KissMeData/122870/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	201900	24642093300	41650	41650	41650	41650	5359
3	20241024	201800	24642093300	41650	41650	41650	41650	0
4	20241024	201700	24642093300	41650	41650	41650	41650	0
5	20241024	201600	24642093300	41650	41650	41650	41650	0
6	20241024	201500	24642093300	41650	41650	41650	41650	0
7	20241024	201400	24642093300	41650	41650	41650	41650	0
8	20241024	201300	24642093300	41650	41650	41650	41650	0
9	20241024	201200	24642093300	41650	41650	41650	41650	0
10	20241024	201100	24642093300	41650	41650	41650	41650	0
11	20241024	201000	24642093300	41650	41650	41650	41650	0
12	20241024	200900	24642093300	41650	41650	41650	41650	0
13	20241024	200800	24642093300	41650	41650	41650	41650	0
14	20241024	200700	24642093300	41650	41650	41650	41650	0
15	20241024	200600	24642093300	41650	41650	41650	41650	0
16	20241024	200500	24642093300	41650	41650	41650	41650	0
17	20241024	200400	24642093300	41650	41650	41650	41650	0
18	20241024	200300	24642093300	41650	41650	41650	41650	0
19	20241024	200200	24642093300	41650	41650	41650	41650	0
20	20241024	200100	24642093300	41650	41650	41650	41650	0
21	20241024	200000	24642093300	41650	41650	41650	41650	0
22	20241024	195900	24642093300	41650	41650	41650	41650	0
23	20241024	195800	24642093300	41650	41650	41650	41650	0
24	20241024	195700	24642093300	41650	41650	41650	41650	0
25	20241024	195600	24642093300	41650	41650	41650	41650	0
26	20241024	195500	24642093300	41650	41650	41650	41650	0
27	20241024	195400	24642093300	41650	41650	41650	41650	0
28	20241024	195300	24642093300	41650	41650	41650	41650	0
29	20241024	195200	24642093300	41650	41650	41650	41650	0
30	20241024	195100	24642093300	41650	41650	41650	41650	0
31	20241024	195000	24642093300	41650	41650	41650	41650	0
32	20241024	194900	24642093300	41650	41650	41650	41650	5359
33	20241024	194800	24642093300	41650	41650	41650	41650	0
34	20241024	194700	24642093300	41650	41650	41650	41650	0
35	20241024	194600	24642093300	41650	41650	41650	41650	0
36	20241024	194500	24642093300	41650	41650	41650	41650	0
37	20241024	194400	24642093300	41650	41650	41650	41650	0
38	20241024	194300	24642093300	41650	41650	41650	41650	0
39	20241024	194200	24642093300	41650	41650	41650	41650	0
40	20241024	194100	24642093300	41650	41650	41650	41650	0
41	20241024	194000	24642093300	41650	41650	41650	41650	0
42	20241024	193900	24642093300	41650	41650	41650	41650	0
43	20241024	193800	24642093300	41650	41650	41650	41650	0
44	20241024	193700	24642093300	41650	41650	41650	41650	0
45	20241024	193600	24642093300	41650	41650	41650	41650	0
46	20241024	193500	24642093300	41650	41650	41650	41650	0
47	20241024	193400	24642093300	41650	41650	41650	41650	0
48	20241024	193300	24642093300	41650	41650	41650	41650	0
49	20241024	193200	24642093300	41650	41650	41650	41650	0
50	20241024	193100	24642093300	41650	41650	41650	41650	0
51	20241024	193000	24642093300	41650	41650	41650	41650	0
52	20241024	192900	24642093300	41650	41650	41650	41650	0
53	20241024	192800	24642093300	41650	41650	41650	41650	0
54	20241024	192700	24642093300	41650	41650	41650	41650	0
55	20241024	192600	24642093300	41650	41650	41650	41650	0
56	20241024	192500	24642093300	41650	41650	41650	41650	0
57	20241024	192400	24642093300	41650	41650	41650	41650	0
58	20241024	192300	24642093300	41650	41650	41650	41650	0
59	20241024	192200	24642093300	41650	41650	41650	41650	0
60	20241024	192100	24642093300	41650	41650	41650	41650	0
61	20241024	192000	24642093300	41650	41650	41650	41650	0
62	20241024	191900	24642093300	41650	41650	41650	41650	5359
63	20241024	191800	24642093300	41650	41650	41650	41650	0
64	20241024	191700	24642093300	41650	41650	41650	41650	0
65	20241024	191600	24642093300	41650	41650	41650	41650	0
66	20241024	191500	24642093300	41650	41650	41650	41650	0
67	20241024	191400	24642093300	41650	41650	41650	41650	0
68	20241024	191300	24642093300	41650	41650	41650	41650	0
69	20241024	191200	24642093300	41650	41650	41650	41650	0
70	20241024	191100	24642093300	41650	41650	41650	41650	0
71	20241024	191000	24642093300	41650	41650	41650	41650	0
72	20241024	190900	24642093300	41650	41650	41650	41650	0
73	20241024	190800	24642093300	41650	41650	41650	41650	0
74	20241024	190700	24642093300	41650	41650	41650	41650	0
75	20241024	190600	24642093300	41650	41650	41650	41650	0
76	20241024	190500	24642093300	41650	41650	41650	41650	0
77	20241024	190400	24642093300	41650	41650	41650	41650	0
78	20241024	190300	24642093300	41650	41650	41650	41650	0
79	20241024	190200	24642093300	41650	41650	41650	41650	0
80	20241024	190100	24642093300	41650	41650	41650	41650	0
81	20241024	190000	24642093300	41650	41650	41650	41650	0
82	20241024	185900	24642093300	41650	41650	41650	41650	0
83	20241024	185800	24642093300	41650	41650	41650	41650	0
84	20241024	185700	24642093300	41650	41650	41650	41650	0
85	20241024	185600	24642093300	41650	41650	41650	41650	0
86	20241024	185500	24642093300	41650	41650	41650	41650	0
87	20241024	185400	24642093300	41650	41650	41650	41650	0
88	20241024	185300	24642093300	41650	41650	41650	41650	0
