KissMeData/049480/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	193100	243425535	2250	2250	2250	2250	1872
3	20241024	193000	243425535	2250	2250	2250	2250	0
4	20241024	192900	243425535	2250	2250	2250	2250	0
5	20241024	192800	243425535	2250	2250	2250	2250	0
6	20241024	192700	243425535	2250	2250	2250	2250	0
7	20241024	192600	243425535	2250	2250	2250	2250	0
8	20241024	192500	243425535	2250	2250	2250	2250	0
9	20241024	192400	243425535	2250	2250	2250	2250	0
10	20241024	192300	243425535	2250	2250	2250	2250	0
11	20241024	192200	243425535	2250	2250	2250	2250	0
12	20241024	192100	243425535	2250	2250	2250	2250	0
13	20241024	192000	243425535	2250	2250	2250	2250	0
14	20241024	191900	243425535	2250	2250	2250	2250	0
15	20241024	191800	243425535	2250	2250	2250	2250	0
16	20241024	191700	243425535	2250	2250	2250	2250	0
17	20241024	191600	243425535	2250	2250	2250	2250	0
18	20241024	191500	243425535	2250	2250	2250	2250	0
19	20241024	191400	243425535	2250	2250	2250	2250	0
20	20241024	191300	243425535	2250	2250	2250	2250	0
21	20241024	191200	243425535	2250	2250	2250	2250	0
22	20241024	191100	243425535	2250	2250	2250	2250	0
23	20241024	191000	243425535	2250	2250	2250	2250	0
24	20241024	190900	243425535	2250	2250	2250	2250	0
25	20241024	190800	243425535	2250	2250	2250	2250	0
26	20241024	190700	243425535	2250	2250	2250	2250	0
27	20241024	190600	243425535	2250	2250	2250	2250	0
28	20241024	190500	243425535	2250	2250	2250	2250	0
29	20241024	190400	243425535	2250	2250	2250	2250	0
30	20241024	190300	243425535	2250	2250	2250	2250	0
31	20241024	190200	243425535	2250	2250	2250	2250	0
32	20241024	190100	243425535	2250	2250	2250	2250	1872
33	20241024	190000	243425535	2250	2250	2250	2250	0
34	20241024	185900	243425535	2250	2250	2250	2250	0
35	20241024	185800	243425535	2250	2250	2250	2250	0
36	20241024	185700	243425535	2250	2250	2250	2250	0
37	20241024	185600	243425535	2250	2250	2250	2250	0
38	20241024	185500	243425535	2250	2250	2250	2250	0
39	20241024	185400	243425535	2250	2250	2250	2250	0
40	20241024	185300	243425535	2250	2250	2250	2250	0
41	20241024	185200	243425535	2250	2250	2250	2250	0
42	20241024	185100	243425535	2250	2250	2250	2250	0
43	20241024	185000	243425535	2250	2250	2250	2250	0
44	20241024	184900	243425535	2250	2250	2250	2250	0
45	20241024	184800	243425535	2250	2250	2250	2250	0
46	20241024	184700	243425535	2250	2250	2250	2250	0
47	20241024	184600	243425535	2250	2250	2250	2250	0
48	20241024	184500	243425535	2250	2250	2250	2250	0
49	20241024	184400	243425535	2250	2250	2250	2250	0
50	20241024	184300	243425535	2250	2250	2250	2250	0
51	20241024	184200	243425535	2250	2250	2250	2250	0
52	20241024	184100	243425535	2250	2250	2250	2250	0
53	20241024	184000	243425535	2250	2250	2250	2250	0
54	20241024	183900	243425535	2250	2250	2250	2250	0
55	20241024	183800	243425535	2250	2250	2250	2250	0
56	20241024	183700	243425535	2250	2250	2250	2250	0
57	20241024	183600	243425535	2250	2250	2250	2250	0
58	20241024	183500	243425535	2250	2250	2250	2250	0
59	20241024	183400	243425535	2250	2250	2250	2250	0
60	20241024	183300	243425535	2250	2250	2250	2250	0
61	20241024	183200	243425535	2250	2250	2250	2250	0
62	20241024	183100	243425535	2250	2250	2250	2250	1872
63	20241024	183000	243425535	2250	2250	2250	2250	0
64	20241024	182900	243425535	2250	2250	2250	2250	0
65	20241024	182800	243425535	2250	2250	2250	2250	0
66	20241024	182700	243425535	2250	2250	2250	2250	0
67	20241024	182600	243425535	2250	2250	2250	2250	0
68	20241024	182500	243425535	2250	2250	2250	2250	0
69	20241024	182400	243425535	2250	2250	2250	2250	0
70	20241024	182300	243425535	2250	2250	2250	2250	0
71	20241024	182200	243425535	2250	2250	2250	2250	0
72	20241024	182100	243425535	2250	2250	2250	2250	0
73	20241024	182000	243425535	2250	2250	2250	2250	0
74	20241024	181900	243425535	2250	2250	2250	2250	0
75	20241024	181800	243425535	2250	2250	2250	2250	0
76	20241024	181700	243425535	2250	2250	2250	2250	0
77	20241024	181600	243425535	2250	2250	2250	2250	0
78	20241024	181500	243425535	2250	2250	2250	2250	0
79	20241024	181400	243425535	2250	2250	2250	2250	0
80	20241024	181300	243425535	2250	2250	2250	2250	0
