KissMeData/070300/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	194800	1878520550	5340	5340	5340	5340	5935
3	20241016	194700	1878520550	5340	5340	5340	5340	0
4	20241016	194600	1878520550	5340	5340	5340	5340	0
5	20241016	194500	1878520550	5340	5340	5340	5340	0
6	20241016	194400	1878520550	5340	5340	5340	5340	0
7	20241016	194300	1878520550	5340	5340	5340	5340	0
8	20241016	194200	1878520550	5340	5340	5340	5340	0
9	20241016	194100	1878520550	5340	5340	5340	5340	0
10	20241016	194000	1878520550	5340	5340	5340	5340	0
11	20241016	193900	1878520550	5340	5340	5340	5340	0
12	20241016	193800	1878520550	5340	5340	5340	5340	0
13	20241016	193700	1878520550	5340	5340	5340	5340	0
14	20241016	193600	1878520550	5340	5340	5340	5340	0
15	20241016	193500	1878520550	5340	5340	5340	5340	0
16	20241016	193400	1878520550	5340	5340	5340	5340	0
17	20241016	193300	1878520550	5340	5340	5340	5340	0
18	20241016	193200	1878520550	5340	5340	5340	5340	0
19	20241016	193100	1878520550	5340	5340	5340	5340	0
20	20241016	193000	1878520550	5340	5340	5340	5340	0
21	20241016	192900	1878520550	5340	5340	5340	5340	0
22	20241016	192800	1878520550	5340	5340	5340	5340	0
23	20241016	192700	1878520550	5340	5340	5340	5340	0
24	20241016	192600	1878520550	5340	5340	5340	5340	0
25	20241016	192500	1878520550	5340	5340	5340	5340	0
26	20241016	192400	1878520550	5340	5340	5340	5340	0
27	20241016	192300	1878520550	5340	5340	5340	5340	0
28	20241016	192200	1878520550	5340	5340	5340	5340	0
29	20241016	192100	1878520550	5340	5340	5340	5340	0
30	20241016	192000	1878520550	5340	5340	5340	5340	0
31	20241016	191900	1878520550	5340	5340	5340	5340	0
32	20241016	191800	1878520550	5340	5340	5340	5340	5935
33	20241016	191700	1878520550	5340	5340	5340	5340	0
34	20241016	191600	1878520550	5340	5340	5340	5340	0
35	20241016	191500	1878520550	5340	5340	5340	5340	0
36	20241016	191400	1878520550	5340	5340	5340	5340	0
37	20241016	191300	1878520550	5340	5340	5340	5340	0
38	20241016	191200	1878520550	5340	5340	5340	5340	0
39	20241016	191100	1878520550	5340	5340	5340	5340	0
40	20241016	191000	1878520550	5340	5340	5340	5340	0
41	20241016	190900	1878520550	5340	5340	5340	5340	0
42	20241016	190800	1878520550	5340	5340	5340	5340	0
43	20241016	190700	1878520550	5340	5340	5340	5340	0
44	20241016	190600	1878520550	5340	5340	5340	5340	0
45	20241016	190500	1878520550	5340	5340	5340	5340	0
46	20241016	190400	1878520550	5340	5340	5340	5340	0
47	20241016	190300	1878520550	5340	5340	5340	5340	0
48	20241016	190200	1878520550	5340	5340	5340	5340	0
49	20241016	190100	1878520550	5340	5340	5340	5340	0
50	20241016	190000	1878520550	5340	5340	5340	5340	0
51	20241016	185900	1878520550	5340	5340	5340	5340	0
52	20241016	185800	1878520550	5340	5340	5340	5340	0
53	20241016	185700	1878520550	5340	5340	5340	5340	0
54	20241016	185600	1878520550	5340	5340	5340	5340	0
55	20241016	185500	1878520550	5340	5340	5340	5340	0
56	20241016	185400	1878520550	5340	5340	5340	5340	0
57	20241016	185300	1878520550	5340	5340	5340	5340	0
58	20241016	185200	1878520550	5340	5340	5340	5340	0
59	20241016	185100	1878520550	5340	5340	5340	5340	0
60	20241016	185000	1878520550	5340	5340	5340	5340	0
61	20241016	184900	1878520550	5340	5340	5340	5340	0
62	20241016	184800	1878520550	5340	5340	5340	5340	5935
63	20241016	184700	1878520550	5340	5340	5340	5340	0
64	20241016	184600	1878520550	5340	5340	5340	5340	0
65	20241016	184500	1878520550	5340	5340	5340	5340	0
66	20241016	184400	1878520550	5340	5340	5340	5340	0
67	20241016	184300	1878520550	5340	5340	5340	5340	0
68	20241016	184200	1878520550	5340	5340	5340	5340	0
69	20241016	184100	1878520550	5340	5340	5340	5340	0
70	20241016	184000	1878520550	5340	5340	5340	5340	0
71	20241016	183900	1878520550	5340	5340	5340	5340	0
72	20241016	183800	1878520550	5340	5340	5340	5340	0
73	20241016	183700	1878520550	5340	5340	5340	5340	0
74	20241016	183600	1878520550	5340	5340	5340	5340	0
75	20241016	183500	1878520550	5340	5340	5340	5340	0
76	20241016	183400	1878520550	5340	5340	5340	5340	0
77	20241016	183300	1878520550	5340	5340	5340	5340	0
78	20241016	183200	1878520550	5340	5340	5340	5340	0
79	20241016	183100	1878520550	5340	5340	5340	5340	0
80	20241016	183000	1878520550	5340	5340	5340	5340	0
81	20241016	182900	1878520550	5340	5340	5340	5340	0
82	20241016	182800	1878520550	5340	5340	5340	5340	0
83	20241016	182700	1878520550	5340	5340	5340	5340	0
