KissMeData/000660/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	183200	1213916487000	198200	198200	198200	198200	214735
3	20241024	183100	1213916487000	198200	198200	198200	198200	0
4	20241024	183000	1213916487000	198200	198200	198200	198200	0
5	20241024	182900	1213916487000	198200	198200	198200	198200	0
6	20241024	182800	1213916487000	198200	198200	198200	198200	0
7	20241024	182700	1213916487000	198200	198200	198200	198200	0
8	20241024	182600	1213916487000	198200	198200	198200	198200	0
9	20241024	182500	1213916487000	198200	198200	198200	198200	0
10	20241024	182400	1213916487000	198200	198200	198200	198200	0
11	20241024	182300	1213916487000	198200	198200	198200	198200	0
12	20241024	182200	1213916487000	198200	198200	198200	198200	0
13	20241024	182100	1213916487000	198200	198200	198200	198200	0
14	20241024	182000	1213916487000	198200	198200	198200	198200	0
15	20241024	181900	1213916487000	198200	198200	198200	198200	0
16	20241024	181800	1213916487000	198200	198200	198200	198200	0
17	20241024	181700	1213916487000	198200	198200	198200	198200	0
18	20241024	181600	1213916487000	198200	198200	198200	198200	0
19	20241024	181500	1213916487000	198200	198200	198200	198200	0
20	20241024	181400	1213916487000	198200	198200	198200	198200	0
21	20241024	181300	1213916487000	198200	198200	198200	198200	0
22	20241024	181200	1213916487000	198200	198200	198200	198200	0
23	20241024	181100	1213916487000	198200	198200	198200	198200	0
24	20241024	181000	1213916487000	198200	198200	198200	198200	0
25	20241024	180900	1213916487000	198200	198200	198200	198200	0
26	20241024	180800	1213916487000	198200	198200	198200	198200	0
27	20241024	180700	1213916487000	198200	198200	198200	198200	0
28	20241024	180600	1213916487000	198200	198200	198200	198200	0
29	20241024	180500	1213916487000	198200	198200	198200	198200	0
30	20241024	180400	1213916487000	198200	198200	198200	198200	0
31	20241024	180300	1213916487000	198200	198200	198200	198200	0
32	20241024	180200	1213916487000	198200	198200	198200	198200	214735
33	20241024	180100	1213916487000	198200	198200	198200	198200	0
34	20241024	180000	1213916487000	198200	198200	198200	198200	0
35	20241024	175900	1213916487000	198200	198200	198200	198200	0
36	20241024	175800	1213916487000	198200	198200	198200	198200	0
37	20241024	175700	1213916487000	198200	198200	198200	198200	0
38	20241024	175600	1213916487000	198200	198200	198200	198200	0
39	20241024	175500	1213916487000	198200	198200	198200	198200	0
40	20241024	175400	1213916487000	198200	198200	198200	198200	0
41	20241024	175300	1213916487000	198200	198200	198200	198200	0
42	20241024	175200	1213916487000	198200	198200	198200	198200	0
43	20241024	175100	1213916487000	198200	198200	198200	198200	0
44	20241024	175000	1213916487000	198200	198200	198200	198200	0
45	20241024	174900	1213916487000	198200	198200	198200	198200	0
46	20241024	174800	1213916487000	198200	198200	198200	198200	0
47	20241024	174700	1213916487000	198200	198200	198200	198200	0
48	20241024	174600	1213916487000	198200	198200	198200	198200	0
49	20241024	174500	1213916487000	198200	198200	198200	198200	0
50	20241024	174400	1213916487000	198200	198200	198200	198200	0
51	20241024	174300	1213916487000	198200	198200	198200	198200	0
52	20241024	174200	1213916487000	198200	198200	198200	198200	0
53	20241024	174100	1213916487000	198200	198200	198200	198200	0
54	20241024	174000	1213916487000	198200	198200	198200	198200	0
55	20241024	173900	1213916487000	198200	198200	198200	198200	0
56	20241024	173800	1213916487000	198200	198200	198200	198200	0
57	20241024	173700	1213916487000	198200	198200	198200	198200	0
58	20241024	173600	1213916487000	198200	198200	198200	198200	0
59	20241024	173500	1213916487000	198200	198200	198200	198200	0
60	20241024	173400	1213916487000	198200	198200	198200	198200	0
61	20241024	173300	1213916487000	198200	198200	198200	198200	0
62	20241024	173200	1213916487000	198200	198200	198200	198200	214735
63	20241024	173100	1213916487000	198200	198200	198200	198200	0
64	20241024	173000	1213916487000	198200	198200	198200	198200	0
65	20241024	172900	1213916487000	198200	198200	198200	198200	0
66	20241024	172800	1213916487000	198200	198200	198200	198200	0
67	20241024	172700	1213916487000	198200	198200	198200	198200	0
68	20241024	172600	1213916487000	198200	198200	198200	198200	0
69	20241024	172500	1213916487000	198200	198200	198200	198200	0
70	20241024	172400	1213916487000	198200	198200	198200	198200	0
71	20241024	172300	1213916487000	198200	198200	198200	198200	0
72	20241024	172200	1213916487000	198200	198200	198200	198200	0
73	20241024	172100	1213916487000	198200	198200	198200	198200	0
74	20241024	172000	1213916487000	198200	198200	198200	198200	0
75	20241024	171900	1213916487000	198200	198200	198200	198200	0
