KissMeData/009780/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	185400	3452177610	5390	5390	5390	5390	22696
3	20241017	185300	3452177610	5390	5390	5390	5390	0
4	20241017	185200	3452177610	5390	5390	5390	5390	0
5	20241017	185100	3452177610	5390	5390	5390	5390	0
6	20241017	185000	3452177610	5390	5390	5390	5390	0
7	20241017	184900	3452177610	5390	5390	5390	5390	0
8	20241017	184800	3452177610	5390	5390	5390	5390	0
9	20241017	184700	3452177610	5390	5390	5390	5390	0
10	20241017	184600	3452177610	5390	5390	5390	5390	0
11	20241017	184500	3452177610	5390	5390	5390	5390	0
12	20241017	184400	3452177610	5390	5390	5390	5390	0
13	20241017	184300	3452177610	5390	5390	5390	5390	0
14	20241017	184200	3452177610	5390	5390	5390	5390	0
15	20241017	184100	3452177610	5390	5390	5390	5390	0
16	20241017	184000	3452177610	5390	5390	5390	5390	0
17	20241017	183900	3452177610	5390	5390	5390	5390	0
18	20241017	183800	3452177610	5390	5390	5390	5390	0
19	20241017	183700	3452177610	5390	5390	5390	5390	0
20	20241017	183600	3452177610	5390	5390	5390	5390	0
21	20241017	183500	3452177610	5390	5390	5390	5390	0
22	20241017	183400	3452177610	5390	5390	5390	5390	0
23	20241017	183300	3452177610	5390	5390	5390	5390	0
24	20241017	183200	3452177610	5390	5390	5390	5390	0
25	20241017	183100	3452177610	5390	5390	5390	5390	0
26	20241017	183000	3452177610	5390	5390	5390	5390	0
27	20241017	182900	3452177610	5390	5390	5390	5390	0
28	20241017	182800	3452177610	5390	5390	5390	5390	0
29	20241017	182700	3452177610	5390	5390	5390	5390	0
30	20241017	182600	3452177610	5390	5390	5390	5390	0
31	20241017	182500	3452177610	5390	5390	5390	5390	0
32	20241017	182400	3452177610	5390	5390	5390	5390	22696
33	20241017	182300	3452177610	5390	5390	5390	5390	0
34	20241017	182200	3452177610	5390	5390	5390	5390	0
35	20241017	182100	3452177610	5390	5390	5390	5390	0
36	20241017	182000	3452177610	5390	5390	5390	5390	0
37	20241017	181900	3452177610	5390	5390	5390	5390	0
38	20241017	181800	3452177610	5390	5390	5390	5390	0
39	20241017	181700	3452177610	5390	5390	5390	5390	0
40	20241017	181600	3452177610	5390	5390	5390	5390	0
41	20241017	181500	3452177610	5390	5390	5390	5390	0
42	20241017	181400	3452177610	5390	5390	5390	5390	0
43	20241017	181300	3452177610	5390	5390	5390	5390	0
44	20241017	181200	3452177610	5390	5390	5390	5390	0
45	20241017	181100	3452177610	5390	5390	5390	5390	0
46	20241017	181000	3452177610	5390	5390	5390	5390	0
47	20241017	180900	3452177610	5390	5390	5390	5390	0
48	20241017	180800	3452177610	5390	5390	5390	5390	0
49	20241017	180700	3452177610	5390	5390	5390	5390	0
50	20241017	180600	3452177610	5390	5390	5390	5390	0
51	20241017	180500	3452177610	5390	5390	5390	5390	0
52	20241017	180400	3452177610	5390	5390	5390	5390	0
53	20241017	180300	3452177610	5390	5390	5390	5390	0
54	20241017	180200	3452177610	5390	5390	5390	5390	0
55	20241017	180100	3452177610	5390	5390	5390	5390	0
56	20241017	180000	3452177610	5390	5390	5390	5390	0
57	20241017	175900	3452177610	5390	5390	5390	5390	0
58	20241017	175800	3452177610	5390	5390	5390	5390	0
59	20241017	175700	3452177610	5390	5390	5390	5390	0
60	20241017	175600	3452177610	5390	5390	5390	5390	0
61	20241017	175500	3452177610	5390	5390	5390	5390	0
62	20241017	175400	3452177610	5390	5390	5390	5390	22696
63	20241017	175300	3452177610	5390	5390	5390	5390	0
64	20241017	175200	3452177610	5390	5390	5390	5390	0
65	20241017	175100	3452177610	5390	5390	5390	5390	0
66	20241017	175000	3452177610	5390	5390	5390	5390	0
67	20241017	174900	3452177610	5390	5390	5390	5390	0
68	20241017	174800	3452177610	5390	5390	5390	5390	0
69	20241017	174700	3452177610	5390	5390	5390	5390	0
70	20241017	174600	3452177610	5390	5390	5390	5390	0
71	20241017	174500	3452177610	5390	5390	5390	5390	0
72	20241017	174400	3452177610	5390	5390	5390	5390	0
73	20241017	174300	3452177610	5390	5390	5390	5390	0
74	20241017	174200	3452177610	5390	5390	5390	5390	0
75	20241017	174100	3452177610	5390	5390	5390	5390	0
76	20241017	174000	3452177610	5390	5390	5390	5390	0
77	20241017	173900	3452177610	5390	5390	5390	5390	0
