KissMeData/171120/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	203100	770408695	2475	2475	2475	2475	20375
3	20241024	203000	770408695	2475	2475	2475	2475	0
4	20241024	202900	770408695	2475	2475	2475	2475	0
5	20241024	202800	770408695	2475	2475	2475	2475	0
6	20241024	202700	770408695	2475	2475	2475	2475	0
7	20241024	202600	770408695	2475	2475	2475	2475	0
8	20241024	202500	770408695	2475	2475	2475	2475	0
9	20241024	202400	770408695	2475	2475	2475	2475	0
10	20241024	202300	770408695	2475	2475	2475	2475	0
11	20241024	202200	770408695	2475	2475	2475	2475	0
12	20241024	202100	770408695	2475	2475	2475	2475	0
13	20241024	202000	770408695	2475	2475	2475	2475	0
14	20241024	201900	770408695	2475	2475	2475	2475	0
15	20241024	201800	770408695	2475	2475	2475	2475	0
16	20241024	201700	770408695	2475	2475	2475	2475	0
17	20241024	201600	770408695	2475	2475	2475	2475	0
18	20241024	201500	770408695	2475	2475	2475	2475	0
19	20241024	201400	770408695	2475	2475	2475	2475	0
20	20241024	201300	770408695	2475	2475	2475	2475	0
21	20241024	201200	770408695	2475	2475	2475	2475	0
22	20241024	201100	770408695	2475	2475	2475	2475	0
23	20241024	201000	770408695	2475	2475	2475	2475	0
24	20241024	200900	770408695	2475	2475	2475	2475	0
25	20241024	200800	770408695	2475	2475	2475	2475	0
26	20241024	200700	770408695	2475	2475	2475	2475	0
27	20241024	200600	770408695	2475	2475	2475	2475	0
28	20241024	200500	770408695	2475	2475	2475	2475	0
29	20241024	200400	770408695	2475	2475	2475	2475	0
30	20241024	200300	770408695	2475	2475	2475	2475	0
31	20241024	200200	770408695	2475	2475	2475	2475	0
32	20241024	200100	770408695	2475	2475	2475	2475	20375
33	20241024	200000	770408695	2475	2475	2475	2475	0
34	20241024	195900	770408695	2475	2475	2475	2475	0
35	20241024	195800	770408695	2475	2475	2475	2475	0
36	20241024	195700	770408695	2475	2475	2475	2475	0
37	20241024	195600	770408695	2475	2475	2475	2475	0
38	20241024	195500	770408695	2475	2475	2475	2475	0
39	20241024	195400	770408695	2475	2475	2475	2475	0
40	20241024	195300	770408695	2475	2475	2475	2475	0
41	20241024	195200	770408695	2475	2475	2475	2475	0
42	20241024	195100	770408695	2475	2475	2475	2475	0
43	20241024	195000	770408695	2475	2475	2475	2475	0
44	20241024	194900	770408695	2475	2475	2475	2475	0
45	20241024	194800	770408695	2475	2475	2475	2475	0
46	20241024	194700	770408695	2475	2475	2475	2475	0
47	20241024	194600	770408695	2475	2475	2475	2475	0
48	20241024	194500	770408695	2475	2475	2475	2475	0
49	20241024	194400	770408695	2475	2475	2475	2475	0
50	20241024	194300	770408695	2475	2475	2475	2475	0
51	20241024	194200	770408695	2475	2475	2475	2475	0
52	20241024	194100	770408695	2475	2475	2475	2475	0
53	20241024	194000	770408695	2475	2475	2475	2475	0
54	20241024	193900	770408695	2475	2475	2475	2475	0
55	20241024	193800	770408695	2475	2475	2475	2475	0
56	20241024	193700	770408695	2475	2475	2475	2475	0
57	20241024	193600	770408695	2475	2475	2475	2475	0
58	20241024	193500	770408695	2475	2475	2475	2475	0
59	20241024	193400	770408695	2475	2475	2475	2475	0
60	20241024	193300	770408695	2475	2475	2475	2475	0
61	20241024	193200	770408695	2475	2475	2475	2475	0
62	20241024	193100	770408695	2475	2475	2475	2475	20375
63	20241024	193000	770408695	2475	2475	2475	2475	0
64	20241024	192900	770408695	2475	2475	2475	2475	0
65	20241024	192800	770408695	2475	2475	2475	2475	0
66	20241024	192700	770408695	2475	2475	2475	2475	0
67	20241024	192600	770408695	2475	2475	2475	2475	0
68	20241024	192500	770408695	2475	2475	2475	2475	0
69	20241024	192400	770408695	2475	2475	2475	2475	0
70	20241024	192300	770408695	2475	2475	2475	2475	0
71	20241024	192200	770408695	2475	2475	2475	2475	0
72	20241024	192100	770408695	2475	2475	2475	2475	0
73	20241024	192000	770408695	2475	2475	2475	2475	0
74	20241024	191900	770408695	2475	2475	2475	2475	0
75	20241024	191800	770408695	2475	2475	2475	2475	0
76	20241024	191700	770408695	2475	2475	2475	2475	0
77	20241024	191600	770408695	2475	2475	2475	2475	0
78	20241024	191500	770408695	2475	2475	2475	2475	0
79	20241024	191400	770408695	2475	2475	2475	2475	0
80	20241024	191300	770408695	2475	2475	2475	2475	0
81	20241024	191200	770408695	2475	2475	2475	2475	0
82	20241024	191100	770408695	2475	2475	2475	2475	0
83	20241024	191000	770408695	2475	2475	2475	2475	0
84	20241024	190900	770408695	2475	2475	2475	2475	0
85	20241024	190800	770408695	2475	2475	2475	2475	0
86	20241024	190700	770408695	2475	2475	2475	2475	0
87	20241024	190600	770408695	2475	2475	2475	2475	0
88	20241024	190500	770408695	2475	2475	2475	2475	0
89	20241024	190400	770408695	2475	2475	2475	2475	0