76	20241024	171800	1213916487000	198200	198200	198200	198200	0
77	20241024	171700	1213916487000	198200	198200	198200	198200	0
78	20241024	171600	1213916487000	198200	198200	198200	198200	0
79	20241024	171500	1213916487000	198200	198200	198200	198200	0
80	20241024	171400	1213916487000	198200	198200	198200	198200	0
81	20241024	171300	1213916487000	198200	198200	198200	198200	0
82	20241024	171200	1213916487000	198200	198200	198200	198200	0
83	20241024	171100	1213916487000	198200	198200	198200	198200	0
84	20241024	171000	1213916487000	198200	198200	198200	198200	0
85	20241024	170900	1213916487000	198200	198200	198200	198200	0
86	20241024	170800	1213916487000	198200	198200	198200	198200	0
87	20241024	170700	1213916487000	198200	198200	198200	198200	0
88	20241024	170600	1213916487000	198200	198200	198200	198200	0
89	20241024	170500	1213916487000	198200	198200	198200	198200	0
90	20241024	170400	1213916487000	198200	198200	198200	198200	0
91	20241024	170300	1213916487000	198200	198200	198200	198200	0
92	20241024	170200	1213916487000	198200	198200	198200	198200	214735
93	20241024	170100	1213916487000	198200	198200	198200	198200	0
94	20241024	170000	1213916487000	198200	198200	198200	198200	0
95	20241024	165900	1213916487000	198200	198200	198200	198200	0
96	20241024	165800	1213916487000	198200	198200	198200	198200	0
97	20241024	165700	1213916487000	198200	198200	198200	198200	0
98	20241024	165600	1213916487000	198200	198200	198200	198200	0
99	20241024	165500	1213916487000	198200	198200	198200	198200	0
100	20241024	165400	1213916487000	198200	198200	198200	198200	0
101	20241024	165300	1213916487000	198200	198200	198200	198200	0
102	20241024	165200	1213916487000	198200	198200	198200	198200	0
103	20241024	165100	1213916487000	198200	198200	198200	198200	0
104	20241024	165000	1213916487000	198200	198200	198200	198200	0
105	20241024	164900	1213916487000	198200	198200	198200	198200	0
106	20241024	164800	1213916487000	198200	198200	198200	198200	0
107	20241024	164700	1213916487000	198200	198200	198200	198200	0
108	20241024	164600	1213916487000	198200	198200	198200	198200	0
109	20241024	164500	1213916487000	198200	198200	198200	198200	0
110	20241024	164400	1213916487000	198200	198200	198200	198200	0
111	20241024	164300	1213916487000	198200	198200	198200	198200	0
112	20241024	164200	1213916487000	198200	198200	198200	198200	0
113	20241024	164100	1213916487000	198200	198200	198200	198200	0
114	20241024	164000	1213916487000	198200	198200	198200	198200	0
115	20241024	163900	1213916487000	198200	198200	198200	198200	0
116	20241024	163800	1213916487000	198200	198200	198200	198200	0
117	20241024	163700	1213916487000	198200	198200	198200	198200	0
118	20241024	163600	1213916487000	198200	198200	198200	198200	0
119	20241024	163500	1213916487000	198200	198200	198200	198200	0
120	20241024	163400	1213916487000	198200	198200	198200	198200	0
121	20241024	163300	1213916487000	198200	198200	198200	198200	0
122	20241024	163200	1213916487000	198200	198200	198200	198200	214735
123	20241024	163100	1213916487000	198200	198200	198200	198200	0
124	20241024	163000	1213916487000	198200	198200	198200	198200	0
125	20241024	162900	1213916487000	198200	198200	198200	198200	0
126	20241024	162800	1213916487000	198200	198200	198200	198200	0
127	20241024	162700	1213916487000	198200	198200	198200	198200	0
128	20241024	162600	1213916487000	198200	198200	198200	198200	0
129	20241024	162500	1213916487000	198200	198200	198200	198200	0
130	20241024	162400	1213916487000	198200	198200	198200	198200	0
131	20241024	162300	1213916487000	198200	198200	198200	198200	0
132	20241024	162200	1213916487000	198200	198200	198200	198200	0
133	20241024	162100	1213916487000	198200	198200	198200	198200	0
134	20241024	162000	1213916487000	198200	198200	198200	198200	0
135	20241024	161900	1213916487000	198200	198200	198200	198200	0
136	20241024	161800	1213916487000	198200	198200	198200	198200	0
137	20241024	161700	1213916487000	198200	198200	198200	198200	0
138	20241024	161600	1213916487000	198200	198200	198200	198200	0
139	20241024	161500	1213916487000	198200	198200	198200	198200	0
140	20241024	161400	1213916487000	198200	198200	198200	198200	0
141	20241024	161300	1213916487000	198200	198200	198200	198200	0
142	20241024	161200	1213916487000	198200	198200	198200	198200	0
143	20241024	161100	1213916487000	198200	198200	198200	198200	0
144	20241024	161000	1213916487000	198200	198200	198200	198200	0
145	20241024	160900	1213916487000	198200	198200	198200	198200	0
146	20241024	160800	1213916487000	198200	198200	198200	198200	0
147	20241024	160700	1213916487000	198200	198200	198200	198200	0
148	20241024	160600	1213916487000	198200	198200	198200	198200	0
149	20241024	160500	1213916487000	198200	198200	198200	198200	0