84	20241016	182600	1878520550	5340	5340	5340	5340	0
85	20241016	182500	1878520550	5340	5340	5340	5340	0
86	20241016	182400	1878520550	5340	5340	5340	5340	0
87	20241016	182300	1878520550	5340	5340	5340	5340	0
88	20241016	182200	1878520550	5340	5340	5340	5340	0
89	20241016	182100	1878520550	5340	5340	5340	5340	0
90	20241016	182000	1878520550	5340	5340	5340	5340	0
91	20241016	181900	1878520550	5340	5340	5340	5340	0
92	20241016	181800	1878520550	5340	5340	5340	5340	5935
93	20241016	181700	1878520550	5340	5340	5340	5340	0
94	20241016	181600	1878520550	5340	5340	5340	5340	0
95	20241016	181500	1878520550	5340	5340	5340	5340	0
96	20241016	181400	1878520550	5340	5340	5340	5340	0
97	20241016	181300	1878520550	5340	5340	5340	5340	0
98	20241016	181200	1878520550	5340	5340	5340	5340	0
99	20241016	181100	1878520550	5340	5340	5340	5340	0
100	20241016	181000	1878520550	5340	5340	5340	5340	0
101	20241016	180900	1878520550	5340	5340	5340	5340	0
102	20241016	180800	1878520550	5340	5340	5340	5340	0
103	20241016	180700	1878520550	5340	5340	5340	5340	0
104	20241016	180600	1878520550	5340	5340	5340	5340	0
105	20241016	180500	1878520550	5340	5340	5340	5340	0
106	20241016	180400	1878520550	5340	5340	5340	5340	0
107	20241016	180300	1878520550	5340	5340	5340	5340	0
108	20241016	180200	1878520550	5340	5340	5340	5340	0
109	20241016	180100	1878520550	5340	5340	5340	5340	0
110	20241016	180000	1878520550	5340	5340	5340	5340	0
111	20241016	175900	1878520550	5340	5340	5340	5340	0
112	20241016	175800	1878520550	5340	5340	5340	5340	0
113	20241016	175700	1878520550	5340	5340	5340	5340	0
114	20241016	175600	1878520550	5340	5340	5340	5340	0
115	20241016	175500	1878520550	5340	5340	5340	5340	0
116	20241016	175400	1878520550	5340	5340	5340	5340	0
117	20241016	175300	1878520550	5340	5340	5340	5340	0
118	20241016	175200	1878520550	5340	5340	5340	5340	0
119	20241016	175100	1878520550	5340	5340	5340	5340	0
120	20241016	175000	1878520550	5340	5340	5340	5340	0
121	20241016	174900	1878520550	5340	5340	5340	5340	0
122	20241016	174800	1878520550	5340	5340	5340	5340	5935
123	20241016	174700	1878520550	5340	5340	5340	5340	0
124	20241016	174600	1878520550	5340	5340	5340	5340	0
125	20241016	174500	1878520550	5340	5340	5340	5340	0
126	20241016	174400	1878520550	5340	5340	5340	5340	0
127	20241016	174300	1878520550	5340	5340	5340	5340	0
128	20241016	174200	1878520550	5340	5340	5340	5340	0
129	20241016	174100	1878520550	5340	5340	5340	5340	0
130	20241016	174000	1878520550	5340	5340	5340	5340	0
131	20241016	173900	1878520550	5340	5340	5340	5340	0
132	20241016	173800	1878520550	5340	5340	5340	5340	0
133	20241016	173700	1878520550	5340	5340	5340	5340	0
134	20241016	173600	1878520550	5340	5340	5340	5340	0
135	20241016	173500	1878520550	5340	5340	5340	5340	0
136	20241016	173400	1878520550	5340	5340	5340	5340	0
137	20241016	173300	1878520550	5340	5340	5340	5340	0
138	20241016	173200	1878520550	5340	5340	5340	5340	0
139	20241016	173100	1878520550	5340	5340	5340	5340	0
140	20241016	173000	1878520550	5340	5340	5340	5340	0
141	20241016	172900	1878520550	5340	5340	5340	5340	0
142	20241016	172800	1878520550	5340	5340	5340	5340	0
143	20241016	172700	1878520550	5340	5340	5340	5340	0
144	20241016	172600	1878520550	5340	5340	5340	5340	0
145	20241016	172500	1878520550	5340	5340	5340	5340	0
146	20241016	172400	1878520550	5340	5340	5340	5340	0
147	20241016	172300	1878520550	5340	5340	5340	5340	0
148	20241016	172200	1878520550	5340	5340	5340	5340	0
149	20241016	172100	1878520550	5340	5340	5340	5340	0
150	20241016	172000	1878520550	5340	5340	5340	5340	0
151	20241016	171900	1878520550	5340	5340	5340	5340	0
152	20241016	171800	1878520550	5340	5340	5340	5340	5935
153	20241016	171700	1878520550	5340	5340	5340	5340	0
154	20241016	171600	1878520550	5340	5340	5340	5340	0
155	20241016	171500	1878520550	5340	5340	5340	5340	0
156	20241016	171400	1878520550	5340	5340	5340	5340	0
157	20241016	171300	1878520550	5340	5340	5340	5340	0
158	20241016	171200	1878520550	5340	5340	5340	5340	0
159	20241016	171100	1878520550	5340	5340	5340	5340	0
160	20241016	171000	1878520550	5340	5340	5340	5340	0
161	20241016	170900	1878520550	5340	5340	5340	5340	0
162	20241016	170800	1878520550	5340	5340	5340	5340	0
163	20241016	170700	1878520550	5340	5340	5340	5340	0
164	20241016	170600	1878520550	5340	5340	5340	5340	0
165	20241016	170500	1878520550	5340	5340	5340	5340	0
