KissMeData/047400/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	193000	463370125	2420	2420	2420	2420	1311
3	20241024	192900	463370125	2420	2420	2420	2420	0
4	20241024	192800	463370125	2420	2420	2420	2420	0
5	20241024	192700	463370125	2420	2420	2420	2420	0
6	20241024	192600	463370125	2420	2420	2420	2420	0
7	20241024	192500	463370125	2420	2420	2420	2420	0
8	20241024	192400	463370125	2420	2420	2420	2420	0
9	20241024	192300	463370125	2420	2420	2420	2420	0
10	20241024	192200	463370125	2420	2420	2420	2420	0
11	20241024	192100	463370125	2420	2420	2420	2420	0
12	20241024	192000	463370125	2420	2420	2420	2420	0
13	20241024	191900	463370125	2420	2420	2420	2420	0
14	20241024	191800	463370125	2420	2420	2420	2420	0
15	20241024	191700	463370125	2420	2420	2420	2420	0
16	20241024	191600	463370125	2420	2420	2420	2420	0
17	20241024	191500	463370125	2420	2420	2420	2420	0
18	20241024	191400	463370125	2420	2420	2420	2420	0
19	20241024	191300	463370125	2420	2420	2420	2420	0
20	20241024	191200	463370125	2420	2420	2420	2420	0
21	20241024	191100	463370125	2420	2420	2420	2420	0
22	20241024	191000	463370125	2420	2420	2420	2420	0
23	20241024	190900	463370125	2420	2420	2420	2420	0
24	20241024	190800	463370125	2420	2420	2420	2420	0
25	20241024	190700	463370125	2420	2420	2420	2420	0
26	20241024	190600	463370125	2420	2420	2420	2420	0
27	20241024	190500	463370125	2420	2420	2420	2420	0
28	20241024	190400	463370125	2420	2420	2420	2420	0
29	20241024	190300	463370125	2420	2420	2420	2420	0
30	20241024	190200	463370125	2420	2420	2420	2420	0
31	20241024	190100	463370125	2420	2420	2420	2420	0
32	20241024	190000	463370125	2420	2420	2420	2420	1311
33	20241024	185900	463370125	2420	2420	2420	2420	0
34	20241024	185800	463370125	2420	2420	2420	2420	0
35	20241024	185700	463370125	2420	2420	2420	2420	0
36	20241024	185600	463370125	2420	2420	2420	2420	0
37	20241024	185500	463370125	2420	2420	2420	2420	0
38	20241024	185400	463370125	2420	2420	2420	2420	0
39	20241024	185300	463370125	2420	2420	2420	2420	0
40	20241024	185200	463370125	2420	2420	2420	2420	0
41	20241024	185100	463370125	2420	2420	2420	2420	0
42	20241024	185000	463370125	2420	2420	2420	2420	0
43	20241024	184900	463370125	2420	2420	2420	2420	0
44	20241024	184800	463370125	2420	2420	2420	2420	0
45	20241024	184700	463370125	2420	2420	2420	2420	0
46	20241024	184600	463370125	2420	2420	2420	2420	0
47	20241024	184500	463370125	2420	2420	2420	2420	0
48	20241024	184400	463370125	2420	2420	2420	2420	0
49	20241024	184300	463370125	2420	2420	2420	2420	0
50	20241024	184200	463370125	2420	2420	2420	2420	0
51	20241024	184100	463370125	2420	2420	2420	2420	0
52	20241024	184000	463370125	2420	2420	2420	2420	0
53	20241024	183900	463370125	2420	2420	2420	2420	0
54	20241024	183800	463370125	2420	2420	2420	2420	0
55	20241024	183700	463370125	2420	2420	2420	2420	0
56	20241024	183600	463370125	2420	2420	2420	2420	0
57	20241024	183500	463370125	2420	2420	2420	2420	0
58	20241024	183400	463370125	2420	2420	2420	2420	0
59	20241024	183300	463370125	2420	2420	2420	2420	0
60	20241024	183200	463370125	2420	2420	2420	2420	0
61	20241024	183100	463370125	2420	2420	2420	2420	0
62	20241024	183000	463370125	2420	2420	2420	2420	1311
63	20241024	182900	463370125	2420	2420	2420	2420	0
64	20241024	182800	463370125	2420	2420	2420	2420	0
65	20241024	182700	463370125	2420	2420	2420	2420	0
66	20241024	182600	463370125	2420	2420	2420	2420	0
67	20241024	182500	463370125	2420	2420	2420	2420	0
68	20241024	182400	463370125	2420	2420	2420	2420	0
69	20241024	182300	463370125	2420	2420	2420	2420	0
70	20241024	182200	463370125	2420	2420	2420	2420	0
71	20241024	182100	463370125	2420	2420	2420	2420	0
72	20241024	182000	463370125	2420	2420	2420	2420	0
73	20241024	181900	463370125	2420	2420	2420	2420	0
74	20241024	181800	463370125	2420	2420	2420	2420	0
75	20241024	181700	463370125	2420	2420	2420	2420	0
76	20241024	181600	463370125	2420	2420	2420	2420	0
77	20241024	181500	463370125	2420	2420	2420	2420	0
78	20241024	181400	463370125	2420	2420	2420	2420	0
79	20241024	181300	463370125	2420	2420	2420	2420	0
80	20241024	181200	463370125	2420	2420	2420	2420	0
81	20241024	181100	463370125	2420	2420	2420	2420	0
