KissMeData/109820/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	201600	1514543545	3570	3570	3570	3570	13228
3	20241015	201500	1514543545	3570	3570	3570	3570	0
4	20241015	201400	1514543545	3570	3570	3570	3570	0
5	20241015	201300	1514543545	3570	3570	3570	3570	0
6	20241015	201200	1514543545	3570	3570	3570	3570	0
7	20241015	201100	1514543545	3570	3570	3570	3570	0
8	20241015	201000	1514543545	3570	3570	3570	3570	0
9	20241015	200900	1514543545	3570	3570	3570	3570	0
10	20241015	200800	1514543545	3570	3570	3570	3570	0
11	20241015	200700	1514543545	3570	3570	3570	3570	0
12	20241015	200600	1514543545	3570	3570	3570	3570	0
13	20241015	200500	1514543545	3570	3570	3570	3570	0
14	20241015	200400	1514543545	3570	3570	3570	3570	0
15	20241015	200300	1514543545	3570	3570	3570	3570	0
16	20241015	200200	1514543545	3570	3570	3570	3570	0
17	20241015	200100	1514543545	3570	3570	3570	3570	0
18	20241015	200000	1514543545	3570	3570	3570	3570	0
19	20241015	195900	1514543545	3570	3570	3570	3570	0
20	20241015	195800	1514543545	3570	3570	3570	3570	0
21	20241015	195700	1514543545	3570	3570	3570	3570	0
22	20241015	195600	1514543545	3570	3570	3570	3570	0
23	20241015	195500	1514543545	3570	3570	3570	3570	0
24	20241015	195400	1514543545	3570	3570	3570	3570	0
25	20241015	195300	1514543545	3570	3570	3570	3570	0
26	20241015	195200	1514543545	3570	3570	3570	3570	0
27	20241015	195100	1514543545	3570	3570	3570	3570	0
28	20241015	195000	1514543545	3570	3570	3570	3570	0
29	20241015	194900	1514543545	3570	3570	3570	3570	0
30	20241015	194800	1514543545	3570	3570	3570	3570	0
31	20241015	194700	1514543545	3570	3570	3570	3570	0
32	20241015	194600	1514543545	3570	3570	3570	3570	13228
33	20241015	194500	1514543545	3570	3570	3570	3570	0
34	20241015	194400	1514543545	3570	3570	3570	3570	0
35	20241015	194300	1514543545	3570	3570	3570	3570	0
36	20241015	194200	1514543545	3570	3570	3570	3570	0
37	20241015	194100	1514543545	3570	3570	3570	3570	0
38	20241015	194000	1514543545	3570	3570	3570	3570	0
39	20241015	193900	1514543545	3570	3570	3570	3570	0
40	20241015	193800	1514543545	3570	3570	3570	3570	0
41	20241015	193700	1514543545	3570	3570	3570	3570	0
42	20241015	193600	1514543545	3570	3570	3570	3570	0
43	20241015	193500	1514543545	3570	3570	3570	3570	0
44	20241015	193400	1514543545	3570	3570	3570	3570	0
45	20241015	193300	1514543545	3570	3570	3570	3570	0
46	20241015	193200	1514543545	3570	3570	3570	3570	0
47	20241015	193100	1514543545	3570	3570	3570	3570	0
48	20241015	193000	1514543545	3570	3570	3570	3570	0
49	20241015	192900	1514543545	3570	3570	3570	3570	0
50	20241015	192800	1514543545	3570	3570	3570	3570	0
51	20241015	192700	1514543545	3570	3570	3570	3570	0
52	20241015	192600	1514543545	3570	3570	3570	3570	0
53	20241015	192500	1514543545	3570	3570	3570	3570	0
54	20241015	192400	1514543545	3570	3570	3570	3570	0
55	20241015	192300	1514543545	3570	3570	3570	3570	0
56	20241015	192200	1514543545	3570	3570	3570	3570	0
57	20241015	192100	1514543545	3570	3570	3570	3570	0
58	20241015	192000	1514543545	3570	3570	3570	3570	0
59	20241015	191900	1514543545	3570	3570	3570	3570	0
60	20241015	191800	1514543545	3570	3570	3570	3570	0
61	20241015	191700	1514543545	3570	3570	3570	3570	0
62	20241015	191600	1514543545	3570	3570	3570	3570	13228
63	20241015	191500	1514543545	3570	3570	3570	3570	0
64	20241015	191400	1514543545	3570	3570	3570	3570	0
65	20241015	191300	1514543545	3570	3570	3570	3570	0
66	20241015	191200	1514543545	3570	3570	3570	3570	0
67	20241015	191100	1514543545	3570	3570	3570	3570	0
68	20241015	191000	1514543545	3570	3570	3570	3570	0
69	20241015	190900	1514543545	3570	3570	3570	3570	0
70	20241015	190800	1514543545	3570	3570	3570	3570	0
71	20241015	190700	1514543545	3570	3570	3570	3570	0
72	20241015	190600	1514543545	3570	3570	3570	3570	0
73	20241015	190500	1514543545	3570	3570	3570	3570	0
74	20241015	190400	1514543545	3570	3570	3570	3570	0
75	20241015	190300	1514543545	3570	3570	3570	3570	0
76	20241015	190200	1514543545	3570	3570	3570	3570	0
77	20241015	190100	1514543545	3570	3570	3570	3570	0
78	20241015	190000	1514543545	3570	3570	3570	3570	0
79	20241015	185900	1514543545	3570	3570	3570	3570	0
80	20241015	185800	1514543545	3570	3570	3570	3570	0
81	20241015	185700	1514543545	3570	3570	3570	3570	0
82	20241015	185600	1514543545	3570	3570	3570	3570	0
83	20241015	185500	1514543545	3570	3570	3570	3570	0
84	20241015	185400	1514543545	3570	3570	3570	3570	0
85	20241015	185300	1514543545	3570	3570	3570	3570	0
86	20241015	185200	1514543545	3570	3570	3570	3570	0
87	20241015	185100	1514543545	3570	3570	3570	3570	0