81	20241024	181200	243425535	2250	2250	2250	2250	0
82	20241024	181100	243425535	2250	2250	2250	2250	0
83	20241024	181000	243425535	2250	2250	2250	2250	0
84	20241024	180900	243425535	2250	2250	2250	2250	0
85	20241024	180800	243425535	2250	2250	2250	2250	0
86	20241024	180700	243425535	2250	2250	2250	2250	0
87	20241024	180600	243425535	2250	2250	2250	2250	0
88	20241024	180500	243425535	2250	2250	2250	2250	0
89	20241024	180400	243425535	2250	2250	2250	2250	0
90	20241024	180300	243425535	2250	2250	2250	2250	0
91	20241024	180200	243425535	2250	2250	2250	2250	0
92	20241024	180100	243425535	2250	2250	2250	2250	1872
93	20241024	180000	243425535	2250	2250	2250	2250	0
94	20241024	175900	243425535	2250	2250	2250	2250	0
95	20241024	175800	243425535	2250	2250	2250	2250	0
96	20241024	175700	243425535	2250	2250	2250	2250	0
97	20241024	175600	243425535	2250	2250	2250	2250	0
98	20241024	175500	243425535	2250	2250	2250	2250	0
99	20241024	175400	243425535	2250	2250	2250	2250	0
100	20241024	175300	243425535	2250	2250	2250	2250	0
101	20241024	175200	243425535	2250	2250	2250	2250	0
102	20241024	175100	243425535	2250	2250	2250	2250	0
103	20241024	175000	243425535	2250	2250	2250	2250	0
104	20241024	174900	243425535	2250	2250	2250	2250	0
105	20241024	174800	243425535	2250	2250	2250	2250	0
106	20241024	174700	243425535	2250	2250	2250	2250	0
107	20241024	174600	243425535	2250	2250	2250	2250	0
108	20241024	174500	243425535	2250	2250	2250	2250	0
109	20241024	174400	243425535	2250	2250	2250	2250	0
110	20241024	174300	243425535	2250	2250	2250	2250	0
111	20241024	174200	243425535	2250	2250	2250	2250	0
112	20241024	174100	243425535	2250	2250	2250	2250	0
113	20241024	174000	243425535	2250	2250	2250	2250	0
114	20241024	173900	243425535	2250	2250	2250	2250	0
115	20241024	173800	243425535	2250	2250	2250	2250	0
116	20241024	173700	243425535	2250	2250	2250	2250	0
117	20241024	173600	243425535	2250	2250	2250	2250	0
118	20241024	173500	243425535	2250	2250	2250	2250	0
119	20241024	173400	243425535	2250	2250	2250	2250	0
120	20241024	173300	243425535	2250	2250	2250	2250	0
121	20241024	173200	243425535	2250	2250	2250	2250	0
122	20241024	173100	243425535	2250	2250	2250	2250	1872
123	20241024	173000	243425535	2250	2250	2250	2250	0
124	20241024	172900	243425535	2250	2250	2250	2250	0
125	20241024	172800	243425535	2250	2250	2250	2250	0
126	20241024	172700	243425535	2250	2250	2250	2250	0
127	20241024	172600	243425535	2250	2250	2250	2250	0
128	20241024	172500	243425535	2250	2250	2250	2250	0
129	20241024	172400	243425535	2250	2250	2250	2250	0
130	20241024	172300	243425535	2250	2250	2250	2250	0
131	20241024	172200	243425535	2250	2250	2250	2250	0
132	20241024	172100	243425535	2250	2250	2250	2250	0
133	20241024	172000	243425535	2250	2250	2250	2250	0
134	20241024	171900	243425535	2250	2250	2250	2250	0
135	20241024	171800	243425535	2250	2250	2250	2250	0
136	20241024	171700	243425535	2250	2250	2250	2250	0
137	20241024	171600	243425535	2250	2250	2250	2250	0
138	20241024	171500	243425535	2250	2250	2250	2250	0
139	20241024	171400	243425535	2250	2250	2250	2250	0
140	20241024	171300	243425535	2250	2250	2250	2250	0
141	20241024	171200	243425535	2250	2250	2250	2250	0
142	20241024	171100	243425535	2250	2250	2250	2250	0
143	20241024	171000	243425535	2250	2250	2250	2250	0
144	20241024	170900	243425535	2250	2250	2250	2250	0
145	20241024	170800	243425535	2250	2250	2250	2250	0
146	20241024	170700	243425535	2250	2250	2250	2250	0
147	20241024	170600	243425535	2250	2250	2250	2250	0
148	20241024	170500	243425535	2250	2250	2250	2250	0
149	20241024	170400	243425535	2250	2250	2250	2250	0
150	20241024	170300	243425535	2250	2250	2250	2250	0
151	20241024	170200	243425535	2250	2250	2250	2250	0
152	20241024	170100	243425535	2250	2250	2250	2250	1872
153	20241024	170000	243425535	2250	2250	2250	2250	0
154	20241024	165900	243425535	2250	2250	2250	2250	0
155	20241024	165800	243425535	2250	2250	2250	2250	0
156	20241024	165700	243425535	2250	2250	2250	2250	0
157	20241024	165600	243425535	2250	2250	2250	2250	0
158	20241024	165500	243425535	2250	2250	2250	2250	0
159	20241024	165400	243425535	2250	2250	2250	2250	0
160	20241024	165300	243425535	2250	2250	2250	2250	0
