KissMeData/062040/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	194200	8617898400	41650	41650	41650	41650	3369
3	20241024	194100	8617898400	41650	41650	41650	41650	0
4	20241024	194000	8617898400	41650	41650	41650	41650	0
5	20241024	193900	8617898400	41650	41650	41650	41650	0
6	20241024	193800	8617898400	41650	41650	41650	41650	0
7	20241024	193700	8617898400	41650	41650	41650	41650	0
8	20241024	193600	8617898400	41650	41650	41650	41650	0
9	20241024	193500	8617898400	41650	41650	41650	41650	0
10	20241024	193400	8617898400	41650	41650	41650	41650	0
11	20241024	193300	8617898400	41650	41650	41650	41650	0
12	20241024	193200	8617898400	41650	41650	41650	41650	0
13	20241024	193100	8617898400	41650	41650	41650	41650	0
14	20241024	193000	8617898400	41650	41650	41650	41650	0
15	20241024	192900	8617898400	41650	41650	41650	41650	0
16	20241024	192800	8617898400	41650	41650	41650	41650	0
17	20241024	192700	8617898400	41650	41650	41650	41650	0
18	20241024	192600	8617898400	41650	41650	41650	41650	0
19	20241024	192500	8617898400	41650	41650	41650	41650	0
20	20241024	192400	8617898400	41650	41650	41650	41650	0
21	20241024	192300	8617898400	41650	41650	41650	41650	0
22	20241024	192200	8617898400	41650	41650	41650	41650	0
23	20241024	192100	8617898400	41650	41650	41650	41650	0
24	20241024	192000	8617898400	41650	41650	41650	41650	0
25	20241024	191900	8617898400	41650	41650	41650	41650	0
26	20241024	191800	8617898400	41650	41650	41650	41650	0
27	20241024	191700	8617898400	41650	41650	41650	41650	0
28	20241024	191600	8617898400	41650	41650	41650	41650	0
29	20241024	191500	8617898400	41650	41650	41650	41650	0
30	20241024	191400	8617898400	41650	41650	41650	41650	0
31	20241024	191300	8617898400	41650	41650	41650	41650	0
32	20241024	191200	8617898400	41650	41650	41650	41650	3369
33	20241024	191100	8617898400	41650	41650	41650	41650	0
34	20241024	191000	8617898400	41650	41650	41650	41650	0
35	20241024	190900	8617898400	41650	41650	41650	41650	0
36	20241024	190800	8617898400	41650	41650	41650	41650	0
37	20241024	190700	8617898400	41650	41650	41650	41650	0
38	20241024	190600	8617898400	41650	41650	41650	41650	0
39	20241024	190500	8617898400	41650	41650	41650	41650	0
40	20241024	190400	8617898400	41650	41650	41650	41650	0
41	20241024	190300	8617898400	41650	41650	41650	41650	0
42	20241024	190200	8617898400	41650	41650	41650	41650	0
43	20241024	190100	8617898400	41650	41650	41650	41650	0
44	20241024	190000	8617898400	41650	41650	41650	41650	0
45	20241024	185900	8617898400	41650	41650	41650	41650	0
46	20241024	185800	8617898400	41650	41650	41650	41650	0
47	20241024	185700	8617898400	41650	41650	41650	41650	0
48	20241024	185600	8617898400	41650	41650	41650	41650	0
49	20241024	185500	8617898400	41650	41650	41650	41650	0
50	20241024	185400	8617898400	41650	41650	41650	41650	0
51	20241024	185300	8617898400	41650	41650	41650	41650	0
52	20241024	185200	8617898400	41650	41650	41650	41650	0
53	20241024	185100	8617898400	41650	41650	41650	41650	0
54	20241024	185000	8617898400	41650	41650	41650	41650	0
55	20241024	184900	8617898400	41650	41650	41650	41650	0
56	20241024	184800	8617898400	41650	41650	41650	41650	0
57	20241024	184700	8617898400	41650	41650	41650	41650	0
58	20241024	184600	8617898400	41650	41650	41650	41650	0
59	20241024	184500	8617898400	41650	41650	41650	41650	0
60	20241024	184400	8617898400	41650	41650	41650	41650	0
61	20241024	184300	8617898400	41650	41650	41650	41650	0
62	20241024	184200	8617898400	41650	41650	41650	41650	3369
63	20241024	184100	8617898400	41650	41650	41650	41650	0
64	20241024	184000	8617898400	41650	41650	41650	41650	0
65	20241024	183900	8617898400	41650	41650	41650	41650	0
66	20241024	183800	8617898400	41650	41650	41650	41650	0
67	20241024	183700	8617898400	41650	41650	41650	41650	0
68	20241024	183600	8617898400	41650	41650	41650	41650	0
69	20241024	183500	8617898400	41650	41650	41650	41650	0
70	20241024	183400	8617898400	41650	41650	41650	41650	0
71	20241024	183300	8617898400	41650	41650	41650	41650	0
72	20241024	183200	8617898400	41650	41650	41650	41650	0
73	20241024	183100	8617898400	41650	41650	41650	41650	0
74	20241024	183000	8617898400	41650	41650	41650	41650	0
75	20241024	182900	8617898400	41650	41650	41650	41650	0
76	20241024	182800	8617898400	41650	41650	41650	41650	0
77	20241024	182700	8617898400	41650	41650	41650	41650	0
78	20241024	182600	8617898400	41650	41650	41650	41650	0
79	20241024	182500	8617898400	41650	41650	41650	41650	0
80	20241024	182400	8617898400	41650	41650	41650	41650	0
81	20241024	182300	8617898400	41650	41650	41650	41650	0
82	20241024	182200	8617898400	41650	41650	41650	41650	0
83	20241024	182100	8617898400	41650	41650	41650	41650	0