166	20241016	170400	1878520550	5340	5340	5340	5340	0
167	20241016	170300	1878520550	5340	5340	5340	5340	0
168	20241016	170200	1878520550	5340	5340	5340	5340	0
169	20241016	170100	1878520550	5340	5340	5340	5340	0
170	20241016	170000	1878520550	5340	5340	5340	5340	0
171	20241016	165900	1878520550	5340	5340	5340	5340	0
172	20241016	165800	1878520550	5340	5340	5340	5340	0
173	20241016	165700	1878520550	5340	5340	5340	5340	0
174	20241016	165600	1878520550	5340	5340	5340	5340	0
175	20241016	165500	1878520550	5340	5340	5340	5340	0
176	20241016	165400	1878520550	5340	5340	5340	5340	0
177	20241016	165300	1878520550	5340	5340	5340	5340	0
178	20241016	165200	1878520550	5340	5340	5340	5340	0
179	20241016	165100	1878520550	5340	5340	5340	5340	0
180	20241016	165000	1878520550	5340	5340	5340	5340	0
181	20241016	164900	1878520550	5340	5340	5340	5340	0
182	20241016	164800	1878520550	5340	5340	5340	5340	5935
183	20241016	164700	1878520550	5340	5340	5340	5340	0
184	20241016	164600	1878520550	5340	5340	5340	5340	0
185	20241016	164500	1878520550	5340	5340	5340	5340	0
186	20241016	164400	1878520550	5340	5340	5340	5340	0
187	20241016	164300	1878520550	5340	5340	5340	5340	0
188	20241016	164200	1878520550	5340	5340	5340	5340	0
189	20241016	164100	1878520550	5340	5340	5340	5340	0
190	20241016	164000	1878520550	5340	5340	5340	5340	0
191	20241016	163900	1878520550	5340	5340	5340	5340	0
192	20241016	163800	1878520550	5340	5340	5340	5340	0
193	20241016	163700	1878520550	5340	5340	5340	5340	0
194	20241016	163600	1878520550	5340	5340	5340	5340	0
195	20241016	163500	1878520550	5340	5340	5340	5340	0
196	20241016	163400	1878520550	5340	5340	5340	5340	0
197	20241016	163300	1878520550	5340	5340	5340	5340	0
198	20241016	163200	1878520550	5340	5340	5340	5340	0
199	20241016	163100	1878520550	5340	5340	5340	5340	0
200	20241016	163000	1878520550	5340	5340	5340	5340	0
201	20241016	162900	1878520550	5340	5340	5340	5340	0
202	20241016	162800	1878520550	5340	5340	5340	5340	0
203	20241016	162700	1878520550	5340	5340	5340	5340	0
204	20241016	162600	1878520550	5340	5340	5340	5340	0
205	20241016	162500	1878520550	5340	5340	5340	5340	0
206	20241016	162400	1878520550	5340	5340	5340	5340	0
207	20241016	162300	1878520550	5340	5340	5340	5340	0
208	20241016	162200	1878520550	5340	5340	5340	5340	0
209	20241016	162100	1878520550	5340	5340	5340	5340	0
210	20241016	162000	1878520550	5340	5340	5340	5340	0
211	20241016	161900	1878520550	5340	5340	5340	5340	0
212	20241016	161800	1878520550	5340	5340	5340	5340	5935
213	20241016	161700	1878520550	5340	5340	5340	5340	0
214	20241016	161600	1878520550	5340	5340	5340	5340	0
215	20241016	161500	1878520550	5340	5340	5340	5340	0
216	20241016	161400	1878520550	5340	5340	5340	5340	0
217	20241016	161300	1878520550	5340	5340	5340	5340	0
218	20241016	161200	1878520550	5340	5340	5340	5340	0
219	20241016	161100	1878520550	5340	5340	5340	5340	0
220	20241016	161000	1878520550	5340	5340	5340	5340	0
221	20241016	160900	1878520550	5340	5340	5340	5340	0
222	20241016	160800	1878520550	5340	5340	5340	5340	0
223	20241016	160700	1878520550	5340	5340	5340	5340	0
224	20241016	160600	1878520550	5340	5340	5340	5340	0
225	20241016	160500	1878520550	5340	5340	5340	5340	0
226	20241016	160400	1878520550	5340	5340	5340	5340	0
227	20241016	160300	1878520550	5340	5340	5340	5340	0
228	20241016	160200	1878520550	5340	5340	5340	5340	0
229	20241016	160100	1878520550	5340	5340	5340	5340	0
230	20241016	160000	1878520550	5340	5340	5340	5340	0
231	20241016	155900	1878520550	5340	5340	5340	5340	0
232	20241016	155800	1878520550	5340	5340	5340	5340	0
233	20241016	155700	1878520550	5340	5340	5340	5340	0
234	20241016	155600	1878520550	5340	5340	5340	5340	0
235	20241016	155500	1878520550	5340	5340	5340	5340	0
236	20241016	155400	1878520550	5340	5340	5340	5340	0
237	20241016	155300	1878520550	5340	5340	5340	5340	0
238	20241016	155200	1878520550	5340	5340	5340	5340	0
239	20241016	155100	1878520550	5340	5340	5340	5340	0
240	20241016	155000	1878520550	5340	5340	5340	5340	0
241	20241016	154900	1878520550	5340	5340	5340	5340	0
242	20241016	154800	1878520550	5340	5340	5340	5340	5935
243	20241016	154700	1878520550	5340	5340	5340	5340	0
244	20241016	154600	1878520550	5340	5340	5340	5340	0
245	20241016	154500	1878520550	5340	5340	5340	5340	0
246	20241016	154400	1878520550	5340	5340	5340	5340	0
247	20241016	154300	1878520550	5340	5340	5340	5340	0