89	20241024	185200	24642093300	41650	41650	41650	41650	0
90	20241024	185100	24642093300	41650	41650	41650	41650	0
91	20241024	185000	24642093300	41650	41650	41650	41650	0
92	20241024	184900	24642093300	41650	41650	41650	41650	5359
93	20241024	184800	24642093300	41650	41650	41650	41650	0
94	20241024	184700	24642093300	41650	41650	41650	41650	0
95	20241024	184600	24642093300	41650	41650	41650	41650	0
96	20241024	184500	24642093300	41650	41650	41650	41650	0
97	20241024	184400	24642093300	41650	41650	41650	41650	0
98	20241024	184300	24642093300	41650	41650	41650	41650	0
99	20241024	184200	24642093300	41650	41650	41650	41650	0
100	20241024	184100	24642093300	41650	41650	41650	41650	0
101	20241024	184000	24642093300	41650	41650	41650	41650	0
102	20241024	183900	24642093300	41650	41650	41650	41650	0
103	20241024	183800	24642093300	41650	41650	41650	41650	0
104	20241024	183700	24642093300	41650	41650	41650	41650	0
105	20241024	183600	24642093300	41650	41650	41650	41650	0
106	20241024	183500	24642093300	41650	41650	41650	41650	0
107	20241024	183400	24642093300	41650	41650	41650	41650	0
108	20241024	183300	24642093300	41650	41650	41650	41650	0
109	20241024	183200	24642093300	41650	41650	41650	41650	0
110	20241024	183100	24642093300	41650	41650	41650	41650	0
111	20241024	183000	24642093300	41650	41650	41650	41650	0
112	20241024	182900	24642093300	41650	41650	41650	41650	0
113	20241024	182800	24642093300	41650	41650	41650	41650	0
114	20241024	182700	24642093300	41650	41650	41650	41650	0
115	20241024	182600	24642093300	41650	41650	41650	41650	0
116	20241024	182500	24642093300	41650	41650	41650	41650	0
117	20241024	182400	24642093300	41650	41650	41650	41650	0
118	20241024	182300	24642093300	41650	41650	41650	41650	0
119	20241024	182200	24642093300	41650	41650	41650	41650	0
120	20241024	182100	24642093300	41650	41650	41650	41650	0
121	20241024	182000	24642093300	41650	41650	41650	41650	0
122	20241024	181900	24642093300	41650	41650	41650	41650	5359
123	20241024	181800	24642093300	41650	41650	41650	41650	0
124	20241024	181700	24642093300	41650	41650	41650	41650	0
125	20241024	181600	24642093300	41650	41650	41650	41650	0
126	20241024	181500	24642093300	41650	41650	41650	41650	0
127	20241024	181400	24642093300	41650	41650	41650	41650	0
128	20241024	181300	24642093300	41650	41650	41650	41650	0
129	20241024	181200	24642093300	41650	41650	41650	41650	0
130	20241024	181100	24642093300	41650	41650	41650	41650	0
131	20241024	181000	24642093300	41650	41650	41650	41650	0
132	20241024	180900	24642093300	41650	41650	41650	41650	0
133	20241024	180800	24642093300	41650	41650	41650	41650	0
134	20241024	180700	24642093300	41650	41650	41650	41650	0
135	20241024	180600	24642093300	41650	41650	41650	41650	0
136	20241024	180500	24642093300	41650	41650	41650	41650	0
137	20241024	180400	24642093300	41650	41650	41650	41650	0
138	20241024	180300	24642093300	41650	41650	41650	41650	0
139	20241024	180200	24642093300	41650	41650	41650	41650	0
140	20241024	180100	24642093300	41650	41650	41650	41650	0
141	20241024	180000	24642093300	41650	41650	41650	41650	0
142	20241024	175900	24642093300	41650	41650	41650	41650	0
143	20241024	175800	24642093300	41650	41650	41650	41650	0
144	20241024	175700	24642093300	41650	41650	41650	41650	0
145	20241024	175600	24642093300	41650	41650	41650	41650	0
146	20241024	175500	24642093300	41650	41650	41650	41650	0
147	20241024	175400	24642093300	41650	41650	41650	41650	0
148	20241024	175300	24642093300	41650	41650	41650	41650	0
149	20241024	175200	24642093300	41650	41650	41650	41650	0
150	20241024	175100	24642093300	41650	41650	41650	41650	0
151	20241024	175000	24642093300	41650	41650	41650	41650	0
152	20241024	174900	24642093300	41650	41650	41650	41650	5359
153	20241024	174800	24642093300	41650	41650	41650	41650	0
154	20241024	174700	24642093300	41650	41650	41650	41650	0
155	20241024	174600	24642093300	41650	41650	41650	41650	0
156	20241024	174500	24642093300	41650	41650	41650	41650	0
157	20241024	174400	24642093300	41650	41650	41650	41650	0
158	20241024	174300	24642093300	41650	41650	41650	41650	0
159	20241024	174200	24642093300	41650	41650	41650	41650	0
160	20241024	174100	24642093300	41650	41650	41650	41650	0
161	20241024	174000	24642093300	41650	41650	41650	41650	0
162	20241024	173900	24642093300	41650	41650	41650	41650	0
163	20241024	173800	24642093300	41650	41650	41650	41650	0
164	20241024	173700	24642093300	41650	41650	41650	41650	0
165	20241024	173600	24642093300	41650	41650	41650	41650	0
166	20241024	173500	24642093300	41650	41650	41650	41650	0
167	20241024	173400	24642093300	41650	41650	41650	41650	0
168	20241024	173300	24642093300	41650	41650	41650	41650	0
169	20241024	173200	24642093300	41650	41650	41650	41650	0
170	20241024	173100	24642093300	41650	41650	41650	41650	0
171	20241024	173000	24642093300	41650	41650	41650	41650	0
172	20241024	172900	24642093300	41650	41650	41650	41650	0
173	20241024	172800	24642093300	41650	41650	41650	41650	0
174	20241024	172700	24642093300	41650	41650	41650	41650	0
175	20241024	172600	24642093300	41650	41650	41650	41650	0