84	20241024	182000	8617898400	41650	41650	41650	41650	0
85	20241024	181900	8617898400	41650	41650	41650	41650	0
86	20241024	181800	8617898400	41650	41650	41650	41650	0
87	20241024	181700	8617898400	41650	41650	41650	41650	0
88	20241024	181600	8617898400	41650	41650	41650	41650	0
89	20241024	181500	8617898400	41650	41650	41650	41650	0
90	20241024	181400	8617898400	41650	41650	41650	41650	0
91	20241024	181300	8617898400	41650	41650	41650	41650	0
92	20241024	181200	8617898400	41650	41650	41650	41650	3369
93	20241024	181100	8617898400	41650	41650	41650	41650	0
94	20241024	181000	8617898400	41650	41650	41650	41650	0
95	20241024	180900	8617898400	41650	41650	41650	41650	0
96	20241024	180800	8617898400	41650	41650	41650	41650	0
97	20241024	180700	8617898400	41650	41650	41650	41650	0
98	20241024	180600	8617898400	41650	41650	41650	41650	0
99	20241024	180500	8617898400	41650	41650	41650	41650	0
100	20241024	180400	8617898400	41650	41650	41650	41650	0
101	20241024	180300	8617898400	41650	41650	41650	41650	0
102	20241024	180200	8617898400	41650	41650	41650	41650	0
103	20241024	180100	8617898400	41650	41650	41650	41650	0
104	20241024	180000	8617898400	41650	41650	41650	41650	0
105	20241024	175900	8617898400	41650	41650	41650	41650	0
106	20241024	175800	8617898400	41650	41650	41650	41650	0
107	20241024	175700	8617898400	41650	41650	41650	41650	0
108	20241024	175600	8617898400	41650	41650	41650	41650	0
109	20241024	175500	8617898400	41650	41650	41650	41650	0
110	20241024	175400	8617898400	41650	41650	41650	41650	0
111	20241024	175300	8617898400	41650	41650	41650	41650	0
112	20241024	175200	8617898400	41650	41650	41650	41650	0
113	20241024	175100	8617898400	41650	41650	41650	41650	0
114	20241024	175000	8617898400	41650	41650	41650	41650	0
115	20241024	174900	8617898400	41650	41650	41650	41650	0
116	20241024	174800	8617898400	41650	41650	41650	41650	0
117	20241024	174700	8617898400	41650	41650	41650	41650	0
118	20241024	174600	8617898400	41650	41650	41650	41650	0
119	20241024	174500	8617898400	41650	41650	41650	41650	0
120	20241024	174400	8617898400	41650	41650	41650	41650	0
121	20241024	174300	8617898400	41650	41650	41650	41650	0
122	20241024	174200	8617898400	41650	41650	41650	41650	3369
123	20241024	174100	8617898400	41650	41650	41650	41650	0
124	20241024	174000	8617898400	41650	41650	41650	41650	0
125	20241024	173900	8617898400	41650	41650	41650	41650	0
126	20241024	173800	8617898400	41650	41650	41650	41650	0
127	20241024	173700	8617898400	41650	41650	41650	41650	0
128	20241024	173600	8617898400	41650	41650	41650	41650	0
129	20241024	173500	8617898400	41650	41650	41650	41650	0
130	20241024	173400	8617898400	41650	41650	41650	41650	0
131	20241024	173300	8617898400	41650	41650	41650	41650	0
132	20241024	173200	8617898400	41650	41650	41650	41650	0
133	20241024	173100	8617898400	41650	41650	41650	41650	0
134	20241024	173000	8617898400	41650	41650	41650	41650	0
135	20241024	172900	8617898400	41650	41650	41650	41650	0
136	20241024	172800	8617898400	41650	41650	41650	41650	0
137	20241024	172700	8617898400	41650	41650	41650	41650	0
138	20241024	172600	8617898400	41650	41650	41650	41650	0
139	20241024	172500	8617898400	41650	41650	41650	41650	0
140	20241024	172400	8617898400	41650	41650	41650	41650	0
141	20241024	172300	8617898400	41650	41650	41650	41650	0
142	20241024	172200	8617898400	41650	41650	41650	41650	0
143	20241024	172100	8617898400	41650	41650	41650	41650	0
144	20241024	172000	8617898400	41650	41650	41650	41650	0
145	20241024	171900	8617898400	41650	41650	41650	41650	0
146	20241024	171800	8617898400	41650	41650	41650	41650	0
147	20241024	171700	8617898400	41650	41650	41650	41650	0
148	20241024	171600	8617898400	41650	41650	41650	41650	0
149	20241024	171500	8617898400	41650	41650	41650	41650	0
150	20241024	171400	8617898400	41650	41650	41650	41650	0
151	20241024	171300	8617898400	41650	41650	41650	41650	0
152	20241024	171200	8617898400	41650	41650	41650	41650	3369
153	20241024	171100	8617898400	41650	41650	41650	41650	0
154	20241024	171000	8617898400	41650	41650	41650	41650	0
155	20241024	170900	8617898400	41650	41650	41650	41650	0
156	20241024	170800	8617898400	41650	41650	41650	41650	0
157	20241024	170700	8617898400	41650	41650	41650	41650	0
158	20241024	170600	8617898400	41650	41650	41650	41650	0
159	20241024	170500	8617898400	41650	41650	41650	41650	0
160	20241024	170400	8617898400	41650	41650	41650	41650	0
161	20241024	170300	8617898400	41650	41650	41650	41650	0
162	20241024	170200	8617898400	41650	41650	41650	41650	0
163	20241024	170100	8617898400	41650	41650	41650	41650	0
164	20241024	170000	8617898400	41650	41650	41650	41650	0
165	20241024	165900	8617898400	41650	41650	41650	41650	0
166	20241024	165800	8617898400	41650	41650	41650	41650	0