90	20241024	190300	770408695	2475	2475	2475	2475	0
91	20241024	190200	770408695	2475	2475	2475	2475	0
92	20241024	190100	770408695	2475	2475	2475	2475	20375
93	20241024	190000	770408695	2475	2475	2475	2475	0
94	20241024	185900	770408695	2475	2475	2475	2475	0
95	20241024	185800	770408695	2475	2475	2475	2475	0
96	20241024	185700	770408695	2475	2475	2475	2475	0
97	20241024	185600	770408695	2475	2475	2475	2475	0
98	20241024	185500	770408695	2475	2475	2475	2475	0
99	20241024	185400	770408695	2475	2475	2475	2475	0
100	20241024	185300	770408695	2475	2475	2475	2475	0
101	20241024	185200	770408695	2475	2475	2475	2475	0
102	20241024	185100	770408695	2475	2475	2475	2475	0
103	20241024	185000	770408695	2475	2475	2475	2475	0
104	20241024	184900	770408695	2475	2475	2475	2475	0
105	20241024	184800	770408695	2475	2475	2475	2475	0
106	20241024	184700	770408695	2475	2475	2475	2475	0
107	20241024	184600	770408695	2475	2475	2475	2475	0
108	20241024	184500	770408695	2475	2475	2475	2475	0
109	20241024	184400	770408695	2475	2475	2475	2475	0
110	20241024	184300	770408695	2475	2475	2475	2475	0
111	20241024	184200	770408695	2475	2475	2475	2475	0
112	20241024	184100	770408695	2475	2475	2475	2475	0
113	20241024	184000	770408695	2475	2475	2475	2475	0
114	20241024	183900	770408695	2475	2475	2475	2475	0
115	20241024	183800	770408695	2475	2475	2475	2475	0
116	20241024	183700	770408695	2475	2475	2475	2475	0
117	20241024	183600	770408695	2475	2475	2475	2475	0
118	20241024	183500	770408695	2475	2475	2475	2475	0
119	20241024	183400	770408695	2475	2475	2475	2475	0
120	20241024	183300	770408695	2475	2475	2475	2475	0
121	20241024	183200	770408695	2475	2475	2475	2475	0
122	20241024	183100	770408695	2475	2475	2475	2475	20375
123	20241024	183000	770408695	2475	2475	2475	2475	0
124	20241024	182900	770408695	2475	2475	2475	2475	0
125	20241024	182800	770408695	2475	2475	2475	2475	0
126	20241024	182700	770408695	2475	2475	2475	2475	0
127	20241024	182600	770408695	2475	2475	2475	2475	0
128	20241024	182500	770408695	2475	2475	2475	2475	0
129	20241024	182400	770408695	2475	2475	2475	2475	0
130	20241024	182300	770408695	2475	2475	2475	2475	0
131	20241024	182200	770408695	2475	2475	2475	2475	0
132	20241024	182100	770408695	2475	2475	2475	2475	0
133	20241024	182000	770408695	2475	2475	2475	2475	0
134	20241024	181900	770408695	2475	2475	2475	2475	0
135	20241024	181800	770408695	2475	2475	2475	2475	0
136	20241024	181700	770408695	2475	2475	2475	2475	0
137	20241024	181600	770408695	2475	2475	2475	2475	0
138	20241024	181500	770408695	2475	2475	2475	2475	0
139	20241024	181400	770408695	2475	2475	2475	2475	0
140	20241024	181300	770408695	2475	2475	2475	2475	0
141	20241024	181200	770408695	2475	2475	2475	2475	0
142	20241024	181100	770408695	2475	2475	2475	2475	0
143	20241024	181000	770408695	2475	2475	2475	2475	0
144	20241024	180900	770408695	2475	2475	2475	2475	0
145	20241024	180800	770408695	2475	2475	2475	2475	0
146	20241024	180700	770408695	2475	2475	2475	2475	0
147	20241024	180600	770408695	2475	2475	2475	2475	0
148	20241024	180500	770408695	2475	2475	2475	2475	0
149	20241024	180400	770408695	2475	2475	2475	2475	0
150	20241024	180300	770408695	2475	2475	2475	2475	0
151	20241024	180200	770408695	2475	2475	2475	2475	0
152	20241024	180100	770408695	2475	2475	2475	2475	20375
153	20241024	180000	770408695	2475	2475	2475	2475	0
154	20241024	175900	770408695	2475	2475	2475	2475	0
155	20241024	175800	770408695	2475	2475	2475	2475	0
156	20241024	175700	770408695	2475	2475	2475	2475	0
157	20241024	175600	770408695	2475	2475	2475	2475	0
158	20241024	175500	770408695	2475	2475	2475	2475	0
159	20241024	175400	770408695	2475	2475	2475	2475	0
160	20241024	175300	770408695	2475	2475	2475	2475	0
161	20241024	175200	770408695	2475	2475	2475	2475	0
162	20241024	175100	770408695	2475	2475	2475	2475	0
163	20241024	175000	770408695	2475	2475	2475	2475	0
164	20241024	174900	770408695	2475	2475	2475	2475	0
165	20241024	174800	770408695	2475	2475	2475	2475	0
166	20241024	174700	770408695	2475	2475	2475	2475	0
167	20241024	174600	770408695	2475	2475	2475	2475	0
168	20241024	174500	770408695	2475	2475	2475	2475	0
169	20241024	174400	770408695	2475	2475	2475	2475	0
170	20241024	174300	770408695	2475	2475	2475	2475	0
171	20241024	174200	770408695	2475	2475	2475	2475	0
172	20241024	174100	770408695	2475	2475	2475	2475	0
173	20241024	174000	770408695	2475	2475	2475	2475	0
174	20241024	173900	770408695	2475	2475	2475	2475	0
175	20241024	173800	770408695	2475	2475	2475	2475	0
176	20241024	173700	770408695	2475	2475	2475	2475	0
177	20241024	173600	770408695	2475	2475	2475	2475	0