88	20241015	185000	1514543545	3570	3570	3570	3570	0
89	20241015	184900	1514543545	3570	3570	3570	3570	0
90	20241015	184800	1514543545	3570	3570	3570	3570	0
91	20241015	184700	1514543545	3570	3570	3570	3570	0
92	20241015	184600	1514543545	3570	3570	3570	3570	13228
93	20241015	184500	1514543545	3570	3570	3570	3570	0
94	20241015	184400	1514543545	3570	3570	3570	3570	0
95	20241015	184300	1514543545	3570	3570	3570	3570	0
96	20241015	184200	1514543545	3570	3570	3570	3570	0
97	20241015	184100	1514543545	3570	3570	3570	3570	0
98	20241015	184000	1514543545	3570	3570	3570	3570	0
99	20241015	183900	1514543545	3570	3570	3570	3570	0
100	20241015	183800	1514543545	3570	3570	3570	3570	0
101	20241015	183700	1514543545	3570	3570	3570	3570	0
102	20241015	183600	1514543545	3570	3570	3570	3570	0
103	20241015	183500	1514543545	3570	3570	3570	3570	0
104	20241015	183400	1514543545	3570	3570	3570	3570	0
105	20241015	183300	1514543545	3570	3570	3570	3570	0
106	20241015	183200	1514543545	3570	3570	3570	3570	0
107	20241015	183100	1514543545	3570	3570	3570	3570	0
108	20241015	183000	1514543545	3570	3570	3570	3570	0
109	20241015	182900	1514543545	3570	3570	3570	3570	0
110	20241015	182800	1514543545	3570	3570	3570	3570	0
111	20241015	182700	1514543545	3570	3570	3570	3570	0
112	20241015	182600	1514543545	3570	3570	3570	3570	0
113	20241015	182500	1514543545	3570	3570	3570	3570	0
114	20241015	182400	1514543545	3570	3570	3570	3570	0
115	20241015	182300	1514543545	3570	3570	3570	3570	0
116	20241015	182200	1514543545	3570	3570	3570	3570	0
117	20241015	182100	1514543545	3570	3570	3570	3570	0
118	20241015	182000	1514543545	3570	3570	3570	3570	0
119	20241015	181900	1514543545	3570	3570	3570	3570	0
120	20241015	181800	1514543545	3570	3570	3570	3570	0
121	20241015	181700	1514543545	3570	3570	3570	3570	0
122	20241015	181600	1514543545	3570	3570	3570	3570	13228
123	20241015	181500	1514543545	3570	3570	3570	3570	0
124	20241015	181400	1514543545	3570	3570	3570	3570	0
125	20241015	181300	1514543545	3570	3570	3570	3570	0
126	20241015	181200	1514543545	3570	3570	3570	3570	0
127	20241015	181100	1514543545	3570	3570	3570	3570	0
128	20241015	181000	1514543545	3570	3570	3570	3570	0
129	20241015	180900	1514543545	3570	3570	3570	3570	0
130	20241015	180800	1514543545	3570	3570	3570	3570	0
131	20241015	180700	1514543545	3570	3570	3570	3570	0
132	20241015	180600	1514543545	3570	3570	3570	3570	0
133	20241015	180500	1514543545	3570	3570	3570	3570	0
134	20241015	180400	1514543545	3570	3570	3570	3570	0
135	20241015	180300	1514543545	3570	3570	3570	3570	0
136	20241015	180200	1514543545	3570	3570	3570	3570	0
137	20241015	180100	1514543545	3570	3570	3570	3570	0
138	20241015	180000	1514543545	3570	3570	3570	3570	0
139	20241015	175900	1514543545	3570	3570	3570	3570	0
140	20241015	175800	1514543545	3570	3570	3570	3570	0
141	20241015	175700	1514543545	3570	3570	3570	3570	0
142	20241015	175600	1514543545	3570	3570	3570	3570	0
143	20241015	175500	1514543545	3570	3570	3570	3570	0
144	20241015	175400	1514543545	3570	3570	3570	3570	0
145	20241015	175300	1514543545	3570	3570	3570	3570	0
146	20241015	175200	1514543545	3570	3570	3570	3570	0
147	20241015	175100	1514543545	3570	3570	3570	3570	0
148	20241015	175000	1514543545	3570	3570	3570	3570	0
149	20241015	174900	1514543545	3570	3570	3570	3570	0
150	20241015	174800	1514543545	3570	3570	3570	3570	0
151	20241015	174700	1514543545	3570	3570	3570	3570	0
152	20241015	174600	1514543545	3570	3570	3570	3570	13228
153	20241015	174500	1514543545	3570	3570	3570	3570	0
154	20241015	174400	1514543545	3570	3570	3570	3570	0
155	20241015	174300	1514543545	3570	3570	3570	3570	0
156	20241015	174200	1514543545	3570	3570	3570	3570	0
157	20241015	174100	1514543545	3570	3570	3570	3570	0
158	20241015	174000	1514543545	3570	3570	3570	3570	0
159	20241015	173900	1514543545	3570	3570	3570	3570	0
160	20241015	173800	1514543545	3570	3570	3570	3570	0
161	20241015	173700	1514543545	3570	3570	3570	3570	0
162	20241015	173600	1514543545	3570	3570	3570	3570	0
163	20241015	173500	1514543545	3570	3570	3570	3570	0
164	20241015	173400	1514543545	3570	3570	3570	3570	0
165	20241015	173300	1514543545	3570	3570	3570	3570	0
166	20241015	173200	1514543545	3570	3570	3570	3570	0
167	20241015	173100	1514543545	3570	3570	3570	3570	0
168	20241015	173000	1514543545	3570	3570	3570	3570	0
169	20241015	172900	1514543545	3570	3570	3570	3570	0
170	20241015	172800	1514543545	3570	3570	3570	3570	0
171	20241015	172700	1514543545	3570	3570	3570	3570	0
172	20241015	172600	1514543545	3570	3570	3570	3570	0
173	20241015	172500	1514543545	3570	3570	3570	3570	0
