KissMeData/237820/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	205000	842265770	5660	5660	5660	5660	6996
3	20241017	204900	842265770	5660	5660	5660	5660	0
4	20241017	204800	842265770	5660	5660	5660	5660	0
5	20241017	204700	842265770	5660	5660	5660	5660	0
6	20241017	204600	842265770	5660	5660	5660	5660	0
7	20241017	204500	842265770	5660	5660	5660	5660	0
8	20241017	204400	842265770	5660	5660	5660	5660	0
9	20241017	204300	842265770	5660	5660	5660	5660	0
10	20241017	204200	842265770	5660	5660	5660	5660	0
11	20241017	204100	842265770	5660	5660	5660	5660	0
12	20241017	204000	842265770	5660	5660	5660	5660	0
13	20241017	203900	842265770	5660	5660	5660	5660	0
14	20241017	203800	842265770	5660	5660	5660	5660	0
15	20241017	203700	842265770	5660	5660	5660	5660	0
16	20241017	203600	842265770	5660	5660	5660	5660	0
17	20241017	203500	842265770	5660	5660	5660	5660	0
18	20241017	203400	842265770	5660	5660	5660	5660	0
19	20241017	203300	842265770	5660	5660	5660	5660	0
20	20241017	203200	842265770	5660	5660	5660	5660	0
21	20241017	203100	842265770	5660	5660	5660	5660	0
22	20241017	203000	842265770	5660	5660	5660	5660	0
23	20241017	202900	842265770	5660	5660	5660	5660	0
24	20241017	202800	842265770	5660	5660	5660	5660	0
25	20241017	202700	842265770	5660	5660	5660	5660	0
26	20241017	202600	842265770	5660	5660	5660	5660	0
27	20241017	202500	842265770	5660	5660	5660	5660	0
28	20241017	202400	842265770	5660	5660	5660	5660	0
29	20241017	202300	842265770	5660	5660	5660	5660	0
30	20241017	202200	842265770	5660	5660	5660	5660	0
31	20241017	202100	842265770	5660	5660	5660	5660	0
32	20241017	202000	842265770	5660	5660	5660	5660	6996
33	20241017	201900	842265770	5660	5660	5660	5660	0
34	20241017	201800	842265770	5660	5660	5660	5660	0
35	20241017	201700	842265770	5660	5660	5660	5660	0
36	20241017	201600	842265770	5660	5660	5660	5660	0
37	20241017	201500	842265770	5660	5660	5660	5660	0
38	20241017	201400	842265770	5660	5660	5660	5660	0
39	20241017	201300	842265770	5660	5660	5660	5660	0
40	20241017	201200	842265770	5660	5660	5660	5660	0
41	20241017	201100	842265770	5660	5660	5660	5660	0
42	20241017	201000	842265770	5660	5660	5660	5660	0
43	20241017	200900	842265770	5660	5660	5660	5660	0
44	20241017	200800	842265770	5660	5660	5660	5660	0
45	20241017	200700	842265770	5660	5660	5660	5660	0
46	20241017	200600	842265770	5660	5660	5660	5660	0
47	20241017	200500	842265770	5660	5660	5660	5660	0
48	20241017	200400	842265770	5660	5660	5660	5660	0
49	20241017	200300	842265770	5660	5660	5660	5660	0
50	20241017	200200	842265770	5660	5660	5660	5660	0
51	20241017	200100	842265770	5660	5660	5660	5660	0
52	20241017	200000	842265770	5660	5660	5660	5660	0
53	20241017	195900	842265770	5660	5660	5660	5660	0
54	20241017	195800	842265770	5660	5660	5660	5660	0
55	20241017	195700	842265770	5660	5660	5660	5660	0
56	20241017	195600	842265770	5660	5660	5660	5660	0
57	20241017	195500	842265770	5660	5660	5660	5660	0
58	20241017	195400	842265770	5660	5660	5660	5660	0
59	20241017	195300	842265770	5660	5660	5660	5660	0
60	20241017	195200	842265770	5660	5660	5660	5660	0
61	20241017	195100	842265770	5660	5660	5660	5660	0
62	20241017	195000	842265770	5660	5660	5660	5660	6996