167	20241024	165700	8617898400	41650	41650	41650	41650	0
168	20241024	165600	8617898400	41650	41650	41650	41650	0
169	20241024	165500	8617898400	41650	41650	41650	41650	0
170	20241024	165400	8617898400	41650	41650	41650	41650	0
171	20241024	165300	8617898400	41650	41650	41650	41650	0
172	20241024	165200	8617898400	41650	41650	41650	41650	0
173	20241024	165100	8617898400	41650	41650	41650	41650	0
174	20241024	165000	8617898400	41650	41650	41650	41650	0
175	20241024	164900	8617898400	41650	41650	41650	41650	0
176	20241024	164800	8617898400	41650	41650	41650	41650	0
177	20241024	164700	8617898400	41650	41650	41650	41650	0
178	20241024	164600	8617898400	41650	41650	41650	41650	0
179	20241024	164500	8617898400	41650	41650	41650	41650	0
180	20241024	164400	8617898400	41650	41650	41650	41650	0
181	20241024	164300	8617898400	41650	41650	41650	41650	0
182	20241024	164200	8617898400	41650	41650	41650	41650	3369
183	20241024	164100	8617898400	41650	41650	41650	41650	0
184	20241024	164000	8617898400	41650	41650	41650	41650	0
185	20241024	163900	8617898400	41650	41650	41650	41650	0
186	20241024	163800	8617898400	41650	41650	41650	41650	0
187	20241024	163700	8617898400	41650	41650	41650	41650	0
188	20241024	163600	8617898400	41650	41650	41650	41650	0
189	20241024	163500	8617898400	41650	41650	41650	41650	0
190	20241024	163400	8617898400	41650	41650	41650	41650	0
191	20241024	163300	8617898400	41650	41650	41650	41650	0
192	20241024	163200	8617898400	41650	41650	41650	41650	0
193	20241024	163100	8617898400	41650	41650	41650	41650	0
194	20241024	163000	8617898400	41650	41650	41650	41650	0
195	20241024	162900	8617898400	41650	41650	41650	41650	0
196	20241024	162800	8617898400	41650	41650	41650	41650	0
197	20241024	162700	8617898400	41650	41650	41650	41650	0
198	20241024	162600	8617898400	41650	41650	41650	41650	0
199	20241024	162500	8617898400	41650	41650	41650	41650	0
200	20241024	162400	8617898400	41650	41650	41650	41650	0
201	20241024	162300	8617898400	41650	41650	41650	41650	0
202	20241024	162200	8617898400	41650	41650	41650	41650	0
203	20241024	162100	8617898400	41650	41650	41650	41650	0
204	20241024	162000	8617898400	41650	41650	41650	41650	0
205	20241024	161900	8617898400	41650	41650	41650	41650	0
206	20241024	161800	8617898400	41650	41650	41650	41650	0
207	20241024	161700	8617898400	41650	41650	41650	41650	0
208	20241024	161600	8617898400	41650	41650	41650	41650	0
209	20241024	161500	8617898400	41650	41650	41650	41650	0
210	20241024	161400	8617898400	41650	41650	41650	41650	0
211	20241024	161300	8617898400	41650	41650	41650	41650	0
212	20241024	161200	8617898400	41650	41650	41650	41650	3369
213	20241024	161100	8617898400	41650	41650	41650	41650	0
214	20241024	161000	8617898400	41650	41650	41650	41650	0
215	20241024	160900	8617898400	41650	41650	41650	41650	0
216	20241024	160800	8617898400	41650	41650	41650	41650	0
217	20241024	160700	8617898400	41650	41650	41650	41650	0
218	20241024	160600	8617898400	41650	41650	41650	41650	0
219	20241024	160500	8617898400	41650	41650	41650	41650	0
220	20241024	160400	8617898400	41650	41650	41650	41650	0
221	20241024	160300	8617898400	41650	41650	41650	41650	0
222	20241024	160200	8617898400	41650	41650	41650	41650	0
223	20241024	160100	8617898400	41650	41650	41650	41650	0
224	20241024	160000	8617898400	41650	41650	41650	41650	0
225	20241024	155900	8617898400	41650	41650	41650	41650	0
226	20241024	155800	8617898400	41650	41650	41650	41650	0
227	20241024	155700	8617898400	41650	41650	41650	41650	0
228	20241024	155600	8617898400	41650	41650	41650	41650	0
229	20241024	155500	8617898400	41650	41650	41650	41650	0
230	20241024	155400	8617898400	41650	41650	41650	41650	0
231	20241024	155300	8617898400	41650	41650	41650	41650	0
232	20241024	155200	8617898400	41650	41650	41650	41650	0
233	20241024	155100	8617898400	41650	41650	41650	41650	0
234	20241024	155000	8617898400	41650	41650	41650	41650	0
235	20241024	154900	8617898400	41650	41650	41650	41650	0
236	20241024	154800	8617898400	41650	41650	41650	41650	0
237	20241024	154700	8617898400	41650	41650	41650	41650	0
238	20241024	154600	8617898400	41650	41650	41650	41650	0
239	20241024	154500	8617898400	41650	41650	41650	41650	0
240	20241024	154400	8617898400	41650	41650	41650	41650	0
241	20241024	154300	8617898400	41650	41650	41650	41650	0
242	20241024	154200	8617898400	41650	41650	41650	41650	3369
243	20241024	154100	8617898400	41650	41650	41650	41650	0
244	20241024	154000	8617898400	41650	41650	41650	41650	0
245	20241024	153900	8617898400	41650	41650	41650	41650	0
246	20241024	153800	8617898400	41650	41650	41650	41650	0
247	20241024	153700	8617898400	41650	41650	41650	41650	0