178	20241024	173500	770408695	2475	2475	2475	2475	0
179	20241024	173400	770408695	2475	2475	2475	2475	0
180	20241024	173300	770408695	2475	2475	2475	2475	0
181	20241024	173200	770408695	2475	2475	2475	2475	0
182	20241024	173100	770408695	2475	2475	2475	2475	20375
183	20241024	173000	770408695	2475	2475	2475	2475	0
184	20241024	172900	770408695	2475	2475	2475	2475	0
185	20241024	172800	770408695	2475	2475	2475	2475	0
186	20241024	172700	770408695	2475	2475	2475	2475	0
187	20241024	172600	770408695	2475	2475	2475	2475	0
188	20241024	172500	770408695	2475	2475	2475	2475	0
189	20241024	172400	770408695	2475	2475	2475	2475	0
190	20241024	172300	770408695	2475	2475	2475	2475	0
191	20241024	172200	770408695	2475	2475	2475	2475	0
192	20241024	172100	770408695	2475	2475	2475	2475	0
193	20241024	172000	770408695	2475	2475	2475	2475	0
194	20241024	171900	770408695	2475	2475	2475	2475	0
195	20241024	171800	770408695	2475	2475	2475	2475	0
196	20241024	171700	770408695	2475	2475	2475	2475	0
197	20241024	171600	770408695	2475	2475	2475	2475	0
198	20241024	171500	770408695	2475	2475	2475	2475	0
199	20241024	171400	770408695	2475	2475	2475	2475	0
200	20241024	171300	770408695	2475	2475	2475	2475	0
201	20241024	171200	770408695	2475	2475	2475	2475	0
202	20241024	171100	770408695	2475	2475	2475	2475	0
203	20241024	171000	770408695	2475	2475	2475	2475	0
204	20241024	170900	770408695	2475	2475	2475	2475	0
205	20241024	170800	770408695	2475	2475	2475	2475	0
206	20241024	170700	770408695	2475	2475	2475	2475	0
207	20241024	170600	770408695	2475	2475	2475	2475	0
208	20241024	170500	770408695	2475	2475	2475	2475	0
209	20241024	170400	770408695	2475	2475	2475	2475	0
210	20241024	170300	770408695	2475	2475	2475	2475	0
211	20241024	170200	770408695	2475	2475	2475	2475	0
212	20241024	170100	770408695	2475	2475	2475	2475	20375
213	20241024	170000	770408695	2475	2475	2475	2475	0
214	20241024	165900	770408695	2475	2475	2475	2475	0
215	20241024	165800	770408695	2475	2475	2475	2475	0
216	20241024	165700	770408695	2475	2475	2475	2475	0
217	20241024	165600	770408695	2475	2475	2475	2475	0
218	20241024	165500	770408695	2475	2475	2475	2475	0
219	20241024	165400	770408695	2475	2475	2475	2475	0
220	20241024	165300	770408695	2475	2475	2475	2475	0
221	20241024	165200	770408695	2475	2475	2475	2475	0
222	20241024	165100	770408695	2475	2475	2475	2475	0
223	20241024	165000	770408695	2475	2475	2475	2475	0
224	20241024	164900	770408695	2475	2475	2475	2475	0
225	20241024	164800	770408695	2475	2475	2475	2475	0
226	20241024	164700	770408695	2475	2475	2475	2475	0
227	20241024	164600	770408695	2475	2475	2475	2475	0
228	20241024	164500	770408695	2475	2475	2475	2475	0
229	20241024	164400	770408695	2475	2475	2475	2475	0
230	20241024	164300	770408695	2475	2475	2475	2475	0
231	20241024	164200	770408695	2475	2475	2475	2475	0
232	20241024	164100	770408695	2475	2475	2475	2475	0
233	20241024	164000	770408695	2475	2475	2475	2475	0
234	20241024	163900	770408695	2475	2475	2475	2475	0
235	20241024	163800	770408695	2475	2475	2475	2475	0
236	20241024	163700	770408695	2475	2475	2475	2475	0
237	20241024	163600	770408695	2475	2475	2475	2475	0
238	20241024	163500	770408695	2475	2475	2475	2475	0
239	20241024	163400	770408695	2475	2475	2475	2475	0
240	20241024	163300	770408695	2475	2475	2475	2475	0
241	20241024	163200	770408695	2475	2475	2475	2475	0
242	20241024	163100	770408695	2475	2475	2475	2475	20375
243	20241024	163000	770408695	2475	2475	2475	2475	0
244	20241024	162900	770408695	2475	2475	2475	2475	0
245	20241024	162800	770408695	2475	2475	2475	2475	0
246	20241024	162700	770408695	2475	2475	2475	2475	0
247	20241024	162600	770408695	2475	2475	2475	2475	0
248	20241024	162500	770408695	2475	2475	2475	2475	0
249	20241024	162400	770408695	2475	2475	2475	2475	0
250	20241024	162300	770408695	2475	2475	2475	2475	0
251	20241024	162200	770408695	2475	2475	2475	2475	0
252	20241024	162100	770408695	2475	2475	2475	2475	0
253	20241024	162000	770408695	2475	2475	2475	2475	0
254	20241024	161900	770408695	2475	2475	2475	2475	0
255	20241024	161800	770408695	2475	2475	2475	2475	0
256	20241024	161700	770408695	2475	2475	2475	2475	0
257	20241024	161600	770408695	2475	2475	2475	2475	0
258	20241024	161500	770408695	2475	2475	2475	2475	0
259	20241024	161400	770408695	2475	2475	2475	2475	0
260	20241024	161300	770408695	2475	2475	2475	2475	0
261	20241024	161200	770408695	2475	2475	2475	2475	0
262	20241024	161100	770408695	2475	2475	2475	2475	0
263	20241024	161000	770408695	2475	2475	2475	2475	0
264	20241024	160900	770408695	2475	2475	2475	2475	0
265	20241024	160800	770408695	2475	2475	2475	2475	0