161	20241024	165200	243425535	2250	2250	2250	2250	0
162	20241024	165100	243425535	2250	2250	2250	2250	0
163	20241024	165000	243425535	2250	2250	2250	2250	0
164	20241024	164900	243425535	2250	2250	2250	2250	0
165	20241024	164800	243425535	2250	2250	2250	2250	0
166	20241024	164700	243425535	2250	2250	2250	2250	0
167	20241024	164600	243425535	2250	2250	2250	2250	0
168	20241024	164500	243425535	2250	2250	2250	2250	0
169	20241024	164400	243425535	2250	2250	2250	2250	0
170	20241024	164300	243425535	2250	2250	2250	2250	0
171	20241024	164200	243425535	2250	2250	2250	2250	0
172	20241024	164100	243425535	2250	2250	2250	2250	0
173	20241024	164000	243425535	2250	2250	2250	2250	0
174	20241024	163900	243425535	2250	2250	2250	2250	0
175	20241024	163800	243425535	2250	2250	2250	2250	0
176	20241024	163700	243425535	2250	2250	2250	2250	0
177	20241024	163600	243425535	2250	2250	2250	2250	0
178	20241024	163500	243425535	2250	2250	2250	2250	0
179	20241024	163400	243425535	2250	2250	2250	2250	0
180	20241024	163300	243425535	2250	2250	2250	2250	0
181	20241024	163200	243425535	2250	2250	2250	2250	0
182	20241024	163100	243425535	2250	2250	2250	2250	1872
183	20241024	163000	243425535	2250	2250	2250	2250	0
184	20241024	162900	243425535	2250	2250	2250	2250	0
185	20241024	162800	243425535	2250	2250	2250	2250	0
186	20241024	162700	243425535	2250	2250	2250	2250	0
187	20241024	162600	243425535	2250	2250	2250	2250	0
188	20241024	162500	243425535	2250	2250	2250	2250	0
189	20241024	162400	243425535	2250	2250	2250	2250	0
190	20241024	162300	243425535	2250	2250	2250	2250	0
191	20241024	162200	243425535	2250	2250	2250	2250	0
192	20241024	162100	243425535	2250	2250	2250	2250	0
193	20241024	162000	243425535	2250	2250	2250	2250	0
194	20241024	161900	243425535	2250	2250	2250	2250	0
195	20241024	161800	243425535	2250	2250	2250	2250	0
196	20241024	161700	243425535	2250	2250	2250	2250	0
197	20241024	161600	243425535	2250	2250	2250	2250	0
198	20241024	161500	243425535	2250	2250	2250	2250	0
199	20241024	161400	243425535	2250	2250	2250	2250	0
200	20241024	161300	243425535	2250	2250	2250	2250	0
201	20241024	161200	243425535	2250	2250	2250	2250	0
202	20241024	161100	243425535	2250	2250	2250	2250	0
203	20241024	161000	243425535	2250	2250	2250	2250	0
204	20241024	160900	243425535	2250	2250	2250	2250	0
205	20241024	160800	243425535	2250	2250	2250	2250	0
206	20241024	160700	243425535	2250	2250	2250	2250	0
207	20241024	160600	243425535	2250	2250	2250	2250	0
208	20241024	160500	243425535	2250	2250	2250	2250	0
209	20241024	160400	243425535	2250	2250	2250	2250	0
210	20241024	160300	243425535	2250	2250	2250	2250	0
211	20241024	160200	243425535	2250	2250	2250	2250	0
212	20241024	160100	243425535	2250	2250	2250	2250	1872
213	20241024	160000	243425535	2250	2250	2250	2250	0
214	20241024	155900	243425535	2250	2250	2250	2250	0
215	20241024	155800	243425535	2250	2250	2250	2250	0
216	20241024	155700	243425535	2250	2250	2250	2250	0
217	20241024	155600	243425535	2250	2250	2250	2250	0
218	20241024	155500	243425535	2250	2250	2250	2250	0
219	20241024	155400	243425535	2250	2250	2250	2250	0
220	20241024	155300	243425535	2250	2250	2250	2250	0
221	20241024	155200	243425535	2250	2250	2250	2250	0
222	20241024	155100	243425535	2250	2250	2250	2250	0
223	20241024	155000	243425535	2250	2250	2250	2250	0
224	20241024	154900	243425535	2250	2250	2250	2250	0
225	20241024	154800	243425535	2250	2250	2250	2250	0
226	20241024	154700	243425535	2250	2250	2250	2250	0
227	20241024	154600	243425535	2250	2250	2250	2250	0
228	20241024	154500	243425535	2250	2250	2250	2250	0
229	20241024	154400	243425535	2250	2250	2250	2250	0
230	20241024	154300	243425535	2250	2250	2250	2250	0
231	20241024	154200	243425535	2250	2250	2250	2250	0
232	20241024	154100	243425535	2250	2250	2250	2250	0
233	20241024	154000	243425535	2250	2250	2250	2250	0
234	20241024	153900	243425535	2250	2250	2250	2250	0
235	20241024	153800	243425535	2250	2250	2250	2250	0
236	20241024	153700	243425535	2250	2250	2250	2250	0
237	20241024	153600	243425535	2250	2250	2250	2250	0
238	20241024	153500	243425535	2250	2250	2250	2250	0
239	20241024	153400	243425535	2250	2250	2250	2250	0