78	20241017	173800	3452177610	5390	5390	5390	5390	0
79	20241017	173700	3452177610	5390	5390	5390	5390	0
80	20241017	173600	3452177610	5390	5390	5390	5390	0
81	20241017	173500	3452177610	5390	5390	5390	5390	0
82	20241017	173400	3452177610	5390	5390	5390	5390	0
83	20241017	173300	3452177610	5390	5390	5390	5390	0
84	20241017	173200	3452177610	5390	5390	5390	5390	0
85	20241017	173100	3452177610	5390	5390	5390	5390	0
86	20241017	173000	3452177610	5390	5390	5390	5390	0
87	20241017	172900	3452177610	5390	5390	5390	5390	0
88	20241017	172800	3452177610	5390	5390	5390	5390	0
89	20241017	172700	3452177610	5390	5390	5390	5390	0
90	20241017	172600	3452177610	5390	5390	5390	5390	0
91	20241017	172500	3452177610	5390	5390	5390	5390	0
92	20241017	172400	3452177610	5390	5390	5390	5390	22696
93	20241017	172300	3452177610	5390	5390	5390	5390	0
94	20241017	172200	3452177610	5390	5390	5390	5390	0
95	20241017	172100	3452177610	5390	5390	5390	5390	0
96	20241017	172000	3452177610	5390	5390	5390	5390	0
97	20241017	171900	3452177610	5390	5390	5390	5390	0
98	20241017	171800	3452177610	5390	5390	5390	5390	0
99	20241017	171700	3452177610	5390	5390	5390	5390	0
100	20241017	171600	3452177610	5390	5390	5390	5390	0
101	20241017	171500	3452177610	5390	5390	5390	5390	0
102	20241017	171400	3452177610	5390	5390	5390	5390	0
103	20241017	171300	3452177610	5390	5390	5390	5390	0
104	20241017	171200	3452177610	5390	5390	5390	5390	0
105	20241017	171100	3452177610	5390	5390	5390	5390	0
106	20241017	171000	3452177610	5390	5390	5390	5390	0
107	20241017	170900	3452177610	5390	5390	5390	5390	0
108	20241017	170800	3452177610	5390	5390	5390	5390	0
109	20241017	170700	3452177610	5390	5390	5390	5390	0
110	20241017	170600	3452177610	5390	5390	5390	5390	0
111	20241017	170500	3452177610	5390	5390	5390	5390	0
112	20241017	170400	3452177610	5390	5390	5390	5390	0
113	20241017	170300	3452177610	5390	5390	5390	5390	0
114	20241017	170200	3452177610	5390	5390	5390	5390	0
115	20241017	170100	3452177610	5390	5390	5390	5390	0
116	20241017	170000	3452177610	5390	5390	5390	5390	0
117	20241017	165900	3452177610	5390	5390	5390	5390	0
118	20241017	165800	3452177610	5390	5390	5390	5390	0
119	20241017	165700	3452177610	5390	5390	5390	5390	0
120	20241017	165600	3452177610	5390	5390	5390	5390	0
121	20241017	165500	3452177610	5390	5390	5390	5390	0
122	20241017	165400	3452177610	5390	5390	5390	5390	22696
123	20241017	165300	3452177610	5390	5390	5390	5390	0
124	20241017	165200	3452177610	5390	5390	5390	5390	0
125	20241017	165100	3452177610	5390	5390	5390	5390	0
126	20241017	165000	3452177610	5390	5390	5390	5390	0
127	20241017	164900	3452177610	5390	5390	5390	5390	0
128	20241017	164800	3452177610	5390	5390	5390	5390	0
129	20241017	164700	3452177610	5390	5390	5390	5390	0
130	20241017	164600	3452177610	5390	5390	5390	5390	0
131	20241017	164500	3452177610	5390	5390	5390	5390	0
132	20241017	164400	3452177610	5390	5390	5390	5390	0
133	20241017	164300	3452177610	5390	5390	5390	5390	0
134	20241017	164200	3452177610	5390	5390	5390	5390	0
135	20241017	164100	3452177610	5390	5390	5390	5390	0
136	20241017	164000	3452177610	5390	5390	5390	5390	0
137	20241017	163900	3452177610	5390	5390	5390	5390	0
138	20241017	163800	3452177610	5390	5390	5390	5390	0
139	20241017	163700	3452177610	5390	5390	5390	5390	0
140	20241017	163600	3452177610	5390	5390	5390	5390	0
141	20241017	163500	3452177610	5390	5390	5390	5390	0
142	20241017	163400	3452177610	5390	5390	5390	5390	0
143	20241017	163300	3452177610	5390	5390	5390	5390	0
144	20241017	163200	3452177610	5390	5390	5390	5390	0
145	20241017	163100	3452177610	5390	5390	5390	5390	0
146	20241017	163000	3452177610	5390	5390	5390	5390	0
147	20241017	162900	3452177610	5390	5390	5390	5390	0
148	20241017	162800	3452177610	5390	5390	5390	5390	0
149	20241017	162700	3452177610	5390	5390	5390	5390	0
150	20241017	162600	3452177610	5390	5390	5390	5390	0
151	20241017	162500	3452177610	5390	5390	5390	5390	0
152	20241017	162400	3452177610	5390	5390	5390	5390	22696
153	20241017	162300	3452177610	5390	5390	5390	5390	0
154	20241017	162200	3452177610	5390	5390	5390	5390	0