174	20241015	172400	1514543545	3570	3570	3570	3570	0
175	20241015	172300	1514543545	3570	3570	3570	3570	0
176	20241015	172200	1514543545	3570	3570	3570	3570	0
177	20241015	172100	1514543545	3570	3570	3570	3570	0
178	20241015	172000	1514543545	3570	3570	3570	3570	0
179	20241015	171900	1514543545	3570	3570	3570	3570	0
180	20241015	171800	1514543545	3570	3570	3570	3570	0
181	20241015	171700	1514543545	3570	3570	3570	3570	0
182	20241015	171600	1514543545	3570	3570	3570	3570	13228
183	20241015	171500	1514543545	3570	3570	3570	3570	0
184	20241015	171400	1514543545	3570	3570	3570	3570	0
185	20241015	171300	1514543545	3570	3570	3570	3570	0
186	20241015	171200	1514543545	3570	3570	3570	3570	0
187	20241015	171100	1514543545	3570	3570	3570	3570	0
188	20241015	171000	1514543545	3570	3570	3570	3570	0
189	20241015	170900	1514543545	3570	3570	3570	3570	0
190	20241015	170800	1514543545	3570	3570	3570	3570	0
191	20241015	170700	1514543545	3570	3570	3570	3570	0
192	20241015	170600	1514543545	3570	3570	3570	3570	0
193	20241015	170500	1514543545	3570	3570	3570	3570	0
194	20241015	170400	1514543545	3570	3570	3570	3570	0
195	20241015	170300	1514543545	3570	3570	3570	3570	0
196	20241015	170200	1514543545	3570	3570	3570	3570	0
197	20241015	170100	1514543545	3570	3570	3570	3570	0
198	20241015	170000	1514543545	3570	3570	3570	3570	0
199	20241015	165900	1514543545	3570	3570	3570	3570	0
200	20241015	165800	1514543545	3570	3570	3570	3570	0
201	20241015	165700	1514543545	3570	3570	3570	3570	0
202	20241015	165600	1514543545	3570	3570	3570	3570	0
203	20241015	165500	1514543545	3570	3570	3570	3570	0
204	20241015	165400	1514543545	3570	3570	3570	3570	0
205	20241015	165300	1514543545	3570	3570	3570	3570	0
206	20241015	165200	1514543545	3570	3570	3570	3570	0
207	20241015	165100	1514543545	3570	3570	3570	3570	0
208	20241015	165000	1514543545	3570	3570	3570	3570	0
209	20241015	164900	1514543545	3570	3570	3570	3570	0
210	20241015	164800	1514543545	3570	3570	3570	3570	0
211	20241015	164700	1514543545	3570	3570	3570	3570	0
212	20241015	164600	1514543545	3570	3570	3570	3570	13228
213	20241015	164500	1514543545	3570	3570	3570	3570	0
214	20241015	164400	1514543545	3570	3570	3570	3570	0
215	20241015	164300	1514543545	3570	3570	3570	3570	0
216	20241015	164200	1514543545	3570	3570	3570	3570	0
217	20241015	164100	1514543545	3570	3570	3570	3570	0
218	20241015	164000	1514543545	3570	3570	3570	3570	0
219	20241015	163900	1514543545	3570	3570	3570	3570	0
220	20241015	163800	1514543545	3570	3570	3570	3570	0
221	20241015	163700	1514543545	3570	3570	3570	3570	0
222	20241015	163600	1514543545	3570	3570	3570	3570	0
223	20241015	163500	1514543545	3570	3570	3570	3570	0
224	20241015	163400	1514543545	3570	3570	3570	3570	0
225	20241015	163300	1514543545	3570	3570	3570	3570	0
226	20241015	163200	1514543545	3570	3570	3570	3570	0
227	20241015	163100	1514543545	3570	3570	3570	3570	0
228	20241015	163000	1514543545	3570	3570	3570	3570	0
229	20241015	162900	1514543545	3570	3570	3570	3570	0
230	20241015	162800	1514543545	3570	3570	3570	3570	0
231	20241015	162700	1514543545	3570	3570	3570	3570	0
232	20241015	162600	1514543545	3570	3570	3570	3570	0
233	20241015	162500	1514543545	3570	3570	3570	3570	0
234	20241015	162400	1514543545	3570	3570	3570	3570	0
235	20241015	162300	1514543545	3570	3570	3570	3570	0
236	20241015	162200	1514543545	3570	3570	3570	3570	0
237	20241015	162100	1514543545	3570	3570	3570	3570	0
238	20241015	162000	1514543545	3570	3570	3570	3570	0
239	20241015	161900	1514543545	3570	3570	3570	3570	0
240	20241015	161800	1514543545	3570	3570	3570	3570	0
241	20241015	161700	1514543545	3570	3570	3570	3570	0
242	20241015	161600	1514543545	3570	3570	3570	3570	13228
243	20241015	161500	1514543545	3570	3570	3570	3570	0
244	20241015	161400	1514543545	3570	3570	3570	3570	0
245	20241015	161300	1514543545	3570	3570	3570	3570	0
246	20241015	161200	1514543545	3570	3570	3570	3570	0
247	20241015	161100	1514543545	3570	3570	3570	3570	0
248	20241015	161000	1514543545	3570	3570	3570	3570	0
249	20241015	160900	1514543545	3570	3570	3570	3570	0
250	20241015	160800	1514543545	3570	3570	3570	3570	0
251	20241015	160700	1514543545	3570	3570	3570	3570	0
252	20241015	160600	1514543545	3570	3570	3570	3570	0
253	20241015	160500	1514543545	3570	3570	3570	3570	0
254	20241015	160400	1514543545	3570	3570	3570	3570	0
255	20241015	160300	1514543545	3570	3570	3570	3570	0
256	20241015	160200	1514543545	3570	3570	3570	3570	0
257	20241015	160100	1514543545	3570	3570	3570	3570	0
258	20241015	160000	1514543545	3570	3570	3570	3570	0
259	20241015	155900	1514543545	3570	3570	3570	3570	0
