017	141900	327308145	2340	2340	2340	2340	50
314	20241017	141800	327191145	2340	2340	2340	2340	2
315	20241017	141700	327186465	2325	2325	2325	2325	172
316	20241017	141600	326786565	2325	2330	2330	2325	817
317	20241017	141500	324883995	2330	2330	2330	2330	565
318	20241017	141400	323567545	2330	2330	2330	2330	130
319	20241017	141300	323264645	2340	2340	2340	2340	0
320	20241017	141200	323264645	2340	2340	2340	2340	4
321	20241017	141100	323255285	2340	2340	2340	2340	0
322	20241017	141000	323255285	2340	2340	2340	2340	0
323	20241017	140900	323255285	2340	2340	2340	2340	0
324	20241017	140800	323255285	2340	2340	2340	2340	353
325	20241017	140700	322429265	2340	2330	2340	2330	540
326	20241017	140600	321166065	2330	2335	2335	2330	2400
327	20241017	140500	315572195	2340	2340	2340	2340	0
328	20241017	140400	315572195	2340	2340	2340	2340	0
329	20241017	140300	315572195	2340	2340	2340	2340	170
330	20241017	140200	315174395	2335	2335	2335	2335	0
331	20241017	140100	315174395	2335	2335	2335	2335	0
332	20241017	140000	315174395	2335	2340	2340	2335	2614
333	20241017	135900	309070360	2340	2340	2340	2340	111
334	20241017	135800	308810620	2340	2340	2340	2340	3
335	20241017	135700	308803600	2340	2340	2340	2340	54
336	20241017	135600	308677240	2340	2340	2340	2340	0
337	20241017	135500	308677240	2340	2340	2340	2340	6
338	20241017	135400	308663200	2345	2345	2345	2345	1
339	20241017	135300	308660855	2340	2345	2345	2340	122
340	20241017	135200	308374875	2345	2345	2345	2345	0
341	20241017	135100	308374875	2345	2345	2345	2345	0
342	20241017	135000	308374875	2345	2345	2345	2345	0
343	20241017	134900	308374875	2345	2345	2345	2345	37
344	20241017	134800	308288110	2345	2345	2345	2345	47
345	20241017	134700	308177895	2345	2345	2345	2345	23
346	20241017	134600	308123960	2345	2345	2345	2345	0
347	20241017	134500	308123960	2345	2345	2345	2345	11
348	20241017	134400	308098165	2345	2345	2345	2345	0
349	20241017	134300	308098165	2345	2345	2345	2345	0
350	20241017	134200	308098165	2345	2345	2345	2345	6
351	20241017	134100	308084095	2335	2335	2335	2335	1025
352	20241017	134000	305690720	2345	2345	2345	2345	0
353	20241017	133900	305690720	2345	2345	2345	2345	0
354	20241017	133800	305690720	2345	2345	2345	2345	1
355	20241017	133700	305688375	2335	2340	2340	2335	1436
356	20241017	133600	302335310	2340	2340	2340	2340	58
357	20241017	133500	302199590	2345	2345	2345	2345	0
358	20241017	133400	302199590	2345	2345	2345	2345	0
359	20241017	133300	302199590	2345	2345	2345	2345	0
360	20241017	133200	302199590	2345	2345	2345	2345	1
361	20241017	133100	302197245	2345	2345	2345	2345	0
362	20241017	133000	302197245	2345	2345	2345	2345	0
363	20241017	132900	302197245	2345	2345	2345	2345	0
364	20241017	132800	302197245	2345	2345	2345	2345	1
365	20241017	132700	302194900	2340	2340	2340	2340	0
366	20241017	132600	302194900	2340	2340	2340	2340	50
367	20241017	132500	302077900	2340	2340	2340	2340	0
368	20241017	132400	302077900	2340	2340	2340	2340	11
369	20241017	132300	302052160	2340	2335	2340	2335	1001
370	20241017	132200	299714820	2345	2345	2345	2345	50
371	20241017	132100	299597570	2345	2345	2345	2345	119
372	20241017	132000	299318515	2345	2345	2345	2345	30
373	20241017	131900	299248165	2345	2345	2345	2345	10
374	20241017	131800	299224715	2345	2335	2345	2335	425
375	20241017	131700	298232330	2340	2335	2340	2335	52
376	20241017	131600	298110900	2335	2335	2335	2335	1