240	20241024	153300	243425535	2250	2250	2250	2250	0
241	20241024	153200	243425535	2250	2250	2250	2250	0
242	20241024	153100	243425535	2250	2250	2250	2250	1872
243	20241024	153000	243425535	2250	2250	2250	2250	1872
244	20241024	152900	239213535	2250	2250	2250	2250	0
245	20241024	152800	239213535	2250	2250	2250	2250	0
246	20241024	152700	239213535	2250	2250	2250	2250	0
247	20241024	152600	239213535	2250	2250	2250	2250	0
248	20241024	152500	239213535	2250	2250	2250	2250	0
249	20241024	152400	239213535	2250	2250	2250	2250	0
250	20241024	152300	239213535	2250	2250	2250	2250	0
251	20241024	152200	239213535	2250	2250	2250	2250	0
252	20241024	152100	239213535	2250	2250	2250	2250	0
253	20241024	152000	239213535	2250	2250	2250	2250	0
254	20241024	151900	239213535	2250	2255	2255	2250	3180
255	20241024	151800	232058530	2250	2250	2250	2250	0
256	20241024	151700	232058530	2250	2250	2250	2250	0
257	20241024	151600	232058530	2250	2255	2260	2250	2137
258	20241024	151500	227245015	2260	2260	2260	2260	0
259	20241024	151400	227245015	2260	2260	2260	2260	0
260	20241024	151300	227245015	2260	2260	2260	2260	1
261	20241024	151200	227242755	2250	2250	2250	2250	414
262	20241024	151100	226311255	2255	2255	2255	2255	1893
263	20241024	151000	222042540	2255	2255	2255	2255	30
264	20241024	150900	221974890	2255	2255	2255	2255	0
265	20241024	150800	221974890	2255	2255	2255	2255	100
266	20241024	150700	221749390	2260	2260	2260	2260	0
267	20241024	150600	221749390	2260	2260	2260	2260	0
268	20241024	150500	221749390	2260	2260	2260	2260	1000
269	20241024	150400	219489390	2255	2255	2255	2255	0
270	20241024	150300	219489390	2255	2255	2255	2255	0
271	20241024	150200	219489390	2255	2255	2255	2255	50
272	20241024	150100	219376640	2255	2260	2260	2255	51
273	20241024	150000	219261630	2255	2255	2255	2255	0
274	20241024	145900	219261630	2255	2255	2255	2255	415
275	20241024	145800	218325805	2255	2255	2255	2255	1965
276	20241024	145700	213894730	2255	2255	2255	2255	4694
277	20241024	145600	203309760	2260	2255	2260	2255	3049
278	20241024	145500	196434260	2255	2255	2255	2255	600
279	20241024	145400	195081260	2255	2255	2255	2255	0
280	20241024	145300	195081260	2255	2255	2255	2255	1000
281	20241024	145200	192826260	2260	2260	2260	2260	0
282	20241024	145100	192826260	2260	2260	2260	2260	44
283	20241024	145000	192726820	2260	2255	2260	2255	445
284	20241024	144900	191723340	2255	2255	2255	2255	0
285	20241024	144800	191723340	2255	2255	2255	2255	633
286	20241024	144700	190295925	2260	2260	2260	2260	1
287	20241024	144600	190293665	2255	2255	2255	2255	10
288	20241024	144500	190271115	2255	2255	2255	2255	1
289	20241024	144400	190268860	2260	2260	2260	2260	10
290	20241024	144300	190246260	2260	2260	2260	2260	0
291	20241024	144200	190246260	2260	2255	2260	2255	2
292	20241024	144100	190241745	2255	2255	2255	2255	602
293	20241024	144000	188884235	2255	2255	2255	2255	589
294	20241024	143900	187556040	2255	2255	2255	2255	2275
295	20241024	143800	182425915	2255	2255	2255	2255	2
296	20241024	143700	182421405	2250	2250	2250	2250	1000
297	20241024	143600	180171405	2255	2255	2255	2255	40
298	20241024	143500	180081205	2250	2255	2255	2250	508
299	20241024	143400	178938165	2255	2255	2255	2255	2
300	20241024	143300	178933655	2255	2255	2255	2255	0
301	20241024	143200	178933655	2255	2255	2255	2255	2
302	20241024	143100	178929145	2250	2250	2250	2250	0
303	20241024	143000	178929145	2250	2250	2250	2250	1151
304	20241024	142900	176339395	2255	2255	2255	2255	0
305	20241024	142800	176339395	2255	2255	2255	2255	3
306	20241024	142700	176332630	2250	2250	2250	2250	0
307	20241024	142600	176332630	2250	2250	2250	2250	1000
308	20241024	142500	174082630	2250	2250	2250	2250	375
309	20241024	142400	173238880	2255	2255	2255	2255	0
310	20241024	142300	173238880	2255	2255	2255	2255	0
311	20241024	142200	173238880	2255	2255	2255	2255	131
312	20241024	142100	172943475	2255	2255	2255	2255	0
313	20241024	142000	172943475	2255	2255	2255	2255	500
314	20241024	141900	171815975	2255	2255	2255	2255	2
315	20241024	141800	171811465	2250	2250	2250	2250	10
316	20241024	141700	171788965	2250	2250	2250	2250	20
