KissMeData/291650/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	210600	568595455	2470	2470	2470	2470	4183
3	20241024	210500	568595455	2470	2470	2470	2470	0
4	20241024	210400	568595455	2470	2470	2470	2470	0
5	20241024	210300	568595455	2470	2470	2470	2470	0
6	20241024	210200	568595455	2470	2470	2470	2470	0
7	20241024	210100	568595455	2470	2470	2470	2470	0
8	20241024	210000	568595455	2470	2470	2470	2470	0
9	20241024	205900	568595455	2470	2470	2470	2470	0
10	20241024	205800	568595455	2470	2470	2470	2470	0
11	20241024	205700	568595455	2470	2470	2470	2470	0
12	20241024	205600	568595455	2470	2470	2470	2470	0
13	20241024	205500	568595455	2470	2470	2470	2470	0
14	20241024	205400	568595455	2470	2470	2470	2470	0
15	20241024	205300	568595455	2470	2470	2470	2470	0
16	20241024	205200	568595455	2470	2470	2470	2470	0
17	20241024	205100	568595455	2470	2470	2470	2470	0
18	20241024	205000	568595455	2470	2470	2470	2470	0
19	20241024	204900	568595455	2470	2470	2470	2470	0
20	20241024	204800	568595455	2470	2470	2470	2470	0
21	20241024	204700	568595455	2470	2470	2470	2470	0
22	20241024	204600	568595455	2470	2470	2470	2470	0
23	20241024	204500	568595455	2470	2470	2470	2470	0
24	20241024	204400	568595455	2470	2470	2470	2470	0
25	20241024	204300	568595455	2470	2470	2470	2470	0
26	20241024	204200	568595455	2470	2470	2470	2470	0
27	20241024	204100	568595455	2470	2470	2470	2470	0
28	20241024	204000	568595455	2470	2470	2470	2470	0
29	20241024	203900	568595455	2470	2470	2470	2470	0
30	20241024	203800	568595455	2470	2470	2470	2470	0
31	20241024	203700	568595455	2470	2470	2470	2470	0
32	20241024	203600	568595455	2470	2470	2470	2470	4183
33	20241024	203500	568595455	2470	2470	2470	2470	0
34	20241024	203400	568595455	2470	2470	2470	2470	0
35	20241024	203300	568595455	2470	2470	2470	2470	0
36	20241024	203200	568595455	2470	2470	2470	2470	0
37	20241024	203100	568595455	2470	2470	2470	2470	0
38	20241024	203000	568595455	2470	2470	2470	2470	0
39	20241024	202900	568595455	2470	2470	2470	2470	0
40	20241024	202800	568595455	2470	2470	2470	2470	0
41	20241024	202700	568595455	2470	2470	2470	2470	0
42	20241024	202600	568595455	2470	2470	2470	2470	0
43	20241024	202500	568595455	2470	2470	2470	2470	0
44	20241024	202400	568595455	2470	2470	2470	2470	0
45	20241024	202300	568595455	2470	2470	2470	2470	0
46	20241024	202200	568595455	2470	2470	2470	2470	0
47	20241024	202100	568595455	2470	2470	2470	2470	0
48	20241024	202000	568595455	2470	2470	2470	2470	0
49	20241024	201900	568595455	2470	2470	2470	2470	0
50	20241024	201800	568595455	2470	2470	2470	2470	0
51	20241024	201700	568595455	2470	2470	2470	2470	0
52	20241024	201600	568595455	2470	2470	2470	2470	0
53	20241024	201500	568595455	2470	2470	2470	2470	0
54	20241024	201400	568595455	2470	2470	2470	2470	0
55	20241024	201300	568595455	2470	2470	2470	2470	0
56	20241024	201200	568595455	2470	2470	2470	2470	0
57	20241024	201100	568595455	2470	2470	2470	2470	0
58	20241024	201000	568595455	2470	2470	2470	2470	0
59	20241024	200900	568595455	2470	2470	2470	2470	0
60	20241024	200800	568595455	2470	2470	2470	2470	0
61	20241024	200700	568595455	2470	2470	2470	2470	0
62	20241024	200600	568595455	2470	2470	2470	2470	4183
63	20241024	200500	568595455	2470	2470	2470	2470	0
64	20241024	200400	568595455	2470	2470	2470	2470	0
65	20241024	200300	568595455	2470	2470	2470	2470	0
66	20241024	200200	568595455	2470	2470	2470	2470	0
67	20241024	200100	568595455	2470	2470	2470	2470	0
68	20241024	200000	568595455	2470	2470	2470	2470	0
69	20241024	195900	568595455	2470	2470	2470	2470	0
70	20241024	195800	568595455	2470	2470	2470	2470	0
71	20241024	195700	568595455	2470	2470	2470	2470	0
72	20241024	195600	568595455	2470	2470	2470	2470	0
73	20241024	195500	568595455	2470	2470	2470	2470	0
74	20241024	195400	568595455	2470	2470	2470	2470	0
75	20241024	195300	568595455	2470	2470	2470	2470	0
76	20241024	195200	568595455	2470	2470	2470	2470	0
77	20241024	195100	568595455	2470	2470	2470	2470	0
78	20241024	195000	568595455	2470	2470	2470	2470	0
79	20241024	194900	568595455	2470	2470	2470	2470	0
80	20241024	194800	568595455	2470	2470	2470	2470	0
81	20241024	194700	568595455	2470	2470	2470	2470	0
82	20241024	194600	568595455	2470	2470	2470	2470	0
83	20241024	194500	568595455	2470	2470	2470	2470	0
84	20241024	194400	568595455	2470	2470	2470	2470	0
85	20241024	194300	568595455	2470	2470	2470	2470	0
86	20241024	194200	568595455	2470	2470	2470	2470	0
87	20241024	194100	568595455	2470	2470	2470	2470	0
88	20241024	194000	568595455	2470	2470	2470	2470	0
89	20241024	193900	568595455	2470	2470	2470	2470	0
90	20241024	193800	568595455	2470	2470	2470	2470	0
91	20241024	193700	568595455	2470	2470	2470	2470	0
92	20241024	193600	568595455	2470	2470	2470	2470	4183
93	20241024	193500	568595455	2470	2470	2470	2470	0
94	20241024	193400	568595455	2470	2470	2470	2470	0