82	20241024	181000	463370125	2420	2420	2420	2420	0
83	20241024	180900	463370125	2420	2420	2420	2420	0
84	20241024	180800	463370125	2420	2420	2420	2420	0
85	20241024	180700	463370125	2420	2420	2420	2420	0
86	20241024	180600	463370125	2420	2420	2420	2420	0
87	20241024	180500	463370125	2420	2420	2420	2420	0
88	20241024	180400	463370125	2420	2420	2420	2420	0
89	20241024	180300	463370125	2420	2420	2420	2420	0
90	20241024	180200	463370125	2420	2420	2420	2420	0
91	20241024	180100	463370125	2420	2420	2420	2420	0
92	20241024	180000	463370125	2420	2420	2420	2420	1311
93	20241024	175900	463370125	2420	2420	2420	2420	0
94	20241024	175800	463370125	2420	2420	2420	2420	0
95	20241024	175700	463370125	2420	2420	2420	2420	0
96	20241024	175600	463370125	2420	2420	2420	2420	0
97	20241024	175500	463370125	2420	2420	2420	2420	0
98	20241024	175400	463370125	2420	2420	2420	2420	0
99	20241024	175300	463370125	2420	2420	2420	2420	0
100	20241024	175200	463370125	2420	2420	2420	2420	0
101	20241024	175100	463370125	2420	2420	2420	2420	0
102	20241024	175000	463370125	2420	2420	2420	2420	0
103	20241024	174900	463370125	2420	2420	2420	2420	0
104	20241024	174800	463370125	2420	2420	2420	2420	0
105	20241024	174700	463370125	2420	2420	2420	2420	0
106	20241024	174600	463370125	2420	2420	2420	2420	0
107	20241024	174500	463370125	2420	2420	2420	2420	0
108	20241024	174400	463370125	2420	2420	2420	2420	0
109	20241024	174300	463370125	2420	2420	2420	2420	0
110	20241024	174200	463370125	2420	2420	2420	2420	0
111	20241024	174100	463370125	2420	2420	2420	2420	0
112	20241024	174000	463370125	2420	2420	2420	2420	0
113	20241024	173900	463370125	2420	2420	2420	2420	0
114	20241024	173800	463370125	2420	2420	2420	2420	0
115	20241024	173700	463370125	2420	2420	2420	2420	0
116	20241024	173600	463370125	2420	2420	2420	2420	0
117	20241024	173500	463370125	2420	2420	2420	2420	0
118	20241024	173400	463370125	2420	2420	2420	2420	0
119	20241024	173300	463370125	2420	2420	2420	2420	0
120	20241024	173200	463370125	2420	2420	2420	2420	0
121	20241024	173100	463370125	2420	2420	2420	2420	0
122	20241024	173000	463370125	2420	2420	2420	2420	1311
123	20241024	172900	463370125	2420	2420	2420	2420	0
124	20241024	172800	463370125	2420	2420	2420	2420	0
125	20241024	172700	463370125	2420	2420	2420	2420	0
126	20241024	172600	463370125	2420	2420	2420	2420	0
127	20241024	172500	463370125	2420	2420	2420	2420	0
128	20241024	172400	463370125	2420	2420	2420	2420	0
129	20241024	172300	463370125	2420	2420	2420	2420	0
130	20241024	172200	463370125	2420	2420	2420	2420	0
131	20241024	172100	463370125	2420	2420	2420	2420	0
132	20241024	172000	463370125	2420	2420	2420	2420	0
133	20241024	171900	463370125	2420	2420	2420	2420	0
134	20241024	171800	463370125	2420	2420	2420	2420	0
135	20241024	171700	463370125	2420	2420	2420	2420	0
136	20241024	171600	463370125	2420	2420	2420	2420	0
137	20241024	171500	463370125	2420	2420	2420	2420	0
138	20241024	171400	463370125	2420	2420	2420	2420	0
139	20241024	171300	463370125	2420	2420	2420	2420	0
140	20241024	171200	463370125	2420	2420	2420	2420	0
141	20241024	171100	463370125	2420	2420	2420	2420	0
142	20241024	171000	463370125	2420	2420	2420	2420	0
143	20241024	170900	463370125	2420	2420	2420	2420	0
144	20241024	170800	463370125	2420	2420	2420	2420	0
145	20241024	170700	463370125	2420	2420	2420	2420	0
146	20241024	170600	463370125	2420	2420	2420	2420	0
147	20241024	170500	463370125	2420	2420	2420	2420	0
148	20241024	170400	463370125	2420	2420	2420	2420	0
149	20241024	170300	463370125	2420	2420	2420	2420	0
150	20241024	170200	463370125	2420	2420	2420	2420	0
151	20241024	170100	463370125	2420	2420	2420	2420	0
152	20241024	170000	463370125	2420	2420	2420	2420	1311
153	20241024	165900	463370125	2420	2420	2420	2420	0
154	20241024	165800	463370125	2420	2420	2420	2420	0
155	20241024	165700	463370125	2420	2420	2420	2420	0
156	20241024	165600	463370125	2420	2420	2420	2420	0
157	20241024	165500	463370125	2420	2420	2420	2420	0
158	20241024	165400	463370125	2420	2420	2420	2420	0
159	20241024	165300	463370125	2420	2420	2420	2420	0
160	20241024	165200	463370125	2420	2420	2420	2420	0
161	20241024	165100	463370125	2420	2420	2420	2420	0