317	20241024	141600	171743965	2250	2255	2255	2250	1009
318	20241024	141500	169473670	2255	2255	2255	2255	0
319	20241024	141400	169473670	2255	2255	2255	2255	171
320	20241024	141300	169088065	2250	2250	2250	2250	22
321	20241024	141200	169038565	2255	2255	2255	2255	219
322	20241024	141100	168544720	2255	2255	2255	2255	20
323	20241024	141000	168499620	2250	2250	2250	2250	0
324	20241024	140900	168499620	2250	2250	2250	2250	419
325	20241024	140800	167556870	2250	2250	2250	2250	0
326	20241024	140700	167556870	2250	2250	2250	2250	300
327	20241024	140600	166881870	2255	2255	2255	2255	1000
328	20241024	140500	164626870	2255	2255	2255	2255	642
329	20241024	140400	163179160	2255	2255	2255	2255	3839
330	20241024	140300	154522215	2255	2255	2255	2255	44
331	20241024	140200	154422995	2255	2255	2255	2255	4
332	20241024	140100	154413975	2255	2255	2255	2255	0
333	20241024	140000	154413975	2255	2255	2255	2255	0
334	20241024	135900	154413975	2255	2255	2255	2255	41
335	20241024	135800	154321520	2255	2255	2255	2255	0
336	20241024	135700	154321520	2255	2255	2255	2255	20
337	20241024	135600	154276420	2255	2255	2255	2255	0
338	20241024	135500	154276420	2255	2255	2255	2255	0
339	20241024	135400	154276420	2255	2255	2255	2255	0
340	20241024	135300	154276420	2255	2255	2255	2255	0
341	20241024	135200	154276420	2255	2255	2255	2255	0
342	20241024	135100	154276420	2255	2255	2255	2255	0
343	20241024	135000	154276420	2255	2255	2255	2255	352
344	20241024	134900	153482660	2255	2255	2255	2255	0
345	20241024	134800	153482660	2255	2255	2255	2255	0
346	20241024	134700	153482660	2255	2255	2255	2255	2
347	20241024	134600	153478150	2255	2255	2255	2255	0
348	20241024	134500	153478150	2255	2255	2255	2255	0
349	20241024	134400	153478150	2255	2255	2255	2255	0
350	20241024	134300	153478150	2255	2255	2255	2255	151
351	20241024	134200	153137645	2255	2255	2255	2255	349
352	20241024	134100	152350650	2260	2260	2260	2260	0
353	20241024	134000	152350650	2260	2260	2260	2260	1
354	20241024	133900	152348390	2250	2250	2250	2250	0
355	20241024	133800	152348390	2250	2250	2250	2250	1000
356	20241024	133700	150098390	2250	2250	2250	2250	0
357	20241024	133600	150098390	2250	2250	2250	2250	0
358	20241024	133500	150098390	2250	2250	2250	2250	20
359	20241024	133400	150053390	2255	2255	2255	2255	509
360	20241024	133300	148905595	2255	2255	2255	2255	200
361	20241024	133200	148454595	2260	2260	2260	2260	300
362	20241024	133100	147776595	2260	2260	2260	2260	0
363	20241024	133000	147776595	2260	2260	2260	2260	0
364	20241024	132900	147776595	2260	2260	2260	2260	1
365	20241024	132800	147774335	2255	2255	2255	2255	0
366	20241024	132700	147774335	2255	2255	2255	2255	0
367	20241024	132600	147774335	2255	2255	2255	2255	1291
368	20241024	132500	144863130	2255	2255	2255	2255	309
369	20241024	132400	144166335	2255	2255	2255	2255	2500
370	20241024	132300	138528835	2255	2255	2255	2255	2
371	20241024	132200	138524325	2255	2255	2255	2255	0
372	20241024	132100	138524325	2255	2255	2255	2255	10
373	20241024	132000	138501775	2255	2255	2255	2255	0
374	20241024	131900	138501775	2255	2255	2255	2255	0
375	20241024	131800	138501775	2255	2255	2255	2255	50
376	20241024	131700	138389025	2250	2250	2250	2250	5000
377	20241024	131600	127139025	2255	2255	2255	2255	0
378	20241024	131500	127139025	2255	2255	2255	2255	40
379	20241024	131400	127048825	2255	2255	2255	2255	36
380	20241024	131300	126967645	2255	2255	2255	2255	50
381	20241024	131200	126854895	2255	2255	2255	2255	182
382	20241024	131100	126444485	2255	2255	2255	2255	0
383	20241024	131000	126444485	2255	2255	2255	2255	1329
384	20241024	130900	123447590	2250	2250	2250	2250	0
385	20241024	130800	123447590	2250	2250	2250	2250	0
386	20241024	130700	123447590	2250	2250	2250	2250	0
387	20241024	130600	123447590	2250	2250	2250	2250	0
388	20241024	130500	123447590	2250	2250	2250	2250	0
389	20241024	130400	123447590	2250	2250	2250	2250	0
390	20241024	130300	123447590	2250	2250	2250	2250	701
391	20241024	130200	121870340	2255	2255	2255	2255	0
392	20241024	130100	121870340	2255	2255	2255	2255	500
393	20241024	130000	120742840	2255	2255	2255	2255	0
394	20241024	125900	120742840	2255	2255	2255	2255	0