95	20241024	193300	568595455	2470	2470	2470	2470	0
96	20241024	193200	568595455	2470	2470	2470	2470	0
97	20241024	193100	568595455	2470	2470	2470	2470	0
98	20241024	193000	568595455	2470	2470	2470	2470	0
99	20241024	192900	568595455	2470	2470	2470	2470	0
100	20241024	192800	568595455	2470	2470	2470	2470	0
101	20241024	192700	568595455	2470	2470	2470	2470	0
102	20241024	192600	568595455	2470	2470	2470	2470	0
103	20241024	192500	568595455	2470	2470	2470	2470	0
104	20241024	192400	568595455	2470	2470	2470	2470	0
105	20241024	192300	568595455	2470	2470	2470	2470	0
106	20241024	192200	568595455	2470	2470	2470	2470	0
107	20241024	192100	568595455	2470	2470	2470	2470	0
108	20241024	192000	568595455	2470	2470	2470	2470	0
109	20241024	191900	568595455	2470	2470	2470	2470	0
110	20241024	191800	568595455	2470	2470	2470	2470	0
111	20241024	191700	568595455	2470	2470	2470	2470	0
112	20241024	191600	568595455	2470	2470	2470	2470	0
113	20241024	191500	568595455	2470	2470	2470	2470	0
114	20241024	191400	568595455	2470	2470	2470	2470	0
115	20241024	191300	568595455	2470	2470	2470	2470	0
116	20241024	191200	568595455	2470	2470	2470	2470	0
117	20241024	191100	568595455	2470	2470	2470	2470	0
118	20241024	191000	568595455	2470	2470	2470	2470	0
119	20241024	190900	568595455	2470	2470	2470	2470	0
120	20241024	190800	568595455	2470	2470	2470	2470	0
121	20241024	190700	568595455	2470	2470	2470	2470	0
122	20241024	190600	568595455	2470	2470	2470	2470	4183
123	20241024	190500	568595455	2470	2470	2470	2470	0
124	20241024	190400	568595455	2470	2470	2470	2470	0
125	20241024	190300	568595455	2470	2470	2470	2470	0
126	20241024	190200	568595455	2470	2470	2470	2470	0
127	20241024	190100	568595455	2470	2470	2470	2470	0
128	20241024	190000	568595455	2470	2470	2470	2470	0
129	20241024	185900	568595455	2470	2470	2470	2470	0
130	20241024	185800	568595455	2470	2470	2470	2470	0
131	20241024	185700	568595455	2470	2470	2470	2470	0
132	20241024	185600	568595455	2470	2470	2470	2470	0
133	20241024	185500	568595455	2470	2470	2470	2470	0
134	20241024	185400	568595455	2470	2470	2470	2470	0
135	20241024	185300	568595455	2470	2470	2470	2470	0
136	20241024	185200	568595455	2470	2470	2470	2470	0
137	20241024	185100	568595455	2470	2470	2470	2470	0
138	20241024	185000	568595455	2470	2470	2470	2470	0
139	20241024	184900	568595455	2470	2470	2470	2470	0
140	20241024	184800	568595455	2470	2470	2470	2470	0
141	20241024	184700	568595455	2470	2470	2470	2470	0
142	20241024	184600	568595455	2470	2470	2470	2470	0
143	20241024	184500	568595455	2470	2470	2470	2470	0
144	20241024	184400	568595455	2470	2470	2470	2470	0
145	20241024	184300	568595455	2470	2470	2470	2470	0
146	20241024	184200	568595455	2470	2470	2470	2470	0
147	20241024	184100	568595455	2470	2470	2470	2470	0
148	20241024	184000	568595455	2470	2470	2470	2470	0
149	20241024	183900	568595455	2470	2470	2470	2470	0
150	20241024	183800	568595455	2470	2470	2470	2470	0
151	20241024	183700	568595455	2470	2470	2470	2470	0
152	20241024	183600	568595455	2470	2470	2470	2470	4183
153	20241024	183500	568595455	2470	2470	2470	2470	0
154	20241024	183400	568595455	2470	2470	2470	2470	0
155	20241024	183300	568595455	2470	2470	2470	2470	0
156	20241024	183200	568595455	2470	2470	2470	2470	0
157	20241024	183100	568595455	2470	2470	2470	2470	0
158	20241024	183000	568595455	2470	2470	2470	2470	0
159	20241024	182900	568595455	2470	2470	2470	2470	0
160	20241024	182800	568595455	2470	2470	2470	2470	0
161	20241024	182700	568595455	2470	2470	2470	2470	0
162	20241024	182600	568595455	2470	2470	2470	2470	0
163	20241024	182500	568595455	2470	2470	2470	2470	0
164	20241024	182400	568595455	2470	2470	2470	2470	0
165	20241024	182300	568595455	2470	2470	2470	2470	0
166	20241024	182200	568595455	2470	2470	2470	2470	0
167	20241024	182100	568595455	2470	2470	2470	2470	0
168	20241024	182000	568595455	2470	2470	2470	2470	0
169	20241024	181900	568595455	2470	2470	2470	2470	0
170	20241024	181800	568595455	2470	2470	2470	2470	0
171	20241024	181700	568595455	2470	2470	2470	2470	0
172	20241024	181600	568595455	2470	2470	2470	2470	0
173	20241024	181500	568595455	2470	2470	2470	2470	0
174	20241024	181400	568595455	2470	2470	2470	2470	0
175	20241024	181300	568595455	2470	2470	2470	2470	0
176	20241024	181200	568595455	2470	2470	2470	2470	0
177	20241024	181100	568595455	2470	2470	2470	2470	0
178	20241024	181000	568595455	2470	2470	2470	2470	0
179	20241024	180900	568595455	2470	2470	2470	2470	0
180	20241024	180800	568595455	2470	2470	2470	2470	0
181	20241024	180700	568595455	2470	2470	2470	2470	0
182	20241024	180600	568595455	2470	2470	2470	2470	4183
183	20241024	180500	568595455	2470	2470	2470	2470	0
184	20241024	180400	568595455	2470	2470	2470	2470	0
185	20241024	180300	568595455	2470	2470	2470	2470	0
186	20241024	180200	568595455	2470	2470	2470	2470	0