260	20241015	155800	1514543545	3570	3570	3570	3570	0
261	20241015	155700	1514543545	3570	3570	3570	3570	0
262	20241015	155600	1514543545	3570	3570	3570	3570	0
263	20241015	155500	1514543545	3570	3570	3570	3570	0
264	20241015	155400	1514543545	3570	3570	3570	3570	0
265	20241015	155300	1514543545	3570	3570	3570	3570	0
266	20241015	155200	1514543545	3570	3570	3570	3570	0
267	20241015	155100	1514543545	3570	3570	3570	3570	0
268	20241015	155000	1514543545	3570	3570	3570	3570	0
269	20241015	154900	1514543545	3570	3570	3570	3570	0
270	20241015	154800	1514543545	3570	3570	3570	3570	0
271	20241015	154700	1514543545	3570	3570	3570	3570	0
272	20241015	154600	1514543545	3570	3570	3570	3570	13228
273	20241015	154500	1514543545	3570	3570	3570	3570	0
274	20241015	154400	1514543545	3570	3570	3570	3570	0
275	20241015	154300	1514543545	3570	3570	3570	3570	0
276	20241015	154200	1514543545	3570	3570	3570	3570	0
277	20241015	154100	1514543545	3570	3570	3570	3570	0
278	20241015	154000	1514543545	3570	3570	3570	3570	0
279	20241015	153900	1514543545	3570	3570	3570	3570	0
280	20241015	153800	1514543545	3570	3570	3570	3570	0
281	20241015	153700	1514543545	3570	3570	3570	3570	0
282	20241015	153600	1514543545	3570	3570	3570	3570	0
283	20241015	153500	1514543545	3570	3570	3570	3570	0
284	20241015	153400	1514543545	3570	3570	3570	3570	0
285	20241015	153300	1514543545	3570	3570	3570	3570	0
286	20241015	153200	1514543545	3570	3570	3570	3570	0
287	20241015	153100	1514543545	3570	3570	3570	3570	0
288	20241015	153000	1514543545	3570	3570	3570	3570	13228
289	20241015	152900	1467319585	3570	3570	3570	3570	0
290	20241015	152800	1467319585	3570	3570	3570	3570	0
291	20241015	152700	1467319585	3570	3570	3570	3570	0
292	20241015	152600	1467319585	3570	3570	3570	3570	0
293	20241015	152500	1467319585	3570	3570	3570	3570	0
294	20241015	152400	1467319585	3570	3570	3570	3570	0
295	20241015	152300	1467319585	3570	3570	3570	3570	0
296	20241015	152200	1467319585	3570	3570	3570	3570	0
297	20241015	152100	1467319585	3570	3570	3570	3570	0
298	20241015	152000	1467319585	3570	3570	3570	3570	0
299	20241015	151900	1467319585	3570	3560	3570	3560	1897
300	20241015	151800	1460556875	3565	3560	3565	3560	583
301	20241015	151700	1458479915	3555	3560	3560	3555	202
302	20241015	151600	1457760890	3560	3555	3560	3555	475
303	20241015	151500	1456071890	3555	3555	3555	3555	984
304	20241015	151400	1452573770	3555	3560	3560	3555	509
305	20241015	151300	1450764230	3560	3550	3560	3550	1661
306	20241015	151200	1444853880	3550	3550	3550	3550	730
307	20241015	151100	1442262380	3545	3545	3545	3545	300
308	20241015	151000	1441198880	3545	3560	3560	3545	736
309	20241015	150900	1438585400	3560	3560	3560	3560	240
310	20241015	150800	1437731000	3560	3560	3560	3560	362
311	20241015	150700	1436442280	3560	3550	3560	3550	524
312	20241015	150600	1434581340	3550	3555	3555	3550	126
313	20241015	150500	1434133675	3555	3550	3555	3550	42
314	20241015	150400	1433984460	3555	3555	3555	3555	5
315	20241015	150300	1433966685	3555	3550	3555	3550	382
316	20241015	150200	1432609930	3550	3550	3550	3550	205
317	20241015	150100	1431882180	3550	3550	3550	3550	20
318	20241015	150000	1431811180	3550	3550	3550	3550	107
319	20241015	145900	1431431330	3550	3550	3550	3550	43
320	20241015	145800	1431278680	3550	3540	3550	3540	641
321	20241015	145700	1429006130	3550	3550	3550	3550	1
322	20241015	145600	1429002580	3535	3535	3535	3530	1316
323	20241015	145500	1424354270	3535	3535	3535	3530	502
324	20241015	145400	1422579710	3545	3545	3545	3545	99
325	20241015	145300	1422228755	3550	3530	3550	3530	201
326	20241015	145200	1421515225	3550	3530	3550	3530	31
327	20241015	145100	1421405775	3530	3530	3530	3530	1495
328	20241015	145000	1416128425	3540	3530	3545	3530	190
329	20241015	144900	1415455925	3545	3530	3545	3530	2
330	20241015	144800	1415448850	3530	3530	3530	3530	1
331	20241015	144700	1415445320	3530	3530	3530	3530	0
332	20241015	144600	1415445320	3530	3540	3540	3530	3131
333	20241015	144500	1404382090	3540	3545	3550	3540	813
334	20241015	144400	1401495985	3545	3545	3545	3545	1
335	20241015	144300	1401492440	3545	3545	3545	3545	1
336	20241015	144200	1401488895	3550	3550	3550	3550	0
337	20241015	144100	1401488895	3550	3550	3550	3550	357
338	20241015	144000	1400221545	3550	3550	3550	3550	89
339	20241015	143900	1399905595	3530	3535	3535	3530	679
340	20241015	143800	1397505905	3530	3530	3530	3530	0
341	20241015	143700	1397505905	3530	3535	3535	3530	2031
342	20241015	143600	1390329900	3550	3550	3550	3550	2
343	20241015	143500	1390322800	3555	3535	3555	3535	564