266	20241024	160700	770408695	2475	2475	2475	2475	0
267	20241024	160600	770408695	2475	2475	2475	2475	0
268	20241024	160500	770408695	2475	2475	2475	2475	0
269	20241024	160400	770408695	2475	2475	2475	2475	0
270	20241024	160300	770408695	2475	2475	2475	2475	0
271	20241024	160200	770408695	2475	2475	2475	2475	0
272	20241024	160100	770408695	2475	2475	2475	2475	20375
273	20241024	160000	770408695	2475	2475	2475	2475	0
274	20241024	155900	770408695	2475	2475	2475	2475	0
275	20241024	155800	770408695	2475	2475	2475	2475	0
276	20241024	155700	770408695	2475	2475	2475	2475	0
277	20241024	155600	770408695	2475	2475	2475	2475	0
278	20241024	155500	770408695	2475	2475	2475	2475	0
279	20241024	155400	770408695	2475	2475	2475	2475	0
280	20241024	155300	770408695	2475	2475	2475	2475	0
281	20241024	155200	770408695	2475	2475	2475	2475	0
282	20241024	155100	770408695	2475	2475	2475	2475	0
283	20241024	155000	770408695	2475	2475	2475	2475	0
284	20241024	154900	770408695	2475	2475	2475	2475	0
285	20241024	154800	770408695	2475	2475	2475	2475	0
286	20241024	154700	770408695	2475	2475	2475	2475	0
287	20241024	154600	770408695	2475	2475	2475	2475	0
288	20241024	154500	770408695	2475	2475	2475	2475	0
289	20241024	154400	770408695	2475	2475	2475	2475	0
290	20241024	154300	770408695	2475	2475	2475	2475	0
291	20241024	154200	770408695	2475	2475	2475	2475	0
292	20241024	154100	770408695	2475	2475	2475	2475	0
293	20241024	154000	770408695	2475	2475	2475	2475	0
294	20241024	153900	770408695	2475	2475	2475	2475	0
295	20241024	153800	770408695	2475	2475	2475	2475	0
296	20241024	153700	770408695	2475	2475	2475	2475	0
297	20241024	153600	770408695	2475	2475	2475	2475	0
298	20241024	153500	770408695	2475	2475	2475	2475	0
299	20241024	153400	770408695	2475	2475	2475	2475	0
300	20241024	153300	770408695	2475	2475	2475	2475	0
301	20241024	153200	770408695	2475	2475	2475	2475	0
302	20241024	153100	770408695	2475	2475	2475	2475	20375
303	20241024	153000	770408695	2475	2475	2475	2475	20375
304	20241024	152900	719980570	2460	2460	2460	2460	0
305	20241024	152800	719980570	2460	2460	2460	2460	0
306	20241024	152700	719980570	2460	2460	2460	2460	0
307	20241024	152600	719980570	2460	2460	2460	2460	0
308	20241024	152500	719980570	2460	2460	2460	2460	0
309	20241024	152400	719980570	2460	2460	2460	2460	0
310	20241024	152300	719980570	2460	2460	2460	2460	0
311	20241024	152200	719980570	2460	2460	2460	2460	0
312	20241024	152100	719980570	2460	2460	2460	2460	0
313	20241024	152000	719980570	2460	2460	2460	2460	0
314	20241024	151900	719980570	2460	2460	2465	2460	2210
315	20241024	151800	714541065	2455	2470	2470	2455	8210
316	20241024	151700	694317770	2470	2465	2470	2465	2365
317	20241024	151600	688476720	2460	2465	2470	2460	260
318	20241024	151500	687836300	2465	2470	2470	2465	1137
319	20241024	151400	685028780	2465	2465	2470	2465	2141
320	20241024	151300	679751160	2470	2470	2470	2455	2116
321	20241024	151200	674542240	2470	2470	2475	2465	2728
322	20241024	151100	667808635	2465	2455	2465	2455	3472
323	20241024	151000	659253805	2450	2450	2450	2450	300
324	20241024	150900	658518805	2450	2450	2450	2450	566
325	20241024	150800	657132105	2450	2450	2450	2450	164
326	20241024	150700	656730305	2455	2455	2455	2455	1231
327	20241024	150600	653708200	2460	2455	2460	2455	634
328	20241024	150500	652148685	2460	2460	2460	2460	274
329	20241024	150400	651474645	2455	2455	2455	2455	0
330	20241024	150300	651474645	2455	2450	2455	2450	249
331	20241024	150200	650863450	2445	2445	2445	2445	325
332	20241024	150100	650068825	2445	2445	2445	2445	530
333	20241024	150000	648772975	2445	2445	2445	2445	100
334	20241024	145900	648528475	2445	2450	2450	2445	460
335	20241024	145800	647401525	2445	2465	2465	2445	523
336	20241024	145700	646120070	2460	2460	2460	2460	0
337	20241024	145600	646120070	2460	2460	2460	2460	623
338	20241024	145500	644587490	2465	2445	2470	2445	1116
339	20241024	145400	641836380	2445	2445	2445	2445	34
340	20241024	145300	641753250	2445	2450	2450	2445	5129
341	20241024	145200	629207200	2450	2455	2455	2450	857
342	20241024	145100	627106215	2455	2455	2455	2455	345
343	20241024	145000	626259240	2455	2455	2455	2455	0
344	20241024	144900	626259240	2455	2455	2455	2455	421
345	20241024	144800	625225685	2460	2460	2460	2460	587
346	20241024	144700	623781665	2460	2465	2465	2460	1744
347	20241024	144600	619488895	2470	2470	2470	2470	1
348	20241024	144500	619486425	2470	2470	2470	2470	100
349	20241024	144400	619239425	2470	2470	2470	2470	1120
350	20241024	144300	616473025	2460	2465	2470	2460	4050
351	20241024	144200	606475270	2460	2465	2465	2460	1069