248	20241016	154200	1878520550	5340	5340	5340	5340	0
249	20241016	154100	1878520550	5340	5340	5340	5340	0
250	20241016	154000	1878520550	5340	5340	5340	5340	0
251	20241016	153900	1878520550	5340	5340	5340	5340	0
252	20241016	153800	1878520550	5340	5340	5340	5340	0
253	20241016	153700	1878520550	5340	5340	5340	5340	0
254	20241016	153600	1878520550	5340	5340	5340	5340	0
255	20241016	153500	1878520550	5340	5340	5340	5340	0
256	20241016	153400	1878520550	5340	5340	5340	5340	0
257	20241016	153300	1878520550	5340	5340	5340	5340	0
258	20241016	153200	1878520550	5340	5340	5340	5340	0
259	20241016	153100	1878520550	5340	5340	5340	5340	0
260	20241016	153000	1878520550	5340	5340	5340	5340	5935
261	20241016	152900	1846827650	5390	5390	5390	5390	0
262	20241016	152800	1846827650	5390	5390	5390	5390	0
263	20241016	152700	1846827650	5390	5390	5390	5390	0
264	20241016	152600	1846827650	5390	5390	5390	5390	0
265	20241016	152500	1846827650	5390	5390	5390	5390	0
266	20241016	152400	1846827650	5390	5390	5390	5390	0
267	20241016	152300	1846827650	5390	5390	5390	5390	0
268	20241016	152200	1846827650	5390	5390	5390	5390	0
269	20241016	152100	1846827650	5390	5390	5390	5390	0
270	20241016	152000	1846827650	5390	5390	5390	5390	0
271	20241016	151900	1846827650	5390	5370	5390	5310	2326
272	20241016	151800	1834400780	5320	5340	5370	5310	1197
273	20241016	151700	1828034090	5360	5340	5360	5340	1193
274	20241016	151600	1821663110	5370	5370	5370	5370	11
275	20241016	151500	1821604040	5370	5370	5370	5370	45
276	20241016	151400	1821362390	5370	5360	5380	5350	1075
277	20241016	151300	1815604510	5370	5370	5370	5370	2
278	20241016	151200	1815593770	5390	5330	5400	5330	533
279	20241016	151100	1812729070	5400	5380	5400	5320	1242
280	20241016	151000	1806081150	5410	5350	5410	5340	2460
281	20241016	150900	1792847020	5340	5370	5370	5340	15
282	20241016	150800	1792766590	5370	5370	5370	5370	0
283	20241016	150700	1792766590	5370	5350	5380	5330	330
284	20241016	150600	1791004180	5390	5350	5390	5350	619
285	20241016	150500	1787678050	5370	5360	5370	5350	205
286	20241016	150400	1786579040	5350	5350	5360	5350	224
287	20241016	150300	1785379260	5360	5340	5380	5340	121
288	20241016	150200	1784730580	5340	5320	5380	5320	337
289	20241016	150100	1782933800	5320	5300	5320	5300	166
290	20241016	150000	1782053800	5330	5330	5330	5330	41
291	20241016	145900	1781835270	5260	5300	5330	5260	22
292	20241016	145800	1781719340	5290	5290	5290	5290	6
293	20241016	145700	1781687600	5280	5280	5340	5270	372
294	20241016	145600	1779717170	5280	5260	5290	5260	203
295	20241016	145500	1778647000	5240	5230	5240	5230	200
296	20241016	145400	1777599320	5230	5220	5230	5220	291
297	20241016	145300	1776079290	5220	5210	5220	5200	250
298	20241016	145200	1774778210	5200	5210	5210	5200	19
299	20241016	145100	1774679400	5230	5230	5230	5230	0
300	20241016	145000	1774679400	5230	5220	5230	5220	263
301	20241016	144900	1773305920	5220	5230	5230	5220	1040
302	20241016	144800	1767876970	5240	5210	5240	5180	1207
303	20241016	144700	1761605300	5240	5240	5240	5240	0
304	20241016	144600	1761605300	5240	5230	5240	5230	9
305	20241016	144500	1761558200	5240	5220	5240	5180	764
306	20241016	144400	1757597010	5260	5240	5260	5230	65
307	20241016	144300	1757256740	5310	5220	5310	5220	76
308	20241016	144200	1756857850	5240	5220	5240	5200	411
309	20241016	144100	1754712860	5200	5220	5220	5200	97
310	20241016	144000	1754208440	5200	5220	5220	5200	100
311	20241016	143900	1753688360	5220	5220	5240	5210	123
312	20241016	143800	1753046570	5240	5220	5240	5210	189
313	20241016	143700	1752060850	5210	5240	5240	5210	184
314	20241016	143600	1751100300	5240	5230	5240	5210	213
315	20241016	143500	1749989160	5210	5230	5240	5210	429
316	20241016	143400	1747747840	5240	5250	5250	5230	147
317	20241016	143300	1746978490	5230	5250	5250	5230	270
318	20241016	143200	1745564140	5300	5270	5340	5250	956
319	20241016	143100	1740490070	5300	5250	5300	5220	1417
320	20241016	143000	1733081290	5230	5230	5250	5230	297
321	20241016	142900	1731527950	5240	5240	5240	5240	0
322	20241016	142800	1731527950	5240	5240	5240	5240	311
323	20241016	142700	1729898310	5230	5240	5240	5230	95
324	20241016	142600	1729401450	5230	5250	5260	5220	2723
325	20241016	142500	1715155170	5240	5280	5320	5230	1100
326	20241016	142400	1709365430	5270	5230	5370	5230	1432
327	20241016	142300	1701828050	5230	5260	5260	5200	826