155	20241017	162100	3452177610	5390	5390	5390	5390	0
156	20241017	162000	3452177610	5390	5390	5390	5390	0
157	20241017	161900	3452177610	5390	5390	5390	5390	0
158	20241017	161800	3452177610	5390	5390	5390	5390	0
159	20241017	161700	3452177610	5390	5390	5390	5390	0
160	20241017	161600	3452177610	5390	5390	5390	5390	0
161	20241017	161500	3452177610	5390	5390	5390	5390	0
162	20241017	161400	3452177610	5390	5390	5390	5390	0
163	20241017	161300	3452177610	5390	5390	5390	5390	0
164	20241017	161200	3452177610	5390	5390	5390	5390	0
165	20241017	161100	3452177610	5390	5390	5390	5390	0
166	20241017	161000	3452177610	5390	5390	5390	5390	0
167	20241017	160900	3452177610	5390	5390	5390	5390	0
168	20241017	160800	3452177610	5390	5390	5390	5390	0
169	20241017	160700	3452177610	5390	5390	5390	5390	0
170	20241017	160600	3452177610	5390	5390	5390	5390	0
171	20241017	160500	3452177610	5390	5390	5390	5390	0
172	20241017	160400	3452177610	5390	5390	5390	5390	0
173	20241017	160300	3452177610	5390	5390	5390	5390	0
174	20241017	160200	3452177610	5390	5390	5390	5390	0
175	20241017	160100	3452177610	5390	5390	5390	5390	0
176	20241017	160000	3452177610	5390	5390	5390	5390	0
177	20241017	155900	3452177610	5390	5390	5390	5390	0
178	20241017	155800	3452177610	5390	5390	5390	5390	0
179	20241017	155700	3452177610	5390	5390	5390	5390	0
180	20241017	155600	3452177610	5390	5390	5390	5390	0
181	20241017	155500	3452177610	5390	5390	5390	5390	0
182	20241017	155400	3452177610	5390	5390	5390	5390	22696
183	20241017	155300	3452177610	5390	5390	5390	5390	0
184	20241017	155200	3452177610	5390	5390	5390	5390	0
185	20241017	155100	3452177610	5390	5390	5390	5390	0
186	20241017	155000	3452177610	5390	5390	5390	5390	0
187	20241017	154900	3452177610	5390	5390	5390	5390	0
188	20241017	154800	3452177610	5390	5390	5390	5390	0
189	20241017	154700	3452177610	5390	5390	5390	5390	0
190	20241017	154600	3452177610	5390	5390	5390	5390	0
191	20241017	154500	3452177610	5390	5390	5390	5390	0
192	20241017	154400	3452177610	5390	5390	5390	5390	0
193	20241017	154300	3452177610	5390	5390	5390	5390	0
194	20241017	154200	3452177610	5390	5390	5390	5390	0
195	20241017	154100	3452177610	5390	5390	5390	5390	0
196	20241017	154000	3452177610	5390	5390	5390	5390	0
197	20241017	153900	3452177610	5390	5390	5390	5390	0
198	20241017	153800	3452177610	5390	5390	5390	5390	0
199	20241017	153700	3452177610	5390	5390	5390	5390	0
200	20241017	153600	3452177610	5390	5390	5390	5390	0
201	20241017	153500	3452177610	5390	5390	5390	5390	0
202	20241017	153400	3452177610	5390	5390	5390	5390	0
203	20241017	153300	3452177610	5390	5390	5390	5390	0
204	20241017	153200	3452177610	5390	5390	5390	5390	0
205	20241017	153100	3452177610	5390	5390	5390	5390	0
206	20241017	153000	3452177610	5390	5390	5390	5390	22696
207	20241017	152900	3329846170	5370	5370	5370	5370	0
208	20241017	152800	3329846170	5370	5370	5370	5370	0
209	20241017	152700	3329846170	5370	5370	5370	5370	0
210	20241017	152600	3329846170	5370	5370	5370	5370	0
211	20241017	152500	3329846170	5370	5370	5370	5370	0
212	20241017	152400	3329846170	5370	5370	5370	5370	0
213	20241017	152300	3329846170	5370	5370	5370	5370	0
214	20241017	152200	3329846170	5370	5370	5370	5370	0
215	20241017	152100	3329846170	5370	5370	5370	5370	0
216	20241017	152000	3329846170	5370	5370	5370	5370	0
217	20241017	151900	3329846170	5370	5380	5390	5370	1346
218	20241017	151800	3322608280	5390	5390	5390	5380	2881
219	20241017	151700	3307088460	5390	5380	5390	5380	1597
220	20241017	151600	3298488690	5370	5370	5370	5370	546
221	20241017	151500	3295556670	5370	5390	5400	5370	1627
222	20241017	151400	3286791660	5400	5390	5400	5380	3174
223	20241017	151300	3269683680	5390	5390	5390	5390	1172
224	20241017	151200	3263366600	5380	5390	5390	5380	1884
225	20241017	151100	3253230480	5390	5390	5390	5380	471
226	20241017	151000	3250695330	5380	5360	5380	5360	8064
227	20241017	150900	3207365950	5360	5360	5360	5360	299
228	20241017	150800	3205763310	5360	5370	5370	5360	2366
229	20241017	150700	3193058750	5370	5360	5370	5360	110