352	20241024	144100	603840230	2460	2460	2460	2460	200
353	20241024	144000	603348230	2450	2470	2470	2450	5115
354	20241024	143900	590751070	2470	2460	2470	2460	1821
355	20241024	143800	586256490	2470	2465	2470	2465	1902
356	20241024	143700	581567420	2465	2460	2465	2460	400
357	20241024	143600	580581470	2460	2460	2460	2460	10
358	20241024	143500	580556870	2465	2465	2465	2465	43
359	20241024	143400	580450875	2465	2465	2465	2465	0
360	20241024	143300	580450875	2465	2465	2465	2455	1583
361	20241024	143200	576552610	2465	2465	2465	2460	541
362	20241024	143100	575221545	2465	2465	2470	2465	99
363	20241024	143000	574977310	2455	2455	2455	2455	4
364	20241024	142900	574967490	2465	2460	2465	2460	4731
365	20241024	142800	563318090	2455	2455	2455	2455	600
366	20241024	142700	561845090	2455	2455	2455	2455	202
367	20241024	142600	561349180	2455	2455	2455	2455	0
368	20241024	142500	561349180	2455	2455	2455	2455	50
369	20241024	142400	561226430	2460	2455	2460	2455	120
370	20241024	142300	560931735	2455	2450	2455	2450	34
371	20241024	142200	560848285	2445	2445	2445	2445	40
372	20241024	142100	560750485	2455	2455	2455	2455	1
373	20241024	142000	560748030	2445	2450	2450	2445	2035
374	20241024	141900	555770450	2450	2450	2450	2450	1600
375	20241024	141800	551850450	2450	2450	2450	2450	0
376	20241024	141700	551850450	2450	2460	2460	2450	520
377	20241024	141600	550572885	2460	2460	2465	2460	91
378	20241024	141500	550348970	2455	2455	2465	2450	3710
379	20241024	141400	541236370	2450	2445	2450	2445	1360
380	20241024	141300	537904740	2450	2450	2455	2450	334
381	20241024	141200	537086290	2450	2450	2450	2450	4203
382	20241024	141100	526788940	2450	2445	2450	2445	692
383	20241024	141000	525096690	2440	2440	2440	2440	1662
384	20241024	140900	521041410	2435	2435	2435	2435	1230
385	20241024	140800	518046360	2440	2435	2440	2435	339
386	20241024	140700	517220890	2435	2435	2435	2435	794
387	20241024	140600	515287500	2435	2440	2440	2435	70
388	20241024	140500	515116960	2440	2435	2440	2435	193
389	20241024	140400	514646955	2435	2435	2435	2435	420
390	20241024	140300	513624255	2430	2430	2430	2430	17
391	20241024	140200	513582945	2430	2430	2430	2430	2
392	20241024	140100	513578085	2420	2420	2420	2420	0
393	20241024	140000	513578085	2420	2420	2420	2420	0
394	20241024	135900	513578085	2420	2420	2420	2420	0
395	20241024	135800	513578085	2420	2420	2420	2420	0
396	20241024	135700	513578085	2420	2420	2420	2420	0
397	20241024	135600	513578085	2420	2420	2420	2420	0
398	20241024	135500	513578085	2420	2420	2420	2420	0
399	20241024	135400	513578085	2420	2425	2425	2420	854
400	20241024	135300	511508115	2430	2430	2430	2430	0
401	20241024	135200	511508115	2430	2430	2430	2430	0
402	20241024	135100	511508115	2430	2430	2430	2430	282
403	20241024	135000	510822855	2435	2435	2435	2435	3
404	20241024	134900	510815550	2430	2430	2430	2430	32
405	20241024	134800	510737790	2435	2435	2435	2435	0
406	20241024	134700	510737790	2435	2435	2435	2435	4
407	20241024	134600	510728050	2435	2425	2435	2425	152
408	20241024	134500	510359200	2420	2420	2420	2420	1261
409	20241024	134400	507307580	2430	2430	2430	2430	2
410	20241024	134300	507302720	2430	2430	2430	2430	1
411	20241024	134200	507300290	2415	2430	2430	2415	270
412	20241024	134100	506647500	2430	2430	2430	2430	1400
413	20241024	134000	503245500	2430	2420	2430	2420	113
414	20241024	133900	502972030	2420	2420	2420	2420	500
415	20241024	133800	501762030	2420	2420	2420	2420	416
416	20241024	133700	500755310	2430	2430	2430	2430	0
417	20241024	133600	500755310	2430	2430	2430	2430	0
418	20241024	133500	500755310	2430	2430	2430	2430	71
419	20241024	133400	500582780	2425	2425	2425	2425	0
420	20241024	133300	500582780	2425	2425	2425	2425	20
421	20241024	133200	500534280	2430	2430	2430	2430	10
422	20241024	133100	500509980	2420	2420	2420	2420	50
423	20241024	133000	500388980	2430	2430	2430	2430	0
424	20241024	132900	500388980	2430	2420	2430	2420	85
425	20241024	132800	500183180	2420	2420	2420	2420	50
426	20241024	132700	500062180	2420	2420	2420	2420	0
427	20241024	132600	500062180	2420	2415	2420	2415	102
428	20241024	132500	499815750	2415	2415	2415	2415	0
429	20241024	132400	499815750	2415	2415	2415	2415	28
430	20241024	132300	499748130	2420	2420	2420	2420	5
431	20241024	132200	499736030	2420	2420	2420	2420	100
432	20241024	132100	499494030	2420	2420	2420	2420	150
433	20241024	132000	499131030	2415	2415	2415	2415	500
434	20241024	131900	497923530	2420	2420	2420	2420	120
435	20241024	131800	497633130	2420	2415	2420	2415	91
436	20241024	131700	497413215	2415	2415	2415	2415	0