187	20241024	180100	568595455	2470	2470	2470	2470	0
188	20241024	180000	568595455	2470	2470	2470	2470	0
189	20241024	175900	568595455	2470	2470	2470	2470	0
190	20241024	175800	568595455	2470	2470	2470	2470	0
191	20241024	175700	568595455	2470	2470	2470	2470	0
192	20241024	175600	568595455	2470	2470	2470	2470	0
193	20241024	175500	568595455	2470	2470	2470	2470	0
194	20241024	175400	568595455	2470	2470	2470	2470	0
195	20241024	175300	568595455	2470	2470	2470	2470	0
196	20241024	175200	568595455	2470	2470	2470	2470	0
197	20241024	175100	568595455	2470	2470	2470	2470	0
198	20241024	175000	568595455	2470	2470	2470	2470	0
199	20241024	174900	568595455	2470	2470	2470	2470	0
200	20241024	174800	568595455	2470	2470	2470	2470	0
201	20241024	174700	568595455	2470	2470	2470	2470	0
202	20241024	174600	568595455	2470	2470	2470	2470	0
203	20241024	174500	568595455	2470	2470	2470	2470	0
204	20241024	174400	568595455	2470	2470	2470	2470	0
205	20241024	174300	568595455	2470	2470	2470	2470	0
206	20241024	174200	568595455	2470	2470	2470	2470	0
207	20241024	174100	568595455	2470	2470	2470	2470	0
208	20241024	174000	568595455	2470	2470	2470	2470	0
209	20241024	173900	568595455	2470	2470	2470	2470	0
210	20241024	173800	568595455	2470	2470	2470	2470	0
211	20241024	173700	568595455	2470	2470	2470	2470	0
212	20241024	173600	568595455	2470	2470	2470	2470	4183
213	20241024	173500	568595455	2470	2470	2470	2470	0
214	20241024	173400	568595455	2470	2470	2470	2470	0
215	20241024	173300	568595455	2470	2470	2470	2470	0
216	20241024	173200	568595455	2470	2470	2470	2470	0
217	20241024	173100	568595455	2470	2470	2470	2470	0
218	20241024	173000	568595455	2470	2470	2470	2470	0
219	20241024	172900	568595455	2470	2470	2470	2470	0
220	20241024	172800	568595455	2470	2470	2470	2470	0
221	20241024	172700	568595455	2470	2470	2470	2470	0
222	20241024	172600	568595455	2470	2470	2470	2470	0
223	20241024	172500	568595455	2470	2470	2470	2470	0
224	20241024	172400	568595455	2470	2470	2470	2470	0
225	20241024	172300	568595455	2470	2470	2470	2470	0
226	20241024	172200	568595455	2470	2470	2470	2470	0
227	20241024	172100	568595455	2470	2470	2470	2470	0
228	20241024	172000	568595455	2470	2470	2470	2470	0
229	20241024	171900	568595455	2470	2470	2470	2470	0
230	20241024	171800	568595455	2470	2470	2470	2470	0
231	20241024	171700	568595455	2470	2470	2470	2470	0
232	20241024	171600	568595455	2470	2470	2470	2470	0
233	20241024	171500	568595455	2470	2470	2470	2470	0
234	20241024	171400	568595455	2470	2470	2470	2470	0
235	20241024	171300	568595455	2470	2470	2470	2470	0
236	20241024	171200	568595455	2470	2470	2470	2470	0
237	20241024	171100	568595455	2470	2470	2470	2470	0
238	20241024	171000	568595455	2470	2470	2470	2470	0
239	20241024	170900	568595455	2470	2470	2470	2470	0
240	20241024	170800	568595455	2470	2470	2470	2470	0
241	20241024	170700	568595455	2470	2470	2470	2470	0
242	20241024	170600	568595455	2470	2470	2470	2470	4183
243	20241024	170500	568595455	2470	2470	2470	2470	0
244	20241024	170400	568595455	2470	2470	2470	2470	0
245	20241024	170300	568595455	2470	2470	2470	2470	0
246	20241024	170200	568595455	2470	2470	2470	2470	0
247	20241024	170100	568595455	2470	2470	2470	2470	0
248	20241024	170000	568595455	2470	2470	2470	2470	0
249	20241024	165900	568595455	2470	2470	2470	2470	0
250	20241024	165800	568595455	2470	2470	2470	2470	0
251	20241024	165700	568595455	2470	2470	2470	2470	0
252	20241024	165600	568595455	2470	2470	2470	2470	0
253	20241024	165500	568595455	2470	2470	2470	2470	0
254	20241024	165400	568595455	2470	2470	2470	2470	0
255	20241024	165300	568595455	2470	2470	2470	2470	0
256	20241024	165200	568595455	2470	2470	2470	2470	0
257	20241024	165100	568595455	2470	2470	2470	2470	0
258	20241024	165000	568595455	2470	2470	2470	2470	0
259	20241024	164900	568595455	2470	2470	2470	2470	0
260	20241024	164800	568595455	2470	2470	2470	2470	0
261	20241024	164700	568595455	2470	2470	2470	2470	0
262	20241024	164600	568595455	2470	2470	2470	2470	0
263	20241024	164500	568595455	2470	2470	2470	2470	0
264	20241024	164400	568595455	2470	2470	2470	2470	0
265	20241024	164300	568595455	2470	2470	2470	2470	0
266	20241024	164200	568595455	2470	2470	2470	2470	0
267	20241024	164100	568595455	2470	2470	2470	2470	0
268	20241024	164000	568595455	2470	2470	2470	2470	0
269	20241024	163900	568595455	2470	2470	2470	2470	0
270	20241024	163800	568595455	2470	2470	2470	2470	0
271	20241024	163700	568595455	2470	2470	2470	2470	0
272	20241024	163600	568595455	2470	2470	2470	2470	4183
273	20241024	163500	568595455	2470	2470	2470	2470	0
274	20241024	163400	568595455	2470	2470	2470	2470	0
275	20241024	163300	568595455	2470	2470	2470	2470	0
276	20241024	163200	568595455	2470	2470	2470	2470	0
277	20241024	163100	568595455	2470	2470	2470	2470	0
278	20241024	163000	568595455	2470	2470	2470	2470	0