162	20241024	165000	463370125	2420	2420	2420	2420	0
163	20241024	164900	463370125	2420	2420	2420	2420	0
164	20241024	164800	463370125	2420	2420	2420	2420	0
165	20241024	164700	463370125	2420	2420	2420	2420	0
166	20241024	164600	463370125	2420	2420	2420	2420	0
167	20241024	164500	463370125	2420	2420	2420	2420	0
168	20241024	164400	463370125	2420	2420	2420	2420	0
169	20241024	164300	463370125	2420	2420	2420	2420	0
170	20241024	164200	463370125	2420	2420	2420	2420	0
171	20241024	164100	463370125	2420	2420	2420	2420	0
172	20241024	164000	463370125	2420	2420	2420	2420	0
173	20241024	163900	463370125	2420	2420	2420	2420	0
174	20241024	163800	463370125	2420	2420	2420	2420	0
175	20241024	163700	463370125	2420	2420	2420	2420	0
176	20241024	163600	463370125	2420	2420	2420	2420	0
177	20241024	163500	463370125	2420	2420	2420	2420	0
178	20241024	163400	463370125	2420	2420	2420	2420	0
179	20241024	163300	463370125	2420	2420	2420	2420	0
180	20241024	163200	463370125	2420	2420	2420	2420	0
181	20241024	163100	463370125	2420	2420	2420	2420	0
182	20241024	163000	463370125	2420	2420	2420	2420	1311
183	20241024	162900	463370125	2420	2420	2420	2420	0
184	20241024	162800	463370125	2420	2420	2420	2420	0
185	20241024	162700	463370125	2420	2420	2420	2420	0
186	20241024	162600	463370125	2420	2420	2420	2420	0
187	20241024	162500	463370125	2420	2420	2420	2420	0
188	20241024	162400	463370125	2420	2420	2420	2420	0
189	20241024	162300	463370125	2420	2420	2420	2420	0
190	20241024	162200	463370125	2420	2420	2420	2420	0
191	20241024	162100	463370125	2420	2420	2420	2420	0
192	20241024	162000	463370125	2420	2420	2420	2420	0
193	20241024	161900	463370125	2420	2420	2420	2420	0
194	20241024	161800	463370125	2420	2420	2420	2420	0
195	20241024	161700	463370125	2420	2420	2420	2420	0
196	20241024	161600	463370125	2420	2420	2420	2420	0
197	20241024	161500	463370125	2420	2420	2420	2420	0
198	20241024	161400	463370125	2420	2420	2420	2420	0
199	20241024	161300	463370125	2420	2420	2420	2420	0
200	20241024	161200	463370125	2420	2420	2420	2420	0
201	20241024	161100	463370125	2420	2420	2420	2420	0
202	20241024	161000	463370125	2420	2420	2420	2420	0
203	20241024	160900	463370125	2420	2420	2420	2420	0
204	20241024	160800	463370125	2420	2420	2420	2420	0
205	20241024	160700	463370125	2420	2420	2420	2420	0
206	20241024	160600	463370125	2420	2420	2420	2420	0
207	20241024	160500	463370125	2420	2420	2420	2420	0
208	20241024	160400	463370125	2420	2420	2420	2420	0
209	20241024	160300	463370125	2420	2420	2420	2420	0
210	20241024	160200	463370125	2420	2420	2420	2420	0
211	20241024	160100	463370125	2420	2420	2420	2420	0
212	20241024	160000	463370125	2420	2420	2420	2420	1311
213	20241024	155900	463370125	2420	2420	2420	2420	0
214	20241024	155800	463370125	2420	2420	2420	2420	0
215	20241024	155700	463370125	2420	2420	2420	2420	0
216	20241024	155600	463370125	2420	2420	2420	2420	0
217	20241024	155500	463370125	2420	2420	2420	2420	0
218	20241024	155400	463370125	2420	2420	2420	2420	0
219	20241024	155300	463370125	2420	2420	2420	2420	0
220	20241024	155200	463370125	2420	2420	2420	2420	0
221	20241024	155100	463370125	2420	2420	2420	2420	0
222	20241024	155000	463370125	2420	2420	2420	2420	0
223	20241024	154900	463370125	2420	2420	2420	2420	0
224	20241024	154800	463370125	2420	2420	2420	2420	0
225	20241024	154700	463370125	2420	2420	2420	2420	0
226	20241024	154600	463370125	2420	2420	2420	2420	0
227	20241024	154500	463370125	2420	2420	2420	2420	0
228	20241024	154400	463370125	2420	2420	2420	2420	0
229	20241024	154300	463370125	2420	2420	2420	2420	0
230	20241024	154200	463370125	2420	2420	2420	2420	0
231	20241024	154100	463370125	2420	2420	2420	2420	0
232	20241024	154000	463370125	2420	2420	2420	2420	0
233	20241024	153900	463370125	2420	2420	2420	2420	0
234	20241024	153800	463370125	2420	2420	2420	2420	0
235	20241024	153700	463370125	2420	2420	2420	2420	0
236	20241024	153600	463370125	2420	2420	2420	2420	0
237	20241024	153500	463370125	2420	2420	2420	2420	0
238	20241024	153400	463370125	2420	2420	2420	2420	0
239	20241024	153300	463370125	2420	2420	2420	2420	0
240	20241024	153200	463370125	2420	2420	2420	2420	0