328	20241016	142200	1697516790	5180	5170	5260	5170	5386
329	20241016	142100	1669247840	5140	5130	5190	5130	782
330	20241016	142000	1665221070	5130	5110	5140	5110	595
331	20241016	141900	1662171630	5120	5130	5140	5120	400
332	20241016	141800	1660120470	5130	5130	5130	5130	22
333	20241016	141700	1660007610	5140	5120	5140	5120	228
334	20241016	141600	1658839490	5150	5160	5180	5120	9679
335	20241016	141500	1609060230	5160	5090	5180	5090	4725
336	20241016	141400	1584798550	5090	5130	5130	5090	535
337	20241016	141300	1582057840	5160	5150	5160	5130	1588
338	20241016	141200	1573894840	5150	5120	5170	5120	4163
339	20241016	141100	1552495360	5100	5110	5120	5090	2141
340	20241016	141000	1541535830	5090	5090	5100	5090	372
341	20241016	140900	1539641110	5100	5100	5100	5100	1
342	20241016	140800	1539636010	5100	5090	5100	5090	609
343	20241016	140700	1536530140	5070	5080	5080	5070	200
344	20241016	140600	1535515100	5100	5100	5100	5100	60
345	20241016	140500	1535209100	5100	5100	5100	5100	2
346	20241016	140400	1535198900	5080	5100	5100	5080	83
347	20241016	140300	1534777240	5080	5080	5080	5080	260
348	20241016	140200	1533456440	5080	5080	5080	5070	1319
349	20241016	140100	1526762290	5090	5110	5110	5090	1714
350	20241016	140000	1518019010	5130	5150	5150	5120	712
351	20241016	135900	1514361690	5160	5160	5160	5160	194
352	20241016	135800	1513360650	5150	5100	5160	5100	1059
353	20241016	135700	1507928190	5100	5120	5120	5100	263
354	20241016	135600	1506583890	5120	5090	5130	5060	1855
355	20241016	135500	1497104640	5080	5060	5080	5060	346
356	20241016	135400	1495353840	5050	5080	5100	5050	7778
357	20241016	135300	1455882220	5080	5090	5120	5000	7779
358	20241016	135200	1416543940	5080	5160	5190	5080	18182
359	20241016	135100	1323445170	5170	5200	5200	5170	2333
360	20241016	135000	1311348880	5210	5210	5220	5210	1475
361	20241016	134900	1303658460	5200	5220	5220	5200	2314
362	20241016	134800	1291585480	5200	5170	5200	5170	659
363	20241016	134700	1288170010	5170	5230	5230	5170	3322
364	20241016	134600	1270919140	5240	5270	5270	5240	451
365	20241016	134500	1268550500	5290	5320	5320	5290	2585
366	20241016	134400	1254805930	5300	5250	5300	5250	2784
367	20241016	134300	1240103870	5260	5260	5270	5260	696
368	20241016	134200	1236440950	5260	5260	5260	5260	40
369	20241016	134100	1236230550	5240	5240	5240	5240	0
370	20241016	134000	1236230550	5240	5260	5280	5240	322
371	20241016	133900	1234540220	5270	5260	5270	5260	1106
372	20241016	133800	1228712650	5260	5300	5370	5230	1889
373	20241016	133700	1218777240	5300	5380	5440	5300	846
374	20241016	133600	1214265120	5390	5370	5440	5370	848
375	20241016	133500	1209706630	5370	5370	5370	5340	14
376	20241016	133400	1209631480	5370	5370	5370	5370	615
377	20241016	133300	1206328930	5370	5370	5370	5370	245
378	20241016	133200	1205013280	5370	5360	5370	5360	46
379	20241016	133100	1204766660	5360	5360	5360	5350	301
380	20241016	133000	1203154760	5370	5360	5370	5360	600
381	20241016	132900	1199933760	5370	5370	5370	5370	0
382	20241016	132800	1199933760	5370	5280	5370	5280	1061
383	20241016	132700	1194239410	5290	5330	5370	5290	5078
384	20241016	132600	1167223420	5310	5160	5320	5160	6733
385	20241016	132500	1131973300	5160	5180	5190	5100	7249
386	20241016	132400	1094834120	5190	5280	5280	5150	5857
387	20241016	132300	1064351960	5280	5260	5280	5230	1511
388	20241016	132200	1056403270	5260	5300	5310	5230	7641
389	20241016	132100	1015959160	5300	5300	5300	5300	0
390	20241016	132000	1015959160	5300	5330	5350	5300	1284
391	20241016	131900	1009145200	5360	5400	5450	5360	1018
392	20241016	131800	1003658640	5420	5380	5460	5380	492
393	20241016	131700	1001000390	5400	5400	5400	5380	194
394	20241016	131600	999952850	5400	5340	5400	5320	269
395	20241016	131500	998514760	5390	5370	5390	5340	575
396	20241016	131400	995439810	5400	5470	5500	5350	1113
397	20241016	131300	989393250	5450	5360	5510	5360	10248
398	20241016	131200	934386520	5340	5340	5360	5340	474
399	20241016	131100	931855260	5310	5350	5350	5310	6307
400	20241016	131000	898128510	5350	5390	5440	5350	4713
401	20241016	130900	872760400	5430	5470	5470	5370	3731
402	20241016	130800	852525370	5470	5470	5470	5470	0
403	20241016	130700	852525370	5470	5470	5470	5460	2023
404	20241016	130600	841459790	5470	5470	5480	5470	50
405	20241016	130500	841186280	5490	5520	5530	5480	1536
406	20241016	130400	832732820	5510	5510	5510	5510	1