344	20241015	143400	1388328715	3535	3540	3540	3535	216
345	20241015	143300	1387564995	3545	3545	3545	3545	22
346	20241015	143200	1387487005	3535	3540	3540	3535	540
347	20241015	143100	1385577595	3545	3555	3555	3545	762
348	20241015	143000	1382875315	3555	3550	3555	3550	1298
349	20241015	142900	1378263235	3555	3560	3560	3555	900
350	20241015	142800	1375062235	3550	3555	3555	3550	90
351	20241015	142700	1374742535	3550	3555	3570	3550	1930
352	20241015	142600	1367863285	3555	3565	3565	3555	927
353	20241015	142500	1364567770	3565	3565	3565	3565	1015
354	20241015	142400	1360949295	3565	3565	3565	3565	504
355	20241015	142300	1359152535	3565	3565	3565	3565	4
356	20241015	142200	1359138275	3570	3535	3570	3535	3883
357	20241015	142100	1345307965	3535	3535	3535	3535	3
358	20241015	142000	1345297360	3540	3540	3540	3540	3
359	20241015	141900	1345286740	3540	3540	3540	3540	141
360	20241015	141800	1344787600	3535	3540	3540	3535	676
361	20241015	141700	1342395060	3545	3545	3545	3545	2
362	20241015	141600	1342387970	3550	3550	3550	3550	483
363	20241015	141500	1340673320	3550	3540	3550	3540	1022
364	20241015	141400	1337051230	3530	3530	3530	3530	330
365	20241015	141300	1335886330	3540	3540	3540	3540	2
366	20241015	141200	1335879250	3525	3535	3535	3525	7210
367	20241015	141100	1310463880	3525	3525	3525	3525	170
368	20241015	141000	1309864630	3525	3530	3530	3525	3362
369	20241015	140900	1298012875	3525	3525	3525	3525	0
370	20241015	140800	1298012875	3525	3525	3525	3525	4267
371	20241015	140700	1282971700	3525	3525	3525	3525	1270
372	20241015	140600	1278494950	3535	3530	3535	3530	1382
373	20241015	140500	1273613960	3530	3530	3530	3530	0
374	20241015	140400	1273613960	3530	3530	3530	3530	40
375	20241015	140300	1273472760	3530	3530	3530	3530	6
376	20241015	140200	1273451580	3520	3520	3520	3520	14
377	20241015	140100	1273402300	3520	3525	3525	3520	681
378	20241015	140000	1271001790	3520	3515	3520	3515	709
379	20241015	135900	1268506655	3520	3520	3520	3510	2146
380	20241015	135800	1260961630	3520	3520	3520	3520	0
381	20241015	135700	1260961630	3520	3520	3520	3520	445
382	20241015	135600	1259395230	3520	3520	3520	3520	0
383	20241015	135500	1259395230	3520	3520	3520	3520	1310
384	20241015	135400	1254784030	3515	3530	3530	3515	181
385	20241015	135300	1254147800	3520	3530	3530	3520	354
386	20241015	135200	1252899690	3520	3520	3520	3520	0
387	20241015	135100	1252899690	3520	3520	3520	3520	1517
388	20241015	135000	1247559850	3520	3530	3530	3520	1590
389	20241015	134900	1241948250	3530	3540	3540	3530	510
390	20241015	134800	1240147650	3530	3530	3530	3530	0
391	20241015	134700	1240147650	3530	3525	3530	3525	826
392	20241015	134600	1237235975	3530	3530	3530	3530	1248
393	20241015	134500	1232830535	3530	3530	3530	3530	2000
394	20241015	134400	1225770535	3540	3540	3540	3540	10
395	20241015	134300	1225735135	3540	3540	3540	3540	0
396	20241015	134200	1225735135	3540	3540	3540	3540	1
397	20241015	134100	1225731595	3540	3540	3540	3540	100
398	20241015	134000	1225377595	3540	3540	3540	3540	10
399	20241015	133900	1225342195	3545	3545	3545	3545	0
400	20241015	133800	1225342195	3545	3540	3545	3540	5
401	20241015	133700	1225324475	3520	3520	3520	3520	0
402	20241015	133600	1225324475	3520	3525	3525	3520	3979
403	20241015	133500	1211318340	3520	3525	3525	3520	676
404	20241015	133400	1208936920	3525	3525	3525	3525	0
405	20241015	133300	1208936920	3525	3525	3525	3525	314
406	20241015	133200	1207830070	3525	3540	3540	3525	465
407	20241015	133100	1206186935	3545	3540	3545	3540	326
408	20241015	133000	1205031395	3540	3540	3540	3540	11
409	20241015	132900	1204992455	3540	3540	3540	3540	0
410	20241015	132800	1204992455	3540	3540	3540	3540	0
411	20241015	132700	1204992455	3540	3540	3540	3540	20
412	20241015	132600	1204921655	3545	3545	3545	3545	1
413	20241015	132500	1204918110	3545	3545	3545	3545	294
414	20241015	132400	1203875880	3545	3545	3545	3545	6
415	20241015	132300	1203854610	3545	3545	3545	3545	83
416	20241015	132200	1203560375	3545	3545	3545	3545	0
417	20241015	132100	1203560375	3545	3545	3545	3545	1
418	20241015	132000	1203556830	3520	3535	3545	3520	1017
419	20241015	131900	1199973310	3545	3550	3550	3545	3482
420	20241015	131800	1187612710	3545	3550	3550	3545	149
421	20241015	131700	1187084210	3545	3540	3545	3540	390
422	20241015	131600	1185702810	3535	3535	3535	3535	367
423	20241015	131500	1184405465	3530	3530	3530	3530	307
424	20241015	131400	1183321755	3530	3525	3530	3525	47
425	20241015	131300	1183156020	3525	3520	3525	3520	355
426	20241015	131200	1181906030	3520	3520	3520	3520	1009