241	20241024	153100	463370125	2420	2420	2420	2420	0
242	20241024	153000	463370125	2420	2420	2420	2420	2622
243	20241024	152900	460197505	2400	2400	2400	2400	0
244	20241024	152800	460197505	2400	2400	2400	2400	0
245	20241024	152700	460197505	2400	2400	2400	2400	0
246	20241024	152600	460197505	2400	2400	2400	2400	0
247	20241024	152500	460197505	2400	2400	2400	2400	0
248	20241024	152400	460197505	2400	2400	2400	2400	0
249	20241024	152300	460197505	2400	2400	2400	2400	0
250	20241024	152200	460197505	2400	2400	2400	2400	0
251	20241024	152100	460197505	2400	2400	2400	2400	0
252	20241024	152000	460197505	2400	2400	2400	2400	0
253	20241024	151900	460197505	2400	2405	2405	2400	2092
254	20241024	151800	455174730	2405	2415	2415	2405	533
255	20241024	151700	453892850	2405	2415	2415	2405	16495
256	20241024	151600	414140600	2415	2415	2415	2415	4
257	20241024	151500	414130940	2420	2420	2420	2420	0
258	20241024	151400	414130940	2420	2420	2420	2410	31
259	20241024	151300	414056040	2420	2420	2420	2420	123
260	20241024	151200	413758380	2420	2415	2420	2415	194
261	20241024	151100	413289865	2415	2415	2415	2415	2
262	20241024	151000	413285035	2415	2415	2415	2415	5
263	20241024	150900	413272960	2420	2420	2420	2420	1
264	20241024	150800	413270540	2415	2415	2415	2415	0
265	20241024	150700	413270540	2415	2415	2415	2410	82
266	20241024	150600	413072560	2415	2415	2415	2415	12
267	20241024	150500	413043580	2410	2410	2410	2410	55
268	20241024	150400	412911030	2410	2410	2410	2410	0
269	20241024	150300	412911030	2410	2420	2420	2410	183
270	20241024	150200	412469990	2415	2415	2415	2415	512
271	20241024	150100	411233510	2420	2420	2420	2420	100
272	20241024	150000	410991510	2410	2410	2410	2410	130
273	20241024	145900	410678210	2420	2415	2420	2410	191
274	20241024	145800	410217440	2415	2415	2415	2415	11
275	20241024	145700	410190875	2415	2415	2415	2415	0
276	20241024	145600	410190875	2415	2415	2415	2415	0
277	20241024	145500	410190875	2415	2415	2415	2415	0
278	20241024	145400	410190875	2415	2415	2415	2415	4
279	20241024	145300	410181215	2415	2410	2420	2410	44
280	20241024	145200	410074755	2420	2420	2420	2420	126
281	20241024	145100	409769835	2415	2415	2415	2415	0
282	20241024	145000	409769835	2415	2415	2415	2410	8527
283	20241024	144900	389210615	2420	2415	2420	2415	2
284	20241024	144800	389205780	2420	2420	2420	2420	0
285	20241024	144700	389205780	2420	2420	2420	2420	0
286	20241024	144600	389205780	2420	2420	2420	2420	2
287	20241024	144500	389200940	2420	2420	2420	2415	603
288	20241024	144400	387744290	2425	2425	2425	2425	1
289	20241024	144300	387741865	2420	2420	2420	2420	0
290	20241024	144200	387741865	2420	2420	2420	2420	0
291	20241024	144100	387741865	2420	2420	2420	2420	1
292	20241024	144000	387739445	2425	2425	2425	2425	0
293	20241024	143900	387739445	2425	2425	2425	2425	0
294	20241024	143800	387739445	2425	2425	2425	2425	0
295	20241024	143700	387739445	2425	2425	2425	2425	1
296	20241024	143600	387737020	2410	2415	2415	2410	3187
297	20241024	143500	380054325	2415	2420	2420	2415	7227
298	20241024	143400	362593825	2420	2420	2425	2420	105
299	20241024	143300	362339715	2425	2420	2425	2420	53
300	20241024	143200	362211440	2425	2425	2425	2425	20
301	20241024	143100	362162940	2420	2430	2430	2420	3579
302	20241024	143000	353491990	2420	2430	2430	2420	2
303	20241024	142900	353487140	2420	2420	2420	2420	1083
304	20241024	142800	350866280	2420	2420	2420	2420	0
305	20241024	142700	350866280	2420	2415	2420	2415	13
306	20241024	142600	350834870	2415	2415	2415	2415	500
307	20241024	142500	349627370	2420	2420	2420	2420	2
308	20241024	142400	349622530	2415	2415	2415	2415	0
309	20241024	142300	349622530	2415	2415	2415	2415	50
310	20241024	142200	349501780	2415	2415	2415	2415	10
311	20241024	142100	349477630	2420	2420	2420	2420	0
312	20241024	142000	349477630	2420	2420	2420	2420	0
313	20241024	141900	349477630	2420	2420	2420	2420	0
314	20241024	141800	349477630	2420	2420	2420	2420	61
315	20241024	141700	349330010	2420	2420	2420	2420	523
316	20241024	141600	348064350	2420	2420	2420	2420	964
317	20241024	141500	345731470	2425	2425	2425	2425	500
318	20241024	141400	344518970	2430	2430	2430	2430	0
319	20241024	141300	344518970	2430	2430	2430	2430	1