279	20241024	162900	568595455	2470	2470	2470	2470	0
280	20241024	162800	568595455	2470	2470	2470	2470	0
281	20241024	162700	568595455	2470	2470	2470	2470	0
282	20241024	162600	568595455	2470	2470	2470	2470	0
283	20241024	162500	568595455	2470	2470	2470	2470	0
284	20241024	162400	568595455	2470	2470	2470	2470	0
285	20241024	162300	568595455	2470	2470	2470	2470	0
286	20241024	162200	568595455	2470	2470	2470	2470	0
287	20241024	162100	568595455	2470	2470	2470	2470	0
288	20241024	162000	568595455	2470	2470	2470	2470	0
289	20241024	161900	568595455	2470	2470	2470	2470	0
290	20241024	161800	568595455	2470	2470	2470	2470	0
291	20241024	161700	568595455	2470	2470	2470	2470	0
292	20241024	161600	568595455	2470	2470	2470	2470	0
293	20241024	161500	568595455	2470	2470	2470	2470	0
294	20241024	161400	568595455	2470	2470	2470	2470	0
295	20241024	161300	568595455	2470	2470	2470	2470	0
296	20241024	161200	568595455	2470	2470	2470	2470	0
297	20241024	161100	568595455	2470	2470	2470	2470	0
298	20241024	161000	568595455	2470	2470	2470	2470	0
299	20241024	160900	568595455	2470	2470	2470	2470	0
300	20241024	160800	568595455	2470	2470	2470	2470	0
301	20241024	160700	568595455	2470	2470	2470	2470	0
302	20241024	160600	568595455	2470	2470	2470	2470	4183
303	20241024	160500	568595455	2470	2470	2470	2470	0
304	20241024	160400	568595455	2470	2470	2470	2470	0
305	20241024	160300	568595455	2470	2470	2470	2470	0
306	20241024	160200	568595455	2470	2470	2470	2470	0
307	20241024	160100	568595455	2470	2470	2470	2470	0
308	20241024	160000	568595455	2470	2470	2470	2470	0
309	20241024	155900	568595455	2470	2470	2470	2470	0
310	20241024	155800	568595455	2470	2470	2470	2470	0
311	20241024	155700	568595455	2470	2470	2470	2470	0
312	20241024	155600	568595455	2470	2470	2470	2470	0
313	20241024	155500	568595455	2470	2470	2470	2470	0
314	20241024	155400	568595455	2470	2470	2470	2470	0
315	20241024	155300	568595455	2470	2470	2470	2470	0
316	20241024	155200	568595455	2470	2470	2470	2470	0
317	20241024	155100	568595455	2470	2470	2470	2470	0
318	20241024	155000	568595455	2470	2470	2470	2470	0
319	20241024	154900	568595455	2470	2470	2470	2470	0
320	20241024	154800	568595455	2470	2470	2470	2470	0
321	20241024	154700	568595455	2470	2470	2470	2470	0
322	20241024	154600	568595455	2470	2470	2470	2470	0
323	20241024	154500	568595455	2470	2470	2470	2470	0
324	20241024	154400	568595455	2470	2470	2470	2470	0
325	20241024	154300	568595455	2470	2470	2470	2470	0
326	20241024	154200	568595455	2470	2470	2470	2470	0
327	20241024	154100	568595455	2470	2470	2470	2470	0
328	20241024	154000	568595455	2470	2470	2470	2470	0
329	20241024	153900	568595455	2470	2470	2470	2470	0
330	20241024	153800	568595455	2470	2470	2470	2470	0
331	20241024	153700	568595455	2470	2470	2470	2470	0
332	20241024	153600	568595455	2470	2470	2470	2470	4183
333	20241024	153500	568595455	2470	2470	2470	2470	0
334	20241024	153400	568595455	2470	2470	2470	2470	0
335	20241024	153300	568595455	2470	2470	2470	2470	0
336	20241024	153200	568595455	2470	2470	2470	2470	0
337	20241024	153100	568595455	2470	2470	2470	2470	0
338	20241024	153000	568595455	2470	2470	2470	2470	4183
339	20241024	152900	558263445	2500	2500	2500	2500	0
340	20241024	152800	558263445	2500	2500	2500	2500	0
341	20241024	152700	558263445	2500	2500	2500	2500	0
342	20241024	152600	558263445	2500	2500	2500	2500	0
343	20241024	152500	558263445	2500	2500	2500	2500	0
344	20241024	152400	558263445	2500	2500	2500	2500	0
345	20241024	152300	558263445	2500	2500	2500	2500	0
346	20241024	152200	558263445	2500	2500	2500	2500	0
347	20241024	152100	558263445	2500	2500	2500	2500	0
348	20241024	152000	558263445	2500	2500	2500	2500	0
349	20241024	151900	558263445	2500	2500	2500	2490	460
350	20241024	151800	557113775	2500	2500	2500	2500	153
351	20241024	151700	556731275	2500	2500	2500	2495	600
352	20241024	151600	555231475	2500	2495	2500	2495	13
353	20241024	151500	555199025	2490	2500	2500	2490	900
354	20241024	151400	552954025	2500	2500	2505	2500	117
355	20241024	151300	552661515	2505	2490	2505	2490	2027
356	20241024	151200	547594155	2490	2490	2490	2490	39
357	20241024	151100	547497045	2490	2485	2490	2485	51
358	20241024	151000	547370190	2490	2495	2500	2480	376
359	20241024	150900	546434665	2500	2500	2500	2500	2
360	20241024	150800	546429665	2500	2500	2505	2500	566
361	20241024	150700	545014660	2505	2505	2505	2505	200
362	20241024	150600	544513660	2505	2505	2505	2500	84
363	20241024	150500	544303440	2505	2490	2505	2490	1362
364	20241024	150400	540898495	2490	2500	2500	2490	2
365	20241024	150300	540893505	2500	2500	2500	2500	1
366	20241024	150200	540891005	2490	2490	2490	2490	361
367	20241024	150100	539992115	2500	2500	2500	2500	31
368	20241024	150000	539914615	2490	2490	2490	2490	40
369	20241024	145900	539815015	2500	2500	2500	2500	0