176	20241024	172500	24642093300	41650	41650	41650	41650	0
177	20241024	172400	24642093300	41650	41650	41650	41650	0
178	20241024	172300	24642093300	41650	41650	41650	41650	0
179	20241024	172200	24642093300	41650	41650	41650	41650	0
180	20241024	172100	24642093300	41650	41650	41650	41650	0
181	20241024	172000	24642093300	41650	41650	41650	41650	0
182	20241024	171900	24642093300	41650	41650	41650	41650	5359
183	20241024	171800	24642093300	41650	41650	41650	41650	0
184	20241024	171700	24642093300	41650	41650	41650	41650	0
185	20241024	171600	24642093300	41650	41650	41650	41650	0
186	20241024	171500	24642093300	41650	41650	41650	41650	0
187	20241024	171400	24642093300	41650	41650	41650	41650	0
188	20241024	171300	24642093300	41650	41650	41650	41650	0
189	20241024	171200	24642093300	41650	41650	41650	41650	0
190	20241024	171100	24642093300	41650	41650	41650	41650	0
191	20241024	171000	24642093300	41650	41650	41650	41650	0
192	20241024	170900	24642093300	41650	41650	41650	41650	0
193	20241024	170800	24642093300	41650	41650	41650	41650	0
194	20241024	170700	24642093300	41650	41650	41650	41650	0
195	20241024	170600	24642093300	41650	41650	41650	41650	0
196	20241024	170500	24642093300	41650	41650	41650	41650	0
197	20241024	170400	24642093300	41650	41650	41650	41650	0
198	20241024	170300	24642093300	41650	41650	41650	41650	0
199	20241024	170200	24642093300	41650	41650	41650	41650	0
200	20241024	170100	24642093300	41650	41650	41650	41650	0
201	20241024	170000	24642093300	41650	41650	41650	41650	0
202	20241024	165900	24642093300	41650	41650	41650	41650	0
203	20241024	165800	24642093300	41650	41650	41650	41650	0
204	20241024	165700	24642093300	41650	41650	41650	41650	0
205	20241024	165600	24642093300	41650	41650	41650	41650	0
206	20241024	165500	24642093300	41650	41650	41650	41650	0
207	20241024	165400	24642093300	41650	41650	41650	41650	0
208	20241024	165300	24642093300	41650	41650	41650	41650	0
209	20241024	165200	24642093300	41650	41650	41650	41650	0
210	20241024	165100	24642093300	41650	41650	41650	41650	0
211	20241024	165000	24642093300	41650	41650	41650	41650	0
212	20241024	164900	24642093300	41650	41650	41650	41650	5359
213	20241024	164800	24642093300	41650	41650	41650	41650	0
214	20241024	164700	24642093300	41650	41650	41650	41650	0
215	20241024	164600	24642093300	41650	41650	41650	41650	0
216	20241024	164500	24642093300	41650	41650	41650	41650	0
217	20241024	164400	24642093300	41650	41650	41650	41650	0
218	20241024	164300	24642093300	41650	41650	41650	41650	0
219	20241024	164200	24642093300	41650	41650	41650	41650	0
220	20241024	164100	24642093300	41650	41650	41650	41650	0
221	20241024	164000	24642093300	41650	41650	41650	41650	0
222	20241024	163900	24642093300	41650	41650	41650	41650	0
223	20241024	163800	24642093300	41650	41650	41650	41650	0
224	20241024	163700	24642093300	41650	41650	41650	41650	0
225	20241024	163600	24642093300	41650	41650	41650	41650	0
226	20241024	163500	24642093300	41650	41650	41650	41650	0
227	20241024	163400	24642093300	41650	41650	41650	41650	0
228	20241024	163300	24642093300	41650	41650	41650	41650	0
229	20241024	163200	24642093300	41650	41650	41650	41650	0
230	20241024	163100	24642093300	41650	41650	41650	41650	0
231	20241024	163000	24642093300	41650	41650	41650	41650	0
232	20241024	162900	24642093300	41650	41650	41650	41650	0
233	20241024	162800	24642093300	41650	41650	41650	41650	0
234	20241024	162700	24642093300	41650	41650	41650	41650	0
235	20241024	162600	24642093300	41650	41650	41650	41650	0
236	20241024	162500	24642093300	41650	41650	41650	41650	0
237	20241024	162400	24642093300	41650	41650	41650	41650	0
238	20241024	162300	24642093300	41650	41650	41650	41650	0
239	20241024	162200	24642093300	41650	41650	41650	41650	0
240	20241024	162100	24642093300	41650	41650	41650	41650	0
241	20241024	162000	24642093300	41650	41650	41650	41650	0
242	20241024	161900	24642093300	41650	41650	41650	41650	5359
243	20241024	161800	24642093300	41650	41650	41650	41650	0
244	20241024	161700	24642093300	41650	41650	41650	41650	0
245	20241024	161600	24642093300	41650	41650	41650	41650	0
246	20241024	161500	24642093300	41650	41650	41650	41650	0
247	20241024	161400	24642093300	41650	41650	41650	41650	0
248	20241024	161300	24642093300	41650	41650	41650	41650	0
249	20241024	161200	24642093300	41650	41650	41650	41650	0
250	20241024	161100	24642093300	41650	41650	41650	41650	0
251	20241024	161000	24642093300	41650	41650	41650	41650	0
252	20241024	160900	24642093300	41650	41650	41650	41650	0
253	20241024	160800	24642093300	41650	41650	41650	41650	0
254	20241024	160700	24642093300	41650	41650	41650	41650	0
255	20241024	160600	24642093300	41650	41650	41650	41650	0
256	20241024	160500	24642093300	41650	41650	41650	41650	0
257	20241024	160400	24642093300	41650	41650	41650	41650	0
258	20241024	160300	24642093300	41650	41650	41650	41650	0
259	20241024	160200	24642093300	41650	41650	41650	41650	0
260	20241024	160100	24642093300	41650	41650	41650	41650	0
261	20241024	160000	24642093300	41650	41650	41650	41650	0
262	20241024	155900	24642093300	41650	41650	41650	41650	0