320	20241024	141200	344516540	2430	2430	2430	2430	1
321	20241024	141100	344514110	2420	2420	2420	2420	50
322	20241024	141000	344393110	2420	2420	2420	2420	0
323	20241024	140900	344393110	2420	2420	2420	2420	1
324	20241024	140800	344390690	2420	2430	2430	2420	104
325	20241024	140700	344138970	2430	2430	2430	2430	0
326	20241024	140600	344138970	2430	2430	2430	2430	0
327	20241024	140500	344138970	2430	2430	2430	2430	0
328	20241024	140400	344138970	2430	2430	2430	2430	1
329	20241024	140300	344136540	2420	2420	2420	2420	200
330	20241024	140200	343652540	2420	2420	2420	2420	600
331	20241024	140100	342200540	2420	2420	2420	2420	0
332	20241024	140000	342200540	2420	2425	2425	2420	302
333	20241024	135900	341468200	2425	2425	2425	2425	50
334	20241024	135800	341346950	2425	2415	2425	2415	153
335	20241024	135700	340976190	2425	2425	2425	2425	0
336	20241024	135600	340976190	2425	2425	2425	2425	0
337	20241024	135500	340976190	2425	2425	2425	2425	0
338	20241024	135400	340976190	2425	2420	2425	2420	30
339	20241024	135300	340903460	2420	2420	2420	2420	1
340	20241024	135200	340901040	2415	2420	2420	2415	2585
341	20241024	135100	334648560	2425	2425	2425	2425	1
342	20241024	135000	334646135	2420	2420	2420	2420	384
343	20241024	134900	333716855	2425	2425	2425	2425	1
344	20241024	134800	333714430	2420	2420	2420	2420	6
345	20241024	134700	333699910	2420	2420	2420	2420	0
346	20241024	134600	333699910	2420	2420	2420	2420	0
347	20241024	134500	333699910	2420	2420	2420	2420	517
348	20241024	134400	332448770	2420	2420	2420	2420	5
349	20241024	134300	332436670	2425	2425	2425	2425	0
350	20241024	134200	332436670	2425	2425	2425	2425	1
351	20241024	134100	332434245	2425	2425	2425	2425	128
352	20241024	134000	332123845	2425	2425	2425	2425	5
353	20241024	133900	332111720	2430	2430	2430	2430	411
354	20241024	133800	331112990	2425	2425	2425	2425	1
355	20241024	133700	331110565	2425	2425	2425	2425	100
356	20241024	133600	330868065	2430	2430	2430	2430	0
357	20241024	133500	330868065	2430	2425	2430	2425	505
358	20241024	133400	329640940	2425	2425	2425	2425	20
359	20241024	133300	329592440	2425	2425	2425	2425	5
360	20241024	133200	329580315	2425	2425	2425	2425	0
361	20241024	133100	329580315	2425	2425	2425	2425	0
362	20241024	133000	329580315	2425	2425	2425	2425	0
363	20241024	132900	329580315	2425	2425	2425	2425	887
364	20241024	132800	327429340	2430	2430	2430	2430	220
365	20241024	132700	326894740	2430	2430	2430	2430	0
366	20241024	132600	326894740	2430	2430	2430	2430	1242
367	20241024	132500	323876680	2430	2430	2430	2430	737
368	20241024	132400	322085770	2425	2425	2425	2420	737
369	20241024	132300	320298550	2420	2420	2420	2420	0
370	20241024	132200	320298550	2420	2420	2420	2420	0
371	20241024	132100	320298550	2420	2415	2420	2415	51
372	20241024	132000	320175380	2420	2420	2420	2420	40
373	20241024	131900	320078580	2420	2420	2420	2420	100
374	20241024	131800	319836580	2420	2420	2420	2420	200
375	20241024	131700	319352580	2420	2420	2420	2420	0
376	20241024	131600	319352580	2420	2415	2420	2415	501
377	20241024	131500	318142660	2415	2415	2415	2415	5
378	20241024	131400	318130585	2420	2420	2420	2420	1
379	20241024	131300	318128165	2415	2415	2415	2415	0
380	20241024	131200	318128165	2415	2415	2415	2415	0
381	20241024	131100	318128165	2415	2415	2415	2415	5
382	20241024	131000	318116090	2415	2415	2415	2415	422
383	20241024	130900	317096960	2415	2415	2415	2415	0
384	20241024	130800	317096960	2415	2415	2415	2415	1
385	20241024	130700	317094545	2415	2415	2415	2415	1
386	20241024	130600	317092130	2420	2420	2420	2420	0
387	20241024	130500	317092130	2420	2420	2420	2420	70
388	20241024	130400	316922730	2420	2415	2420	2415	1700
389	20241024	130300	312813730	2415	2415	2415	2415	250
390	20241024	130200	312209980	2420	2420	2420	2420	0
391	20241024	130100	312209980	2420	2420	2420	2420	0
392	20241024	130000	312209980	2420	2420	2420	2420	4
393	20241024	125900	312200300	2420	2420	2420	2420	0
394	20241024	125800	312200300	2420	2420	2420	2420	0
395	20241024	125700	312200300	2420	2420	2420	2420	0
396	20241024	125600	312200300	2420	2420	2420	2420	100
397	20241024	125500	311958300	2420	2420	2420	2420	0