230	20241017	150600	3192468640	5360	5370	5370	5360	410
231	20241017	150500	3190270940	5370	5370	5370	5360	1821
232	20241017	150400	3180509550	5370	5370	5370	5370	3105
233	20241017	150300	3163835700	5370	5370	5380	5370	51
234	20241017	150200	3163561730	5380	5380	5380	5380	30
235	20241017	150100	3163400330	5380	5380	5380	5370	46
236	20241017	150000	3163153210	5370	5380	5380	5370	2105
237	20241017	145900	3151849310	5370	5380	5380	5370	26
238	20241017	145800	3151709590	5380	5380	5380	5380	18
239	20241017	145700	3151612750	5380	5380	5380	5370	14
240	20241017	145600	3151537480	5370	5370	5370	5370	1
241	20241017	145500	3151532110	5380	5380	5380	5370	183
242	20241017	145400	3150549290	5380	5380	5380	5380	1000
243	20241017	145300	3145169290	5380	5380	5380	5380	144
244	20241017	145200	3144394570	5380	5370	5380	5370	3395
245	20241017	145100	3126134470	5380	5380	5380	5380	84
246	20241017	145000	3125682550	5370	5380	5380	5370	65
247	20241017	144900	3125333120	5370	5370	5380	5370	591
248	20241017	144800	3122158440	5370	5370	5370	5370	1502
249	20241017	144700	3114092700	5370	5360	5370	5360	101
250	20241017	144600	3113550340	5360	5360	5360	5360	0
251	20241017	144500	3113550340	5360	5360	5360	5360	421
252	20241017	144400	3111293780	5370	5370	5370	5370	580
253	20241017	144300	3108179180	5370	5370	5370	5360	485
254	20241017	144200	3105574740	5370	5370	5380	5370	1070
255	20241017	144100	3099825150	5370	5370	5370	5370	2773
256	20241017	144000	3084934140	5370	5370	5370	5370	510
257	20241017	143900	3082195440	5360	5370	5370	5360	1325
258	20241017	143800	3075083540	5380	5370	5380	5370	1685
259	20241017	143700	3066035080	5370	5360	5370	5360	2426
260	20241017	143600	3053030510	5360	5360	5360	5360	110
261	20241017	143500	3052440910	5360	5360	5370	5360	2599
262	20241017	143400	3038507990	5350	5350	5350	5350	2038
263	20241017	143300	3027604690	5350	5350	5350	5350	11
264	20241017	143200	3027545840	5340	5350	5350	5340	151
265	20241017	143100	3026739220	5340	5340	5340	5340	82
266	20241017	143000	3026301340	5330	5330	5330	5330	59
267	20241017	142900	3025986870	5340	5340	5340	5340	1208
268	20241017	142800	3019536150	5340	5350	5350	5340	196
269	20241017	142700	3018489410	5350	5350	5350	5350	0
270	20241017	142600	3018489410	5350	5350	5350	5350	50
271	20241017	142500	3018221910	5340	5350	5350	5340	1674
272	20241017	142400	3009279050	5350	5350	5360	5350	613
273	20241017	142300	3005999490	5350	5350	5350	5350	399
274	20241017	142200	3003864840	5350	5350	5350	5350	13
275	20241017	142100	3003795290	5350	5350	5350	5350	200
276	20241017	142000	3002725290	5350	5350	5350	5350	567
277	20241017	141900	2999691840	5350	5350	5350	5350	1002
278	20241017	141800	2994331140	5350	5360	5370	5350	1697
279	20241017	141700	2985247040	5370	5370	5370	5370	601
280	20241017	141600	2982019670	5360	5360	5370	5360	1395
281	20241017	141500	2974542460	5360	5360	5360	5360	70
282	20241017	141400	2974167260	5360	5350	5360	5350	23
283	20241017	141300	2974044110	5350	5350	5350	5350	189
284	20241017	141200	2973032960	5350	5350	5350	5350	3859
285	20241017	141100	2952387310	5340	5340	5340	5340	2201
286	20241017	141000	2940633970	5340	5340	5340	5340	2
287	20241017	140900	2940623290	5350	5350	5350	5350	213
288	20241017	140800	2939483740	5340	5340	5340	5340	1251
289	20241017	140700	2932803400	5340	5340	5340	5340	2
290	20241017	140600	2932792720	5330	5340	5340	5330	38
291	20241017	140500	2932590000	5340	5340	5340	5340	120
292	20241017	140400	2931949200	5330	5320	5330	5320	2564
293	20241017	140300	2918296070	5330	5340	5340	5320	2230
294	20241017	140200	2906410710	5330	5330	5330	5330	0
295	20241017	140100	2906410710	5330	5330	5330	5330	123
296	20241017	140000	2905755120	5330	5330	5330	5330	739
297	20241017	135900	2901816250	5330	5340	5340	5330	2028
298	20241017	135800	2890991370	5340	5340	5340	5340	319
299	20241017	135700	2889287910	5330	5330	5330	5330	279
300	20241017	135600	2887800840	5330	5330	5330	5330	2204
301	20241017	135500	2876053520	5330	5330	5330	5330	1671
302	20241017	135400	2867147090	5330	5330	5330	5330	367