395	20241024	125800	120742840	2255	2255	2255	2255	0
396	20241024	125700	120742840	2255	2255	2255	2255	0
397	20241024	125600	120742840	2255	2255	2255	2255	0
398	20241024	125500	120742840	2255	2255	2255	2255	26
399	20241024	125400	120684210	2255	2255	2255	2255	0
400	20241024	125300	120684210	2255	2255	2255	2255	0
401	20241024	125200	120684210	2255	2255	2255	2255	0
402	20241024	125100	120684210	2255	2255	2255	2255	0
403	20241024	125000	120684210	2255	2255	2255	2255	0
404	20241024	124900	120684210	2255	2255	2255	2255	0
405	20241024	124800	120684210	2255	2255	2255	2255	0
406	20241024	124700	120684210	2255	2255	2255	2255	312
407	20241024	124600	119980650	2260	2260	2260	2260	0
408	20241024	124500	119980650	2260	2260	2260	2260	44
409	20241024	124400	119881210	2255	2255	2255	2255	468
410	20241024	124300	118825870	2255	2255	2255	2255	0
411	20241024	124200	118825870	2255	2255	2255	2255	22
412	20241024	124100	118776260	2255	2255	2255	2255	0
413	20241024	124000	118776260	2255	2255	2255	2255	0
414	20241024	123900	118776260	2255	2255	2255	2255	10
415	20241024	123800	118753710	2255	2255	2255	2255	0
416	20241024	123700	118753710	2255	2255	2255	2255	0
417	20241024	123600	118753710	2255	2255	2255	2255	0
418	20241024	123500	118753710	2255	2255	2255	2255	0
419	20241024	123400	118753710	2255	2255	2255	2255	0
420	20241024	123300	118753710	2255	2255	2255	2255	0
421	20241024	123200	118753710	2255	2255	2255	2255	1
422	20241024	123100	118751455	2250	2250	2250	2250	3649
423	20241024	123000	110541205	2255	2255	2255	2255	143
424	20241024	122900	110218740	2255	2255	2255	2255	0
425	20241024	122800	110218740	2255	2255	2255	2255	0
426	20241024	122700	110218740	2255	2255	2255	2255	0
427	20241024	122600	110218740	2255	2255	2255	2255	0
428	20241024	122500	110218740	2255	2255	2255	2255	0
429	20241024	122400	110218740	2255	2255	2255	2255	0
430	20241024	122300	110218740	2255	2260	2260	2255	201
431	20241024	122200	109765480	2255	2255	2255	2255	0
432	20241024	122100	109765480	2255	2255	2255	2255	0
433	20241024	122000	109765480	2255	2255	2255	2255	0
434	20241024	121900	109765480	2255	2255	2255	2255	0
435	20241024	121800	109765480	2255	2255	2255	2255	0
436	20241024	121700	109765480	2255	2255	2255	2255	0
437	20241024	121600	109765480	2255	2255	2255	2255	1000
438	20241024	121500	107510480	2260	2260	2260	2260	0
439	20241024	121400	107510480	2260	2260	2260	2260	0
440	20241024	121300	107510480	2260	2260	2260	2260	0
441	20241024	121200	107510480	2260	2260	2260	2260	1
442	20241024	121100	107508220	2255	2255	2255	2255	0
443	20241024	121000	107508220	2255	2255	2255	2255	0
444	20241024	120900	107508220	2255	2255	2255	2255	120
445	20241024	120800	107237620	2255	2255	2255	2255	0
446	20241024	120700	107237620	2255	2255	2255	2255	0
447	20241024	120600	107237620	2255	2255	2255	2255	57
448	20241024	120500	107109085	2255	2255	2255	2255	100
449	20241024	120400	106883585	2250	2250	2250	2250	0
450	20241024	120300	106883585	2250	2250	2250	2250	0
451	20241024	120200	106883585	2250	2250	2250	2250	782
452	20241024	120100	105124085	2255	2255	2255	2255	523
453	20241024	120000	103944720	2255	2255	2255	2255	477
454	20241024	115900	102869085	2255	2255	2255	2255	23
455	20241024	115800	102817220	2255	2255	2255	2255	0
456	20241024	115700	102817220	2255	2255	2255	2255	0
457	20241024	115600	102817220	2255	2255	2255	2255	0
458	20241024	115500	102817220	2255	2255	2255	2255	28
459	20241024	115400	102754080	2260	2260	2260	2260	0
460	20241024	115300	102754080	2260	2260	2260	2260	0
461	20241024	115200	102754080	2260	2260	2260	2260	0
462	20241024	115100	102754080	2260	2260	2260	2260	7
463	20241024	115000	102738260	2260	2260	2260	2260	0
464	20241024	114900	102738260	2260	2260	2260	2260	1
465	20241024	114800	102736000	2250	2250	2250	2250	0
466	20241024	114700	102736000	2250	2250	2250	2250	0
467	20241024	114600	102736000	2250	2250	2250	2250	4716
468	20241024	114500	92125000	2250	2250	2250	2250	0
469	20241024	114400	92125000	2250	2250	2250	2250	0
470	20241024	114300	92125000	2250	2250	2250	2250	0
471	20241024	114200	92125000	2250	2250	2250	2250	0
472	20241024	114100	92125000	2250	2250	2250	2250	0
473	20241024	114000	92125000	2250	2250	2250	2250	0