377	20241017	131500	298108565	2345	2345	2345	2345	0
378	20241017	131400	298108565	2345	2345	2345	2345	1
379	20241017	131300	298106220	2345	2335	2345	2335	11
380	20241017	131200	298080435	2335	2335	2335	2335	0
381	20241017	131100	298080435	2335	2345	2345	2335	310
382	20241017	131000	297356485	2345	2345	2345	2345	0
383	20241017	130900	297356485	2345	2345	2345	2345	0
384	20241017	130800	297356485	2345	2345	2345	2345	0
385	20241017	130700	297356485	2345	2340	2345	2340	21
386	20241017	130600	297307290	2340	2340	2340	2340	5
387	20241017	130500	297295590	2340	2335	2340	2335	1240
388	20241017	130400	294393995	2340	2340	2340	2340	0
389	20241017	130300	294393995	2340	2340	2340	2340	488
390	20241017	130200	293252075	2340	2340	2340	2340	8
391	20241017	130100	293233355	2340	2340	2340	2340	0
392	20241017	130000	293233355	2340	2340	2340	2340	1
393	20241017	125900	293231015	2345	2345	2345	2345	236
394	20241017	125800	292677595	2335	2335	2335	2335	0
395	20241017	125700	292677595	2335	2335	2335	2335	33
396	20241017	125600	292600540	2345	2345	2345	2345	0
397	20241017	125500	292600540	2345	2345	2345	2345	0
398	20241017	125400	292600540	2345	2345	2345	2345	0
399	20241017	125300	292600540	2345	2345	2345	2345	0
400	20241017	125200	292600540	2345	2345	2345	2345	0
401	20241017	125100	292600540	2345	2345	2345	2345	0
402	20241017	125000	292600540	2345	2345	2345	2345	0
403	20241017	124900	292600540	2345	2345	2345	2345	100
404	20241017	124800	292366040	2345	2345	2345	2345	0
405	20241017	124700	292366040	2345	2345	2345	2345	20
406	20241017	124600	292319140	2345	2345	2345	2345	0
407	20241017	124500	292319140	2345	2345	2345	2345	0
408	20241017	124400	292319140	2345	2345	2345	2345	1
409	20241017	124300	292316795	2335	2350	2350	2335	1000
410	20241017	124200	289980265	2350	2345	2350	2345	471
411	20241017	124100	288875765	2340	2340	2340	2340	0
412	20241017	124000	288875765	2340	2340	2340	2340	207
413	20241017	123900	288391385	2340	2340	2340	2340	0
414	20241017	123800	288391385	2340	2340	2340	2340	201
415	20241017	123700	287921045	2340	2340	2340	2340	7
416	20241017	123600	287904665	2345	2345	2345	2345	0
417	20241017	123500	287904665	2345	2345	2345	2345	50
418	20241017	123400	287787415	2345	2345	2345	2345	0
419	20241017	123300	287787415	2345	2345	2345	2345	851
420	20241017	123200	285791820	2345	2345	2345	2345	0
421	20241017	123100	285791820	2345	2345	2345	2345	4
422	20241017	123000	285782440	2345	2345	2345	2345	0
423	20241017	122900	285782440	2345	2345	2345	2345	0
424	20241017	122800	285782440	2345	2340	2345	2340	237
425	20241017	122700	285226680	2345	2345	2345	2345	0
426	20241017	122600	285226680	2345	2345	2345	2345	0
427	20241017	122500	285226680	2345	2345	2345	2345	0
428	20241017	122400	285226680	2345	2345	2345	2345	9
429	20241017	122300	285205575	2345	2345	2345	2345	301
430	20241017	122200	284499730	2335	2345	2345	2335	186
431	20241017	122100	284064240	2345	2345	2345	2345	0
432	20241017	122000	284064240	2345	2345	2345	2345	3
433	20241017	121900	284057205	2335	2335	2335	2335	101
434	20241017	121800	283821370	2345	2345	2345	2345	0
435	20241017	121700	283821370	2345	2345	2345	2345	0
436	20241017	121600	283821370	2345	2345	2345	2345	0
437	20241017	121500	283821370	2345	2345	2345	2345	0
438	20241017	121400	283821370	2345	2345	2345	2345	1
439	20241017	121300	283819025	2345	2345	2345	2345	0
440	20241017	121200	283819025	2345	2345	2345	2345	45
441	20241017	121100	283713500	2330	2330	2330	2330	0