370	20241024	145800	539815015	2500	2500	2500	2500	138
371	20241024	145700	539470015	2500	2500	2500	2500	0
372	20241024	145600	539470015	2500	2495	2500	2495	1005
373	20241024	145500	536958665	2490	2500	2500	2490	240
374	20241024	145400	536359210	2500	2490	2500	2490	1971
375	20241024	145300	531437845	2490	2490	2490	2490	0
376	20241024	145200	531437845	2490	2480	2490	2480	211
377	20241024	145100	530914555	2480	2480	2480	2480	20
378	20241024	145000	530864955	2480	2480	2480	2480	132
379	20241024	144900	530537595	2470	2475	2475	2470	225
380	20241024	144800	529981345	2495	2495	2495	2495	0
381	20241024	144700	529981345	2495	2495	2495	2495	0
382	20241024	144600	529981345	2495	2495	2495	2495	1
383	20241024	144500	529978850	2495	2495	2495	2495	0
384	20241024	144400	529978850	2495	2495	2495	2495	2
385	20241024	144300	529973860	2490	2485	2490	2485	1001
386	20241024	144200	527482080	2470	2465	2470	2465	212
387	20241024	144100	526959160	2465	2465	2465	2465	4
388	20241024	144000	526949300	2470	2465	2470	2465	12
389	20241024	143900	526919715	2470	2470	2470	2470	709
390	20241024	143800	525168485	2480	2470	2480	2470	212
391	20241024	143700	524644825	2470	2480	2480	2470	1101
392	20241024	143600	521925345	2480	2480	2480	2480	568
393	20241024	143500	520516705	2480	2470	2480	2470	12
394	20241024	143400	520487045	2470	2485	2485	2470	37
395	20241024	143300	520395640	2465	2470	2485	2465	755
396	20241024	143200	518530780	2470	2470	2470	2470	1
397	20241024	143100	518528310	2485	2470	2485	2470	11
398	20241024	143000	518501125	2470	2470	2470	2470	109
399	20241024	142900	518231895	2490	2490	2490	2490	0
400	20241024	142800	518231895	2490	2465	2490	2465	4033
401	20241024	142700	508202075	2475	2470	2475	2470	370
402	20241024	142600	507288125	2465	2465	2465	2465	78
403	20241024	142500	507095855	2465	2470	2470	2465	791
404	20241024	142400	505143185	2470	2470	2470	2470	20
405	20241024	142300	505093785	2470	2470	2470	2470	500
406	20241024	142200	503858785	2475	2470	2475	2470	11
407	20241024	142100	503831610	2470	2470	2470	2470	10
408	20241024	142000	503806910	2470	2470	2470	2470	32
409	20241024	141900	503727870	2475	2475	2475	2475	1816
410	20241024	141800	499233270	2480	2480	2480	2480	12
411	20241024	141700	499203510	2480	2480	2480	2480	48
412	20241024	141600	499084470	2480	2480	2480	2480	20
413	20241024	141500	499034870	2480	2480	2480	2480	30
414	20241024	141400	498960470	2480	2480	2480	2480	0
415	20241024	141300	498960470	2480	2480	2480	2480	125
416	20241024	141200	498650470	2480	2480	2480	2480	10
417	20241024	141100	498625670	2480	2480	2480	2480	20
418	20241024	141000	498576070	2480	2480	2480	2480	118
419	20241024	140900	498283430	2480	2480	2480	2480	1
420	20241024	140800	498280950	2480	2480	2480	2480	10
421	20241024	140700	498256150	2480	2480	2480	2480	0
422	20241024	140600	498256150	2480	2480	2480	2480	2
423	20241024	140500	498251190	2485	2485	2485	2485	0
424	20241024	140400	498251190	2485	2485	2485	2485	0
425	20241024	140300	498251190	2485	2485	2485	2485	0
426	20241024	140200	498251190	2485	2480	2485	2480	11
427	20241024	140100	498223905	2480	2480	2480	2480	20
428	20241024	140000	498174305	2480	2480	2485	2480	151
429	20241024	135900	497799220	2480	2480	2480	2480	20
430	20241024	135800	497749620	2480	2480	2480	2480	20
431	20241024	135700	497700020	2480	2480	2480	2480	58
432	20241024	135600	497556180	2480	2480	2480	2480	2221
433	20241024	135500	492048100	2480	2480	2480	2480	200
434	20241024	135400	491552100	2490	2490	2490	2490	4
435	20241024	135300	491542140	2490	2490	2490	2490	0
436	20241024	135200	491542140	2490	2490	2490	2490	0
437	20241024	135100	491542140	2490	2490	2490	2490	1152
438	20241024	135000	488673660	2490	2480	2490	2480	803
439	20241024	134900	486681040	2475	2475	2475	2475	20
440	20241024	134800	486631540	2475	2480	2480	2475	1860
441	20241024	134700	482018815	2480	2480	2480	2480	20
442	20241024	134600	481969215	2480	2480	2485	2480	961
443	20241024	134500	479585785	2480	2480	2480	2480	10
444	20241024	134400	479560985	2480	2480	2480	2480	20
445	20241024	134300	479511385	2480	2480	2480	2480	10
446	20241024	134200	479486585	2480	2480	2480	2480	20
447	20241024	134100	479436985	2480	2480	2480	2480	130
448	20241024	134000	479114585	2480	2485	2485	2480	23
449	20241024	133900	479057525	2480	2480	2480	2480	297
450	20241024	133800	478320965	2480	2480	2480	2480	34
451	20241024	133700	478236645	2490	2490	2490	2490	1
452	20241024	133600	478234155	2490	2490	2490	2490	10
453	20241024	133500	478209255	2490	2490	2490	2490	0
454	20241024	133400	478209255	2490	2490	2490	2490	0
455	20241024	133300	478209255	2490	2490	2490	2490	0
456	20241024	133200	478209255	2490	2490	2490	2490	1
457	20241024	133100	478206765	2490	2490	2490	2490	0
458	20241024	133000	478206765	2490	2490	2490	2490	65
459	20241024	132900	478044915	2490	2490	2490	2490	0