150	20241024	160400	1213916487000	198200	198200	198200	198200	0
151	20241024	160300	1213916487000	198200	198200	198200	198200	0
152	20241024	160200	1213916487000	198200	198200	198200	198200	214735
153	20241024	160100	1213916487000	198200	198200	198200	198200	0
154	20241024	160000	1213916487000	198200	198200	198200	198200	0
155	20241024	155900	1213916487000	198200	198200	198200	198200	0
156	20241024	155800	1213916487000	198200	198200	198200	198200	0
157	20241024	155700	1213916487000	198200	198200	198200	198200	0
158	20241024	155600	1213916487000	198200	198200	198200	198200	0
159	20241024	155500	1213916487000	198200	198200	198200	198200	0
160	20241024	155400	1213916487000	198200	198200	198200	198200	0
161	20241024	155300	1213916487000	198200	198200	198200	198200	0
162	20241024	155200	1213916487000	198200	198200	198200	198200	0
163	20241024	155100	1213916487000	198200	198200	198200	198200	0
164	20241024	155000	1213916487000	198200	198200	198200	198200	0
165	20241024	154900	1213916487000	198200	198200	198200	198200	0
166	20241024	154800	1213916487000	198200	198200	198200	198200	0
167	20241024	154700	1213916487000	198200	198200	198200	198200	0
168	20241024	154600	1213916487000	198200	198200	198200	198200	0
169	20241024	154500	1213916487000	198200	198200	198200	198200	0
170	20241024	154400	1213916487000	198200	198200	198200	198200	0
171	20241024	154300	1213916487000	198200	198200	198200	198200	0
172	20241024	154200	1213916487000	198200	198200	198200	198200	0
173	20241024	154100	1213916487000	198200	198200	198200	198200	0
174	20241024	154000	1213916487000	198200	198200	198200	198200	0
175	20241024	153900	1213916487000	198200	198200	198200	198200	0
176	20241024	153800	1213916487000	198200	198200	198200	198200	0
177	20241024	153700	1213916487000	198200	198200	198200	198200	0
178	20241024	153600	1213916487000	198200	198200	198200	198200	0
179	20241024	153500	1213916487000	198200	198200	198200	198200	0
180	20241024	153400	1213916487000	198200	198200	198200	198200	0
181	20241024	153300	1213916487000	198200	198200	198200	198200	0
182	20241024	153200	1213916487000	198200	198200	198200	198200	214735
183	20241024	153100	1213916487000	198200	198200	198200	198200	0
184	20241024	153000	1213916487000	198200	198200	198200	198200	214735
185	20241024	152900	1171356010000	198200	198200	198200	198200	0
186	20241024	152800	1171356010000	198200	198200	198200	198200	0
187	20241024	152700	1171356010000	198200	198200	198200	198200	0
188	20241024	152600	1171356010000	198200	198200	198200	198200	0
189	20241024	152500	1171356010000	198200	198200	198200	198200	0
190	20241024	152400	1171356010000	198200	198200	198200	198200	0
191	20241024	152300	1171356010000	198200	198200	198200	198200	0
192	20241024	152200	1171356010000	198200	198200	198200	198200	0
193	20241024	152100	1171356010000	198200	198200	198200	198200	0
194	20241024	152000	1171356010000	198200	198200	198200	198200	0
195	20241024	151900	1171356010000	198200	198400	198400	198100	12162
196	20241024	151800	1168945116900	198400	198200	198400	198200	15903
197	20241024	151700	1165790910200	198300	198400	198400	198200	13129
198	20241024	151600	1163187387400	198400	198300	198400	198300	7726
199	20241024	151500	1161654960600	198300	198400	198500	198300	9384
200	20241024	151400	1159793494500	198300	198400	198400	198300	6724
201	20241024	151300	1158459741500	198300	198500	198500	198300	5775
202	20241024	151200	1157313883100	198500	198300	198500	198300	6951
203	20241024	151100	1155934693800	198400	198300	198400	198300	3572
204	20241024	151000	1155226148000	198400	198100	198400	198000	27788
205	20241024	150900	1149719071200	198200	198100	198200	198100	9097
206	20241024	150800	1147916778800	198100	198200	198300	198100	7587
207	20241024	150700	1146413097300	198200	198200	198400	198200	7731
208	20241024	150600	1144880207800	198200	198200	198300	198200	6960
209	20241024	150500	1143500446300	198200	198200	198300	198100	10913
210	20241024	150400	1141337621800	198300	198400	198400	198200	7780
211	20241024	150300	1139794946300	198300	198400	198400	198100	10681
212	20241024	150200	1137677302700	198400	198400	198500	198300	5508
213	20241024	150100	1136584355400	198400	198600	198700	198400	8396
214	20241024	150000	1134917385900	198700	198700	198800	198600	5138
215	20241024	145900	1133896523200	198700	198800	198800	198700	3995
216	20241024	145800	1133102486700	198700	198800	198900	198700	6525
217	20241024	145700	1131805418800	198800	198800	198900	198700	4459
218	20241024	145600	1130918902600	198800	198800	198800	198600	5095
219	20241024	145500	1129906539400	198700	198800	198900	198700	6700
220	20241024	145400	1128574798200	198800	199100	199100	198800	18229
221	20241024	145300	1124947054100	199100	198800	199100	198800	14875