63	20241017	194900	842265770	5660	5660	5660	5660	0
64	20241017	194800	842265770	5660	5660	5660	5660	0
65	20241017	194700	842265770	5660	5660	5660	5660	0
66	20241017	194600	842265770	5660	5660	5660	5660	0
67	20241017	194500	842265770	5660	5660	5660	5660	0
68	20241017	194400	842265770	5660	5660	5660	5660	0
69	20241017	194300	842265770	5660	5660	5660	5660	0
70	20241017	194200	842265770	5660	5660	5660	5660	0
71	20241017	194100	842265770	5660	5660	5660	5660	0
72	20241017	194000	842265770	5660	5660	5660	5660	0
73	20241017	193900	842265770	5660	5660	5660	5660	0
74	20241017	193800	842265770	5660	5660	5660	5660	0
75	20241017	193700	842265770	5660	5660	5660	5660	0
76	20241017	193600	842265770	5660	5660	5660	5660	0
77	20241017	193500	842265770	5660	5660	5660	5660	0
78	20241017	193400	842265770	5660	5660	5660	5660	0
79	20241017	193300	842265770	5660	5660	5660	5660	0
80	20241017	193200	842265770	5660	5660	5660	5660	0
81	20241017	193100	842265770	5660	5660	5660	5660	0
82	20241017	193000	842265770	5660	5660	5660	5660	0
83	20241017	192900	842265770	5660	5660	5660	5660	0
84	20241017	192800	842265770	5660	5660	5660	5660	0
85	20241017	192700	842265770	5660	5660	5660	5660	0
86	20241017	192600	842265770	5660	5660	5660	5660	0
87	20241017	192500	842265770	5660	5660	5660	5660	0
88	20241017	192400	842265770	5660	5660	5660	5660	0
89	20241017	192300	842265770	5660	5660	5660	5660	0
90	20241017	192200	842265770	5660	5660	5660	5660	0
91	20241017	192100	842265770	5660	5660	5660	5660	0
92	20241017	192000	842265770	5660	5660	5660	5660	6996
93	20241017	191900	842265770	5660	5660	5660	5660	0
94	20241017	191800	842265770	5660	5660	5660	5660	0
95	20241017	191700	842265770	5660	5660	5660	5660	0
96	20241017	191600	842265770	5660	5660	5660	5660	0
97	20241017	191500	842265770	5660	5660	5660	5660	0
98	20241017	191400	842265770	5660	5660	5660	5660	0
99	20241017	191300	842265770	5660	5660	5660	5660	0
100	20241017	191200	842265770	5660	5660	5660	5660	0
101	20241017	191100	842265770	5660	5660	5660	5660	0
102	20241017	191000	842265770	5660	5660	5660	5660	0
103	20241017	190900	842265770	5660	5660	5660	5660	0
104	20241017	190800	842265770	5660	5660	5660	5660	0
105	20241017	190700	842265770	5660	5660	5660	5660	0
106	20241017	190600	842265770	5660	5660	5660	5660	0
107	20241017	190500	842265770	5660	5660	5660	5660	0
108	20241017	190400	842265770	5660	5660	5660	5660	0
109	20241017	190300	842265770	5660	5660	5660	5660	0
110	20241017	190200	842265770	5660	5660	5660	5660	0
111	20241017	190100	842265770	5660	5660	5660	5660	0
112	20241017	190000	842265770	5660	5660	5660	5660	0
113	20241017	185900	842265770	5660	5660	5660	5660	0
114	20241017	185800	842265770	5660	5660	5660	5660	0
115	20241017	185700	842265770	5660	5660	5660	5660	0
116	20241017	185600	842265770	5660	5660	5660	5660	0
117	20241017	185500	842265770	5660	5660	5660	5660	0
118	20241017	185400	842265770	5660	5660	5660	5660	0
119	20241017	185300	842265770	5660	5660	5660	5660	0
120	20241017	185200	842265770	5660	5660	5660	5660	0
121	20241017	185100	842265770	5660	5660	5660	5660	0
122	20241017	185000	842265770	5660	5660	5660	5660	6996
123	20241017	184900	842265770	5660	5660	5660	5660	0
124	20241017	184800	842265770	5660	5660	5660	5660	0