303	20241017	135300	2865190980	5340	5340	5340	5330	1577
304	20241017	135200	2856780070	5340	5320	5340	5320	3436
305	20241017	135100	2838449940	5320	5330	5330	5320	2051
306	20241017	135000	2827538570	5330	5330	5340	5330	748
307	20241017	134900	2823549750	5330	5330	5330	5330	1167
308	20241017	134800	2817329640	5330	5330	5330	5330	415
309	20241017	134700	2815117690	5330	5330	5330	5330	1010
310	20241017	134600	2809734390	5320	5320	5320	5320	135
311	20241017	134500	2809016190	5330	5330	5330	5330	5
312	20241017	134400	2808989540	5320	5320	5320	5320	113
313	20241017	134300	2808388380	5310	5310	5310	5310	0
314	20241017	134200	2808388380	5310	5310	5310	5300	577
315	20241017	134100	2805327220	5300	5310	5310	5300	6410
316	20241017	134000	2771340860	5310	5310	5310	5310	180
317	20241017	133900	2770385060	5310	5310	5310	5310	301
318	20241017	133800	2768786750	5310	5320	5320	5310	118
319	20241017	133700	2768159940	5320	5310	5320	5300	2676
320	20241017	133600	2753952450	5310	5310	5320	5310	303
321	20241017	133500	2752342900	5320	5320	5320	5310	565
322	20241017	133400	2749342100	5320	5320	5330	5300	6613
323	20241017	133300	2714254850	5320	5350	5350	5300	21246
324	20241017	133200	2601291520	5350	5360	5360	5350	982
325	20241017	133100	2596032300	5360	5330	5360	5320	2798
326	20241017	133000	2581095140	5320	5360	5360	5320	24899
327	20241017	132900	2448091090	5360	5370	5370	5360	4232
328	20241017	132800	2425407060	5370	5370	5370	5370	459
329	20241017	132700	2422942230	5380	5380	5380	5370	518
330	20241017	132600	2420158390	5370	5370	5370	5370	12
331	20241017	132500	2420093950	5370	5380	5380	5370	3331
332	20241017	132400	2402193410	5390	5390	5390	5390	812
333	20241017	132300	2397816730	5390	5390	5390	5390	101
334	20241017	132200	2397272340	5390	5390	5390	5390	100
335	20241017	132100	2396733340	5390	5390	5390	5390	1
336	20241017	132000	2396727950	5390	5390	5390	5390	0
337	20241017	131900	2396727950	5390	5390	5390	5390	12
338	20241017	131800	2396663270	5380	5380	5380	5380	0
339	20241017	131700	2396663270	5380	5380	5380	5380	0
340	20241017	131600	2396663270	5380	5370	5380	5370	1533
341	20241017	131500	2388431010	5380	5390	5390	5360	11032
342	20241017	131400	2329214850	5410	5380	5410	5370	2420
343	20241017	131300	2316146340	5370	5380	5400	5370	6316
344	20241017	131200	2282185570	5380	5390	5390	5380	1027
345	20241017	131100	2276651990	5390	5400	5400	5390	314
346	20241017	131000	2274957640	5400	5400	5400	5400	240
347	20241017	130900	2273661640	5400	5390	5400	5390	138
348	20241017	130800	2272916450	5390	5390	5390	5390	1
349	20241017	130700	2272911060	5390	5400	5400	5390	1019
350	20241017	130600	2267417810	5400	5400	5400	5400	0
351	20241017	130500	2267417810	5400	5410	5410	5400	2000
352	20241017	130400	2256613970	5420	5420	5420	5420	8
353	20241017	130300	2256570610	5410	5410	5410	5410	240
354	20241017	130200	2255272210	5410	5410	5410	5410	294
355	20241017	130100	2253681670	5400	5400	5400	5400	0
356	20241017	130000	2253681670	5400	5400	5400	5400	400
357	20241017	125900	2251521670	5400	5400	5400	5400	289
358	20241017	125800	2249961070	5400	5400	5400	5400	14
359	20241017	125700	2249885470	5400	5390	5400	5390	22
360	20241017	125600	2249766760	5400	5390	5400	5380	1796
361	20241017	125500	2240080610	5390	5390	5400	5380	3371
362	20241017	125400	2221912180	5390	5400	5400	5390	2504
363	20241017	125300	2208414740	5400	5400	5400	5390	664
364	20241017	125200	2204831700	5400	5410	5410	5400	526
365	20241017	125100	2201991270	5400	5410	5410	5400	2502
366	20241017	125000	2188480210	5420	5410	5420	5410	197
367	20241017	124900	2187412790	5410	5400	5410	5400	452
368	20241017	124800	2184971840	5410	5410	5410	5410	30
369	20241017	124700	2184809540	5410	5410	5410	5410	0
370	20241017	124600	2184809540	5410	5410	5410	5410	168
371	20241017	124500	2183900660	5420	5420	5420	5420	0
372	20241017	124400	2183900660	5420	5400	5420	5400	301
373	20241017	124300	2182269260	5400	5400	5400	5400	0
374	20241017	124200	2182269260	5400	5400	5400	5400	0
375	20241017	124100	2182269260	5400	5420	5420	5400	1417
376	20241017	124000	2174605840	5420	5420	5420	5420	92