248	20241024	153600	8617898400	41650	41650	41650	41650	0
249	20241024	153500	8617898400	41650	41650	41650	41650	0
250	20241024	153400	8617898400	41650	41650	41650	41650	0
251	20241024	153300	8617898400	41650	41650	41650	41650	0
252	20241024	153200	8617898400	41650	41650	41650	41650	0
253	20241024	153100	8617898400	41650	41650	41650	41650	0
254	20241024	153000	8617898400	41650	41650	41650	41650	3369
255	20241024	152900	8477579550	41800	41800	41800	41800	0
256	20241024	152800	8477579550	41800	41800	41800	41800	0
257	20241024	152700	8477579550	41800	41800	41800	41800	0
258	20241024	152600	8477579550	41800	41800	41800	41800	0
259	20241024	152500	8477579550	41800	41800	41800	41800	0
260	20241024	152400	8477579550	41800	41800	41800	41800	0
261	20241024	152300	8477579550	41800	41800	41800	41800	0
262	20241024	152200	8477579550	41800	41800	41800	41800	0
263	20241024	152100	8477579550	41800	41800	41800	41800	0
264	20241024	152000	8477579550	41800	41800	41800	41800	0
265	20241024	151900	8477579550	41800	41850	41850	41800	76
266	20241024	151800	8474400950	41750	41850	41850	41750	69
267	20241024	151700	8471516350	41800	41750	41850	41750	316
268	20241024	151600	8458302650	41750	41800	41800	41700	658
269	20241024	151500	8430835950	41800	41800	41800	41700	409
270	20241024	151400	8413765800	41800	41850	41850	41700	821
271	20241024	151300	8379454000	41850	41800	41850	41800	234
272	20241024	151200	8369663100	41800	41800	41800	41750	306
273	20241024	151100	8356879750	41750	41800	41800	41750	249
274	20241024	151000	8346472750	41750	41800	41850	41700	200
275	20241024	150900	8338109250	41850	41800	41850	41750	189
276	20241024	150800	8330208450	41800	41800	41850	41700	355
277	20241024	150700	8315373000	41800	41800	41800	41700	221
278	20241024	150600	8306140800	41800	41850	41850	41700	392
279	20241024	150500	8289768900	41850	41800	41850	41750	199
280	20241024	150400	8281450000	41800	41750	41800	41650	1505
281	20241024	150300	8218621650	41750	41750	41750	41650	160
282	20241024	150200	8211944400	41750	41750	41800	41700	480
283	20241024	150100	8191915100	41750	41800	41800	41700	239
284	20241024	150000	8181939800	41800	41800	41800	41700	305
285	20241024	145900	8169205350	41800	41750	41800	41750	614
286	20241024	145800	8143567000	41750	41650	41750	41600	954
287	20241024	145700	8103822950	41650	41700	41700	41600	316
288	20241024	145600	8090658450	41700	41700	41700	41600	280
289	20241024	145500	8078986650	41600	41650	41700	41600	278
290	20241024	145400	8067404700	41650	41700	41700	41600	344
291	20241024	145300	8053076300	41700	41700	41700	41600	394
292	20241024	145200	8036659550	41700	41650	41700	41600	189
293	20241024	145100	8028787350	41650	41700	41750	41600	329
294	20241024	145000	8015078450	41700	41750	41750	41700	130
295	20241024	144900	8009656300	41750	41700	41750	41650	600
296	20241024	144800	7984642700	41700	41750	41750	41650	374
297	20241024	144700	7969048450	41750	41750	41750	41700	476
298	20241024	144600	7949191850	41750	41700	41800	41650	2061
299	20241024	144500	7863247100	41750	41800	41800	41700	343
300	20241024	144400	7848923350	41800	41650	41800	41650	698
301	20241024	144300	7819791450	41700	41750	41750	41600	513
302	20241024	144200	7798410700	41750	41700	41750	41700	339
303	20241024	144100	7784267250	41700	41700	41700	41650	463
304	20241024	144000	7764967350	41700	41700	41700	41600	350
305	20241024	143900	7750378300	41650	41600	41700	41600	311
306	20241024	143800	7737420400	41700	41650	41700	41600	335
307	20241024	143700	7723472200	41550	41650	41650	41500	294
308	20241024	143600	7711247800	41650	41650	41650	41550	722
309	20241024	143500	7681217050	41650	41650	41650	41600	682
310	20241024	143400	7652840850	41650	41700	41700	41600	685
311	20241024	143300	7624313150	41700	41700	41700	41650	227
312	20241024	143200	7614850000	41700	41700	41750	41650	358
313	20241024	143100	7599918750	41700	41650	41700	41650	263
314	20241024	143000	7588955550	41700	41700	41700	41650	250
315	20241024	142900	7578537000	41700	41700	41700	41650	298
316	20241024	142800	7566114100	41700	41700	41750	41650	167
317	20241024	142700	7559151400	41650	41650	41700	41650	262
318	20241024	142600	7548227900	41650	41800	41800	41650	480
319	20241024	142500	7528209250	41800	41750	41800	41700	745
320	20241024	142400	7497087950	41800	41800	41850	41750	218
321	20241024	142300	7487976150	41800	41850	41850	41750	244
322	20241024	142200	7477777300	41850	41800	41850	41700	405
323	20241024	142100	7460864850	41800	41750	41800	41700	222
324	20241024	142000	7451591950	41750	41800	41800	41700	288
325	20241024	141900	7439570150	41800	41800	41800	41750	132
326	20241024	141800	7434053050	41800	41800	41800	41700	462
327	20241024	141700	7414767400	41800	41750	41800	41750	187