437	20241024	131600	497413215	2415	2415	2415	2415	637
438	20241024	131500	495874860	2415	2415	2415	2410	5306
439	20241024	131400	483075570	2415	2420	2420	2415	569
440	20241024	131300	481701430	2425	2425	2425	2425	0
441	20241024	131200	481701430	2425	2425	2425	2425	0
442	20241024	131100	481701430	2425	2415	2425	2415	926
443	20241024	131000	479465110	2420	2420	2420	2415	842
444	20241024	130900	477428640	2420	2420	2420	2420	0
445	20241024	130800	477428640	2420	2425	2425	2420	4821
446	20241024	130700	465760820	2425	2425	2425	2425	0
447	20241024	130600	465760820	2425	2425	2425	2425	100
448	20241024	130500	465518320	2430	2430	2430	2430	4
449	20241024	130400	465508600	2430	2430	2430	2430	1
450	20241024	130300	465506170	2425	2425	2425	2425	0
451	20241024	130200	465506170	2425	2430	2430	2425	43
452	20241024	130100	465401885	2430	2430	2430	2430	0
453	20241024	130000	465401885	2430	2430	2430	2430	288
454	20241024	125900	464702045	2435	2435	2435	2435	1
455	20241024	125800	464699610	2430	2430	2430	2430	0
456	20241024	125700	464699610	2430	2430	2430	2430	0
457	20241024	125600	464699610	2430	2435	2435	2430	2197
458	20241024	125500	459359520	2435	2435	2435	2435	149
459	20241024	125400	458996705	2435	2440	2440	2435	252
460	20241024	125300	458383080	2440	2440	2440	2440	0
461	20241024	125200	458383080	2440	2440	2440	2440	42
462	20241024	125100	458280600	2440	2450	2450	2440	41
463	20241024	125000	458180450	2435	2450	2450	2435	938
464	20241024	124900	455889895	2450	2450	2450	2450	0
465	20241024	124800	455889895	2450	2450	2450	2450	10
466	20241024	124700	455865395	2445	2440	2450	2440	27
467	20241024	124600	455799370	2440	2445	2445	2440	156
468	20241024	124500	455418070	2450	2455	2455	2445	1961
469	20241024	124400	450615080	2455	2445	2455	2445	53
470	20241024	124300	450485195	2450	2450	2450	2450	0
471	20241024	124200	450485195	2450	2450	2450	2450	10
472	20241024	124100	450460695	2455	2445	2455	2445	100
473	20241024	124000	450215715	2450	2450	2450	2450	1
474	20241024	123900	450213265	2430	2455	2455	2430	1782
475	20241024	123800	445871610	2440	2445	2445	2440	700
476	20241024	123700	444162580	2460	2460	2460	2460	0
477	20241024	123600	444162580	2460	2460	2460	2460	1
478	20241024	123500	444160120	2450	2450	2450	2450	232
479	20241024	123400	443591720	2465	2465	2465	2465	40
480	20241024	123300	443493120	2465	2455	2465	2455	372
481	20241024	123200	442579795	2465	2465	2465	2460	594
482	20241024	123100	441117725	2470	2470	2470	2470	9
483	20241024	123000	441095495	2470	2465	2470	2460	1612
484	20241024	122900	437123670	2470	2455	2475	2455	5725
485	20241024	122800	423012640	2455	2445	2460	2445	3714
486	20241024	122700	413914540	2445	2445	2445	2445	30
487	20241024	122600	413841190	2440	2440	2440	2440	0
488	20241024	122500	413841190	2440	2440	2440	2440	0
489	20241024	122400	413841190	2440	2440	2440	2440	0
490	20241024	122300	413841190	2440	2440	2440	2440	4
491	20241024	122200	413831430	2440	2440	2440	2440	10
492	20241024	122100	413807030	2450	2450	2450	2450	0
493	20241024	122000	413807030	2450	2450	2455	2445	2745
494	20241024	121900	407083280	2445	2440	2450	2440	497
495	20241024	121800	405869465	2440	2440	2440	2440	0
496	20241024	121700	405869465	2440	2440	2440	2440	131
497	20241024	121600	405549825	2440	2440	2440	2440	1
498	20241024	121500	405547385	2440	2440	2440	2420	2034
499	20241024	121400	400624575	2435	2430	2435	2415	3497
500	20241024	121300	392119090	2430	2425	2430	2425	51
501	20241024	121200	391995410	2425	2425	2425	2425	0
502	20241024	121100	391995410	2425	2425	2425	2425	1
503	20241024	121000	391992985	2415	2415	2415	2415	12719
504	20241024	120900	361276600	2415	2415	2415	2415	0
505	20241024	120800	361276600	2415	2415	2415	2415	0
506	20241024	120700	361276600	2415	2415	2415	2415	19
507	20241024	120600	361230715	2415	2415	2415	2415	1800
508	20241024	120500	356883715	2415	2415	2415	2415	145
509	20241024	120400	356533540	2415	2415	2415	2415	1098
510	20241024	120300	353881870	2415	2415	2415	2415	0
511	20241024	120200	353881870	2415	2420	2420	2415	706
512	20241024	120100	352176040	2420	2420	2420	2420	10
513	20241024	120000	352151840	2420	2425	2425	2420	710
514	20241024	115900	350432610	2425	2425	2425	2425	101
515	20241024	115800	350187685	2425	2425	2425	2425	40
516	20241024	115700	350090685	2425	2425	2425	2425	11
517	20241024	115600	350064010	2425	2425	2425	2425	10
518	20241024	115500	350039760	2430	2430	2430	2425	57
519	20241024	115400	349901300	2425	2425	2425	2425	11
520	20241024	115300	349874625	2425	2425	2425	2425	51
521	20241024	115200	349750950	2415	2415	2415	2415	10
522	20241024	115100	349726800	2415	2415	2415	2415	20