377	20241017	123900	2174107200	5410	5410	5420	5410	799
378	20241017	123800	2169777800	5410	5400	5410	5400	861
379	20241017	123700	2165121920	5390	5400	5400	5390	2704
380	20241017	123600	2150535170	5400	5400	5410	5400	354
381	20241017	123500	2148623420	5410	5410	5410	5410	22
382	20241017	123400	2148504400	5420	5420	5420	5420	1
383	20241017	123300	2148498980	5420	5420	5420	5420	0
384	20241017	123200	2148498980	5420	5420	5420	5400	6
385	20241017	123100	2148466500	5400	5400	5400	5400	0
386	20241017	123000	2148466500	5400	5410	5410	5400	2300
387	20241017	122900	2136042940	5410	5420	5420	5410	30
388	20241017	122800	2135880530	5430	5430	5430	5430	250
389	20241017	122700	2134523030	5430	5430	5430	5410	306
390	20241017	122600	2132866670	5420	5420	5420	5420	1125
391	20241017	122500	2126769170	5420	5420	5420	5420	0
392	20241017	122400	2126769170	5420	5420	5420	5420	58
393	20241017	122300	2126454810	5420	5410	5420	5410	121
394	20241017	122200	2125799190	5410	5410	5410	5410	0
395	20241017	122100	2125799190	5410	5410	5410	5410	0
396	20241017	122000	2125799190	5410	5410	5410	5410	898
397	20241017	121900	2120941010	5410	5410	5410	5410	63
398	20241017	121800	2120600180	5400	5420	5420	5400	6367
399	20241017	121700	2086189710	5420	5420	5420	5420	0
400	20241017	121600	2086189710	5420	5420	5420	5420	278
401	20241017	121500	2084682950	5420	5430	5430	5420	1509
402	20241017	121400	2076503670	5430	5430	5430	5430	100
403	20241017	121300	2075960670	5430	5420	5430	5420	338
404	20241017	121200	2074125530	5420	5420	5430	5420	1436
405	20241017	121100	2066340130	5430	5430	5430	5430	896
406	20241017	121000	2061474850	5440	5430	5440	5430	728
407	20241017	120900	2057521770	5440	5450	5450	5440	2573
408	20241017	120800	2043516560	5460	5460	5460	5460	32
409	20241017	120700	2043341840	5460	5460	5460	5460	171
410	20241017	120600	2042408180	5470	5470	5470	5470	0
411	20241017	120500	2042408180	5470	5470	5470	5460	331
412	20241017	120400	2040600610	5470	5470	5470	5470	85
413	20241017	120300	2040135660	5460	5470	5470	5460	160
414	20241017	120200	2039261940	5460	5460	5460	5460	1289
415	20241017	120100	2032224000	5460	5460	5460	5460	91
416	20241017	120000	2031727140	5450	5450	5450	5450	495
417	20241017	115900	2029029390	5450	5450	5450	5450	16
418	20241017	115800	2028942190	5450	5450	5450	5450	5
419	20241017	115700	2028914940	5460	5460	5460	5460	1852
420	20241017	115600	2018803020	5460	5480	5480	5460	1173
421	20241017	115500	2012384100	5480	5490	5490	5480	519
422	20241017	115400	2009539940	5480	5480	5480	5480	5
423	20241017	115300	2009512540	5480	5480	5480	5480	5
424	20241017	115200	2009485140	5490	5490	5500	5490	288
425	20241017	115100	2007904010	5490	5490	5490	5480	239
426	20241017	115000	2006591950	5480	5480	5490	5480	155
427	20241017	114900	2005741050	5490	5480	5490	5480	116
428	20241017	114800	2005104370	5480	5480	5490	5480	215
429	20241017	114700	2003926060	5480	5460	5480	5460	216
430	20241017	114600	2002743430	5460	5460	5470	5460	1013
431	20241017	114500	1997202370	5460	5470	5470	5460	104
432	20241017	114400	1996634470	5460	5460	5460	5460	34
433	20241017	114300	1996448830	5460	5460	5460	5460	509
434	20241017	114200	1993669690	5460	5460	5470	5460	2183
435	20241017	114100	1981750130	5460	5460	5460	5460	5
436	20241017	114000	1981722830	5470	5460	5470	5460	289
437	20241017	113900	1980142050	5460	5460	5460	5460	7
438	20241017	113800	1980103830	5460	5460	5460	5460	15
439	20241017	113700	1980021930	5450	5470	5470	5450	1516
440	20241017	113600	1971756660	5470	5460	5470	5450	1875
441	20241017	113500	1961518960	5450	5450	5450	5450	6
442	20241017	113400	1961486260	5450	5460	5460	5450	34
443	20241017	113300	1961300670	5460	5450	5460	5450	50
444	20241017	113200	1961027720	5450	5450	5450	5450	5
445	20241017	113100	1961000470	5450	5450	5450	5450	455
446	20241017	113000	1958520720	5450	5450	5450	5450	1
447	20241017	112900	1958515270	5460	5450	5470	5450	1460
448	20241017	112800	1950542230	5450	5450	5450	5450	706
449	20241017	112700	1946694530	5460	5450	5460	5450	1130
450	20241017	112600	1940526720	5450	5450	5450	5450	62