328	20241024	141600	7406956500	41750	41750	41750	41650	383
329	20241024	141500	7390982200	41750	41750	41750	41700	180
330	20241024	141400	7383470550	41750	41800	41800	41700	234
331	20241024	141300	7373700600	41800	41750	41800	41750	164
332	20241024	141200	7366850800	41750	41750	41750	41700	383
333	20241024	141100	7350871950	41750	41750	41750	41700	199
334	20241024	141000	7342566650	41750	41750	41750	41700	177
335	20241024	140900	7335178500	41750	41800	41800	41750	270
336	20241024	140800	7323898100	41800	41800	41800	41750	196
337	20241024	140700	7315708100	41800	41800	41800	41750	278
338	20241024	140600	7304094650	41800	41800	41800	41750	167
339	20241024	140500	7297117450	41800	41850	41850	41750	454
340	20241024	140400	7278148400	41850	41850	41850	41850	107
341	20241024	140300	7273670450	41850	41850	41850	41800	406
342	20241024	140200	7256690950	41850	41850	41850	41800	125
343	20241024	140100	7251461100	41850	41850	41900	41800	593
344	20241024	140000	7226650750	41900	41850	41900	41800	172
345	20241024	135900	7219452250	41850	41850	41850	41800	298
346	20241024	135800	7206992550	41850	41800	41850	41700	403
347	20241024	135700	7190147900	41800	41700	41800	41650	463
348	20241024	135600	7170844850	41700	41700	41700	41650	146
349	20241024	135500	7164757150	41700	41800	41800	41700	203
350	20241024	135400	7156285200	41800	41750	41800	41700	281
351	20241024	135300	7144551850	41750	41750	41800	41700	114
352	20241024	135200	7139792300	41750	41750	41800	41700	216
353	20241024	135100	7130770550	41750	41700	41800	41650	381
354	20241024	135000	7114884900	41700	41700	41750	41700	173
355	20241024	134900	7107665150	41750	41900	41900	41700	241
356	20241024	134800	7097590700	41900	41850	41900	41800	169
357	20241024	134700	7090518150	41850	41750	41850	41700	296
358	20241024	134600	7078168600	41750	41700	41850	41700	236
359	20241024	134500	7068321800	41700	41750	41750	41650	218
360	20241024	134400	7059231700	41800	41700	41850	41650	471
361	20241024	134300	7039578450	41700	41700	41700	41650	210
362	20241024	134200	7030821900	41700	41700	41850	41700	97
363	20241024	134100	7026772800	41650	41700	41750	41650	299
364	20241024	134000	7014308400	41700	41700	41750	41650	275
365	20241024	133900	7002841200	41700	41750	41750	41650	582
366	20241024	133800	6978586000	41750	41750	41750	41700	377
367	20241024	133700	6962856900	41750	41800	41850	41750	514
368	20241024	133600	6941383200	41800	41750	41800	41700	812
369	20241024	133500	6907477100	41750	41800	41800	41700	437
370	20241024	133400	6889231800	41800	41800	41850	41750	387
371	20241024	133300	6873055300	41800	41750	41800	41700	190
372	20241024	133200	6865116850	41750	41850	41850	41700	281
373	20241024	133100	6853372050	41850	41800	41850	41750	212
374	20241024	133000	6844503600	41800	41800	41800	41700	368
375	20241024	132900	6829150150	41750	41800	41800	41700	134
376	20241024	132800	6823552350	41800	41850	41850	41750	165
377	20241024	132700	6816652150	41850	41800	41850	41750	272
378	20241024	132600	6805286100	41800	41800	41850	41750	138
379	20241024	132500	6799519000	41800	41750	41800	41750	180
380	20241024	132400	6791998950	41750	41750	41750	41700	224
381	20241024	132300	6782650350	41750	41750	41750	41700	173
382	20241024	132200	6775429350	41750	41750	41750	41700	148
383	20241024	132100	6769251200	41750	41750	41800	41700	265
384	20241024	132000	6758186400	41750	41750	41750	41700	161
385	20241024	131900	6751467000	41750	41650	41850	41650	111
386	20241024	131800	6746831150	41550	41700	41700	41550	129
387	20241024	131700	6741458200	41700	41800	41850	41700	322
388	20241024	131600	6728010150	41750	41750	41800	41550	266
389	20241024	131500	6716922850	41750	41800	41850	41750	106
390	20241024	131400	6712495650	41850	41850	41850	41750	198
391	20241024	131300	6704215600	41850	41750	41850	41650	356
392	20241024	131200	6689369250	41750	41750	41750	41700	133
393	20241024	131100	6683816950	41750	41800	41850	41750	162
394	20241024	131000	6677047650	41800	41600	41800	41550	279
395	20241024	130900	6665430250	41600	41750	41750	41600	469
396	20241024	130800	6645912450	41750	41650	41850	41600	430
397	20241024	130700	6627956200	41650	41700	41700	41550	284
398	20241024	130600	6616127400	41700	41700	41800	41650	263
399	20241024	130500	6605154100	41700	41700	41700	41600	334
400	20241024	130400	6591250050	41650	41700	41800	41650	151
401	20241024	130300	6584950750	41700	41650	41700	41600	354
402	20241024	130200	6570212250	41650	41650	41650	41550	188
403	20241024	130100	6562392200	41650	41600	41650	41550	388
404	20241024	130000	6546256050	41650	41650	41650	41600	172
405	20241024	125900	6539094400	41650	41600	41650	41550	222
406	20241024	125800	6529857400	41500	41650	41650	41500	268