263	20241024	155800	24642093300	41650	41650	41650	41650	0
264	20241024	155700	24642093300	41650	41650	41650	41650	0
265	20241024	155600	24642093300	41650	41650	41650	41650	0
266	20241024	155500	24642093300	41650	41650	41650	41650	0
267	20241024	155400	24642093300	41650	41650	41650	41650	0
268	20241024	155300	24642093300	41650	41650	41650	41650	0
269	20241024	155200	24642093300	41650	41650	41650	41650	0
270	20241024	155100	24642093300	41650	41650	41650	41650	0
271	20241024	155000	24642093300	41650	41650	41650	41650	0
272	20241024	154900	24642093300	41650	41650	41650	41650	5359
273	20241024	154800	24642093300	41650	41650	41650	41650	0
274	20241024	154700	24642093300	41650	41650	41650	41650	0
275	20241024	154600	24642093300	41650	41650	41650	41650	0
276	20241024	154500	24642093300	41650	41650	41650	41650	0
277	20241024	154400	24642093300	41650	41650	41650	41650	0
278	20241024	154300	24642093300	41650	41650	41650	41650	0
279	20241024	154200	24642093300	41650	41650	41650	41650	0
280	20241024	154100	24642093300	41650	41650	41650	41650	0
281	20241024	154000	24642093300	41650	41650	41650	41650	0
282	20241024	153900	24642093300	41650	41650	41650	41650	0
283	20241024	153800	24642093300	41650	41650	41650	41650	0
284	20241024	153700	24642093300	41650	41650	41650	41650	0
285	20241024	153600	24642093300	41650	41650	41650	41650	0
286	20241024	153500	24642093300	41650	41650	41650	41650	0
287	20241024	153400	24642093300	41650	41650	41650	41650	0
288	20241024	153300	24642093300	41650	41650	41650	41650	0
289	20241024	153200	24642093300	41650	41650	41650	41650	0
290	20241024	153100	24642093300	41650	41650	41650	41650	0
291	20241024	153000	24642093300	41650	41650	41650	41650	5359
292	20241024	152900	24418890950	41700	41700	41700	41700	0
293	20241024	152800	24418890950	41700	41700	41700	41700	0
294	20241024	152700	24418890950	41700	41700	41700	41700	0
295	20241024	152600	24418890950	41700	41700	41700	41700	0
296	20241024	152500	24418890950	41700	41700	41700	41700	0
297	20241024	152400	24418890950	41700	41700	41700	41700	0
298	20241024	152300	24418890950	41700	41700	41700	41700	0
299	20241024	152200	24418890950	41700	41700	41700	41700	0
300	20241024	152100	24418890950	41700	41700	41700	41700	0
301	20241024	152000	24418890950	41700	41700	41700	41700	0
302	20241024	151900	24418890950	41700	41700	41700	41600	1540
303	20241024	151800	24354744600	41700	41650	41750	41600	2040
304	20241024	151700	24269769950	41650	41600	41650	41600	1227
305	20241024	151600	24218683750	41600	41800	41800	41550	915
306	20241024	151500	24180559450	41800	41550	41850	41550	2866
307	20241024	151400	24060996450	41500	41550	41550	41500	391
308	20241024	151300	24044768200	41550	41600	41650	41500	1311
309	20241024	151200	23990284900	41550	41650	41650	41550	1072
310	20241024	151100	23945713300	41600	41550	41650	41550	810
311	20241024	151000	23912021750	41550	41600	41650	41550	1848
312	20241024	150900	23835150050	41700	41650	41800	41600	4493
313	20241024	150800	23647827850	41650	41800	41850	41600	4071
314	20241024	150700	23478006850	41800	41400	41800	41350	5692
315	20241024	150600	23241268250	41400	41350	41400	41250	1790
316	20241024	150500	23167221050	41350	41150	41350	41150	1388
317	20241024	150400	23109964750	41200	41200	41200	41150	608
318	20241024	150300	23084921100	41150	41200	41200	41100	295
319	20241024	150200	23072774750	41200	41150	41200	41100	532
320	20241024	150100	23050879900	41150	41150	41150	41100	283
321	20241024	150000	23039234500	41150	41150	41250	40950	5337
322	20241024	145900	22820208100	41150	41150	41250	41150	724
323	20241024	145800	22790387200	41150	41150	41200	41100	524
324	20241024	145700	22768823050	41150	41150	41200	41150	604
325	20241024	145600	22743947250	41150	41100	41200	41100	575
326	20241024	145500	22720283150	41100	41100	41200	41100	586
327	20241024	145400	22696176450	41150	41150	41200	41050	508
328	20241024	145300	22675283300	41150	41100	41200	41100	502
329	20241024	145200	22654631250	41150	41050	41150	41050	367
330	20241024	145100	22639548950	41000	41000	41100	40950	689
331	20241024	145000	22611281700	41000	40950	41000	40950	329
332	20241024	144900	22597800200	40950	41000	41050	40950	488
333	20241024	144800	22577793150	41000	41000	41050	40950	515
334	20241024	144700	22556677950	40950	41050	41050	40950	450
335	20241024	144600	22538224950	41000	41000	41050	40950	471
336	20241024	144500	22518902150	41000	41000	41000	40950	517
337	20241024	144400	22497712800	40950	40950	41000	40950	856
338	20241024	144300	22462641200	40950	41050	41050	40950	2797
339	20241024	144200	22347960750	41100	41050	41150	41000	1879
340	20241024	144100	22270882800	41050	41050	41100	41050	715
341	20241024	144000	22241519500	41100	41100	41150	41050	1459
342	20241024	143900	22181581600	41100	41100	41150	41100	303
343	20241024	143800	22169114750	41100	41150	41200	41100	452
344	20241024	143700	22150519550	41200	41100	41200	41100	617
345	20241024	143600	22125143600	41100	41100	41150	41100	96
346	20241024	143500	22121197900	41100	41100	41150	41100	336
347	20241024	143400	22107376800	41100	41150	41150	41100	365