407	20241016	130300	832727310	5510	5530	5550	5510	1343
408	20241016	130200	825294740	5530	5580	5580	5530	3626
409	20241016	130100	805161150	5590	5600	5600	5590	517
410	20241016	130000	802270050	5630	5630	5630	5630	0
411	20241016	125900	802270050	5630	5650	5650	5630	1021
412	20241016	125800	796517400	5640	5620	5680	5620	1247
413	20241016	125700	789487160	5600	5600	5600	5600	71
414	20241016	125600	789089560	5600	5600	5600	5600	1387
415	20241016	125500	781322360	5620	5620	5620	5620	1002
416	20241016	125400	775691120	5620	5620	5650	5620	19
417	20241016	125300	775583850	5640	5640	5640	5640	120
418	20241016	125200	774907050	5660	5660	5660	5660	0
419	20241016	125100	774907050	5660	5650	5660	5650	106
420	20241016	125000	774308130	5660	5660	5660	5660	2
421	20241016	124900	774296810	5660	5660	5660	5660	0
422	20241016	124800	774296810	5660	5640	5660	5640	3
423	20241016	124700	774279850	5630	5630	5630	5630	0
424	20241016	124600	774279850	5630	5620	5650	5620	5862
425	20241016	124500	741284900	5600	5630	5630	5600	2455
426	20241016	124400	727507890	5630	5650	5670	5630	1083
427	20241016	124300	721396810	5660	5700	5710	5660	6362
428	20241016	124200	685228990	5700	5700	5700	5700	601
429	20241016	124100	681803290	5720	5700	5720	5700	1203
430	20241016	124000	674927190	5710	5710	5710	5710	0
431	20241016	123900	674927190	5710	5720	5720	5710	345
432	20241016	123800	672957040	5710	5710	5710	5710	0
433	20241016	123700	672957040	5710	5710	5710	5710	0
434	20241016	123600	672957040	5710	5710	5710	5710	0
435	20241016	123500	672957040	5710	5710	5710	5710	10
436	20241016	123400	672899940	5730	5730	5730	5730	87
437	20241016	123300	672401430	5730	5730	5730	5730	0
438	20241016	123200	672401430	5730	5730	5730	5730	0
439	20241016	123100	672401430	5730	5730	5730	5730	18
440	20241016	123000	672298290	5730	5710	5730	5710	87
441	20241016	122900	671801500	5730	5730	5730	5730	0
442	20241016	122800	671801500	5730	5730	5730	5730	5
443	20241016	122700	671772850	5730	5730	5730	5730	0
444	20241016	122600	671772850	5730	5720	5730	5720	41
445	20241016	122500	671537930	5700	5700	5700	5700	0
446	20241016	122400	671537930	5700	5730	5730	5700	414
447	20241016	122300	669176970	5710	5710	5710	5710	4582
448	20241016	122200	643013750	5720	5730	5730	5720	639
449	20241016	122100	639358660	5750	5740	5750	5740	2
450	20241016	122000	639347170	5730	5740	5740	5730	149
451	20241016	121900	638493360	5740	5740	5740	5740	111
452	20241016	121800	637856220	5750	5760	5760	5740	4515
453	20241016	121700	611933270	5780	5780	5780	5780	2
454	20241016	121600	611921710	5780	5780	5780	5780	0
455	20241016	121500	611921710	5780	5780	5780	5780	0
456	20241016	121400	611921710	5780	5780	5780	5780	0
457	20241016	121300	611921710	5780	5790	5790	5780	256
458	20241016	121200	610442020	5780	5760	5780	5760	10
459	20241016	121100	610384240	5760	5760	5760	5760	1
460	20241016	121000	610378480	5780	5780	5780	5780	0
461	20241016	120900	610378480	5780	5780	5780	5780	0
462	20241016	120800	610378480	5780	5760	5780	5760	4
463	20241016	120700	610355400	5780	5740	5780	5740	13
464	20241016	120600	610280720	5750	5760	5760	5730	1003
465	20241016	120500	604527640	5760	5750	5760	5750	3499
466	20241016	120400	584373420	5760	5760	5760	5760	0
467	20241016	120300	584373420	5760	5760	5760	5760	0
468	20241016	120200	584373420	5760	5760	5760	5760	0
469	20241016	120100	584373420	5760	5760	5760	5760	0
470	20241016	120000	584373420	5760	5760	5760	5760	250
471	20241016	115900	582933420	5780	5780	5780	5780	0
472	20241016	115800	582933420	5780	5780	5780	5780	160
473	20241016	115700	582008620	5790	5790	5790	5790	0
474	20241016	115600	582008620	5790	5780	5790	5780	50
475	20241016	115500	581719130	5760	5750	5760	5750	20
476	20241016	115400	581603940	5730	5730	5730	5730	0
477	20241016	115300	581603940	5730	5730	5730	5730	0
478	20241016	115200	581603940	5730	5730	5730	5730	0
479	20241016	115100	581603940	5730	5730	5730	5730	0
480	20241016	115000	581603940	5730	5730	5730	5730	43
481	20241016	114900	581357550	5730	5730	5730	5730	55
482	20241016	114800	581042400	5730	5730	5730	5730	55
483	20241016	114700	580727250	5730	5730	5730	5730	56
484	20241016	114600	580406370	5730	5730	5730	5730	57
485	20241016	114500	580079760	5730	5730	5730	5730	56
486	20241016	114400	579758880	5750	5750	5750	5730	743
487	20241016	114300	575492310	5750	5770	5770	5750	1556