222	20241024	145200	1121987339700	198900	198800	198900	198700	5678
223	20241024	145100	1120858438300	198800	198800	198900	198600	5686
224	20241024	145000	1119728391900	198700	198300	198800	198300	22439
225	20241024	144900	1115274058300	198400	198300	198400	198200	10050
226	20241024	144800	1113281249400	198200	198200	198300	198100	3614
227	20241024	144700	1112564828700	198200	198200	198300	198100	4345
228	20241024	144600	1111703674400	198200	198000	198300	198000	9706
229	20241024	144500	1109780290900	198100	198100	198200	197900	10800
230	20241024	144400	1107641361700	198100	198000	198100	198000	19901
231	20241024	144300	1103700574800	198000	198200	198200	198000	5233
232	20241024	144200	1102664138700	198200	198200	198200	198100	6238
233	20241024	144100	1101428225800	198100	198200	198200	198100	4749
234	20241024	144000	1100487092100	198100	198100	198200	198100	8386
235	20241024	143900	1098825279300	198100	198200	198200	198000	6212
236	20241024	143800	1097594628000	198100	198000	198300	198000	9339
237	20241024	143700	1095744508800	198000	198000	198100	197900	9012
238	20241024	143600	1093960180700	198100	198200	198300	198000	6155
239	20241024	143500	1092740463000	198300	198300	198400	198100	9426
240	20241024	143400	1090871726300	198200	198100	198300	197900	17217
241	20241024	143300	1087462105400	198100	198300	198500	197900	28701
242	20241024	143200	1081776396300	198400	198100	198400	198100	10678
243	20241024	143100	1079659492200	198200	198100	198200	198000	6472
244	20241024	143000	1078377391800	198100	198300	198300	198000	11125
245	20241024	142900	1076173113600	198300	198500	198600	198300	5706
246	20241024	142800	1075040801100	198500	198400	198600	198300	15782
247	20241024	142700	1071908648300	198300	198400	198400	198200	5093
248	20241024	142600	1070898664400	198400	198300	198400	198200	6133
249	20241024	142500	1069682471000	198400	198700	198800	198300	9085
250	20241024	142400	1067879057700	198700	198700	199000	198600	8725
251	20241024	142300	1066144485300	198800	198700	198800	198600	4059
252	20241024	142200	1065337886800	198700	198900	199000	198700	4692
253	20241024	142100	1064404832000	198900	198900	199000	198800	6222
254	20241024	142000	1063167471900	198900	199000	199000	198800	3546
255	20241024	141900	1062462295600	198900	198800	199000	198700	7936
256	20241024	141800	1060884899500	198800	199000	199100	198800	8956
257	20241024	141700	1059103152100	199000	199100	199200	199000	7220
258	20241024	141600	1057665860900	199200	199300	199400	199100	6128
259	20241024	141500	1056444893500	199400	199400	199400	199300	3224
260	20241024	141400	1055802260800	199300	199500	199600	199300	7244
261	20241024	141300	1054357124900	199500	199400	199600	199400	13096
262	20241024	141200	1051744525100	199500	199200	199500	199200	10793
263	20241024	141100	1049592793200	199200	199000	199300	199000	5290
264	20241024	141000	1048539199200	199000	199000	199200	199000	4930
265	20241024	140900	1047557664900	199000	198900	199100	198700	11705
266	20241024	140800	1045229449600	198800	198800	199000	198800	4317
267	20241024	140700	1044371021200	198800	199000	199100	198800	8443
268	20241024	140600	1042691182200	199000	198900	199000	198800	4638
269	20241024	140500	1041768661000	198900	198600	198900	198600	10566
270	20241024	140400	1039669179500	198600	198600	198700	198600	3670
271	20241024	140300	1038940258600	198600	198500	198700	198400	6913
272	20241024	140200	1037567506800	198600	198500	198600	198400	9182
273	20241024	140100	1035744222500	198500	198500	198600	198400	6627
274	20241024	140000	1034428769200	198600	198900	199000	198500	12740
275	20241024	135900	1031897016000	198900	198800	198900	198700	4999
276	20241024	135800	1030903124500	198900	198900	199000	198800	6411
277	20241024	135700	1029628100000	198900	198900	199000	198900	2120
278	20241024	135600	1029206352000	198900	199000	199200	198900	6044
279	20241024	135500	1028003574400	198900	199100	199300	198900	22389
280	20241024	135400	1023547079800	199100	198800	199100	198800	12856
281	20241024	135300	1020989348600	198800	198600	198900	198500	9257
282	20241024	135200	1019149981100	198600	198000	198600	198000	13964
283	20241024	135100	1016381440400	198000	198200	198300	198000	13639
284	20241024	135000	1013678451100	198300	198400	198500	198100	17826
285	20241024	134900	1010144529300	198400	198700	198700	198300	10422
286	20241024	134800	1008075454700	198600	198900	199000	198600	15532
287	20241024	134700	1004988264300	199000	199000	199100	198900	12072
288	20241024	134600	1002585696400	199000	198700	199200	198700	15442
289	20241024	134500	999513448100	198700	199300	199400	198700	21186
290	20241024	134400	995296684200	199300	199800	199800	199100	28595
291	20241024	134300	989592199800	199700	199800	199900	199700	6062