460	20241024	132800	478044915	2490	2490	2490	2490	20
461	20241024	132700	477995115	2490	2490	2490	2490	1
462	20241024	132600	477992625	2475	2475	2475	2475	148
463	20241024	132500	477626325	2490	2490	2490	2490	76
464	20241024	132400	477437085	2490	2490	2490	2490	1
465	20241024	132300	477434595	2490	2480	2490	2480	15
466	20241024	132200	477397385	2475	2475	2475	2475	119
467	20241024	132100	477102860	2475	2475	2475	2475	2
468	20241024	132000	477097910	2480	2465	2480	2465	114
469	20241024	131900	476816870	2480	2475	2480	2465	1759
470	20241024	131800	472473455	2480	2480	2480	2480	2
471	20241024	131700	472468495	2480	2480	2480	2480	1
472	20241024	131600	472466015	2475	2470	2475	2470	91
473	20241024	131500	472240840	2470	2470	2470	2470	20
474	20241024	131400	472191440	2470	2475	2475	2470	1909
475	20241024	131300	467474285	2480	2475	2480	2475	709
476	20241024	131200	465719465	2490	2490	2490	2490	0
477	20241024	131100	465719465	2490	2490	2490	2490	0
478	20241024	131000	465719465	2490	2490	2490	2490	1
479	20241024	130900	465716975	2475	2475	2475	2475	20
480	20241024	130800	465667475	2475	2475	2475	2475	86
481	20241024	130700	465454625	2490	2475	2490	2475	12
482	20241024	130600	465424860	2490	2490	2490	2490	176
483	20241024	130500	464986620	2490	2485	2490	2470	5536
484	20241024	130400	451280940	2485	2480	2485	2480	2
485	20241024	130300	451275975	2485	2480	2485	2480	41
486	20241024	130200	451174140	2480	2485	2485	2480	1021
487	20241024	130100	448641005	2485	2485	2485	2485	0
488	20241024	130000	448641005	2485	2485	2485	2485	0
489	20241024	125900	448641005	2485	2480	2485	2480	17
490	20241024	125800	448598840	2480	2480	2480	2480	20
491	20241024	125700	448549240	2480	2475	2480	2475	51
492	20241024	125600	448422765	2475	2475	2475	2475	20
493	20241024	125500	448373265	2475	2475	2475	2475	20
494	20241024	125400	448323765	2475	2475	2475	2475	10
495	20241024	125300	448299015	2475	2475	2475	2475	121
496	20241024	125200	447999540	2485	2485	2485	2485	13
497	20241024	125100	447967235	2485	2470	2485	2470	10
498	20241024	125000	447942400	2485	2475	2485	2475	122
499	20241024	124900	447639735	2475	2475	2475	2475	1
500	20241024	124800	447637260	2470	2475	2475	2470	767
501	20241024	124700	445742720	2470	2475	2485	2470	764
502	20241024	124600	443851755	2475	2475	2480	2475	90
503	20241024	124500	443628990	2470	2470	2475	2470	11
504	20241024	124400	443601810	2485	2485	2485	2485	0
505	20241024	124300	443601810	2485	2470	2485	2470	28
506	20241024	124200	443532380	2470	2475	2475	2470	847
507	20241024	124100	441436110	2475	2480	2480	2475	2528
508	20241024	124000	435178675	2485	2475	2485	2475	70
509	20241024	123900	435004825	2475	2475	2475	2475	11
510	20241024	123800	434977600	2485	2485	2485	2485	16
511	20241024	123700	434937840	2485	2475	2485	2475	16
512	20241024	123600	434898180	2475	2475	2475	2475	21
513	20241024	123500	434846205	2480	2480	2480	2475	2332
514	20241024	123400	429063320	2485	2485	2485	2485	11
515	20241024	123300	429035985	2495	2495	2495	2495	43
516	20241024	123200	428928700	2495	2480	2495	2480	28
517	20241024	123100	428859245	2480	2480	2495	2480	22
518	20241024	123000	428804670	2480	2485	2485	2480	3541
519	20241024	122900	420011785	2485	2485	2485	2485	70
520	20241024	122800	419837835	2485	2485	2485	2485	10
521	20241024	122700	419812985	2485	2485	2485	2485	20
522	20241024	122600	419763285	2485	2485	2485	2485	20
523	20241024	122500	419713585	2485	2485	2485	2485	10
524	20241024	122400	419688735	2485	2485	2485	2485	433
525	20241024	122300	418612730	2485	2485	2485	2485	3300
526	20241024	122200	410412230	2500	2490	2500	2490	56
527	20241024	122100	410272680	2490	2490	2490	2490	7
528	20241024	122000	410255250	2490	2490	2490	2490	301
529	20241024	121900	409505760	2490	2485	2490	2485	219
530	20241024	121800	408961500	2490	2490	2490	2490	0
531	20241024	121700	408961500	2490	2490	2490	2490	122
532	20241024	121600	408657720	2490	2490	2490	2490	22
533	20241024	121500	408602940	2485	2485	2485	2485	22
534	20241024	121400	408548270	2485	2485	2485	2485	130
535	20241024	121300	408225220	2485	2485	2485	2485	21
536	20241024	121200	408173035	2490	2490	2490	2490	5
537	20241024	121100	408160585	2490	2490	2490	2490	0
538	20241024	121000	408160585	2490	2495	2495	2490	901
539	20241024	120900	405917090	2500	2500	2500	2500	0
540	20241024	120800	405917090	2500	2500	2500	2500	40
541	20241024	120700	405817090	2500	2485	2500	2485	365
542	20241024	120600	404904605	2485	2485	2490	2485	120
543	20241024	120500	404606390	2480	2490	2490	2480	5737
544	20241024	120400	390349315	2490	2495	2495	2490	520
545	20241024	120300	389054400	2495	2500	2500	2495	101
546	20241024	120200	388802400	2500	2500	2500	2500	0
547	20241024	120100	388802400	2500	2500	2500	2500	0
548	20241024	120000	388802400	2500	2500	2500	2500	0
549	20241024	115900	388802400	2500	2500	2500	2500	793