488	20241016	114200	566535030	5770	5770	5770	5770	55
489	20241016	114100	566217680	5770	5770	5770	5770	13
490	20241016	114000	566142670	5780	5780	5780	5780	2
491	20241016	113900	566131110	5780	5780	5780	5780	0
492	20241016	113800	566131110	5780	5790	5790	5780	309
493	20241016	113700	564345020	5790	5790	5790	5790	105
494	20241016	113600	563737070	5790	5790	5790	5790	686
495	20241016	113500	559765130	5800	5800	5800	5800	0
496	20241016	113400	559765130	5800	5800	5800	5800	0
497	20241016	113300	559765130	5800	5800	5800	5800	29
498	20241016	113200	559596930	5800	5800	5800	5800	81
499	20241016	113100	559127130	5800	5800	5800	5800	108
500	20241016	113000	558500730	5800	5800	5810	5800	263
501	20241016	112900	556973250	5800	5800	5800	5800	74
502	20241016	112800	556544050	5790	5790	5790	5790	92
503	20241016	112700	556011370	5790	5790	5790	5790	0
504	20241016	112600	556011370	5790	5790	5790	5790	0
505	20241016	112500	556011370	5790	5800	5800	5790	1278
506	20241016	112400	548602130	5800	5800	5800	5800	1
507	20241016	112300	548596330	5810	5810	5810	5810	0
508	20241016	112200	548596330	5810	5810	5810	5810	500
509	20241016	112100	545691330	5820	5820	5820	5820	502
510	20241016	112000	542769690	5830	5830	5830	5830	170
511	20241016	111900	541778590	5840	5840	5840	5840	0
512	20241016	111800	541778590	5840	5840	5840	5840	219
513	20241016	111700	540499630	5870	5850	5880	5840	564
514	20241016	111600	537192420	5870	5870	5870	5870	0
515	20241016	111500	537192420	5870	5870	5870	5830	205
516	20241016	111400	535996710	5850	5850	5870	5850	101
517	20241016	111300	535403880	5850	5850	5850	5850	1
518	20241016	111200	535398030	5870	5850	5870	5850	600
519	20241016	111100	531880150	5860	5840	5860	5840	23
520	20241016	111000	531745540	5840	5840	5840	5840	0
521	20241016	110900	531745540	5840	5840	5840	5840	1
522	20241016	110800	531739700	5840	5840	5840	5840	50
523	20241016	110700	531447700	5840	5820	5840	5820	378
524	20241016	110600	529241970	5800	5800	5800	5800	1
525	20241016	110500	529236170	5800	5810	5810	5800	126
526	20241016	110400	528504120	5840	5830	5840	5820	329
527	20241016	110300	526587940	5840	5820	5870	5820	315
528	20241016	110200	524745890	5820	5790	5820	5790	340
529	20241016	110100	522769790	5780	5740	5780	5740	657
530	20241016	110000	518975160	5750	5760	5760	5750	239
531	20241016	105900	517600480	5770	5770	5770	5770	0
532	20241016	105800	517600480	5770	5770	5770	5770	0
533	20241016	105700	517600480	5770	5770	5770	5770	0
534	20241016	105600	517600480	5770	5770	5770	5770	2
535	20241016	105500	517588940	5780	5780	5780	5780	108
536	20241016	105400	516964700	5780	5780	5780	5780	1
537	20241016	105300	516958920	5780	5780	5780	5780	3
538	20241016	105200	516941580	5800	5790	5800	5790	15
539	20241016	105100	516854630	5810	5810	5810	5810	0
540	20241016	105000	516854630	5810	5800	5810	5800	1000
541	20241016	104900	511045530	5810	5810	5810	5810	2
542	20241016	104800	511033910	5810	5810	5810	5810	14
543	20241016	104700	510952570	5810	5810	5810	5810	72
544	20241016	104600	510534250	5810	5780	5810	5780	1001
545	20241016	104500	504730610	5780	5770	5780	5770	149
546	20241016	104400	503870390	5760	5760	5760	5760	35
547	20241016	104300	503668790	5760	5760	5760	5760	0
548	20241016	104200	503668790	5760	5760	5760	5760	0
549	20241016	104100	503668790	5760	5760	5760	5760	0
550	20241016	104000	503668790	5760	5750	5760	5750	66
551	20241016	103900	503288640	5760	5760	5760	5760	199
552	20241016	103800	502142400	5750	5750	5750	5750	401
553	20241016	103700	499836650	5760	5760	5760	5760	0
554	20241016	103600	499836650	5760	5760	5760	5760	0
555	20241016	103500	499836650	5760	5760	5760	5760	0
556	20241016	103400	499836650	5760	5750	5760	5750	192
557	20241016	103300	498731030	5730	5730	5730	5730	0
558	20241016	103200	498731030	5730	5730	5730	5730	0
559	20241016	103100	498731030	5730	5730	5730	5730	8
560	20241016	103000	498685190	5730	5750	5750	5730	716
561	20241016	102900	494582490	5750	5750	5750	5750	0
562	20241016	102800	494582490	5750	5750	5750	5750	50
563	20241016	102700	494294990	5750	5750	5750	5750	20
564	20241016	102600	494179990	5730	5730	5740	5730	4
565	20241016	102500	494157060	5720	5710	5720	5710	20
566	20241016	102400	494042720	5720	5720	5720	5720	0
567	20241016	102300	494042720	5720	5720	5720	5720	0
568	20241016	102200	494042720	5720	5720	5720	5720	60
569	20241016	102100	493699520	5720	5700	5720	5700	4