451	20241017	112500	1940188820	5450	5450	5450	5450	531
452	20241017	112400	1937294870	5450	5460	5460	5450	202
453	20241017	112300	1936193050	5460	5460	5460	5460	0
454	20241017	112200	1936193050	5460	5460	5470	5460	164
455	20241017	112100	1935297530	5460	5460	5460	5460	110
456	20241017	112000	1934696930	5470	5470	5470	5470	25
457	20241017	111900	1934560180	5470	5470	5470	5470	0
458	20241017	111800	1934560180	5470	5460	5470	5460	162
459	20241017	111700	1933675090	5460	5460	5460	5460	354
460	20241017	111600	1931742250	5460	5460	5460	5460	322
461	20241017	111500	1929984130	5460	5460	5460	5450	1195
462	20241017	111400	1923470290	5460	5450	5460	5450	411
463	20241017	111300	1921226380	5450	5450	5450	5450	470
464	20241017	111200	1918664880	5460	5460	5460	5460	6
465	20241017	111100	1918632120	5460	5460	5460	5460	82
466	20241017	111000	1918184400	5460	5460	5460	5460	238
467	20241017	110900	1916884920	5460	5460	5460	5460	598
468	20241017	110800	1913619840	5460	5460	5460	5460	150
469	20241017	110700	1912800840	5470	5470	5470	5470	10
470	20241017	110600	1912746140	5470	5460	5470	5460	38
471	20241017	110500	1912538630	5460	5470	5470	5460	636
472	20241017	110400	1909059740	5470	5470	5480	5470	684
473	20241017	110300	1905318060	5480	5480	5480	5480	326
474	20241017	110200	1903531580	5480	5480	5490	5480	1335
475	20241017	110100	1896215560	5480	5480	5480	5480	113
476	20241017	110000	1895596320	5490	5480	5490	5480	64
477	20241017	105900	1895245270	5480	5490	5490	5480	216
478	20241017	105800	1894061570	5480	5480	5480	5480	598
479	20241017	105700	1890784530	5480	5490	5490	5480	213
480	20241017	105600	1889615170	5480	5480	5480	5480	0
481	20241017	105500	1889615170	5480	5490	5500	5480	3841
482	20241017	105400	1868534390	5490	5480	5490	5480	1823
483	20241017	105300	1858533640	5480	5470	5480	5470	1107
484	20241017	105200	1852474370	5470	5460	5470	5460	2332
485	20241017	105100	1839731650	5460	5450	5460	5450	1086
486	20241017	105000	1833806450	5450	5440	5450	5440	187
487	20241017	104900	1832788240	5440	5440	5440	5440	131
488	20241017	104800	1832075600	5450	5440	5450	5440	547
489	20241017	104700	1829099900	5430	5440	5440	5430	910
490	20241017	104600	1824152000	5440	5460	5460	5440	701
491	20241017	104500	1820331380	5450	5470	5470	5450	1216
492	20241017	104400	1813688980	5470	5470	5480	5470	508
493	20241017	104300	1810909520	5470	5470	5470	5470	2461
494	20241017	104200	1797447850	5470	5450	5470	5450	63
495	20241017	104100	1797104480	5450	5460	5470	5450	139
496	20241017	104000	1796346320	5470	5460	5470	5450	1200
497	20241017	103900	1789798010	5470	5440	5470	5440	1755
498	20241017	103800	1780221150	5440	5440	5440	5430	511
499	20241017	103700	1777441320	5440	5430	5440	5430	3241
500	20241017	103600	1759822710	5430	5410	5430	5410	2947
501	20241017	103500	1743832600	5410	5410	5420	5410	107
502	20241017	103400	1743253170	5410	5410	5410	5410	1
503	20241017	103300	1743247760	5420	5420	5420	5420	491
504	20241017	103200	1740586540	5410	5420	5420	5410	3011
505	20241017	103100	1724292590	5420	5430	5430	5420	83
506	20241017	103000	1723842640	5430	5430	5430	5430	38
507	20241017	102900	1723636300	5430	5430	5430	5430	102
508	20241017	102800	1723082440	5420	5420	5420	5410	2422
509	20241017	102700	1709965550	5420	5410	5420	5410	3244
510	20241017	102600	1692388980	5410	5410	5410	5410	1272
511	20241017	102500	1685507460	5410	5410	5410	5400	534
512	20241017	102400	1682618540	5410	5420	5420	5400	2695
513	20241017	102300	1668037860	5420	5410	5420	5410	1948
514	20241017	102200	1657489890	5410	5410	5410	5400	1166
515	20241017	102100	1651182090	5410	5400	5410	5400	1318
516	20241017	102000	1644058340	5400	5390	5400	5390	1146
517	20241017	101900	1637874940	5390	5400	5400	5390	772
518	20241017	101800	1633712010	5400	5390	5400	5390	400
519	20241017	101700	1631553010	5400	5400	5400	5390	125
520	20241017	101600	1630878080	5390	5390	5390	5390	503
521	20241017	101500	1628166910	5390	5400	5400	5390	1272
522	20241017	101400	1621310740	5400	5390	5400	5390	1651
523	20241017	101300	1612406380	5380	5390	5390	5380	2039