474	20241024	113900	92125000	2250	2250	2250	2250	34
475	20241024	113800	92048500	2250	2250	2250	2250	0
476	20241024	113700	92048500	2250	2250	2250	2250	0
477	20241024	113600	92048500	2250	2250	2250	2250	0
478	20241024	113500	92048500	2250	2250	2250	2250	40
479	20241024	113400	91958500	2250	2255	2255	2250	400
480	20241024	113300	91058200	2260	2260	2260	2260	1
481	20241024	113200	91055940	2255	2255	2255	2255	0
482	20241024	113100	91055940	2255	2255	2255	2255	0
483	20241024	113000	91055940	2255	2255	2255	2255	0
484	20241024	112900	91055940	2255	2255	2255	2255	0
485	20241024	112800	91055940	2255	2255	2255	2255	0
486	20241024	112700	91055940	2255	2255	2255	2255	1
487	20241024	112600	91053685	2260	2260	2260	2260	243
488	20241024	112500	90504505	2260	2260	2260	2260	0
489	20241024	112400	90504505	2260	2260	2260	2260	0
490	20241024	112300	90504505	2260	2260	2260	2260	0
491	20241024	112200	90504505	2260	2260	2260	2260	0
492	20241024	112100	90504505	2260	2260	2260	2260	0
493	20241024	112000	90504505	2260	2260	2260	2260	0
494	20241024	111900	90504505	2260	2260	2260	2260	100
495	20241024	111800	90278505	2255	2255	2255	2255	1000
496	20241024	111700	88023505	2260	2260	2260	2260	1
497	20241024	111600	88021245	2260	2260	2260	2260	0
498	20241024	111500	88021245	2260	2260	2260	2260	0
499	20241024	111400	88021245	2260	2260	2260	2260	0
500	20241024	111300	88021245	2260	2260	2260	2260	10
501	20241024	111200	87998645	2260	2260	2260	2260	0
502	20241024	111100	87998645	2260	2260	2260	2260	0
503	20241024	111000	87998645	2260	2260	2260	2260	0
504	20241024	110900	87998645	2260	2260	2260	2260	0
505	20241024	110800	87998645	2260	2260	2260	2260	513
506	20241024	110700	86839265	2260	2255	2260	2255	502
507	20241024	110600	85707245	2255	2255	2255	2255	0
508	20241024	110500	85707245	2255	2255	2255	2255	0
509	20241024	110400	85707245	2255	2255	2255	2255	87
510	20241024	110300	85511060	2255	2250	2255	2250	871
511	20241024	110200	83551305	2260	2260	2260	2260	0
512	20241024	110100	83551305	2260	2260	2260	2260	0
513	20241024	110000	83551305	2260	2260	2260	2260	0
514	20241024	105900	83551305	2260	2260	2260	2260	0
515	20241024	105800	83551305	2260	2260	2260	2260	50
516	20241024	105700	83438305	2260	2260	2260	2260	0
517	20241024	105600	83438305	2260	2260	2260	2260	510
518	20241024	105500	82285705	2260	2260	2260	2260	0
519	20241024	105400	82285705	2260	2260	2260	2260	1
520	20241024	105300	82283445	2260	2260	2260	2260	0
521	20241024	105200	82283445	2260	2260	2260	2260	200
522	20241024	105100	81831445	2260	2250	2260	2250	220
523	20241024	105000	81334275	2260	2260	2260	2260	2
524	20241024	104900	81329755	2260	2260	2260	2260	0
525	20241024	104800	81329755	2260	2260	2260	2260	0
526	20241024	104700	81329755	2260	2260	2260	2260	0
527	20241024	104600	81329755	2260	2260	2260	2260	0
528	20241024	104500	81329755	2260	2250	2260	2250	6
529	20241024	104400	81316235	2260	2260	2260	2260	0
530	20241024	104300	81316235	2260	2260	2260	2260	0
531	20241024	104200	81316235	2260	2260	2260	2260	0
532	20241024	104100	81316235	2260	2260	2260	2260	1
533	20241024	104000	81313975	2260	2260	2260	2260	100
534	20241024	103900	81087975	2260	2260	2260	2260	300
535	20241024	103800	80409975	2260	2260	2260	2260	1
536	20241024	103700	80407715	2250	2250	2250	2250	0
537	20241024	103600	80407715	2250	2250	2250	2250	0
538	20241024	103500	80407715	2250	2250	2250	2250	0
539	20241024	103400	80407715	2250	2255	2255	2250	4000
540	20241024	103300	71407340	2255	2255	2255	2255	228
541	20241024	103200	70893200	2255	2255	2255	2255	0
542	20241024	103100	70893200	2255	2255	2255	2255	50
543	20241024	103000	70780450	2255	2255	2255	2255	7
544	20241024	102900	70764665	2260	2260	2260	2260	1
545	20241024	102800	70762405	2255	2255	2255	2255	2101
546	20241024	102700	66024650	2260	2260	2260	2260	0
547	20241024	102600	66024650	2260	2260	2260	2260	10
548	20241024	102500	66002050	2260	2260	2260	2260	0
549	20241024	102400	66002050	2260	2260	2260	2260	0
550	20241024	102300	66002050	2260	2260	2260	2260	12
551	20241024	102200	65974930	2260	2260	2260	2260	0
552	20241024	102100	65974930	2260	2260	2260	2260	0
553	20241024	102000	65974930	2260	2260	2260	2260	1100