550	20241024	115800	386819900	2500	2500	2500	2500	978
551	20241024	115700	384374900	2500	2495	2500	2490	1120
552	20241024	115600	381575520	2515	2515	2515	2500	2218
553	20241024	115500	376012250	2495	2495	2495	2495	20
554	20241024	115400	375962350	2495	2505	2505	2490	3386
555	20241024	115300	367520875	2500	2500	2520	2500	3759
556	20241024	115200	358104235	2500	2505	2505	2500	2001
557	20241024	115100	353101730	2500	2500	2500	2500	20
558	20241024	115000	353051730	2500	2500	2500	2500	10
559	20241024	114900	353026730	2500	2500	2500	2500	173
560	20241024	114800	352594230	2500	2500	2500	2500	897
561	20241024	114700	350351730	2505	2505	2505	2505	0
562	20241024	114600	350351730	2505	2505	2505	2505	1
563	20241024	114500	350349225	2505	2500	2505	2500	11
564	20241024	114400	350321720	2500	2500	2500	2500	20
565	20241024	114300	350271720	2500	2500	2500	2500	684
566	20241024	114200	348561720	2500	2500	2500	2500	0
567	20241024	114100	348561720	2500	2505	2505	2500	116
568	20241024	114000	348271715	2505	2505	2505	2505	11
569	20241024	113900	348244160	2505	2505	2505	2505	0
570	20241024	113800	348244160	2505	2505	2505	2505	550
571	20241024	113700	346866410	2515	2515	2515	2515	1
572	20241024	113600	346863895	2505	2505	2510	2505	1002
573	20241024	113500	344350785	2515	2515	2515	2515	52
574	20241024	113400	344220005	2515	2515	2515	2515	125
575	20241024	113300	343905630	2515	2500	2515	2500	300
576	20241024	113200	343154865	2505	2505	2505	2505	17
577	20241024	113100	343112280	2505	2505	2505	2505	23
578	20241024	113000	343054665	2505	2505	2505	2505	6
579	20241024	112900	343039635	2505	2505	2505	2505	21
580	20241024	112800	342987030	2505	2500	2505	2500	153
581	20241024	112700	342603770	2505	2505	2505	2505	0
582	20241024	112600	342603770	2505	2505	2505	2505	0
583	20241024	112500	342603770	2505	2505	2505	2505	1
584	20241024	112400	342601265	2505	2505	2505	2505	0
585	20241024	112300	342601265	2505	2505	2505	2505	0
586	20241024	112200	342601265	2505	2505	2505	2505	0
587	20241024	112100	342601265	2505	2505	2505	2505	67
588	20241024	112000	342433430	2505	2505	2505	2505	25
589	20241024	111900	342370805	2505	2505	2505	2505	200
590	20241024	111800	341869805	2505	2505	2505	2505	0
591	20241024	111700	341869805	2505	2505	2505	2505	0
592	20241024	111600	341869805	2505	2500	2505	2500	158
593	20241024	111500	341474800	2500	2490	2500	2490	13
594	20241024	111400	341442400	2490	2485	2490	2485	103
595	20241024	111300	341186330	2485	2485	2485	2485	20
596	20241024	111200	341136630	2485	2490	2500	2485	2234
597	20241024	111100	335580520	2490	2500	2500	2490	731
598	20241024	111000	333760260	2500	2500	2500	2500	0
599	20241024	110900	333760260	2500	2500	2500	2500	333
600	20241024	110800	332927760	2500	2500	2500	2500	2
601	20241024	110700	332922760	2500	2500	2500	2500	20
602	20241024	110600	332872760	2500	2500	2500	2500	322
603	20241024	110500	332067760	2500	2500	2500	2500	4
604	20241024	110400	332057760	2505	2505	2505	2505	0
605	20241024	110300	332057760	2505	2505	2505	2505	0
606	20241024	110200	332057760	2505	2495	2505	2490	367
607	20241024	110100	331140460	2500	2505	2505	2500	502
608	20241024	110000	329885450	2505	2505	2505	2505	1
609	20241024	105900	329882945	2505	2505	2505	2505	10
610	20241024	105800	329857895	2505	2505	2505	2505	0
611	20241024	105700	329857895	2505	2505	2505	2505	17
612	20241024	105600	329815310	2505	2505	2505	2505	0
613	20241024	105500	329815310	2505	2500	2505	2500	269
614	20241024	105400	329141680	2505	2505	2505	2505	0
615	20241024	105300	329141680	2505	2490	2505	2490	368
616	20241024	105200	328225090	2490	2490	2490	2490	400
617	20241024	105100	327229090	2495	2495	2495	2495	34
618	20241024	105000	327144260	2495	2495	2495	2495	36
619	20241024	104900	327054440	2495	2495	2495	2495	1
620	20241024	104800	327051945	2490	2490	2490	2490	10
621	20241024	104700	327027045	2490	2490	2490	2490	206
622	20241024	104600	326514105	2490	2495	2495	2490	964
623	20241024	104500	324113685	2495	2495	2495	2495	8
624	20241024	104400	324093725	2495	2490	2495	2490	768
625	20241024	104300	322180750	2490	2490	2490	2490	10
626	20241024	104200	322155850	2490	2490	2490	2490	20
627	20241024	104100	322106050	2490	2490	2490	2490	114
628	20241024	104000	321822190	2490	2495	2505	2490	1026
629	20241024	103900	319267110	2490	2490	2490	2490	225
630	20241024	103800	318706860	2490	2490	2490	2490	35
631	20241024	103700	318619710	2490	2490	2490	2490	50
632	20241024	103600	318495210	2490	2490	2490	2490	20
633	20241024	103500	318445410	2490	2490	2490	2490	20
634	20241024	103400	318395610	2490	2490	2490	2490	887
635	20241024	103300	316186980	2490	2490	2490	2490	81
636	20241024	103200	315985290	2490	2490	2490	2490	78
637	20241024	103100	315791070	2485	2490	2490	2485	3017
638	20241024	103000	308293800	2490	2490	2490	2485	1315
639	20241024	102900	305019460	2490	2495	2495	2490	57