348	20241024	143300	22092366750	41150	41100	41150	41050	159
349	20241024	143200	22085832800	41100	41050	41150	41050	975
350	20241024	143100	22045789500	41050	41250	41250	41050	1250
351	20241024	143000	21994392450	41250	41250	41300	41200	465
352	20241024	142900	21975221250	41250	41250	41300	41200	335
353	20241024	142800	21961397600	41250	41250	41350	41250	426
354	20241024	142700	21943809550	41300	41300	41350	41300	475
355	20241024	142600	21924185000	41300	41350	41350	41250	312
356	20241024	142500	21911299600	41300	41200	41350	41200	1643
357	20241024	142400	21843484300	41250	41300	41350	41000	7646
358	20241024	142300	21528945200	41300	41350	41350	41250	991
359	20241024	142200	21488016850	41350	41400	41450	41300	564
360	20241024	142100	21464680500	41400	41300	41400	41300	130
361	20241024	142000	21459303600	41300	41400	41450	41300	2240
362	20241024	141900	21366604900	41450	41550	41550	41450	633
363	20241024	141800	21340352400	41500	41450	41500	41450	141
364	20241024	141700	21334503050	41450	41550	41550	41400	324
365	20241024	141600	21321064100	41500	41450	41500	41400	379
366	20241024	141500	21305357700	41450	41450	41450	41400	456
367	20241024	141400	21286458200	41450	41450	41550	41450	396
368	20241024	141300	21270031200	41450	41450	41500	41450	204
369	20241024	141200	21261569900	41450	41500	41500	41450	262
370	20241024	141100	21250707050	41500	41500	41500	41450	194
371	20241024	141000	21242660450	41450	41450	41550	41450	79
372	20241024	140900	21239381300	41450	41450	41500	41450	622
373	20241024	140800	21213582800	41450	41500	41550	41450	338
374	20241024	140700	21199564000	41500	41500	41500	41450	182
375	20241024	140600	21192012700	41500	41450	41500	41450	707
376	20241024	140500	21162704600	41450	41550	41550	41450	953
377	20241024	140400	21123156900	41550	41550	41600	41500	628
378	20241024	140300	21097061800	41550	41550	41600	41500	437
379	20241024	140200	21078918900	41500	41500	41550	41500	205
380	20241024	140100	21070408300	41500	41550	41600	41450	867
381	20241024	140000	21034412350	41550	41600	41650	41550	748
382	20241024	135900	21003287600	41550	41650	41700	41550	1318
383	20241024	135800	20948443700	41700	41700	41700	41600	1648
384	20241024	135700	20879782800	41650	41650	41700	41600	587
385	20241024	135600	20855333250	41600	41600	41600	41550	388
386	20241024	135500	20839201200	41600	41500	41600	41500	1157
387	20241024	135400	20791132150	41500	41500	41500	41450	255
388	20241024	135300	20780553750	41450	41550	41550	41450	233
389	20241024	135200	20770888100	41500	41450	41550	41450	492
390	20241024	135100	20750485100	41500	41400	41500	41400	181
391	20241024	135000	20742987050	41450	41350	41450	41350	220
392	20241024	134900	20733875150	41350	41450	41450	41350	302
393	20241024	134800	20721374600	41450	41450	41450	41400	306
394	20241024	134700	20708702050	41400	41450	41450	41400	886
395	20241024	134600	20672020300	41400	41450	41450	41400	286
396	20241024	134500	20660174700	41450	41450	41450	41400	134
397	20241024	134400	20654622300	41400	41350	41550	41350	751
398	20241024	134300	20623476000	41400	41300	41400	41300	308
399	20241024	134200	20610736250	41300	41350	41350	41300	146
400	20241024	134100	20604702550	41350	41350	41400	41300	655
401	20241024	134000	20577626900	41350	41350	41400	41350	418
402	20241024	133900	20560340600	41350	41350	41400	41300	106
403	20241024	133800	20555957550	41350	41300	41350	41300	512
404	20241024	133700	20534807550	41300	41300	41300	41250	231
405	20241024	133600	20525271700	41300	41300	41350	41300	993
406	20241024	133500	20484251850	41300	41350	41350	41300	373
407	20241024	133400	20468841200	41300	41350	41400	41300	350
408	20241024	133300	20454370450	41400	41450	41450	41350	379
409	20241024	133200	20438678600	41450	41400	41450	41400	383
410	20241024	133100	20422818300	41450	41400	41450	41400	204
411	20241024	133000	20414367300	41400	41450	41450	41400	124
412	20241024	132900	20409231000	41400	41350	41450	41350	513
413	20241024	132800	20388001000	41350	41300	41400	41300	351
414	20241024	132700	20373483050	41350	41300	41350	41300	486
415	20241024	132600	20353395200	41300	41250	41300	41250	635
416	20241024	132500	20327178850	41300	41250	41300	41200	300
417	20241024	132400	20314794900	41200	41300	41350	41200	741
418	20241024	132300	20284219850	41350	41200	41350	41200	545
419	20241024	132200	20261703200	41150	41450	41500	41150	10327
420	20241024	132100	19835241500	41500	41500	41500	41450	347
421	20241024	132000	19820852300	41450	41450	41500	41450	170
422	20241024	131900	19813805750	41500	41400	41500	41400	771
423	20241024	131800	19781843650	41400	41400	41450	41400	485
424	20241024	131700	19761762600	41400	41400	41400	41350	182
425	20241024	131600	19754228400	41450	41350	41450	41350	328
426	20241024	131500	19740653000	41350	41400	41450	41350	488
427	20241024	131400	19720454150	41400	41400	41450	41400	177
428	20241024	131300	19713125150	41400	41300	41400	41300	568
429	20241024	131200	19689638100	41350	41350	41400	41350	733
430	20241024	131100	19659326550	41350	41400	41400	41350	135