570	20241016	102000	493676660	5710	5710	5710	5710	4
571	20241016	101900	493653820	5710	5710	5710	5710	10
572	20241016	101800	493596720	5700	5700	5700	5700	175
573	20241016	101700	492599220	5700	5700	5700	5700	0
574	20241016	101600	492599220	5700	5700	5700	5700	70
575	20241016	101500	492200220	5700	5700	5700	5700	20
576	20241016	101400	492086220	5700	5700	5700	5700	0
577	20241016	101300	492086220	5700	5700	5700	5700	194
578	20241016	101200	490980420	5700	5700	5720	5700	111
579	20241016	101100	490347320	5700	5700	5700	5700	0
580	20241016	101000	490347320	5700	5700	5700	5700	288
581	20241016	100900	488705720	5720	5720	5720	5720	15
582	20241016	100800	488619920	5720	5720	5720	5720	1
583	20241016	100700	488614200	5720	5710	5720	5710	573
584	20241016	100600	485342360	5710	5710	5710	5710	1
585	20241016	100500	485336650	5750	5790	5790	5750	101
586	20241016	100400	484755860	5770	5710	5770	5710	1134
587	20241016	100300	478221180	5710	5700	5720	5700	393
588	20241016	100200	475978950	5690	5730	5830	5690	1329
589	20241016	100100	468309510	5770	5740	5770	5700	89
590	20241016	100000	467797120	5770	5760	5780	5700	956
591	20241016	095900	462330490	5770	5710	5770	5710	539
592	20241016	095800	459233310	5690	5690	5690	5680	455
593	20241016	095700	456647650	5720	5710	5720	5710	1005
594	20241016	095600	450899070	5710	5690	5710	5690	24
595	20241016	095500	450762210	5720	5690	5750	5690	3420
596	20241016	095400	431298720	5700	5710	5710	5700	5378
597	20241016	095300	400632910	5720	5740	5740	5710	2135
598	20241016	095200	388412280	5740	5750	5750	5740	759
599	20241016	095100	384054820	5780	5780	5800	5780	742
600	20241016	095000	379765980	5800	5700	5800	5700	8149
601	20241016	094900	333214670	5710	5750	5750	5700	7339
602	20241016	094800	291282040	5760	5770	5770	5760	1563
603	20241016	094700	282277090	5780	5780	5780	5780	1
604	20241016	094600	282271310	5780	5770	5780	5760	301
605	20241016	094500	280536530	5780	5770	5780	5760	1091
606	20241016	094400	274241460	5780	5800	5800	5780	1760
607	20241016	094300	264057070	5830	5830	5830	5830	0
608	20241016	094200	264057070	5830	5830	5830	5830	0
609	20241016	094100	264057070	5830	5820	5830	5820	3
610	20241016	094000	264039600	5840	5800	5840	5800	18
611	20241016	093900	263935120	5800	5800	5800	5800	9
612	20241016	093800	263882920	5800	5810	5810	5800	400
613	20241016	093700	261562230	5830	5820	5830	5820	100
614	20241016	093600	260979400	5830	5830	5830	5830	257
615	20241016	093500	259481090	5830	5830	5830	5830	1
616	20241016	093400	259475260	5810	5810	5810	5810	20
617	20241016	093300	259359060	5810	5800	5810	5800	904
618	20241016	093200	254115850	5800	5810	5810	5800	192
619	20241016	093100	253001950	5800	5800	5800	5800	0
620	20241016	093000	253001950	5800	5870	5870	5800	860
621	20241016	092900	248009920	5880	5880	5880	5840	289
622	20241016	092800	246314000	5840	5820	5880	5820	90
623	20241016	092700	245786190	5820	5780	5820	5780	1823
624	20241016	092600	235218120	5780	5780	5780	5780	76
625	20241016	092500	234778840	5780	5810	5810	5780	2498
626	20241016	092400	220287120	5810	5850	5880	5810	2439
627	20241016	092300	206105400	5850	5810	5850	5810	328
628	20241016	092200	204195120	5810	5840	5840	5810	1886
629	20241016	092100	193213720	5840	5800	5850	5800	2132
630	20241016	092000	180781660	5810	5830	5830	5810	2399
631	20241016	091900	166841450	5810	5900	5900	5810	10630
632	20241016	091800	104657900	5890	5910	5910	5890	593
633	20241016	091700	101158320	5910	5900	5940	5890	235
634	20241016	091600	99771530	5950	5870	5950	5860	1156
635	20241016	091500	92976720	5860	5860	5860	5850	859
636	20241016	091400	87951440	5850	5860	5870	5850	496
637	20241016	091300	85046410	5860	5860	5860	5860	6
638	20241016	091200	85011250	5860	5870	5870	5860	1210
639	20241016	091100	77918550	5860	5870	5870	5860	405
640	20241016	091000	75544090	5860	5900	5900	5860	999
641	20241016	090900	69662110	5980	5900	5980	5900	333
642	20241016	090800	67696130	5900	5870	5940	5870	910
643	20241016	090700	62338320	5870	5870	5870	5860	1403
644	20241016	090600	54107470	5860	5910	5910	5860	1643
645	20241016	090500	44419210	5940	5980	5980	5940	323
646	20241016	090400	42492550	5990	5970	5990	5970	1219
647	20241016	090300	35198520	5970	5950	5970	5950	1777
648	20241016	090200	24600140	5950	5890	5950	5890	62
649	20241016	090100	24231890	5890	5890	5940	5880	1084
650	20241016	090000	17810700	5860	5880	5880	5850	1819