398	20241024	125400	311958300	2420	2420	2420	2420	3
399	20241024	125300	311951040	2420	2420	2420	2420	57
400	20241024	125200	311813100	2420	2420	2420	2420	0
401	20241024	125100	311813100	2420	2420	2420	2420	0
402	20241024	125000	311813100	2420	2420	2420	2420	4
403	20241024	124900	311803420	2420	2420	2420	2420	0
404	20241024	124800	311803420	2420	2420	2420	2420	0
405	20241024	124700	311803420	2420	2420	2420	2420	1
406	20241024	124600	311801000	2415	2415	2415	2415	95
407	20241024	124500	311571575	2420	2420	2420	2420	0
408	20241024	124400	311571575	2420	2420	2420	2420	0
409	20241024	124300	311571575	2420	2420	2420	2420	0
410	20241024	124200	311571575	2420	2420	2420	2420	4
411	20241024	124100	311561895	2420	2420	2420	2420	450
412	20241024	124000	310472895	2420	2420	2420	2420	0
413	20241024	123900	310472895	2420	2420	2420	2420	56
414	20241024	123800	310337375	2425	2420	2425	2420	13
415	20241024	123700	310305910	2420	2420	2420	2420	504
416	20241024	123600	309086230	2415	2415	2415	2415	2
417	20241024	123500	309081400	2415	2415	2415	2415	250
418	20241024	123400	308477650	2420	2415	2420	2415	11
419	20241024	123300	308451080	2420	2420	2420	2420	0
420	20241024	123200	308451080	2420	2420	2420	2420	800
421	20241024	123100	306515080	2420	2420	2420	2420	0
422	20241024	123000	306515080	2420	2420	2420	2420	50
423	20241024	122900	306394080	2420	2415	2420	2415	2
424	20241024	122800	306389245	2420	2420	2420	2420	0
425	20241024	122700	306389245	2420	2420	2425	2415	303
426	20241024	122600	305656200	2415	2420	2420	2415	50
427	20241024	122500	305535300	2420	2420	2420	2420	567
428	20241024	122400	304163160	2420	2420	2420	2420	1
429	20241024	122300	304160740	2415	2415	2415	2415	100
430	20241024	122200	303919240	2420	2415	2420	2410	933
431	20241024	122100	301667440	2420	2420	2420	2420	0
432	20241024	122000	301667440	2420	2420	2420	2420	1
433	20241024	121900	301665020	2420	2410	2420	2410	1192
434	20241024	121800	298792290	2410	2415	2415	2410	1097
435	20241024	121700	296147525	2410	2415	2415	2410	8364
436	20241024	121600	275964860	2420	2420	2420	2420	1
437	20241024	121500	275962440	2420	2420	2420	2420	699
438	20241024	121400	274270860	2420	2425	2425	2420	3300
439	20241024	121300	266283360	2425	2425	2425	2425	1
440	20241024	121200	266280935	2425	2425	2425	2425	1
441	20241024	121100	266278510	2430	2430	2430	2430	0
442	20241024	121000	266278510	2430	2430	2430	2430	0
443	20241024	120900	266278510	2430	2430	2430	2430	0
444	20241024	120800	266278510	2430	2425	2430	2425	4
445	20241024	120700	266268805	2425	2425	2425	2425	3
446	20241024	120600	266261530	2430	2430	2430	2430	1
447	20241024	120500	266259100	2425	2430	2430	2425	16
448	20241024	120400	266220290	2425	2425	2425	2425	41
449	20241024	120300	266120865	2425	2425	2425	2425	0
450	20241024	120200	266120865	2425	2425	2425	2425	10
451	20241024	120100	266096615	2430	2430	2430	2430	62
452	20241024	120000	265945955	2430	2430	2430	2430	0
453	20241024	115900	265945955	2430	2430	2430	2430	0
454	20241024	115800	265945955	2430	2430	2430	2430	347
455	20241024	115700	265102745	2430	2430	2430	2430	0
456	20241024	115600	265102745	2430	2430	2430	2430	1
457	20241024	115500	265100315	2430	2430	2430	2430	19
458	20241024	115400	265054145	2430	2430	2430	2425	415
459	20241024	115300	264045700	2430	2430	2430	2430	221
460	20241024	115200	263508670	2430	2430	2430	2430	80
461	20241024	115100	263314270	2430	2430	2430	2430	200
462	20241024	115000	262828270	2430	2430	2430	2430	1
463	20241024	114900	262825840	2425	2425	2425	2425	10
464	20241024	114800	262801590	2425	2425	2425	2425	10
465	20241024	114700	262777340	2430	2430	2430	2430	21
466	20241024	114600	262726310	2430	2430	2430	2430	0
467	20241024	114500	262726310	2430	2430	2430	2430	1
468	20241024	114400	262723880	2430	2430	2430	2430	1
469	20241024	114300	262721450	2430	2430	2430	2430	0
470	20241024	114200	262721450	2430	2430	2430	2430	0
471	20241024	114100	262721450	2430	2430	2430	2430	2
472	20241024	114000	262716590	2435	2435	2435	2435	0
473	20241024	113900	262716590	2435	2435	2435	2435	0
474	20241024	113800	262716590	2435	2435	2435	2435	3
475	20241024	113700	262709285	2425	2440	2445	2425	3585
476	20241024	113600	254001865	2445	2430	2445	2430	934