431	20241024	131000	19653741200	41400	41450	41450	41350	375
432	20241024	130900	19638222050	41450	41350	41450	41350	115
433	20241024	130800	19633461250	41350	41350	41450	41350	405
434	20241024	130700	19616703450	41350	41400	41400	41350	370
435	20241024	130600	19601398900	41400	41350	41400	41350	189
436	20241024	130500	19593577400	41350	41350	41450	41350	314
437	20241024	130400	19580580850	41400	41400	41450	41350	414
438	20241024	130300	19563437000	41400	41450	41450	41350	304
439	20241024	130200	19550854150	41400	41400	41400	41350	279
440	20241024	130100	19539306700	41350	41250	41350	41250	477
441	20241024	130000	19519606550	41250	41300	41300	41250	250
442	20241024	125900	19509288550	41300	41250	41300	41250	256
443	20241024	125800	19498723550	41250	41400	41400	41250	763
444	20241024	125700	19467199950	41350	41250	41400	41250	296
445	20241024	125600	19454965900	41250	41300	41300	41250	855
446	20241024	125500	19419690300	41300	41400	41400	41300	440
447	20241024	125400	19401498200	41350	41350	41400	41350	179
448	20241024	125300	19394092750	41350	41400	41450	41250	3777
449	20241024	125200	19237999750	41400	41450	41500	41400	324
450	20241024	125100	19224575700	41450	41400	41450	41400	116
451	20241024	125000	19219771850	41450	41400	41500	41400	331
452	20241024	124900	19206053450	41400	41450	41500	41400	208
453	20241024	124800	19197432600	41400	41400	41450	41400	205
454	20241024	124700	19188942250	41350	41400	41450	41350	389
455	20241024	124600	19172837550	41400	41500	41550	41400	560
456	20241024	124500	19149616000	41500	41300	41500	41300	480
457	20241024	124400	19129733650	41300	41250	41350	41250	1229
458	20241024	124300	19078977000	41250	41300	41300	41250	283
459	20241024	124200	19067296850	41250	41250	41300	41250	459
460	20241024	124100	19048359950	41250	41300	41350	41250	1460
461	20241024	124000	18988067200	41350	41300	41350	41300	756
462	20241024	123900	18956812100	41300	41350	41400	41300	802
463	20241024	123800	18923659800	41350	41200	41400	41200	440
464	20241024	123700	18905472000	41200	41200	41250	41150	1883
465	20241024	123600	18827889100	41200	41150	41250	41150	1127
466	20241024	123500	18781481750	41150	41200	41200	41050	1733
467	20241024	123400	18710153300	41200	41200	41250	41000	5793
468	20241024	123300	18471912250	41200	41300	41300	41150	3639
469	20241024	123200	18321966450	41300	41300	41350	41250	1184
470	20241024	123100	18273073400	41350	41350	41400	41300	780
471	20241024	123000	18240809300	41350	41500	41550	41350	1132
472	20241024	122900	18193943700	41500	41350	41550	41300	1017
473	20241024	122800	18151878150	41350	41450	41450	41300	1595
474	20241024	122700	18085971950	41450	41450	41500	41350	1965
475	20241024	122600	18004636600	41450	41450	41500	41400	260
476	20241024	122500	17993857500	41450	41500	41550	41350	4610
477	20241024	122400	17802891550	41500	41550	41550	41500	777
478	20241024	122300	17770634050	41550	41550	41650	41500	709
479	20241024	122200	17741168600	41550	41750	41800	41500	16484
480	20241024	122100	17055965100	41800	41750	41800	41700	638
481	20241024	122000	17029327600	41750	41750	41800	41700	835
482	20241024	121900	16994469400	41750	41750	41800	41750	278
483	20241024	121800	16982857300	41800	41800	41850	41800	533
484	20241024	121700	16960576600	41800	41800	41850	41800	593
485	20241024	121600	16935783550	41800	41700	41800	41700	407
486	20241024	121500	16918787800	41700	41750	41800	41700	276
487	20241024	121400	16907258150	41750	41650	41850	41650	488
488	20241024	121300	16886882200	41700	41750	41800	41600	1204
489	20241024	121200	16836696200	41850	41700	41850	41650	2506
490	20241024	121100	16732256750	41700	41700	41750	41700	898
491	20241024	121000	16694806900	41700	41750	41800	41700	436
492	20241024	120900	16676616600	41750	41700	41750	41700	1255
493	20241024	120800	16624254200	41650	41750	41750	41650	1055
494	20241024	120700	16580261800	41750	41700	41750	41650	718
495	20241024	120600	16550322800	41700	41750	41800	41700	4284
496	20241024	120500	16371613400	41800	41800	41850	41750	587
497	20241024	120400	16347072800	41800	41800	41900	41800	476
498	20241024	120300	16327164000	41800	41900	41900	41800	2104
499	20241024	120200	16239170100	41850	41900	41900	41850	326
500	20241024	120100	16225522800	41850	41850	41900	41850	322
501	20241024	120000	16212046050	41850	41850	41950	41850	706
502	20241024	115900	16182480900	41850	41850	41950	41850	858
503	20241024	115800	16146529500	41850	41900	41950	41850	977
504	20241024	115700	16105596850	41900	41950	41950	41850	1738
505	20241024	115600	16032786450	41950	41950	42000	41950	252
506	20241024	115500	16022210700	41950	41950	41950	41900	365
507	20241024	115400	16006901150	41950	42000	42000	41900	981
508	20241024	115300	15965763250	42000	41950	42050	41950	338
509	20241024	115200	15951566700	42050	42000	42050	41950	1220
510	20241024	115100	15900348450	42000	42000	42050	42000	383
511	20241024	115000	15884260500	42000	42000	42050	42000	132
512	20241024	114900	15878713950	42050	42000	42100	42000	1449
513	20241024	114800	15817846400	42050	42000	42050	42000	380
514	20241024	114700	15801885500	42050	42050	42050	42000	227