640	20241024	102800	304877480	2495	2495	2495	2495	0
641	20241024	102700	304877480	2495	2495	2495	2495	44
642	20241024	102600	304767700	2495	2495	2495	2495	0
643	20241024	102500	304767700	2495	2495	2495	2495	0
644	20241024	102400	304767700	2495	2495	2495	2495	248
645	20241024	102300	304148940	2505	2505	2505	2505	23
646	20241024	102200	304091325	2505	2505	2505	2505	22
647	20241024	102100	304036215	2505	2490	2505	2490	217
648	20241024	102000	303495870	2490	2490	2490	2490	20
649	20241024	101900	303446070	2490	2490	2495	2490	1351
650	20241024	101800	300082075	2490	2500	2500	2490	115
651	20241024	101700	299794725	2500	2490	2500	2490	40
652	20241024	101600	299694825	2490	2490	2490	2490	33
653	20241024	101500	299612655	2495	2490	2505	2490	65
654	20241024	101400	299450330	2490	2490	2490	2490	20
655	20241024	101300	299400530	2490	2490	2490	2480	1028
656	20241024	101200	296848560	2490	2490	2490	2480	322
657	20241024	101100	296049470	2490	2500	2500	2490	2161
658	20241024	101000	290656970	2500	2485	2500	2485	92
659	20241024	100900	290427690	2490	2490	2490	2490	100
660	20241024	100800	290178690	2490	2485	2490	2480	41
661	20241024	100700	290076870	2490	2485	2490	2480	124
662	20241024	100600	289769320	2480	2480	2480	2480	2017
663	20241024	100500	284767160	2480	2470	2480	2465	2522
664	20241024	100400	278525640	2465	2465	2465	2460	2625
665	20241024	100300	272058085	2480	2495	2495	2460	18894
666	20241024	100200	225219190	2495	2495	2500	2495	2435
667	20241024	100100	219141365	2495	2505	2505	2495	562
668	20241024	100000	217734175	2505	2505	2510	2505	2931
669	20241024	095900	210382020	2505	2505	2505	2505	10
670	20241024	095800	210356970	2505	2490	2505	2490	803
671	20241024	095700	208349505	2490	2495	2495	2490	2010
672	20241024	095600	203339100	2510	2490	2510	2490	502
673	20241024	095500	202089080	2490	2495	2510	2490	1655
674	20241024	095400	197960640	2495	2500	2510	2495	2061
675	20241024	095300	192813045	2495	2500	2500	2490	1113
676	20241024	095200	190038115	2495	2500	2500	2495	2415
677	20241024	095100	184009000	2515	2515	2515	2515	100
678	20241024	095000	183757500	2515	2515	2515	2515	1
679	20241024	094900	183754985	2495	2505	2520	2495	5076
680	20241024	094800	171065760	2505	2505	2505	2505	1
681	20241024	094700	171063255	2520	2505	2520	2505	137
682	20241024	094600	170719530	2505	2505	2505	2505	12
683	20241024	094500	170689470	2525	2525	2525	2500	3222
684	20241024	094400	162614715	2525	2525	2525	2525	14
685	20241024	094300	162579365	2525	2520	2525	2515	455
686	20241024	094200	161434105	2530	2530	2530	2525	45
687	20241024	094100	161320280	2530	2530	2530	2525	5
688	20241024	094000	161307645	2525	2530	2530	2525	1179
689	20241024	093900	158327905	2525	2525	2525	2525	5
690	20241024	093800	158315280	2525	2525	2525	2525	370
691	20241024	093700	157381030	2535	2535	2535	2535	1800
692	20241024	093600	152818030	2535	2530	2535	2530	596
693	20241024	093500	151310035	2530	2515	2530	2515	397
694	20241024	093400	150311325	2515	2510	2515	2510	476
695	20241024	093300	149115310	2515	2505	2515	2505	43
696	20241024	093200	149007585	2510	2510	2510	2510	1
697	20241024	093100	149005075	2505	2515	2515	2505	1178
698	20241024	093000	146054160	2515	2500	2515	2500	773
699	20241024	092900	144118815	2505	2510	2510	2505	2099
700	20241024	092800	138859140	2510	2515	2515	2505	339
701	20241024	092700	138007845	2530	2505	2535	2505	1593
702	20241024	092600	134010765	2505	2500	2505	2500	6204
703	20241024	092500	118494745	2505	2510	2510	2505	1123
704	20241024	092400	115681300	2510	2520	2520	2510	189
705	20241024	092300	115206460	2510	2510	2510	2510	5946
706	20241024	092200	100282000	2520	2520	2520	2520	1418
707	20241024	092100	96708640	2510	2510	2510	2510	538
708	20241024	092000	95358260	2510	2510	2510	2510	1273
709	20241024	091900	92163030	2510	2510	2510	2505	1040
710	20241024	091800	89555310	2510	2510	2520	2505	2433
711	20241024	091700	83452490	2505	2505	2510	2505	1100
712	20241024	091600	80696940	2520	2520	2520	2510	3560
713	20241024	091500	71747505	2520	2525	2525	2520	91
714	20241024	091400	71517735	2525	2520	2525	2520	10
715	20241024	091300	71492490	2515	2520	2520	2515	722
716	20241024	091200	69675535	2525	2515	2525	2515	818
717	20241024	091100	67616185	2520	2510	2520	2510	559
718	20241024	091000	66211295	2510	2520	2520	2510	2375
719	20241024	090900	60243975	2545	2550	2550	2515	3309
720	20241024	090800	51912675	2535	2540	2540	2535	628
721	20241024	090700	50320370	2565	2570	2570	2535	303
722	20241024	090600	49547865	2570	2525	2570	2520	1167
723	20241024	090500	46596020	2520	2520	2520	2520	261
724	20241024	090400	45938300	2520	2515	2535	2515	5025
725	20241024	090300	33282575	2515	2540	2540	2510	6151
726	20241024	090200	17739575	2540	2570	2570	2540	4674
727	20241024	090100	5845790	2570	2605	2605	2560	1519
728	20241024	090000	1931800	2600	2600	2600	2600	743