427	20241015	131100	1178354350	3520	3520	3520	3520	4
428	20241015	131000	1178340270	3520	3520	3520	3520	572
429	20241015	130900	1176326830	3515	3515	3515	3515	0
430	20241015	130800	1176326830	3515	3530	3535	3515	5928
431	20241015	130700	1155455805	3530	3535	3535	3530	292
432	20241015	130600	1154424680	3535	3535	3535	3535	0
433	20241015	130500	1154424680	3535	3535	3535	3535	0
434	20241015	130400	1154424680	3535	3535	3535	3535	557
435	20241015	130300	1152455685	3535	3535	3535	3535	0
436	20241015	130200	1152455685	3535	3520	3535	3520	816
437	20241015	130100	1149571150	3520	3520	3520	3520	845
438	20241015	130000	1146596750	3520	3520	3520	3520	2012
439	20241015	125900	1139514510	3520	3530	3530	3520	31
440	20241015	125800	1139405270	3520	3535	3535	3520	222
441	20241015	125700	1138622165	3520	3530	3530	3520	5410
442	20241015	125600	1119561680	3550	3540	3550	3535	189
443	20241015	125500	1118892480	3545	3550	3550	3545	1491
444	20241015	125400	1113600030	3555	3555	3555	3555	31
445	20241015	125300	1113489825	3555	3555	3555	3555	2
446	20241015	125200	1113482715	3555	3560	3560	3555	366
447	20241015	125100	1112181490	3560	3560	3560	3555	119
448	20241015	125000	1111758145	3560	3555	3560	3555	131
449	20241015	124900	1111292240	3560	3560	3560	3560	0
450	20241015	124800	1111292240	3560	3560	3560	3560	385
451	20241015	124700	1109921640	3560	3560	3560	3560	18
452	20241015	124600	1109857560	3565	3565	3565	3565	20
453	20241015	124500	1109786260	3570	3570	3570	3570	2
454	20241015	124400	1109779120	3570	3570	3570	3570	0
455	20241015	124300	1109779120	3570	3570	3570	3570	0
456	20241015	124200	1109779120	3570	3550	3570	3550	347
457	20241015	124100	1108541390	3550	3550	3550	3550	0
458	20241015	124000	1108541390	3550	3550	3550	3550	0
459	20241015	123900	1108541390	3550	3550	3550	3550	0
460	20241015	123800	1108541390	3550	3550	3550	3550	338
461	20241015	123700	1107341490	3550	3550	3550	3550	1
462	20241015	123600	1107337940	3565	3565	3565	3565	1
463	20241015	123500	1107334375	3565	3565	3565	3565	97
464	20241015	123400	1106988570	3565	3575	3575	3565	159
465	20241015	123300	1106420445	3570	3555	3570	3555	6206
466	20241015	123200	1084296945	3560	3560	3560	3560	8
467	20241015	123100	1084268465	3555	3555	3555	3555	171
468	20241015	123000	1083660560	3550	3550	3550	3550	57
469	20241015	122900	1083458210	3550	3550	3550	3550	1021
470	20241015	122800	1079833660	3555	3555	3555	3555	129
471	20241015	122700	1079375065	3560	3560	3560	3560	16
472	20241015	122600	1079318105	3560	3560	3560	3560	903
473	20241015	122500	1076103425	3560	3560	3560	3560	229
474	20241015	122400	1075288185	3560	3560	3565	3560	348
475	20241015	122300	1074048655	3560	3550	3560	3550	86
476	20241015	122200	1073742695	3550	3550	3550	3550	550
477	20241015	122100	1071790195	3550	3550	3550	3550	286
478	20241015	122000	1070774895	3545	3545	3545	3545	0
479	20241015	121900	1070774895	3545	3550	3550	3545	302
480	20241015	121800	1069702835	3550	3550	3550	3550	21
481	20241015	121700	1069628285	3550	3550	3550	3550	0
482	20241015	121600	1069628285	3550	3550	3550	3550	300
483	20241015	121500	1068563285	3560	3555	3560	3555	10
484	20241015	121400	1068527690	3560	3560	3560	3560	0
485	20241015	121300	1068527690	3560	3545	3560	3545	1444
486	20241015	121200	1063402425	3530	3530	3530	3530	2
487	20241015	121100	1063395365	3530	3530	3530	3530	0
488	20241015	121000	1063395365	3530	3545	3545	3530	363
489	20241015	120900	1062113945	3545	3545	3545	3545	20
490	20241015	120800	1062043045	3550	3550	3550	3550	0
491	20241015	120700	1062043045	3550	3550	3550	3550	0
492	20241015	120600	1062043045	3550	3540	3550	3525	133
493	20241015	120500	1061572840	3540	3550	3550	3540	315
494	20241015	120400	1060456740	3545	3545	3545	3545	1249
495	20241015	120300	1056029035	3520	3520	3520	3520	2500
496	20241015	120200	1047229035	3520	3540	3540	3520	83
497	20241015	120100	1046935995	3540	3525	3540	3525	34
498	20241015	120000	1046815845	3525	3525	3525	3525	72
499	20241015	115900	1046562045	3525	3525	3525	3525	88
500	20241015	115800	1046251845	3520	3525	3525	3520	152
501	20241015	115700	1045716260	3520	3530	3530	3520	5091
502	20241015	115600	1027794325	3535	3535	3535	3530	49
503	20241015	115500	1027621310	3530	3530	3530	3530	60
504	20241015	115400	1027409510	3545	3545	3545	3545	2
505	20241015	115300	1027402420	3525	3535	3535	3525	154
506	20241015	115200	1026858640	3525	3530	3530	3525	1560
507	20241015	115100	1021357690	3530	3535	3535	3530	200
508	20241015	115000	1020651640	3540	3540	3540	3540	15
509	20241015	114900	1020598540	3535	3535	3535	3535	312
510	20241015	114800	1019495620	3530	3530	3530	3530	0