515	20241024	114600	15792346050	42000	42050	42150	42000	365
516	20241024	114500	15777004950	42000	42050	42150	42000	651
517	20241024	114400	15749623100	42150	42100	42200	42000	2884
518	20241024	114300	15628396000	42100	42100	42150	42100	334
519	20241024	114200	15614328250	42100	42150	42150	42100	299
520	20241024	114100	15601733900	42100	42150	42150	42100	88
521	20241024	114000	15598026200	42150	42100	42150	42100	428
522	20241024	113900	15579997950	42150	42200	42200	42100	371
523	20241024	113800	15564354350	42200	42050	42200	42050	827
524	20241024	113700	15529527200	42050	42050	42100	42050	434
525	20241024	113600	15511270100	42050	42050	42100	42050	191
526	20241024	113500	15503235550	42100	42050	42100	42050	259
527	20241024	113400	15492337350	42100	42050	42100	42000	1412
528	20241024	113300	15432994150	42050	42050	42050	42000	313
529	20241024	113200	15419843650	42050	42050	42050	42000	756
530	20241024	113100	15388057900	42000	42000	42050	42000	576
531	20241024	113000	15363859050	42050	42000	42100	42000	291
532	20241024	112900	15351626750	42000	42000	42050	42000	139
533	20241024	112800	15345784700	42000	42000	42050	42000	558
534	20241024	112700	15322345200	42000	42000	42100	42000	276
535	20241024	112600	15310745350	42050	42050	42100	42050	726
536	20241024	112500	15280215100	42050	42100	42100	42050	117
537	20241024	112400	15275293200	42100	42050	42100	42000	194
538	20241024	112300	15267134600	42050	42050	42100	42000	593
539	20241024	112200	15242194350	42050	42050	42100	42000	522
540	20241024	112100	15220243600	42050	42000	42050	42000	265
541	20241024	112000	15209110550	42000	42000	42100	42000	810
542	20241024	111900	15175078200	42000	42000	42050	42000	504
543	20241024	111800	15153899900	42000	42000	42050	42000	193
544	20241024	111700	15145790950	42000	42050	42100	42000	437
545	20241024	111600	15127421050	42050	42050	42150	42050	187
546	20241024	111500	15119549150	42050	42050	42100	42050	278
547	20241024	111400	15107856250	42050	42150	42150	42050	618
548	20241024	111300	15081858900	42100	42050	42150	42050	112
549	20241024	111200	15077142700	42100	42050	42100	42050	352
550	20241024	111100	15062333350	42100	42150	42150	42050	239
551	20241024	111000	15052272000	42150	42050	42150	42000	807
552	20241024	110900	15018342550	42000	42000	42050	42000	709
553	20241024	110800	14988546800	42000	42050	42050	42000	519
554	20241024	110700	14966737750	42050	42050	42100	42050	286
555	20241024	110600	14954707150	42050	42050	42100	42050	473
556	20241024	110500	14934812500	42050	42100	42100	42000	1516
557	20241024	110400	14871075850	42100	42050	42150	42050	401
558	20241024	110300	14854189050	42050	42050	42100	42000	1815
559	20241024	110200	14777879350	42000	42100	42150	42000	2043
560	20241024	110100	14691920650	42100	42100	42150	42100	173
561	20241024	110000	14684632600	42150	42250	42350	42150	1173
562	20241024	105900	14635083100	42250	42150	42300	42150	1775
563	20241024	105800	14560044050	42150	42100	42200	42100	791
564	20241024	105700	14526695550	42100	42050	42150	42050	579
565	20241024	105600	14502317300	42100	42150	42150	42050	737
566	20241024	105500	14471298900	42100	42150	42200	42000	874
567	20241024	105400	14434524850	42150	42000	42150	42000	2334
568	20241024	105300	14336369350	42000	42150	42200	42000	2762
569	20241024	105200	14220293200	42100	42400	42400	42100	4508
570	20241024	105100	14030054300	42300	42300	42350	42300	1637
571	20241024	105000	13960789900	42300	42300	42350	42300	2606
572	20241024	104900	13850535650	42350	42350	42400	42300	1807
573	20241024	104800	13774005550	42400	42350	42400	42350	893
574	20241024	104700	13736183000	42350	42400	42450	42350	729
575	20241024	104600	13705281500	42400	42400	42450	42350	2900
576	20241024	104500	13582352250	42400	42450	42450	42400	1989
577	20241024	104400	13497927600	42500	42450	42550	42450	163
578	20241024	104300	13490998350	42450	42550	42550	42450	1893
579	20241024	104200	13410514150	42550	42550	42550	42500	480
580	20241024	104100	13390097250	42550	42600	42600	42550	1274
581	20241024	104000	13335876650	42600	42600	42650	42550	327
582	20241024	103900	13321943950	42550	42650	42650	42550	194
583	20241024	103800	13313681300	42700	42600	42800	42600	754
584	20241024	103700	13281468050	42600	42550	42800	42500	1797
585	20241024	103600	13204758250	42500	42550	42600	42500	312
586	20241024	103500	13191482900	42550	42650	42650	42500	317
587	20241024	103400	13177999600	42550	42550	42750	42500	1122
588	20241024	103300	13130238750	42550	42550	42600	42550	249
589	20241024	103200	13119643750	42500	42550	42650	42500	964
590	20241024	103100	13078614550	42550	42450	42550	42450	339
591	20241024	103000	13064205950	42450	42400	42500	42400	682
592	20241024	102900	13035246200	42400	42500	42500	42400	4359
593	20241024	102800	12850210050	42500	42500	42550	42450	1964
594	20241024	102700	12766744750	42500	42550	42600	42500	2030
595	20241024	102600	12680366050	42550	42800	42800	42550	1876
596	20241024	102500	12600404450	42750	42750	42850	42700	2096
597	20241024	102400	12510708450	42700	42800	42800	42650	1325