407	20241024	125700	6518715200	41650	41550	41650	41550	363
408	20241024	125600	6503615150	41600	41600	41600	41550	339
409	20241024	125500	6489524800	41600	41600	41650	41600	206
410	20241024	125400	6480948650	41600	41650	41650	41550	230
411	20241024	125300	6471377200	41650	41600	41650	41550	259
412	20241024	125200	6460606300	41600	41600	41650	41500	852
413	20241024	125100	6425191850	41650	41700	41700	41600	520
414	20241024	125000	6403549300	41700	41700	41700	41650	283
415	20241024	124900	6391755950	41700	41700	41700	41650	379
416	20241024	124800	6375961350	41700	41750	41750	41650	565
417	20241024	124700	6352401250	41750	41750	41750	41650	527
418	20241024	124600	6330423000	41750	41800	41800	41700	948
419	20241024	124500	6290848050	41800	41800	41800	41750	152
420	20241024	124400	6284499050	41800	41850	41850	41750	213
421	20241024	124300	6275591200	41850	41800	41850	41750	194
422	20241024	124200	6267479800	41800	41900	41900	41750	248
423	20241024	124100	6257113150	41900	41800	41900	41750	284
424	20241024	124000	6245239800	41800	41750	41800	41700	224
425	20241024	123900	6235886400	41800	41800	41850	41750	236
426	20241024	123800	6226018500	41800	41800	41800	41700	260
427	20241024	123700	6215158950	41800	41800	41800	41700	148
428	20241024	123600	6208974350	41800	41750	41800	41700	304
429	20241024	123500	6196281200	41750	41800	41900	41750	317
430	20241024	123400	6183035250	41800	41800	41800	41750	324
431	20241024	123300	6169504150	41750	41900	41900	41750	244
432	20241024	123200	6159286350	41950	41800	41950	41800	167
433	20241024	123100	6152299000	41800	41800	41850	41750	662
434	20241024	123000	6124638350	41800	41850	41850	41750	450
435	20241024	122900	6105827400	41850	41900	41950	41800	1145
436	20241024	122800	6057906150	41950	41950	41950	41900	242
437	20241024	122700	6047757800	41950	41950	41950	41900	286
438	20241024	122600	6035767600	41950	41950	41950	41900	243
439	20241024	122500	6025579550	41950	42000	42050	41900	234
440	20241024	122400	6015760400	42000	42000	42000	41950	206
441	20241024	122300	6007108850	42000	42000	42050	42000	160
442	20241024	122200	6000388000	42000	42000	42050	41950	270
443	20241024	122100	5989045350	42000	42050	42050	41950	148
444	20241024	122000	5982828150	42050	42050	42050	42000	184
445	20241024	121900	5975095800	42050	41950	42050	41900	451
446	20241024	121800	5956182700	41950	41950	41950	41900	486
447	20241024	121700	5935796200	41950	42000	42000	41950	528
448	20241024	121600	5913639350	42000	42000	42050	41950	229
449	20241024	121500	5904024550	42000	42000	42050	41950	241
450	20241024	121400	5893903350	42050	42050	42050	42000	190
451	20241024	121300	5885916550	42050	42000	42050	41950	260
452	20241024	121200	5874998700	41950	42000	42050	41950	186
453	20241024	121100	5867189300	42000	41950	42000	41950	223
454	20241024	121000	5857832150	41950	41950	42000	41900	458
455	20241024	120900	5838620050	41950	42050	42050	41850	1003
456	20241024	120800	5796604600	42050	42050	42200	41950	461
457	20241024	120700	5777233000	41950	42100	42150	41900	457
458	20241024	120600	5758030100	42100	42150	42200	42050	219
459	20241024	120500	5748797650	42150	42150	42200	42100	166
460	20241024	120400	5741799250	42150	42150	42200	42150	435
461	20241024	120300	5723449900	42200	42200	42200	42100	159
462	20241024	120200	5716747000	42150	42200	42200	42150	320
463	20241024	120100	5703252350	42200	42150	42200	42150	152
464	20241024	120000	5696838450	42200	42200	42200	42150	320
465	20241024	115900	5683344300	42200	42200	42200	42150	175
466	20241024	115800	5675960250	42150	42200	42200	42100	328
467	20241024	115700	5662131800	42200	42150	42200	42100	512
468	20241024	115600	5640551000	42150	42200	42200	42100	96
469	20241024	115500	5636504200	42200	42150	42200	42150	682
470	20241024	115400	5607755450	42100	42100	42150	41950	571
471	20241024	115300	5583734250	42100	42050	42100	42050	176
472	20241024	115200	5576326850	42000	42000	42100	41950	424
473	20241024	115100	5558512400	42000	42050	42050	41950	269
474	20241024	115000	5547207850	42050	42050	42050	42000	198
475	20241024	114900	5538887500	42050	42100	42100	42050	225
476	20241024	114800	5529419300	42100	42100	42150	42050	173
477	20241024	114700	5522136300	42100	42100	42150	42050	129
478	20241024	114600	5516706150	42100	42100	42100	42050	244
479	20241024	114500	5506436600	42100	42050	42100	42000	127
480	20241024	114400	5501096650	42050	42050	42050	42000	236
481	20241024	114300	5491174050	42050	42050	42050	42000	261
482	20241024	114200	5480201450	42050	42000	42050	41950	352
483	20241024	114100	5465416900	42000	41900	42000	41900	249
484	20241024	114000	5454964350	41900	42000	42000	41850	243
485	20241024	113900	5444777650	42000	42100	42100	41950	257
486	20241024	113800	5433971150	42100	42100	42200	42050	658