477	20241024	113500	251732230	2430	2435	2435	2430	6421
478	20241024	113400	236129160	2435	2435	2435	2435	1256
479	20241024	113300	233070800	2440	2440	2440	2440	0
480	20241024	113200	233070800	2440	2440	2440	2440	517
481	20241024	113100	231809320	2445	2445	2445	2445	0
482	20241024	113000	231809320	2445	2440	2445	2435	849
483	20241024	112900	229738480	2440	2440	2440	2440	0
484	20241024	112800	229738480	2440	2440	2440	2440	1138
485	20241024	112700	226961760	2440	2440	2440	2440	0
486	20241024	112600	226961760	2440	2440	2440	2440	200
487	20241024	112500	226473760	2440	2440	2440	2440	200
488	20241024	112400	225985760	2440	2440	2440	2440	458
489	20241024	112300	224868240	2445	2445	2445	2445	194
490	20241024	112200	224393910	2445	2445	2445	2445	7
491	20241024	112100	224376795	2445	2440	2445	2440	1522
492	20241024	112000	220660005	2445	2445	2445	2445	4
493	20241024	111900	220650225	2445	2445	2445	2440	2001
494	20241024	111800	215765280	2440	2440	2440	2440	10
495	20241024	111700	215740880	2440	2440	2440	2440	5
496	20241024	111600	215728680	2440	2440	2440	2440	1
497	20241024	111500	215726240	2445	2440	2445	2440	11
498	20241024	111400	215699395	2440	2440	2440	2440	0
499	20241024	111300	215699395	2440	2440	2440	2440	100
500	20241024	111200	215455395	2445	2445	2445	2445	0
501	20241024	111100	215455395	2445	2445	2445	2445	500
502	20241024	111000	214232895	2445	2445	2445	2445	301
503	20241024	110900	213496950	2440	2440	2440	2440	25
504	20241024	110800	213435950	2440	2440	2440	2440	10
505	20241024	110700	213411550	2440	2440	2440	2440	310
506	20241024	110600	212655150	2440	2440	2440	2440	7
507	20241024	110500	212638070	2440	2435	2440	2435	78
508	20241024	110400	212447760	2440	2440	2440	2440	7
509	20241024	110300	212430680	2440	2435	2440	2435	710
510	20241024	110200	210700830	2435	2435	2435	2435	3
511	20241024	110100	210693525	2440	2440	2440	2440	100
512	20241024	110000	210449525	2440	2440	2440	2440	1
513	20241024	105900	210447085	2440	2440	2440	2440	10
514	20241024	105800	210422685	2440	2440	2440	2440	1
515	20241024	105700	210420245	2440	2440	2440	2440	100
516	20241024	105600	210176245	2445	2445	2445	2445	3
517	20241024	105500	210168910	2445	2445	2445	2445	8
518	20241024	105400	210149350	2445	2445	2445	2445	8
519	20241024	105300	210129790	2445	2445	2445	2445	7
520	20241024	105200	210112675	2445	2445	2445	2445	0
521	20241024	105100	210112675	2445	2440	2445	2435	3011
522	20241024	105000	202774110	2445	2440	2445	2440	23
523	20241024	104900	202717985	2445	2445	2445	2445	375
524	20241024	104800	201801110	2450	2450	2450	2450	1
525	20241024	104700	201798660	2445	2450	2450	2445	685
526	20241024	104600	200123655	2450	2450	2450	2450	540
527	20241024	104500	198800655	2455	2450	2455	2450	16
528	20241024	104400	198761450	2450	2450	2450	2450	11
529	20241024	104300	198734500	2450	2455	2455	2450	1000
530	20241024	104200	196281245	2455	2465	2465	2455	1555
531	20241024	104100	192448520	2460	2460	2460	2460	507
532	20241024	104000	191201300	2450	2450	2455	2450	2420
533	20241024	103900	185266100	2450	2450	2450	2450	0
534	20241024	103800	185266100	2450	2450	2450	2450	1200
535	20241024	103700	182326100	2450	2450	2450	2450	1
536	20241024	103600	182323650	2445	2445	2445	2445	993
537	20241024	103500	179895765	2445	2445	2445	2445	1
538	20241024	103400	179893320	2440	2440	2440	2440	58
539	20241024	103300	179751800	2440	2445	2445	2440	13
540	20241024	103200	179720040	2445	2445	2450	2445	635
541	20241024	103100	178167415	2450	2450	2450	2445	88
542	20241024	103000	177952190	2450	2445	2450	2445	42
543	20241024	102900	177849495	2445	2445	2445	2445	0
544	20241024	102800	177849495	2445	2445	2445	2445	820
545	20241024	102700	175844595	2445	2445	2445	2445	5
546	20241024	102600	175832370	2440	2440	2440	2440	2465
547	20241024	102500	169817770	2435	2435	2435	2435	510
548	20241024	102400	168575920	2435	2435	2440	2435	71
549	20241024	102300	168402970	2440	2440	2440	2440	0
550	20241024	102200	168402970	2440	2440	2440	2440	0
551	20241024	102100	168402970	2440	2440	2440	2440	156
552	20241024	102000	168022330	2440	2440	2440	2435	412
553	20241024	101900	167017060	2440	2445	2445	2440	166
554	20241024	101800	166611740	2445	2440	2445	2440	2281