511	20241015	114700	1019495620	3530	3550	3550	3530	3501
512	20241015	114600	1007126040	3535	3540	3540	3535	850
513	20241015	114500	1004121210	3550	3550	3550	3550	1
514	20241015	114400	1004117660	3560	3545	3560	3540	1295
515	20241015	114300	999532970	3540	3545	3545	3540	831
516	20241015	114200	996590550	3560	3560	3560	3560	0
517	20241015	114100	996590550	3560	3560	3560	3560	34
518	20241015	114000	996469510	3565	3545	3565	3545	78
519	20241015	113900	996192940	3545	3545	3545	3545	0
520	20241015	113800	996192940	3545	3545	3545	3545	20
521	20241015	113700	996122040	3540	3540	3540	3540	0
522	20241015	113600	996122040	3540	3540	3540	3540	23
523	20241015	113500	996040620	3540	3565	3565	3540	11
524	20241015	113400	996001655	3560	3560	3560	3560	0
525	20241015	113300	996001655	3560	3545	3560	3545	400
526	20241015	113200	994579155	3560	3560	3560	3560	210
527	20241015	113100	993831555	3560	3560	3560	3560	0
528	20241015	113000	993831555	3560	3560	3560	3560	175
529	20241015	112900	993208555	3565	3545	3570	3545	7167
530	20241015	112800	967797930	3545	3545	3545	3545	202
531	20241015	112700	967081840	3545	3550	3550	3545	1401
532	20241015	112600	962114090	3550	3555	3555	3550	300
533	20241015	112500	961049075	3550	3550	3550	3550	1127
534	20241015	112400	957048225	3545	3560	3560	3545	722
535	20241015	112300	954485630	3560	3560	3560	3560	64
536	20241015	112200	954257790	3560	3560	3560	3560	18
537	20241015	112100	954193710	3545	3565	3565	3545	35
538	20241015	112000	954069095	3565	3580	3580	3545	1466
539	20241015	111900	948859325	3580	3575	3580	3550	948
540	20241015	111800	945470020	3575	3565	3575	3565	1560
541	20241015	111700	939903445	3545	3565	3565	3545	1310
542	20241015	111600	935252300	3565	3565	3565	3565	2046
543	20241015	111500	927958310	3565	3560	3565	3560	116
544	20241015	111400	927544775	3550	3550	3550	3550	100
545	20241015	111300	927189775	3550	3550	3565	3545	3938
546	20241015	111200	913206995	3550	3550	3550	3550	1000
547	20241015	111100	909656995	3560	3560	3560	3560	0
548	20241015	111000	909656995	3560	3555	3560	3555	1001
549	20241015	110900	906098435	3560	3550	3560	3550	458
550	20241015	110800	904468140	3550	3545	3550	3545	1293
551	20241015	110700	899878000	3555	3555	3555	3555	0
552	20241015	110600	899878000	3555	3540	3555	3540	101
553	20241015	110500	899520445	3540	3545	3545	3540	1100
554	20241015	110400	895625945	3555	3545	3555	3530	5001
555	20241015	110300	877928030	3545	3550	3550	3545	166
556	20241015	110200	877338985	3560	3560	3560	3545	1027
557	20241015	110100	873686870	3545	3550	3550	3545	2100
558	20241015	110000	866232370	3560	3560	3560	3560	331
559	20241015	105900	865054010	3550	3550	3550	3550	1000
560	20241015	105800	861504010	3550	3560	3560	3550	1474
561	20241015	105700	856262730	3560	3560	3560	3560	400
562	20241015	105600	854838730	3560	3560	3560	3560	318
563	20241015	105500	853706650	3570	3570	3570	3570	1000
564	20241015	105400	850136650	3570	3545	3570	3545	4452
565	20241015	105300	834345060	3545	3545	3555	3545	1240
566	20241015	105200	829948260	3550	3565	3565	3550	2200
567	20241015	105100	822131760	3555	3555	3555	3555	228
568	20241015	105000	821321220	3555	3555	3555	3555	29
569	20241015	104900	821218125	3555	3555	3555	3555	96
570	20241015	104800	820876845	3550	3555	3555	3550	911
571	20241015	104700	817639310	3555	3555	3555	3555	84
572	20241015	104600	817340690	3555	3555	3555	3555	251
573	20241015	104500	816448385	3555	3560	3560	3555	111
574	20241015	104400	816053740	3565	3550	3565	3545	253
575	20241015	104300	815155565	3550	3550	3550	3545	1842
576	20241015	104200	808616475	3550	3545	3550	3540	1706
577	20241015	104100	802571690	3545	3545	3550	3545	1183
578	20241015	104000	798377940	3545	3545	3545	3545	1788
579	20241015	103900	792039480	3550	3550	3550	3550	11
580	20241015	103800	792000430	3550	3545	3550	3545	106
581	20241015	103700	791624630	3545	3545	3545	3545	1001
582	20241015	103600	788076085	3550	3550	3550	3550	15
583	20241015	103500	788022835	3550	3550	3550	3550	49
584	20241015	103400	787848885	3550	3550	3550	3550	35
585	20241015	103300	787724635	3550	3545	3550	3545	356
586	20241015	103200	786462535	3545	3555	3555	3545	1286
587	20241015	103100	781903410	3545	3555	3555	3545	1001
588	20241015	103000	778354855	3555	3550	3555	3545	1319
589	20241015	102900	773673990	3560	3550	3560	3550	1001
590	20241015	102800	770120430	3550	3550	3550	3550	3
591	20241015	102700	770109780	3550	3550	3550	3545	647
592	20241015	102600	767815135	3550	3560	3560	3550	102
593	20241015	102500	767452075	3560	3560	3575	3560	4075
594	20241015	102400	752916550	3555	3540	3555	3540	1002