442	20241017	121000	283713500	2330	2330	2330	2330	0
443	20241017	120900	283713500	2330	2330	2330	2330	0
444	20241017	120800	283713500	2330	2330	2330	2330	424
445	20241017	120700	282725580	2335	2335	2335	2335	2
446	20241017	120600	282720910	2335	2335	2345	2335	502
447	20241017	120500	281548710	2335	2335	2335	2335	0
448	20241017	120400	281548710	2335	2335	2335	2335	0
449	20241017	120300	281548710	2335	2335	2335	2335	0
450	20241017	120200	281548710	2335	2335	2335	2335	0
451	20241017	120100	281548710	2335	2340	2340	2330	2306
452	20241017	120000	276167155	2350	2350	2350	2350	0
453	20241017	115900	276167155	2350	2340	2350	2335	381
454	20241017	115800	275276840	2350	2345	2350	2345	500
455	20241017	115700	274101990	2350	2350	2350	2350	0
456	20241017	115600	274101990	2350	2350	2350	2350	0
457	20241017	115500	274101990	2350	2350	2350	2350	0
458	20241017	115400	274101990	2350	2345	2350	2345	894
459	20241017	115300	272003280	2340	2335	2340	2335	46
460	20241017	115200	271895695	2330	2330	2330	2330	0
461	20241017	115100	271895695	2330	2330	2330	2330	0
462	20241017	115000	271895695	2330	2330	2330	2330	0
463	20241017	114900	271895695	2330	2340	2340	2330	110
464	20241017	114800	271639345	2340	2330	2340	2330	194
465	20241017	114700	271186415	2330	2330	2340	2330	107
466	20241017	114600	270937085	2330	2330	2340	2330	105
467	20241017	114500	270692415	2330	2330	2330	2330	104
468	20241017	114400	270450095	2330	2330	2340	2330	311
469	20241017	114300	269724405	2330	2330	2330	2330	162
470	20241017	114200	269346945	2330	2330	2330	2330	428
471	20241017	114100	268349705	2330	2330	2330	2330	103
472	20241017	114000	268109715	2335	2335	2335	2335	0
473	20241017	113900	268109715	2335	2335	2335	2335	1
474	20241017	113800	268107380	2330	2330	2330	2330	153
475	20241017	113700	267750890	2330	2330	2330	2330	533
476	20241017	113600	266509000	2335	2335	2335	2335	500
477	20241017	113500	265341500	2335	2340	2340	2335	21
478	20241017	113400	265292440	2340	2340	2340	2340	300
479	20241017	113300	264590440	2340	2340	2340	2340	500
480	20241017	113200	263420440	2340	2340	2340	2340	34
481	20241017	113100	263340880	2340	2340	2340	2330	445
482	20241017	113000	262299590	2340	2330	2340	2330	44
483	20241017	112900	262196990	2330	2330	2330	2330	0
484	20241017	112800	262196990	2330	2330	2330	2330	0
485	20241017	112700	262196990	2330	2330	2330	2330	0
486	20241017	112600	262196990	2330	2335	2335	2330	244
487	20241017	112500	261627255	2335	2335	2335	2335	100
488	20241017	112400	261393755	2330	2330	2330	2330	0
489	20241017	112300	261393755	2330	2330	2330	2330	8438
490	20241017	112200	241733215	2335	2335	2335	2335	0
491	20241017	112100	241733215	2335	2335	2335	2335	1100
492	20241017	112000	239164715	2335	2330	2335	2330	130
493	20241017	111900	238861560	2330	2330	2330	2330	0
494	20241017	111800	238861560	2330	2330	2330	2330	778
495	20241017	111700	237048820	2330	2330	2330	2330	3
496	20241017	111600	237041830	2330	2330	2330	2330	3
497	20241017	111500	237034840	2330	2330	2330	2330	49
498	20241017	111400	236920670	2335	2330	2335	2330	103
499	20241017	111300	236680175	2330	2330	2330	2330	2
500	20241017	111200	236675515	2330	2330	2330	2330	3
501	20241017	111100	236668525	2330	2330	2330	2330	33
502	20241017	111000	236591635	2330	2330	2330	2330	103
503	20241017	110900	236351645	2330	2330	2330	2330	3
504	20241017	110800	236344655	2330	2330	2330	2330	887
505	20241017	110700	234277945	2335	2335	2335	2335	1