487	20241024	113700	5406245950	42050	42000	42100	41900	2326
488	20241024	113600	5308438650	42000	41950	42100	41850	2088
489	20241024	113500	5220744900	41950	41850	41950	41850	575
490	20241024	113400	5196656150	41900	41850	41900	41800	183
491	20241024	113300	5188994150	41850	41950	41950	41850	754
492	20241024	113200	5157419850	41900	42000	42000	41900	723
493	20241024	113100	5127099950	42000	42050	42050	41950	745
494	20241024	113000	5095831250	42050	41950	42050	41950	582
495	20241024	112900	5071384300	42000	42000	42000	41950	277
496	20241024	112800	5059751750	42000	42050	42050	41900	426
497	20241024	112700	5041856850	42000	42000	42050	41900	3617
498	20241024	112600	4889960400	42000	41950	42050	41950	1364
499	20241024	112500	4832680100	41950	41950	41950	41900	704
500	20241024	112400	4803148100	41950	41950	41950	41900	268
501	20241024	112300	4791909100	41850	41900	41950	41850	333
502	20241024	112200	4777958650	41900	41950	41950	41900	496
503	20241024	112100	4757167400	41950	41950	41950	41900	218
504	20241024	112000	4748025050	41950	41900	41950	41900	1260
505	20241024	111900	4695191400	41900	41850	41900	41850	244
506	20241024	111800	4684973500	41850	41850	41850	41800	393
507	20241024	111700	4668533600	41850	41850	41850	41800	142
508	20241024	111600	4662592300	41850	41850	41850	41800	182
509	20241024	111500	4654977350	41850	41850	41850	41800	190
510	20241024	111400	4647027950	41850	41800	41900	41800	293
511	20241024	111300	4634769200	41800	41750	41850	41700	377
512	20241024	111200	4619008400	41750	41850	41850	41650	1254
513	20241024	111100	4566651850	41850	41800	41850	41750	1909
514	20241024	111000	4486829850	41800	41700	41800	41650	1408
515	20241024	110900	4428074000	41600	41650	41700	41600	438
516	20241024	110800	4409830550	41650	41650	41700	41600	270
517	20241024	110700	4398581650	41650	41600	41650	41550	238
518	20241024	110600	4388674900	41600	41650	41650	41550	205
519	20241024	110500	4380142350	41650	41500	41650	41450	472
520	20241024	110400	4360519400	41500	41600	41600	41500	187
521	20241024	110300	4352754800	41500	41600	41600	41500	229
522	20241024	110200	4343234950	41600	41550	41700	41500	324
523	20241024	110100	4329762300	41550	41700	41700	41550	276
524	20241024	110000	4318285100	41700	41550	41700	41500	270
525	20241024	105900	4307046100	41550	41550	41550	41500	155
526	20241024	105800	4300609450	41600	41700	41700	41550	350
527	20241024	105700	4286027600	41700	41550	41700	41550	404
528	20241024	105600	4269196750	41550	41450	41600	41450	146
529	20241024	105500	4263132850	41450	41550	41650	41400	244
530	20241024	105400	4252991250	41600	41700	41700	41550	554
531	20241024	105300	4229938050	41700	41650	41700	41600	552
532	20241024	105200	4206949800	41600	41650	41700	41600	681
533	20241024	105100	4178582250	41600	41500	41600	41500	308
534	20241024	105000	4165797200	41500	41600	41600	41450	297
535	20241024	104900	4153454100	41550	41400	41600	41350	1221
536	20241024	104800	4102807850	41400	41350	41400	41300	536
537	20241024	104700	4080622750	41350	41400	41400	41200	186
538	20241024	104600	4072937550	41350	41250	41400	41200	460
539	20241024	104500	4053937800	41200	41200	41300	41150	752
540	20241024	104400	4022953400	41150	41150	41200	41150	176
541	20241024	104300	4015706300	41150	41200	41200	41150	45
542	20241024	104200	4013853100	41200	41150	41200	41100	188
543	20241024	104100	4006114900	41100	41100	41150	41100	110
544	20241024	104000	4001593300	41150	41100	41200	41100	116
545	20241024	103900	3996819850	41100	41100	41150	41050	550
546	20241024	103800	3974210100	41150	41150	41200	41100	127
547	20241024	103700	3968984900	41150	41200	41200	41150	194
548	20241024	103600	3961000300	41200	41100	41200	41100	243
549	20241024	103500	3951002750	41100	41150	41200	41100	379
550	20241024	103400	3935407100	41150	41100	41150	41100	173
551	20241024	103300	3928293250	41050	41000	41100	41000	198
552	20241024	103200	3920167300	41050	41050	41050	41000	399
553	20241024	103100	3903789000	41050	41050	41050	41000	540
554	20241024	103000	3881638550	41050	41150	41200	41000	6569
555	20241024	102900	3611880450	41150	41150	41200	41150	394
556	20241024	102800	3595664750	41150	41200	41250	41150	58
557	20241024	102700	3593274950	41200	41300	41300	41200	371
558	20241024	102600	3577988050	41300	41200	41300	41200	253
559	20241024	102500	3567560850	41200	41250	41250	41200	196
560	20241024	102400	3559478000	41250	41250	41300	41250	97
561	20241024	102300	3555474700	41250	41300	41300	41250	885
562	20241024	102200	3518965250	41250	41300	41450	41200	167
563	20241024	102100	3512071100	41450	41250	41450	41200	485
564	20241024	102000	3492000400	41200	41250	41250	41200	331
565	20241024	101900	3478347050	41250	41250	41300	41250	109