555	20241024	101700	161039580	2420	2425	2435	2420	3197
556	20241024	101600	153276460	2425	2425	2425	2425	10
557	20241024	101500	153252210	2430	2430	2430	2430	101
558	20241024	101400	153006780	2430	2430	2430	2430	0
559	20241024	101300	153006780	2430	2430	2430	2430	104
560	20241024	101200	152754060	2430	2430	2430	2430	0
561	20241024	101100	152754060	2430	2430	2430	2425	212
562	20241024	101000	152238950	2435	2435	2435	2435	6
563	20241024	100900	152224340	2420	2420	2420	2420	0
564	20241024	100800	152224340	2420	2420	2420	2420	1
565	20241024	100700	152221920	2415	2435	2435	2415	13481
566	20241024	100600	119588445	2435	2425	2435	2425	641
567	20241024	100500	118028020	2425	2425	2425	2425	50
568	20241024	100400	117906770	2435	2435	2435	2430	238
569	20241024	100300	117328205	2435	2435	2435	2435	547
570	20241024	100200	115996260	2435	2435	2435	2435	34
571	20241024	100100	115913470	2435	2430	2435	2430	11
572	20241024	100000	115886735	2435	2435	2435	2435	0
573	20241024	095900	115886735	2435	2435	2435	2435	1000
574	20241024	095800	113451735	2435	2435	2435	2435	500
575	20241024	095700	112234235	2440	2440	2440	2440	2
576	20241024	095600	112229355	2435	2435	2435	2435	142
577	20241024	095500	111883585	2435	2435	2435	2435	2
578	20241024	095400	111878715	2440	2440	2440	2440	100
579	20241024	095300	111634715	2440	2440	2440	2440	1
580	20241024	095200	111632275	2430	2425	2435	2425	2409
581	20241024	095100	105768980	2430	2435	2435	2430	244
582	20241024	095000	105176055	2435	2430	2435	2430	4225
583	20241024	094900	94900400	2420	2430	2430	2420	66
584	20241024	094800	94740670	2430	2425	2430	2425	1001
585	20241024	094700	92313240	2425	2430	2430	2425	1151
586	20241024	094600	89522060	2430	2430	2430	2430	0
587	20241024	094500	89522060	2430	2430	2430	2430	0
588	20241024	094400	89522060	2430	2430	2430	2430	0
589	20241024	094300	89522060	2430	2425	2430	2420	711
590	20241024	094200	87797930	2425	2425	2425	2425	50
591	20241024	094100	87676680	2430	2430	2430	2420	993
592	20241024	094000	85273600	2425	2425	2425	2425	100
593	20241024	093900	85031100	2420	2425	2425	2420	75
594	20241024	093800	84849250	2425	2425	2425	2425	2
595	20241024	093700	84844400	2415	2415	2425	2415	48
596	20241024	093600	84728470	2425	2425	2425	2425	0
597	20241024	093500	84728470	2425	2415	2425	2415	520
598	20241024	093400	83472550	2420	2420	2420	2415	25
599	20241024	093300	83412155	2415	2425	2425	2415	21
600	20241024	093200	83361280	2425	2430	2430	2410	4932
601	20241024	093100	71450430	2420	2430	2430	2420	1107
602	20241024	093000	68770195	2435	2435	2435	2435	35
603	20241024	092900	68684970	2435	2435	2435	2435	41
604	20241024	092800	68585135	2435	2435	2435	2435	0
605	20241024	092700	68585135	2435	2435	2435	2435	1
606	20241024	092600	68582700	2440	2435	2440	2420	2461
607	20241024	092500	62619630	2440	2435	2440	2435	101
608	20241024	092400	62373690	2435	2445	2445	2435	15
609	20241024	092300	62337025	2445	2445	2445	2445	200
610	20241024	092200	61848025	2445	2440	2445	2440	470
611	20241024	092100	60701015	2440	2440	2440	2440	201
612	20241024	092000	60210575	2440	2440	2445	2440	104
613	20241024	091900	59956805	2440	2435	2440	2435	2847
614	20241024	091800	53014680	2430	2430	2430	2430	20
615	20241024	091700	52966080	2430	2425	2430	2425	151
616	20241024	091600	52599405	2435	2435	2435	2435	0
617	20241024	091500	52599405	2435	2435	2435	2435	0
618	20241024	091400	52599405	2435	2435	2435	2435	50
619	20241024	091300	52477655	2435	2430	2435	2430	1067
620	20241024	091200	49881590	2430	2430	2430	2430	544
621	20241024	091100	48559670	2435	2435	2435	2435	0
622	20241024	091000	48559670	2435	2435	2435	2430	700
623	20241024	090900	46855220	2435	2435	2435	2435	1110
624	20241024	090800	44152370	2435	2435	2435	2435	815
625	20241024	090700	42167845	2435	2430	2435	2420	268
626	20241024	090600	41518755	2430	2425	2430	2425	630
627	20241024	090500	39988455	2415	2410	2415	2410	1925
628	20241024	090400	35341580	2410	2420	2425	2410	1309
629	20241024	090300	32174330	2415	2400	2415	2400	4011
630	20241024	090200	22487930	2415	2410	2415	2400	3083
631	20241024	090100	15058645	2410	2400	2410	2380	2205
632	20241024	090000	9799315	2400	2415	2415	2400	4066