506	20241017	110600	234275610	2330	2335	2335	2330	160
507	20241017	110500	233902510	2335	2335	2335	2335	0
508	20241017	110400	233902510	2335	2335	2335	2335	88
509	20241017	110300	233697030	2335	2335	2335	2335	2125
510	20241017	110200	228735155	2335	2335	2335	2335	0
511	20241017	110100	228735155	2335	2335	2335	2335	0
512	20241017	110000	228735155	2335	2335	2335	2335	1
513	20241017	105900	228732820	2330	2330	2330	2330	99
514	20241017	105800	228502150	2330	2330	2330	2330	0
515	20241017	105700	228502150	2330	2325	2330	2325	1850
516	20241017	105600	224193040	2330	2330	2330	2330	100
517	20241017	105500	223960040	2325	2325	2325	2325	0
518	20241017	105400	223960040	2325	2325	2325	2325	0
519	20241017	105300	223960040	2325	2325	2325	2325	944
520	20241017	105200	221765240	2325	2325	2325	2325	1
521	20241017	105100	221762915	2325	2325	2325	2325	14
522	20241017	105000	221730365	2330	2330	2330	2330	5
523	20241017	104900	221718715	2325	2330	2330	2325	1478
524	20241017	104800	218282305	2335	2335	2335	2335	0
525	20241017	104700	218282305	2335	2335	2335	2335	0
526	20241017	104600	218282305	2335	2335	2335	2335	0
527	20241017	104500	218282305	2335	2335	2335	2335	5
528	20241017	104400	218270630	2335	2335	2335	2335	1
529	20241017	104300	218268295	2335	2335	2335	2335	1
530	20241017	104200	218265960	2320	2320	2320	2320	145
531	20241017	104100	217929560	2320	2330	2330	2320	3881
532	20241017	104000	208908145	2335	2335	2335	2335	258
533	20241017	103900	208305715	2330	2330	2330	2330	270
534	20241017	103800	207676615	2330	2330	2330	2330	28
535	20241017	103700	207611375	2330	2330	2330	2330	312
536	20241017	103600	206884415	2330	2330	2330	2330	317
537	20241017	103500	206145805	2330	2330	2330	2330	333
538	20241017	103400	205369915	2330	2330	2330	2330	21
539	20241017	103300	205320985	2330	2330	2330	2330	2328
540	20241017	103200	199896745	2330	2330	2330	2330	80
541	20241017	103100	199710345	2330	2330	2330	2330	510
542	20241017	103000	198522045	2330	2330	2330	2330	62
543	20241017	102900	198377585	2330	2330	2330	2330	0
544	20241017	102800	198377585	2330	2330	2330	2330	700
545	20241017	102700	196746585	2330	2330	2330	2330	1
546	20241017	102600	196744255	2330	2330	2330	2325	433
547	20241017	102500	195735380	2330	2325	2330	2325	861
548	20241017	102400	193733275	2325	2325	2325	2325	500
549	20241017	102300	192570775	2325	2325	2325	2325	0
550	20241017	102200	192570775	2325	2330	2330	2325	2
551	20241017	102100	192566120	2325	2325	2325	2325	849
552	20241017	102000	190592195	2325	2330	2330	2325	9
553	20241017	101900	190571260	2330	2330	2330	2330	5
554	20241017	101800	190559610	2330	2330	2330	2330	3
555	20241017	101700	190552620	2330	2330	2330	2330	0
556	20241017	101600	190552620	2330	2330	2330	2330	1
557	20241017	101500	190550290	2330	2330	2330	2330	214
558	20241017	101400	190051670	2330	2330	2330	2330	61
559	20241017	101300	189909540	2325	2325	2325	2325	330
560	20241017	101200	189142290	2325	2325	2325	2325	0
561	20241017	101100	189142290	2325	2325	2325	2325	501
562	20241017	101000	187977465	2335	2335	2335	2335	0
563	20241017	100900	187977465	2335	2335	2335	2335	2
564	20241017	100800	187972795	2325	2335	2335	2325	621
565	20241017	100700	186528955	2325	2330	2335	2325	938
566	20241017	100600	184347595	2330	2330	2330	2330	1
567	20241017	100500	184345265	2320	2320	2320	2320	550
568	20241017	100400	183069265	2325	2325	2325	2325	172
569	20241017	100300	182669365	2330	2335	2335	2330	32