566	20241024	101800	3473848750	41250	41300	41300	41250	96
567	20241024	101700	3469885800	41200	41150	41200	41150	701
568	20241024	101600	3441025450	41150	41200	41200	41150	109
569	20241024	101500	3436538550	41200	41200	41200	41150	37
570	20241024	101400	3435015300	41200	41150	41200	41150	514
571	20241024	101300	3413864000	41150	41150	41200	41100	343
572	20241024	101200	3399751050	41100	41200	41200	41100	521
573	20241024	101100	3378317150	41150	41150	41200	41150	126
574	20241024	101000	3373130750	41150	41200	41200	41150	248
575	20241024	100900	3362922950	41200	41200	41200	41150	241
576	20241024	100800	3352994750	41150	41100	41150	41100	211
577	20241024	100700	3344314500	41100	41100	41100	41100	42
578	20241024	100600	3342588300	41050	41050	41150	41050	145
579	20241024	100500	3336632650	41100	41050	41150	41000	1091
580	20241024	100400	3291843650	41050	41100	41100	41050	721
581	20241024	100300	3262226150	41100	41150	41150	41100	166
582	20241024	100200	3255403500	41100	41150	41200	41100	1483
583	20241024	100100	3194427000	41150	41250	41250	41150	4148
584	20241024	100000	3023663550	41250	41300	41300	41250	2694
585	20241024	095900	2912512750	41250	41350	41350	41250	565
586	20241024	095800	2889179150	41300	41350	41350	41300	672
587	20241024	095700	2861424400	41350	41350	41350	41250	425
588	20241024	095600	2843872850	41300	41300	41400	41250	2960
589	20241024	095500	2721673000	41300	41350	41400	41300	1247
590	20241024	095400	2670111150	41350	41400	41400	41350	285
591	20241024	095300	2658326250	41350	41400	41450	41350	259
592	20241024	095200	2647606150	41400	41450	41500	41400	384
593	20241024	095100	2631697550	41500	41450	41550	41450	193
594	20241024	095000	2623692000	41500	41400	41500	41400	216
595	20241024	094900	2614739700	41400	41550	41550	41400	1186
596	20241024	094800	2565571100	41550	41600	41750	41550	327
597	20241024	094700	2551968850	41600	41650	41700	41600	407
598	20241024	094600	2535023650	41650	41700	41700	41600	353
599	20241024	094500	2520331900	41650	41700	41700	41650	223
600	20241024	094400	2511038350	41700	41700	41700	41700	169
601	20241024	094300	2503991050	41700	41800	41800	41700	406
602	20241024	094200	2487026650	41700	41700	41700	41700	304
603	20241024	094100	2474349850	41650	41650	41650	41650	10
604	20241024	094000	2473933350	41650	41750	41850	41650	4500
605	20241024	093900	2285878300	41750	41700	41750	41650	655
606	20241024	093800	2258554750	41650	41650	41700	41650	408
607	20241024	093700	2241548800	41650	41650	41650	41600	216
608	20241024	093600	2232555450	41650	41600	41650	41550	98
609	20241024	093500	2228478950	41550	41550	41600	41550	1379
610	20241024	093400	2171128550	41400	41550	41550	41350	126
611	20241024	093300	2165911250	41550	41400	41550	41350	816
612	20241024	093200	2132049950	41400	41400	41400	41300	414
613	20241024	093100	2114944050	41300	41400	41400	41300	708
614	20241024	093000	2085688000	41400	41450	41450	41300	2663
615	20241024	092900	1975528600	41550	41550	41550	41400	709
616	20241024	092800	1946112100	41550	41600	41600	41500	370
617	20241024	092700	1930739150	41550	41450	41600	41350	807
618	20241024	092600	1897209700	41350	41450	41450	41350	3797
619	20241024	092500	1740181650	41450	41500	41500	41450	894
620	20241024	092400	1703088450	41600	41500	41600	41400	1241
621	20241024	092300	1651593450	41500	41650	41650	41450	1327
622	20241024	092200	1596459250	41700	41650	41700	41650	355
623	20241024	092100	1581668900	41650	41600	41650	41450	694
624	20241024	092000	1552814400	41600	41350	41600	41300	1392
625	20241024	091900	1495104500	41300	41300	41350	41200	2033
626	20241024	091800	1411200650	41300	41500	41500	41300	2890
627	20241024	091700	1291641800	41500	41600	41650	41500	4345
628	20241024	091600	1111161400	41650	41800	41800	41650	4206
629	20241024	091500	935681100	41800	41800	41800	41750	503
630	20241024	091400	914655800	41800	41800	41900	41750	989
631	20241024	091300	873296600	41750	41750	41800	41750	47
632	20241024	091200	871333850	41750	41750	41750	41700	617
633	20241024	091100	845590050	41800	41850	41850	41750	1674
634	20241024	091000	775643950	41800	41850	42000	41800	1540
635	20241024	090900	711175300	41850	42150	42150	41850	1204
636	20241024	090800	660701150	42150	42050	42300	42050	2766
637	20241024	090700	544075700	42050	42050	42050	42000	329
638	20241024	090600	530254700	42150	41900	42200	41850	1307
639	20241024	090500	475419500	42000	42200	42200	42000	748
640	20241024	090400	443983500	42200	42300	42400	41700	4211
641	20241024	090300	266931550	42300	42500	42500	42200	1253
642	20241024	090200	213861400	42500	42650	42900	42450	2313
643	20241024	090100	115236100	42650	42350	42650	42350	554
644	20241024	090000	91687950	42450	42350	42500	42300	1746