598	20241024	102300	12454111250	42800	42700	42800	42650	2355
599	20241024	102200	12353441650	42700	42600	42750	42600	1735
600	20241024	102100	12279388100	42600	42750	42750	42500	2203
601	20241024	102000	12185500150	42700	42700	42750	42700	296
602	20241024	101900	12172849800	42650	42750	42800	42650	1937
603	20241024	101800	12090065850	42700	42650	42750	42600	1323
604	20241024	101700	12033583750	42650	42650	42750	42600	276
605	20241024	101600	12021808350	42650	42700	42800	42650	409
606	20241024	101500	12004339950	42600	42750	42800	42550	975
607	20241024	101400	11962686150	42750	42550	42800	42550	1344
608	20241024	101300	11905359500	42550	42500	42600	42450	1575
609	20241024	101200	11838379700	42500	42600	42650	42500	2256
610	20241024	101100	11742405100	42600	42650	42650	42600	601
611	20241024	101000	11716797600	42650	42550	42650	42550	295
612	20241024	100900	11704228400	42550	42600	42600	42550	867
613	20241024	100800	11667303400	42650	42600	42650	42550	446
614	20241024	100700	11648305100	42550	42500	42600	42500	1412
615	20241024	100600	11588222350	42500	42550	42550	42450	1779
616	20241024	100500	11512626700	42550	42500	42550	42500	594
617	20241024	100400	11487369150	42550	42550	42600	42500	678
618	20241024	100300	11458538050	42550	42600	42600	42500	1144
619	20241024	100200	11409823200	42550	42600	42650	42500	1141
620	20241024	100100	11361228350	42600	42600	42650	42500	2046
621	20241024	100000	11274198650	42650	42550	42650	42450	578
622	20241024	095900	11249596850	42550	42550	42550	42450	962
623	20241024	095800	11208706050	42550	42650	42650	42500	2674
624	20241024	095700	11094852450	42650	42800	42950	42650	2349
625	20241024	095600	10994474500	42800	42950	42950	42700	2751
626	20241024	095500	10876740100	42950	42850	43050	42850	7038
627	20241024	095400	10574342750	42900	42950	42950	42850	3018
628	20241024	095300	10444904750	42900	43000	43050	42900	6698
629	20241024	095200	10157117450	42950	43050	43100	42850	5046
630	20241024	095100	9940360650	43050	42700	43100	42650	26740
631	20241024	095000	8792516000	42650	42550	42650	42500	4054
632	20241024	094900	8619801800	42600	42500	42600	42450	1647
633	20241024	094800	8549778550	42500	42600	42650	42500	6081
634	20241024	094700	8291026500	42600	42650	42700	42600	1418
635	20241024	094600	8230549700	42650	42650	42650	42550	2998
636	20241024	094500	8102860750	42700	42600	42700	42550	2921
637	20241024	094400	7978339450	42600	42550	42600	42500	3103
638	20241024	094300	7846306700	42600	42700	42750	42500	5347
639	20241024	094200	7618198100	42700	42500	42700	42450	8339
640	20241024	094100	7262997650	42500	42400	42500	42350	4855
641	20241024	094000	7057044800	42400	42450	42450	42250	5880
642	20241024	093900	6807790150	42500	42400	42500	42400	4004
643	20241024	093800	6637768350	42350	42300	42500	42300	9845
644	20241024	093700	6220131450	42300	42200	42300	42150	4012
645	20241024	093600	6050644600	42200	42200	42250	42150	2993
646	20241024	093500	5924362200	42200	41900	42250	41850	4972
647	20241024	093400	5715060350	41900	42050	42050	41900	2327
648	20241024	093300	5617390750	42000	41900	42100	41850	4306
649	20241024	093200	5436576100	41850	41800	41900	41800	156
650	20241024	093100	5430045950	41850	41800	41850	41700	1736
651	20241024	093000	5357565900	41800	42000	42000	41700	684
652	20241024	092900	5328948100	41700	41600	42000	41600	4227
653	20241024	092800	5151794450	41600	41600	41650	41600	813
654	20241024	092700	5117969000	41600	41600	41650	41500	1240
655	20241024	092600	5066405400	41600	41450	41650	41450	1657
656	20241024	092500	4997578450	41450	41350	41450	41300	1239
657	20241024	092400	4946319200	41350	41200	41350	41150	631
658	20241024	092300	4920301150	41200	41300	41350	41200	2137
659	20241024	092200	4832190200	41350	41250	41350	41200	1062
660	20241024	092100	4788366000	41250	41350	41350	41000	9377
661	20241024	092000	4402998200	41250	41350	41350	41200	3944
662	20241024	091900	4240192500	41300	41300	41400	41200	2684
663	20241024	091800	4129482900	41300	41450	41450	41300	4412
664	20241024	091700	3947010950	41450	41650	41650	41400	3777
665	20241024	091600	3790092350	41650	41900	41900	41600	6262
666	20241024	091500	3528594750	41900	42000	42050	41900	1670
667	20241024	091400	3458504100	42000	42000	42150	41950	8396
668	20241024	091300	3105363000	42000	41850	42000	41850	2675
669	20241024	091200	2993154850	41850	41650	41850	41600	1429
670	20241024	091100	2933465950	41600	41500	41600	41500	1714
671	20241024	091000	2862319150	41550	41600	41650	41500	5579
672	20241024	090900	2630428400	41600	41700	41800	41600	5259
673	20241024	090800	2411271750	41750	41800	41800	41650	1780
674	20241024	090700	2337002500	41800	41650	41800	41650	599
675	20241024	090600	2312005850	41650	41900	41950	41600	3596
676	20241024	090500	2161910900	41900	41600	41950	41600	3339
677	20241024	090400	2022429900	41650	41700	41700	41500	5493
678	20241024	090300	1793787650	41700	41600	41700	41450	1157
679	20241024	090200	1745687400	41650	41650	41700	41400	4314
680	20241024	090100	1566282900	41650	41950	42050	41000	12471
681	20241024	090000	1047310000	41900	42000	42300	41900	24822