292	20241024	134200	988380988200	199900	199900	200000	199800	4520
293	20241024	134100	987477575000	199900	199900	200000	199900	3710
294	20241024	134000	986735883700	199900	199900	200000	199900	2465
295	20241024	133900	986243046100	199900	199900	200000	199800	21975
296	20241024	133800	981849944700	199900	199800	199900	199700	7413
297	20241024	133700	980368838900	199800	199900	199900	199700	8166
298	20241024	133600	978737194600	199900	199800	199900	199800	3394
299	20241024	133500	978059025200	199800	199900	199900	199800	6730
300	20241024	133400	976714152700	199900	199800	199900	199800	3922
301	20241024	133300	975930487400	199900	199700	199900	199700	3980
302	20241024	133200	975135292300	199800	199800	199900	199700	4916
303	20241024	133100	974153113100	199900	199800	199900	199700	9102
304	20241024	133000	972334552900	199800	199800	199900	199700	11933
305	20241024	132900	969950327500	199900	199900	199900	199800	1455
306	20241024	132800	969659549500	199800	199900	199900	199800	3243
307	20241024	132700	969011532700	199800	199900	199900	199800	2447
308	20241024	132600	968522526600	199900	199800	199900	199800	4105
309	20241024	132500	967702110400	199800	199800	199900	199800	2181
310	20241024	132400	967266259100	199800	199900	199900	199800	2915
311	20241024	132300	966683810800	199800	200000	200000	199800	11366
312	20241024	132200	964411827300	199900	199900	200000	199900	2726
313	20241024	132100	963866789000	199900	199900	200000	199900	2107
314	20241024	132000	963445518800	199900	199900	200000	199900	1598
315	20241024	131900	963126024800	199900	200000	200000	199900	2644
316	20241024	131800	962597394700	200000	199900	200000	199900	2187
317	20241024	131700	962160142000	200000	200000	200000	199900	1912
318	20241024	131600	961777868700	200000	199800	200500	199700	22409
319	20241024	131500	957296268300	199800	199800	199800	199700	7797
320	20241024	131400	955738641600	199800	200000	200500	199600	32027
321	20241024	131300	949336634200	200000	200000	200500	200000	3205
322	20241024	131200	948695008700	200500	200500	200500	200000	5902
323	20241024	131100	947513955700	200000	200500	200500	200000	1891
324	20241024	131000	947135302700	200500	199900	200500	199900	29851
325	20241024	130900	941163704600	199900	199800	200000	199800	55199
326	20241024	130800	930127838600	199900	199800	199900	199800	13776
327	20241024	130700	927375107800	199900	199800	199900	199800	4378
328	20241024	130600	926500147700	199900	199800	199900	199800	4606
329	20241024	130500	925579711500	199900	199800	199900	199800	4175
330	20241024	130400	924745377800	199800	199900	199900	199800	2840
331	20241024	130300	924177762600	199900	199800	199900	199800	5452
332	20241024	130200	923088118100	199900	199800	199900	199800	3110
333	20241024	130100	922466662300	199800	199800	199900	199700	5639
334	20241024	130000	921339836300	199800	199800	199900	199700	5134
335	20241024	125900	920314069200	199800	199900	199900	199700	5317
336	20241024	125800	919251753400	199900	199800	199900	199800	2057
337	20241024	125700	918840709100	199800	199800	199900	199700	4961
338	20241024	125600	917849369800	199800	199800	199900	199700	3570
339	20241024	125500	917136093900	199800	199800	199800	199700	6741
340	20241024	125400	915789426000	199700	200000	200000	199700	6886
341	20241024	125300	914413358800	199900	199800	200000	199700	7068
342	20241024	125200	913000612000	199700	199700	199800	199400	8000
343	20241024	125100	911403684300	199700	199100	199700	199100	16373
344	20241024	125000	908140458300	199100	199400	199500	199100	10999
345	20241024	124900	905948614000	199400	199900	199900	199200	28360
346	20241024	124800	900290589100	199900	199900	200000	199800	10559
347	20241024	124700	898180042100	199900	200000	200500	199900	10727
348	20241024	124600	896034235400	200000	200000	200500	200000	7140
349	20241024	124500	894604846400	200000	200000	200500	200000	13031
350	20241024	124400	891996877900	200000	200000	200500	199900	30755
351	20241024	124300	885845502000	200500	200500	200500	200000	7957
352	20241024	124200	884252046500	200500	200500	200500	200000	4622
353	20241024	124100	883327070000	200000	200500	200500	200000	10673
354	20241024	124000	881191769000	200000	200500	200500	200000	2542
355	20241024	123900	880683058500	200000	200000	200500	200000	2436
356	20241024	123800	880194935500	200500	200500	201000	200000	9573
357	20241024	123700	878275728000	200500	200500	201000	200000	21166
358	20241024	123600	874031933500	201000	200500	201000	200000	9427
359	20241024	123500	872141596000	200000	200000	200500	200000	9267
360	20241024	123400	870284394500	200000	200500	201000	200000	15650
361	20241024	123300	867146616000	200500	200500	201000	200500	9258
362	20241024	123200	865289952000	200500	200500	201000	200000	35227