523	20241024	115000	349678500	2415	2415	2425	2415	1483
524	20241024	114900	346082325	2415	2425	2425	2415	683
525	20241024	114800	344426150	2415	2420	2420	2415	128
526	20241024	114700	344116970	2420	2415	2425	2415	11
527	20241024	114600	344090370	2415	2415	2415	2415	11
528	20241024	114500	344063805	2415	2415	2415	2415	10
529	20241024	114400	344039655	2415	2420	2420	2415	10
530	20241024	114300	344015500	2425	2425	2425	2420	20
531	20241024	114200	343967055	2410	2410	2410	2410	10
532	20241024	114100	343942955	2410	2420	2420	2410	2002
533	20241024	114000	339109750	2415	2420	2420	2415	6447
534	20241024	113900	323528040	2420	2420	2420	2420	10
535	20241024	113800	323503840	2420	2425	2425	2420	16
536	20241024	113700	323465090	2420	2420	2425	2420	103
537	20241024	113600	323215805	2420	2425	2425	2420	13
538	20241024	113500	323184330	2420	2425	2425	2420	1163
539	20241024	113400	320367165	2425	2420	2425	2420	43
540	20241024	113300	320262940	2420	2425	2425	2420	1425
541	20241024	113200	316811615	2425	2425	2425	2425	119
542	20241024	113100	316523040	2425	2425	2425	2425	550
543	20241024	113000	315189290	2425	2425	2425	2425	0
544	20241024	112900	315189290	2425	2425	2425	2425	75
545	20241024	112800	315007415	2430	2430	2430	2430	0
546	20241024	112700	315007415	2430	2420	2430	2420	2126
547	20241024	112600	309841515	2420	2430	2430	2420	7141
548	20241024	112500	292541130	2430	2430	2430	2430	134
549	20241024	112400	292215510	2440	2440	2440	2440	5
550	20241024	112300	292203310	2445	2430	2445	2430	213
551	20241024	112200	291684770	2430	2425	2430	2425	60
552	20241024	112100	291539260	2430	2425	2430	2420	957
553	20241024	112000	289223150	2425	2425	2430	2420	623
554	20241024	111900	287713635	2425	2425	2425	2425	200
555	20241024	111800	287228635	2425	2425	2425	2420	107
556	20241024	111700	286969340	2425	2425	2425	2420	288
557	20241024	111600	286272180	2425	2425	2425	2425	1
558	20241024	111500	286269755	2425	2425	2425	2425	151
559	20241024	111400	285903580	2425	2425	2425	2425	337
560	20241024	111300	285086355	2435	2435	2435	2435	10
561	20241024	111200	285062005	2435	2420	2435	2420	921
562	20241024	111100	282829765	2425	2425	2425	2425	916
563	20241024	111000	280608465	2435	2435	2435	2435	0
564	20241024	110900	280608465	2435	2425	2435	2425	58
565	20241024	110800	280467805	2425	2430	2430	2425	784
566	20241024	110700	278564540	2435	2435	2435	2435	0
567	20241024	110600	278564540	2435	2435	2435	2435	60
568	20241024	110500	278418440	2435	2435	2435	2435	152
569	20241024	110400	278048320	2435	2435	2435	2435	92
570	20241024	110300	277824300	2435	2435	2435	2435	384
571	20241024	110200	276889260	2435	2435	2435	2435	56
572	20241024	110100	276752900	2435	2435	2435	2435	72
573	20241024	110000	276577580	2445	2445	2445	2445	0
574	20241024	105900	276577580	2445	2445	2445	2445	0
575	20241024	105800	276577580	2445	2430	2445	2430	261
576	20241024	105700	275942445	2430	2435	2440	2425	1631
577	20241024	105600	271972945	2435	2430	2435	2430	1993
578	20241024	105500	267124685	2430	2430	2430	2430	20
579	20241024	105400	267076085	2425	2425	2425	2425	0
580	20241024	105300	267076085	2425	2425	2425	2425	0
581	20241024	105200	267076085	2425	2425	2425	2425	8
582	20241024	105100	267056685	2425	2425	2425	2425	10
583	20241024	105000	267032435	2425	2425	2425	2425	85
584	20241024	104900	266826310	2420	2425	2425	2420	779
585	20241024	104800	264940465	2425	2425	2425	2425	0
586	20241024	104700	264940465	2425	2430	2430	2425	201
587	20241024	104600	264453035	2430	2425	2430	2425	21
588	20241024	104500	264402055	2415	2425	2425	2415	695
589	20241024	104400	262720485	2425	2425	2425	2425	12
590	20241024	104300	262691385	2425	2425	2425	2425	73
591	20241024	104200	262514360	2430	2420	2430	2420	268
592	20241024	104100	261864120	2420	2420	2420	2420	0
593	20241024	104000	261864120	2420	2420	2420	2420	0
594	20241024	103900	261864120	2420	2420	2420	2420	142
595	20241024	103800	261520480	2420	2425	2425	2420	2458
596	20241024	103700	255571610	2425	2425	2425	2425	48
597	20241024	103600	255455210	2425	2420	2425	2415	62
598	20241024	103500	255305345	2420	2425	2425	2420	769
599	20241024	103400	253442525	2425	2425	2425	2425	832
600	20241024	103300	251424925	2420	2420	2420	2420	0
601	20241024	103200	251424925	2420	2420	2420	2420	395
602	20241024	103100	250469025	2425	2425	2425	2425	0
603	20241024	103000	250469025	2425	2425	2425	2425	0
604	20241024	102900	250469025	2425	2425	2425	2425	0
605	20241024	102800	250469025	2425	2425	2425	2425	0
606	20241024	102700	250469025	2425	2425	2425	2425	5
607	20241024	102600	250456900	2425	2425	2425	2425	101
608	20241024	102500	250211975	2420	2420	2420	2420	3