524	20241017	101200	1601416970	5390	5390	5390	5390	1587
525	20241017	101100	1592863040	5390	5380	5390	5380	611
526	20241017	101000	1589572860	5390	5400	5400	5390	2228
527	20241017	100900	1577560810	5400	5410	5410	5400	1615
528	20241017	100800	1568829800	5400	5410	5410	5400	2584
529	20241017	100700	1554863860	5390	5400	5400	5390	6465
530	20241017	100600	1519967860	5390	5400	5400	5390	2702
531	20241017	100500	1505403860	5390	5390	5390	5390	1027
532	20241017	100400	1499868330	5390	5400	5400	5380	5667
533	20241017	100300	1469325280	5410	5410	5410	5400	10693
534	20241017	100200	1411576400	5410	5420	5420	5410	1725
535	20241017	100100	1402242640	5420	5420	5420	5410	3064
536	20241017	100000	1385639680	5430	5420	5440	5420	4239
537	20241017	095900	1362643100	5420	5420	5420	5410	3289
538	20241017	095800	1344819850	5420	5430	5430	5420	1297
539	20241017	095700	1337788150	5430	5420	5430	5420	83
540	20241017	095600	1337338090	5420	5420	5420	5420	882
541	20241017	095500	1332557650	5430	5430	5430	5420	2003
542	20241017	095400	1321686860	5420	5420	5420	5410	6162
543	20241017	095300	1288310220	5420	5450	5450	5420	4290
544	20241017	095200	1265002970	5450	5450	5450	5450	700
545	20241017	095100	1261187970	5450	5440	5450	5430	6155
546	20241017	095000	1227732230	5440	5470	5470	5440	5511
547	20241017	094900	1197698950	5470	5480	5480	5470	1280
548	20241017	094800	1190692700	5480	5480	5480	5480	122
549	20241017	094700	1190024140	5490	5480	5490	5480	1642
550	20241017	094600	1181025890	5480	5480	5490	5480	225
551	20241017	094500	1179792880	5480	5490	5490	5480	376
552	20241017	094400	1177729960	5480	5480	5480	5480	333
553	20241017	094300	1175905120	5480	5480	5480	5480	2
554	20241017	094200	1175894160	5470	5490	5490	5470	1836
555	20241017	094100	1165818160	5470	5470	5490	5470	3687
556	20241017	094000	1145629830	5470	5460	5470	5460	970
557	20241017	093900	1140331060	5460	5460	5470	5460	1020
558	20241017	093800	1134761780	5460	5470	5470	5460	542
559	20241017	093700	1131799910	5470	5470	5470	5470	104
560	20241017	093600	1131231030	5470	5470	5480	5470	1733
561	20241017	093500	1121741090	5480	5480	5480	5470	5859
562	20241017	093400	1089633780	5480	5500	5500	5480	14254
563	20241017	093300	1011379200	5500	5500	5500	5490	444
564	20241017	093200	1008939720	5490	5500	5500	5490	3778
565	20241017	093100	988173290	5500	5510	5510	5500	135
566	20241017	093000	987430490	5520	5470	5520	5440	10349
567	20241017	092900	930589730	5440	5470	5470	5430	4402
568	20241017	092800	906578710	5470	5530	5530	5440	33044
569	20241017	092700	725644570	5520	5520	5530	5520	918
570	20241017	092600	720570760	5530	5520	5530	5520	820
571	20241017	092500	716043580	5520	5520	5520	5520	6
572	20241017	092400	716010460	5520	5520	5520	5500	5581
573	20241017	092300	685268450	5530	5510	5530	5510	5791
574	20241017	092200	653305540	5500	5500	5510	5500	490
575	20241017	092100	650610220	5510	5510	5520	5510	1112
576	20241017	092000	644481550	5510	5510	5520	5510	1881
577	20241017	091900	634116640	5520	5520	5530	5510	1302
578	20241017	091800	626939550	5520	5490	5520	5480	4792
579	20241017	091700	600582810	5480	5490	5500	5460	8408
580	20241017	091600	554534440	5490	5500	5510	5490	11745
581	20241017	091500	489958520	5500	5520	5530	5500	7411
582	20241017	091400	449110640	5520	5540	5550	5520	6177
583	20241017	091300	414962890	5540	5530	5550	5530	5075
584	20241017	091200	386865960	5540	5580	5580	5540	9729
585	20241017	091100	332752910	5580	5590	5590	5570	5705
586	20241017	091000	300930310	5590	5590	5600	5590	811
587	20241017	090900	296396320	5590	5610	5610	5590	2463
588	20241017	090800	282588090	5610	5600	5610	5600	674
589	20241017	090700	278807930	5600	5610	5630	5600	3565
590	20241017	090600	258786340	5610	5620	5620	5590	491
591	20241017	090500	256034210	5590	5600	5610	5580	6042
592	20241017	090400	222244820	5590	5630	5630	5590	4424
593	20241017	090300	197465990	5630	5640	5650	5620	5857
594	20241017	090200	164480880	5650	5600	5650	5590	10216
595	20241017	090100	107062580	5590	5580	5590	5570	2375
596	20241017	090000	93803720	5590	5570	5610	5570	15926