363	20241024	123100	858226732000	200500	201000	201000	200500	5737
364	20241024	123000	857075751000	201000	201000	201500	200500	28962
365	20241024	122900	851254264500	201500	201500	201500	201000	7030
366	20241024	122800	849838273000	201000	201500	201500	201000	4967
367	20241024	122700	848838188000	201500	201000	201500	200500	20033
368	20241024	122600	844811100500	201000	201000	201000	200500	5067
369	20241024	122500	843794826500	200500	201000	201500	200500	11418
370	20241024	122400	841500321000	201000	201000	201500	201000	26768
371	20241024	122300	836118209500	201000	201000	201500	201000	8970
372	20241024	122200	834313330500	201000	202000	202000	201000	37727
373	20241024	122100	826709727500	201500	201500	202000	201500	18691
374	20241024	122000	822936728000	201500	201000	202000	200500	119935
375	20241024	121900	798807691000	200500	201000	201000	200000	44999
376	20241024	121800	789777905500	200500	201000	201000	200500	15816
377	20241024	121700	786602168000	201000	200000	201000	199900	163584
378	20241024	121600	753863290200	199900	199700	200000	199700	99617
379	20241024	121500	733950880500	199600	199400	199700	199300	56056
380	20241024	121400	722765082900	199400	199500	199500	199300	22453
381	20241024	121300	718288035300	199500	199400	199500	199300	14819
382	20241024	121200	715332620400	199400	199300	199400	199200	26678
383	20241024	121100	710015109200	199200	199000	199300	198900	18658
384	20241024	121000	706299763200	199000	198600	199000	198600	4405
385	20241024	120900	705424065900	198700	199000	199000	198600	9031
386	20241024	120800	703628781700	198900	199100	199100	198900	3884
387	20241024	120700	702855984200	199000	199200	199200	198900	8446
388	20241024	120600	701174667700	199200	198900	199200	198900	57799
389	20241024	120500	689668777400	198900	198900	199000	198800	13794
390	20241024	120400	686924866500	198900	198800	198900	198700	2839
391	20241024	120300	686360458900	198700	198900	198900	198700	4249
392	20241024	120200	685515713600	198900	199000	199000	198800	5432
393	20241024	120100	684435210700	198900	198700	199000	198600	21148
394	20241024	120000	680230030400	198600	198600	198700	198500	2714
395	20241024	115900	679690975800	198600	198700	198700	198500	4479
396	20241024	115800	678801393000	198700	198600	198700	198500	3170
397	20241024	115700	678171778200	198600	198700	198700	198500	4693
398	20241024	115600	677239773100	198600	198700	198700	198600	2030
399	20241024	115500	676836448400	198700	198600	198700	198500	2398
400	20241024	115400	676360251600	198500	198900	199000	198400	12298
401	20241024	115300	673915942200	198900	198800	199000	198800	18562
402	20241024	115200	670223731400	198800	198900	198900	198800	7196
403	20241024	115100	668793121400	198800	198800	198900	198700	4587
404	20241024	115000	667881169300	198800	198800	198900	198700	7266
405	20241024	114900	666436720800	198800	198700	198900	198600	18145
406	20241024	114800	662829960400	198600	198600	198700	198400	8537
407	20241024	114700	661134625400	198500	198400	198600	198300	5318
408	20241024	114600	660079213200	198400	198400	198400	198300	3787
409	20241024	114500	659328175100	198300	198500	198500	198300	1426
410	20241024	114400	659045268500	198500	198400	198500	198200	5839
411	20241024	114300	657887267200	198400	198700	198700	198300	5204
412	20241024	114200	656854261900	198700	198600	198700	198500	3648
413	20241024	114100	656129813300	198600	198300	198700	198300	11560
414	20241024	114000	653834696200	198400	198300	198400	198300	3318
415	20241024	113900	653176675900	198300	198300	198400	198200	3536
416	20241024	113800	652475394300	198300	198400	198500	198200	7053
417	20241024	113700	651076664400	198400	198700	198700	198400	6093
418	20241024	113600	649866996000	198600	198900	198900	198500	16704
419	20241024	113500	646546907700	198900	198800	198900	198700	8290
420	20241024	113400	644898421400	198800	198700	198800	198600	10110
421	20241024	113300	642889375500	198700	198600	198700	198500	2743
422	20241024	113200	642344540700	198600	198900	198900	198500	16487
423	20241024	113100	639067629300	198900	198600	198900	198500	23069
424	20241024	113000	634483352800	198600	198400	198600	198300	11158
425	20241024	112900	632268390500	198400	198300	198400	198200	5643
426	20241024	112800	631149464900	198200	198500	198500	198200	7807
427	20241024	112700	629600654700	198400	198500	198500	198400	3170
428	20241024	112600	628971580900	198400	198500	198500	198400	3060
429	20241024	112500	628364372900	198500	198400	198500	198300	5443
430	20241024	112400	627284566600	198300	198600	198600	198300	8035
431	20241024	112300	625689738800	198600	198600	198700	198500	7625
432	20241024	112200	624175296900	198600	198500	198700	198400	10543
433	20241024	112100	622081852900	198400	198300	198500	198200	14347