570	20241017	100200	182594705	2335	2335	2335	2325	703
571	20241017	100100	180960090	2335	2325	2335	2325	4
572	20241017	100000	180950760	2335	2335	2335	2335	4
573	20241017	095900	180941420	2335	2335	2335	2335	1
574	20241017	095800	180939085	2335	2335	2335	2335	1
575	20241017	095700	180936750	2320	2320	2320	2320	1
576	20241017	095600	180934430	2335	2335	2335	2335	0
577	20241017	095500	180934430	2335	2335	2335	2335	1
578	20241017	095400	180932095	2325	2325	2325	2320	2854
579	20241017	095300	174302850	2325	2325	2325	2325	0
580	20241017	095200	174302850	2325	2325	2325	2325	1933
581	20241017	095100	169808625	2325	2325	2325	2325	37
582	20241017	095000	169722600	2325	2330	2330	2325	2100
583	20241017	094900	164839050	2330	2335	2335	2325	2757
584	20241017	094800	158420870	2340	2340	2340	2340	94
585	20241017	094700	158200910	2340	2335	2340	2335	1907
586	20241017	094600	153747065	2335	2335	2335	2335	301
587	20241017	094500	153044230	2335	2335	2335	2335	43
588	20241017	094400	152943825	2340	2340	2340	2340	0
589	20241017	094300	152943825	2340	2340	2340	2340	5
590	20241017	094200	152932125	2340	2340	2340	2340	355
591	20241017	094100	152101425	2335	2335	2335	2335	0
592	20241017	094000	152101425	2335	2335	2335	2335	553
593	20241017	093900	150810170	2335	2335	2335	2335	32
594	20241017	093800	150735450	2335	2325	2335	2325	301
595	20241017	093700	150035615	2325	2325	2335	2325	167
596	20241017	093600	149647250	2335	2335	2335	2335	25
597	20241017	093500	149588875	2335	2335	2335	2335	10
598	20241017	093400	149565525	2335	2340	2340	2335	13
599	20241017	093300	149535160	2340	2340	2340	2340	11
600	20241017	093200	149509420	2340	2325	2340	2325	1537
601	20241017	093100	145935055	2340	2325	2340	2325	3762
602	20241017	093000	137170005	2325	2330	2330	2325	2158
603	20241017	092900	132152645	2330	2330	2330	2320	3554
604	20241017	092800	123891380	2340	2330	2340	2330	203
605	20241017	092700	123416380	2325	2330	2330	2325	2179
606	20241017	092600	118348095	2330	2335	2335	2330	405
607	20241017	092500	117404435	2335	2330	2335	2330	9
608	20241017	092400	117383435	2330	2335	2340	2330	3344
609	20241017	092300	109586885	2340	2340	2350	2340	962
610	20241017	092200	107335755	2340	2345	2345	2340	66
611	20241017	092100	107181280	2350	2345	2350	2345	306
612	20241017	092000	106463700	2350	2345	2350	2345	3
613	20241017	091900	106456660	2350	2350	2350	2350	115
614	20241017	091800	106186410	2345	2335	2345	2330	3922
615	20241017	091700	97028595	2330	2335	2350	2330	9005
616	20241017	091600	76040060	2335	2340	2340	2335	1364
617	20241017	091500	72852585	2340	2345	2345	2340	1131
618	20241017	091400	70206040	2340	2355	2355	2340	405
619	20241017	091300	69258265	2345	2355	2360	2345	1281
620	20241017	091200	66243780	2355	2360	2360	2355	232
621	20241017	091100	65696895	2365	2360	2365	2360	278
622	20241017	091000	65040810	2365	2355	2365	2355	2001
623	20241017	090900	60314410	2360	2360	2365	2360	105
624	20241017	090800	60066595	2360	2365	2365	2360	1828
625	20241017	090700	55750890	2360	2365	2365	2360	747
626	20241017	090600	53987760	2365	2355	2365	2355	1777
627	20241017	090500	49795380	2355	2360	2360	2355	666
628	20241017	090400	48226225	2360	2335	2360	2335	2999
629	20241017	090300	41191470	2335	2345	2345	2335	1149
630	20241017	090200	38497095	2345	2350	2350	2345	743
631	20241017	090100	36753985	2335	2340	2350	2320	10953
632	20241017	090000	11280555	2320	2325	2340	2320	4852