554	20241024	101900	63488930	2260	2260	2260	2260	0
555	20241024	101800	63488930	2260	2260	2260	2260	300
556	20241024	101700	62810930	2260	2260	2260	2260	1
557	20241024	101600	62808670	2260	2260	2260	2260	0
558	20241024	101500	62808670	2260	2260	2260	2260	0
559	20241024	101400	62808670	2260	2260	2260	2260	0
560	20241024	101300	62808670	2260	2260	2260	2260	0
561	20241024	101200	62808670	2260	2260	2260	2260	10
562	20241024	101100	62786070	2260	2260	2260	2260	0
563	20241024	101000	62786070	2260	2260	2260	2260	1
564	20241024	100900	62783810	2260	2260	2260	2260	0
565	20241024	100800	62783810	2260	2260	2260	2260	1
566	20241024	100700	62781550	2255	2255	2255	2255	0
567	20241024	100600	62781550	2255	2260	2260	2255	451
568	20241024	100500	61764540	2250	2250	2250	2250	0
569	20241024	100400	61764540	2250	2250	2250	2250	1
570	20241024	100300	61762290	2265	2265	2265	2265	0
571	20241024	100200	61762290	2265	2255	2265	2255	9
572	20241024	100100	61741985	2255	2255	2255	2255	0
573	20241024	100000	61741985	2255	2255	2255	2255	0
574	20241024	095900	61741985	2255	2260	2260	2255	1992
575	20241024	095800	57247195	2265	2265	2265	2265	1
576	20241024	095700	57244930	2260	2260	2260	2260	434
577	20241024	095600	56264090	2260	2260	2260	2260	0
578	20241024	095500	56264090	2260	2260	2260	2260	0
579	20241024	095400	56264090	2260	2260	2260	2260	0
580	20241024	095300	56264090	2260	2260	2260	2260	1
581	20241024	095200	56261830	2255	2260	2260	2255	201
582	20241024	095100	55808570	2255	2255	2265	2255	1011
583	20241024	095000	53528755	2260	2260	2260	2260	0
584	20241024	094900	53528755	2260	2260	2260	2260	1000
585	20241024	094800	51268755	2265	2265	2265	2265	0
586	20241024	094700	51268755	2265	2260	2265	2260	1001
587	20241024	094600	49006490	2260	2260	2260	2260	50
588	20241024	094500	48893490	2260	2260	2260	2260	500
589	20241024	094400	47763490	2260	2255	2260	2250	11216
590	20241024	094300	22462290	2255	2255	2255	2255	100
591	20241024	094200	22236790	2255	2250	2255	2250	552
592	20241024	094100	20994775	2250	2250	2250	2250	504
593	20241024	094000	19860775	2245	2245	2245	2245	0
594	20241024	093900	19860775	2245	2245	2245	2245	0
595	20241024	093800	19860775	2245	2245	2245	2245	0
596	20241024	093700	19860775	2245	2245	2245	2245	0
597	20241024	093600	19860775	2245	2245	2245	2245	0
598	20241024	093500	19860775	2245	2245	2245	2245	0
599	20241024	093400	19860775	2245	2245	2245	2245	0
600	20241024	093300	19860775	2245	2245	2245	2235	2024
601	20241024	093200	15328475	2245	2245	2245	2245	2530
602	20241024	093100	9648625	2245	2245	2245	2245	0
603	20241024	093000	9648625	2245	2245	2245	2245	0
604	20241024	092900	9648625	2245	2255	2255	2245	582
605	20241024	092800	8341665	2255	2255	2255	2255	2
606	20241024	092700	8337155	2255	2255	2255	2255	1
607	20241024	092600	8334900	2255	2255	2255	2255	1
608	20241024	092500	8332645	2250	2250	2250	2250	0
609	20241024	092400	8332645	2250	2250	2250	2250	747
610	20241024	092300	6651895	2255	2255	2255	2255	2
611	20241024	092200	6647385	2255	2255	2255	2255	1
612	20241024	092100	6645130	2250	2250	2250	2250	0
613	20241024	092000	6645130	2250	2255	2255	2250	111
614	20241024	091900	6395205	2255	2255	2255	2255	1
615	20241024	091800	6392950	2260	2260	2260	2260	5
616	20241024	091700	6381650	2260	2260	2260	2260	0
617	20241024	091600	6381650	2260	2260	2260	2260	0
618	20241024	091500	6381650	2260	2260	2260	2260	0
619	20241024	091400	6381650	2260	2260	2260	2260	22
620	20241024	091300	6331930	2255	2255	2255	2255	223
621	20241024	091200	5829065	2260	2260	2260	2260	105
622	20241024	091100	5591765	2260	2260	2260	2260	0
623	20241024	091000	5591765	2260	2260	2260	2260	0
624	20241024	090900	5591765	2260	2260	2260	2260	2
625	20241024	090800	5587245	2260	2260	2260	2260	220
626	20241024	090700	5090045	2265	2260	2265	2260	600
627	20241024	090600	3734010	2260	2260	2260	2260	21
628	20241024	090500	3686550	2260	2260	2260	2260	1
629	20241024	090400	3684290	2260	2255	2260	2255	750
630	20241024	090300	1990535	2255	2255	2255	2255	0
631	20241024	090200	1990535	2255	2255	2255	2255	0
632	20241024	090100	1990535	2255	2245	2255	2245	53
633	20241024	090000	1871540	2255	2235	2255	2235	804