434	20241024	112000	619235217900	198200	198300	198400	198200	5025
435	20241024	111900	618238827800	198200	198200	198300	198100	6907
436	20241024	111800	616869814300	198200	197700	198200	197700	13871
437	20241024	111700	614123447300	197700	197700	197800	197600	7576
438	20241024	111600	612625663800	197700	198000	198000	197600	7092
439	20241024	111500	611222616100	197900	197800	197900	197700	2734
440	20241024	111400	610681699100	197700	197900	198000	197600	9144
441	20241024	111300	608872790400	197800	197900	198100	197500	14683
442	20241024	111200	605967366700	197900	198000	198000	197500	6273
443	20241024	111100	604726619100	198000	197900	198100	197800	8689
444	20241024	111000	603006296200	197800	197700	197900	197400	10783
445	20241024	110900	600875844600	197700	198200	198200	197600	9258
446	20241024	110800	599043331500	198100	197900	198200	197900	8430
447	20241024	110700	597373745800	198000	198000	198300	197900	6938
448	20241024	110600	595999773600	198000	197700	198100	197600	12648
449	20241024	110500	593497094600	197700	197600	197700	197500	6142
450	20241024	110400	592283392400	197600	197300	197700	197300	10762
451	20241024	110300	590158406500	197300	197300	197800	197300	12646
452	20241024	110200	587659742900	197400	198400	198500	197200	31805
453	20241024	110100	581371008300	198500	198300	198700	198300	12841
454	20241024	110000	578822363500	198300	198300	198400	198200	15489
455	20241024	105900	575751296000	198300	198500	198500	198300	8332
456	20241024	105800	574098654700	198500	198300	198500	198200	9656
457	20241024	105700	572182764800	198300	198400	198800	198200	19755
458	20241024	105600	568263592600	198300	198800	199000	198300	18965
459	20241024	105500	564495839000	198800	199200	199200	198300	25854
460	20241024	105400	559355563700	199200	199100	199200	199000	12442
461	20241024	105300	556877826000	199100	199000	199300	198900	71149
462	20241024	105200	542713349600	198900	198900	199000	198500	19632
463	20241024	105100	538811218100	198700	198900	199000	198700	40466
464	20241024	105000	530761445100	198900	198600	198900	198500	35189
465	20241024	104900	523766598400	198600	198500	198700	198400	30666
466	20241024	104800	517677718300	198500	198300	198500	198300	16133
467	20241024	104700	514476718500	198400	197500	198400	197400	21717
468	20241024	104600	510178064300	197400	197000	197500	197000	14310
469	20241024	104500	507355802300	197100	197400	197500	197000	23600
470	20241024	104400	502701783400	197500	197500	197800	197400	15202
471	20241024	104300	499698869000	197400	198300	198400	197200	34184
472	20241024	104200	492939983600	198300	197800	198400	197800	35911
473	20241024	104100	485823460800	197800	198500	198700	197800	38261
474	20241024	104000	478233983000	198600	198200	199000	198200	87535
475	20241024	103900	460836754800	198200	198000	198600	197900	73598
476	20241024	103800	446237504400	198000	197700	198200	197700	69209
477	20241024	103700	432535117100	197800	197100	197800	196600	42696
478	20241024	103600	424115923200	197100	196500	197600	196400	81848
479	20241024	103500	407995596900	196500	196100	196500	196100	29012
480	20241024	103400	402300881800	196100	195700	196200	195700	15986
481	20241024	103300	399166584900	195800	195700	196200	195600	47688
482	20241024	103200	389820776600	195700	195100	195700	195000	24602
483	20241024	103100	385013562400	195100	195000	195100	194900	12615
484	20241024	103000	382553732000	194900	194700	195000	194600	11585
485	20241024	102900	380296714000	194700	194700	194800	194500	3253
486	20241024	102800	379663463300	194700	194400	194800	194400	11591
487	20241024	102700	377407464100	194400	194300	194500	194200	3418
488	20241024	102600	376743160100	194300	194100	194300	194000	2591
489	20241024	102500	376240033100	194000	193700	194100	193600	4687
490	20241024	102400	375331538400	193700	193900	193900	193700	3660
491	20241024	102300	374622232100	193900	193700	193900	193600	7933
492	20241024	102200	373085360700	193600	193800	194000	193600	7470
493	20241024	102100	371637675500	193700	193800	193900	193700	2464
494	20241024	102000	371160175100	193900	193800	194000	193700	7892
495	20241024	101900	369630071400	193700	193600	193900	193500	8395
496	20241024	101800	368004176600	193600	193800	193800	193500	6307
497	20241024	101700	366782526500	193800	193900	194000	193500	15524
498	20241024	101600	363774915600	193900	194000	194200	193800	8982
499	20241024	101500	362032828200	194000	194000	194100	194000	3004
500	20241024	101400	361449956100	194100	194200	194200	194000	2784
501	20241024	101300	360909504200	194200	193800	194300	193800	6687
502	20241024	101200	359611830200	193800	194100	194200	193800	17435
503	20241024	101100	356229268800	194100	194500	194600	194000	19137