595	20241015	102300	749355500	3555	3550	3555	3545	1003
596	20241015	102200	745795340	3550	3550	3550	3550	2
597	20241015	102100	745788240	3540	3540	3540	3540	500
598	20241015	102000	744018240	3550	3550	3550	3550	1
599	20241015	101900	744014690	3550	3550	3550	3550	0
600	20241015	101800	744014690	3550	3545	3550	3545	5499
601	20241015	101700	724518240	3545	3530	3550	3530	1584
602	20241015	101600	718926240	3530	3535	3540	3530	2569
603	20241015	101500	709845045	3535	3550	3550	3535	4367
604	20241015	101400	694375260	3550	3550	3550	3545	280
605	20241015	101300	693382010	3545	3545	3555	3545	255
606	20241015	101200	692477035	3555	3555	3555	3545	2308
607	20241015	101100	684286645	3555	3555	3555	3555	40
608	20241015	101000	684144445	3555	3560	3560	3555	20
609	20241015	100900	684073285	3560	3545	3560	3545	450
610	20241015	100800	682472650	3560	3540	3560	3540	246
611	20241015	100700	681600400	3540	3565	3565	3540	23
612	20241015	100600	681518435	3565	3550	3565	3535	768
613	20241015	100500	678799650	3565	3565	3565	3565	120
614	20241015	100400	678371850	3570	3570	3570	3545	407
615	20241015	100300	676928930	3570	3570	3570	3570	2
616	20241015	100200	676921790	3565	3565	3565	3560	92
617	20241015	100100	676593890	3565	3565	3565	3545	535
618	20241015	100000	674697205	3550	3570	3570	3550	432
619	20241015	095900	673162615	3565	3570	3575	3565	1645
620	20241015	095800	667281995	3575	3570	3575	3560	1099
621	20241015	095700	663359185	3555	3585	3585	3555	11
622	20241015	095600	663319960	3555	3590	3590	3555	1686
623	20241015	095500	657286265	3580	3555	3590	3555	4119
624	20241015	095400	642563775	3555	3540	3555	3535	1524
625	20241015	095300	637166725	3535	3510	3535	3510	5662
626	20241015	095200	617216695	3520	3510	3520	3510	37
627	20241015	095100	617086805	3520	3505	3520	3505	1155
628	20241015	095000	613038425	3520	3520	3520	3505	2867
629	20241015	094900	602984970	3520	3520	3520	3510	2925
630	20241015	094800	592714880	3520	3520	3520	3510	208
631	20241015	094700	591984740	3530	3530	3530	3505	698
632	20241015	094600	589522025	3530	3530	3530	3505	1109
633	20241015	094500	585627590	3520	3515	3530	3510	546
634	20241015	094400	583709575	3515	3525	3525	3515	2420
635	20241015	094300	575196985	3520	3520	3530	3520	463
636	20241015	094200	573563905	3530	3515	3530	3515	2009
637	20241015	094100	566492935	3520	3515	3520	3515	1348
638	20241015	094000	561748040	3520	3510	3520	3510	203
639	20241015	093900	561034590	3510	3510	3510	3510	214
640	20241015	093800	560283450	3510	3495	3510	3490	323
641	20241015	093700	559156105	3490	3485	3490	3485	138
642	20241015	093600	558674650	3485	3490	3515	3485	2401
643	20241015	093500	550301690	3490	3495	3495	3490	3919
644	20241015	093400	536616695	3495	3495	3500	3490	2909
645	20241015	093300	526441270	3490	3500	3500	3490	1155
646	20241015	093200	522402810	3490	3500	3500	3490	516
647	20241015	093100	520597765	3500	3490	3500	3490	5268
648	20241015	093000	502174355	3490	3505	3505	3490	2130
649	20241015	092900	494728485	3510	3510	3510	3510	1391
650	20241015	092800	489846075	3510	3500	3515	3500	399
651	20241015	092700	488447500	3500	3515	3515	3500	256
652	20241015	092600	487547960	3515	3515	3515	3510	828
653	20241015	092500	484638260	3510	3500	3510	3500	1524
654	20241015	092400	479304230	3500	3540	3540	3500	1747
655	20241015	092300	473184835	3525	3535	3545	3525	7074
656	20241015	092200	448196235	3530	3545	3545	3530	1676
657	20241015	092100	442266240	3545	3510	3550	3495	4680
658	20241015	092000	425750385	3505	3495	3505	3490	4597
659	20241015	091900	409663160	3490	3500	3500	3490	186
660	20241015	091800	409013710	3500	3480	3500	3465	5147
661	20241015	091700	391065555	3465	3470	3480	3465	3414
662	20241015	091600	379223735	3475	3490	3495	3470	3080
663	20241015	091500	368503660	3490	3480	3490	3475	3824
664	20241015	091400	355188020	3480	3475	3480	3470	4327
665	20241015	091300	340156580	3470	3475	3480	3465	2897
666	20241015	091200	330095015	3480	3455	3480	3450	16092
667	20241015	091100	274304640	3475	3475	3480	3455	6036
668	20241015	091000	253350125	3465	3450	3490	3445	4406
669	20241015	090900	238080810	3445	3485	3490	3440	27729
670	20241015	090800	142113465	3485	3525	3525	3485	15447
671	20241015	090700	87976715	3520	3540	3540	3520	6763
672	20241015	090600	64148175	3530	3535	3535	3530	3386
673	20241015	090500	52186695	3540	3545	3555	3535	1521
674	20241015	090400	46790725	3535	3535	3535	3530	2877
675	20241015	090300	36626015	3535	3530	3535	3530	348
676	20241015	090200	35396955	3535	3535	3560	3535	2983
677	20241015	090100	24851975	3535	3520	3535	3520	3398
678	20241015	090000	12881785	3520	3525	3560	3520	3626