609	20241024	102400	250204715	2420	2420	2420	2420	1
610	20241024	102300	250202295	2425	2420	2425	2420	250
611	20241024	102200	249596540	2420	2420	2420	2420	1
612	20241024	102100	249594120	2410	2410	2410	2410	0
613	20241024	102000	249594120	2410	2410	2410	2410	8
614	20241024	101900	249574840	2410	2415	2415	2410	699
615	20241024	101800	247889700	2425	2425	2425	2425	317
616	20241024	101700	247120975	2410	2410	2410	2410	0
617	20241024	101600	247120975	2410	2415	2415	2410	1388
618	20241024	101500	243775640	2410	2410	2410	2410	104
619	20241024	101400	243525000	2410	2420	2420	2410	2071
620	20241024	101300	238530380	2420	2420	2420	2420	0
621	20241024	101200	238530380	2420	2420	2425	2420	1500
622	20241024	101100	234899380	2420	2420	2420	2420	0
623	20241024	101000	234899380	2420	2420	2420	2420	37
624	20241024	100900	234809840	2420	2420	2420	2420	179
625	20241024	100800	234376660	2425	2425	2425	2425	0
626	20241024	100700	234376660	2425	2420	2425	2420	4
627	20241024	100600	234366975	2425	2425	2425	2425	1
628	20241024	100500	234364550	2425	2420	2425	2415	1073
629	20241024	100400	231773240	2415	2425	2425	2415	741
630	20241024	100300	229981605	2425	2425	2425	2425	1
631	20241024	100200	229979180	2420	2420	2420	2420	12
632	20241024	100100	229950140	2420	2420	2420	2420	0
633	20241024	100000	229950140	2420	2420	2425	2420	7
634	20241024	095900	229933175	2425	2425	2425	2425	0
635	20241024	095800	229933175	2425	2425	2425	2425	200
636	20241024	095700	229448175	2425	2425	2425	2425	82
637	20241024	095600	229249325	2425	2425	2425	2425	300
638	20241024	095500	228521825	2420	2420	2420	2420	548
639	20241024	095400	227195665	2430	2430	2430	2430	0
640	20241024	095300	227195665	2430	2430	2430	2430	1
641	20241024	095200	227193235	2430	2425	2430	2420	511
642	20241024	095100	225955265	2425	2430	2430	2425	863
643	20241024	095000	223861705	2430	2430	2430	2430	40
644	20241024	094900	223764505	2440	2430	2440	2430	112
645	20241024	094800	223492265	2430	2425	2430	2425	132
646	20241024	094700	223172090	2425	2440	2440	2425	506
647	20241024	094600	221937920	2440	2435	2440	2430	1337
648	20241024	094500	218687145	2440	2440	2445	2435	163
649	20241024	094400	218289445	2440	2440	2440	2440	501
650	20241024	094300	217067005	2440	2430	2440	2430	1113
651	20241024	094200	214360385	2430	2430	2430	2430	699
652	20241024	094100	212661815	2435	2425	2435	2425	2303
653	20241024	094000	207077010	2435	2435	2435	2425	983
654	20241024	093900	204691685	2435	2435	2435	2430	3025
655	20241024	093800	197340170	2435	2450	2450	2435	2534
656	20241024	093700	191156050	2450	2440	2455	2440	811
657	20241024	093600	189169930	2455	2450	2455	2440	1135
658	20241024	093500	186391050	2450	2445	2450	2445	462
659	20241024	093400	185261360	2445	2445	2450	2445	222
660	20241024	093300	184718565	2450	2445	2450	2440	6358
661	20241024	093200	169184300	2445	2450	2455	2445	9392
662	20241024	093100	146153920	2450	2430	2450	2430	4859
663	20241024	093000	134304935	2425	2430	2435	2425	3288
664	20241024	092900	126326980	2425	2440	2440	2420	922
665	20241024	092800	124082030	2440	2415	2440	2415	817
666	20241024	092700	122104135	2415	2410	2415	2410	62
667	20241024	092600	121954665	2410	2410	2415	2410	2027
668	20241024	092500	117069575	2410	2410	2410	2410	133
669	20241024	092400	116749045	2400	2400	2400	2400	149
670	20241024	092300	116391445	2405	2410	2410	2405	138
671	20241024	092200	116059235	2410	2380	2410	2380	718
672	20241024	092100	114347105	2375	2375	2380	2375	501
673	20241024	092000	113156180	2375	2375	2380	2375	3164
674	20241024	091900	105641630	2375	2390	2390	2375	689
675	20241024	091800	104004770	2390	2380	2390	2375	12
676	20241024	091700	103976115	2380	2380	2380	2375	8820
677	20241024	091600	82987155	2380	2390	2390	2380	4121
678	20241024	091500	73175565	2395	2395	2395	2395	1000
679	20241024	091400	70780565	2385	2390	2390	2385	1821
680	20241024	091300	66430640	2390	2395	2395	2390	606
681	20241024	091200	64982295	2395	2390	2395	2390	1091
682	20241024	091100	62369800	2390	2395	2395	2390	967
683	20241024	091000	60055335	2395	2400	2400	2395	310
684	20241024	090900	59311380	2410	2385	2410	2385	1135
685	20241024	090800	56604355	2410	2410	2410	2410	0
686	20241024	090700	56604355	2410	2395	2410	2385	1457
687	20241024	090600	53117550	2400	2400	2400	2385	3528
688	20241024	090500	44652060	2415	2415	2415	2415	570
689	20241024	090400	43275510	2415	2400	2420	2385	1305
690	20241024	090300	40156780	2405	2380	2405	2380	2217
691	20241024	090200	34843270	2375	2390	2395	2375	3354
692	20241024	090100	26855030	2415	2390	2415	2380	2057
693	20241024	090000	21937710	2390	2400	2420	2385	9144