504	20241024	101000	352511003800	194600	194800	194800	194500	3988
505	20241024	100900	351734710000	194800	194900	194900	194700	4144
506	20241024	100800	350927325200	194900	194700	194900	194600	3432
507	20241024	100700	350258974600	194700	194900	194900	194600	3015
508	20241024	100600	349671841200	194900	194800	194900	194700	3050
509	20241024	100500	349077662900	194700	194500	194900	194400	3938
510	20241024	100400	348311012000	194500	194700	194800	194400	6099
511	20241024	100300	347124511400	194700	194800	195000	194700	3839
512	20241024	100200	346376468400	194900	194500	194900	194400	11916
513	20241024	100100	344056989700	194500	194400	194800	194200	8063
514	20241024	100000	342488971000	194400	195200	195300	194100	14698
515	20241024	095900	339626694900	195300	195100	195300	195100	6129
516	20241024	095800	338430475100	195100	195100	195200	195000	4043
517	20241024	095700	337641672400	195000	195300	195300	194900	7162
518	20241024	095600	336244250900	195300	194900	195300	194900	9886
519	20241024	095500	334315078300	194900	195200	195200	194900	7675
520	20241024	095400	332818218900	195200	194800	195200	194700	11556
521	20241024	095300	330564585100	194700	194600	194800	194500	4472
522	20241024	095200	329694008900	194600	194500	194800	194400	11288
523	20241024	095100	327497356700	194600	194800	194800	194200	11993
524	20241024	095000	325165547300	194800	194800	195000	194700	4886
525	20241024	094900	324213795100	194800	194600	195200	194600	14417
526	20241024	094800	321404032300	194600	194700	194900	194600	9234
527	20241024	094700	319605741400	194600	195300	195500	194600	19885
528	20241024	094600	315725463300	195300	195400	195500	195000	12769
529	20241024	094500	313232876800	195400	195100	195500	195000	12461
530	20241024	094400	310799859500	195000	195200	195300	194900	21868
531	20241024	094300	306534444300	195100	194400	195200	194400	23129
532	20241024	094200	302027728500	194500	194600	194800	194200	19952
533	20241024	094100	298145574000	194600	194200	194600	194100	15146
534	20241024	094000	295201663400	194200	194100	194200	194000	9552
535	20241024	093900	293348111100	194100	193600	194200	193600	26039
536	20241024	093800	288296910300	193600	193600	193800	193300	12247
537	20241024	093700	285925655300	193600	193400	193600	193000	8647
538	20241024	093600	284253259700	193400	193000	193500	192900	10176
539	20241024	093500	282285965800	193000	192600	193000	192500	10761
540	20241024	093400	280213518800	192600	192600	192800	192500	7635
541	20241024	093300	278742818900	192600	192700	192700	192400	7846
542	20241024	093200	277232079600	192700	192500	192800	192400	4477
543	20241024	093100	276369752800	192500	192500	192600	192300	20921
544	20241024	093000	272343911200	192400	192300	192800	192200	15464
545	20241024	092900	269368409100	192300	193000	193200	192300	25335
546	20241024	092800	264487543400	193000	193400	193400	192800	18734
547	20241024	092700	260869995800	193400	193300	193500	193300	5511
548	20241024	092600	259804072500	193300	193000	193400	192900	7668
549	20241024	092500	258322885000	193000	193100	193200	192800	8622
550	20241024	092400	256658883600	193000	193100	193100	192700	12679
551	20241024	092300	254212740900	193000	193400	193400	192700	17095
552	20241024	092200	250913942700	193300	193700	193800	193200	16368
553	20241024	092100	247745855800	193700	193100	193700	193100	19627
554	20241024	092000	243948398800	193200	193100	193200	192500	17571
555	20241024	091900	240560941400	193100	192100	193200	192100	35944
556	20241024	091800	233639982400	192100	192900	193000	192100	36261
557	20241024	091700	226661031300	192900	193200	193300	192800	34959
558	20241024	091600	219911174700	193200	193600	193700	193100	29850
559	20241024	091500	214140248000	193700	193800	193900	193500	46017
560	20241024	091400	205230559600	193900	194100	194200	193800	16384
561	20241024	091300	202052255700	194100	193800	194300	193700	31241
562	20241024	091200	195993134100	193800	194400	194600	193800	28061
563	20241024	091100	190543913300	194500	194400	195000	194200	18906
564	20241024	091000	186864434100	194400	195700	195700	194200	57726
565	20241024	090900	175613037200	195600	195800	195800	195500	22077
566	20241024	090800	171293533200	195800	196200	196400	195500	42143
567	20241024	090700	163034119000	196200	196000	196200	195600	33417
568	20241024	090600	156487066000	196000	195700	196400	195300	59718
569	20241024	090500	144787600500	195700	195700	196000	195300	50103
570	20241024	090400	134982240300	195600	196100	196300	195200	51420
571	20241024	090300	124914584800	196200	194800	196500	194600	96450
572	20241024	090200	106028748900	194700	194100	195200	193600	78534
573	20241024	090100	90775552900	194100	192500	194500	192200	76950
574	20241024	090000	75877211600	192500	193500	193900	190000	343142