125	20241017	184700	842265770	5660	5660	5660	5660	0
126	20241017	184600	842265770	5660	5660	5660	5660	0
127	20241017	184500	842265770	5660	5660	5660	5660	0
128	20241017	184400	842265770	5660	5660	5660	5660	0
129	20241017	184300	842265770	5660	5660	5660	5660	0
130	20241017	184200	842265770	5660	5660	5660	5660	0
131	20241017	184100	842265770	5660	5660	5660	5660	0
132	20241017	184000	842265770	5660	5660	5660	5660	0
133	20241017	183900	842265770	5660	5660	5660	5660	0
134	20241017	183800	842265770	5660	5660	5660	5660	0
135	20241017	183700	842265770	5660	5660	5660	5660	0
136	20241017	183600	842265770	5660	5660	5660	5660	0
137	20241017	183500	842265770	5660	5660	5660	5660	0
138	20241017	183400	842265770	5660	5660	5660	5660	0
139	20241017	183300	842265770	5660	5660	5660	5660	0
140	20241017	183200	842265770	5660	5660	5660	5660	0
141	20241017	183100	842265770	5660	5660	5660	5660	0
142	20241017	183000	842265770	5660	5660	5660	5660	0
143	20241017	182900	842265770	5660	5660	5660	5660	0
144	20241017	182800	842265770	5660	5660	5660	5660	0
145	20241017	182700	842265770	5660	5660	5660	5660	0
146	20241017	182600	842265770	5660	5660	5660	5660	0
147	20241017	182500	842265770	5660	5660	5660	5660	0
148	20241017	182400	842265770	5660	5660	5660	5660	0
149	20241017	182300	842265770	5660	5660	5660	5660	0
150	20241017	182200	842265770	5660	5660	5660	5660	0
151	20241017	182100	842265770	5660	5660	5660	5660	0
152	20241017	182000	842265770	5660	5660	5660	5660	6996
153	20241017	181900	842265770	5660	5660	5660	5660	0
154	20241017	181800	842265770	5660	5660	5660	5660	0
155	20241017	181700	842265770	5660	5660	5660	5660	0
156	20241017	181600	842265770	5660	5660	5660	5660	0
157	20241017	181500	842265770	5660	5660	5660	5660	0
158	20241017	181400	842265770	5660	5660	5660	5660	0
159	20241017	181300	842265770	5660	5660	5660	5660	0
160	20241017	181200	842265770	5660	5660	5660	5660	0
161	20241017	181100	842265770	5660	5660	5660	5660	0
162	20241017	181000	842265770	5660	5660	5660	5660	0
163	20241017	180900	842265770	5660	5660	5660	5660	0
164	20241017	180800	842265770	5660	5660	5660	5660	0
165	20241017	180700	842265770	5660	5660	5660	5660	0
166	20241017	180600	842265770	5660	5660	5660	5660	0
167	20241017	180500	842265770	5660	5660	5660	5660	0
168	20241017	180400	842265770	5660	5660	5660	5660	0
169	20241017	180300	842265770	5660	5660	5660	5660	0
170	20241017	180200	842265770	5660	5660	5660	5660	0
171	20241017	180100	842265770	5660	5660	5660	5660	0
172	20241017	180000	842265770	5660	5660	5660	5660	0
173	20241017	175900	842265770	5660	5660	5660	5660	0
174	20241017	175800	842265770	5660	5660	5660	5660	0
175	20241017	175700	842265770	5660	5660	5660	5660	0
176	20241017	175600	842265770	5660	5660	5660	5660	0
177	20241017	175500	842265770	5660	5660	5660	5660	0
178	20241017	175400	842265770	5660	5660	5660	5660	0
179	20241017	175300	842265770	5660	5660	5660	5660	0
180	20241017	175200	842265770	5660	5660	5660	5660	0
181	20241017	175100	842265770	5660	5660	5660	5660	0
182	20241017	175000	842265770	5660	5660	5660	5660	6996
183	20241017	174900	842265770	5660	5660	5660	5660	0
184	20241017	174800	842265770	5660	5660	5660	5660	0
185	20241017	174700	842265770	5660	5660	5660	5660	0
186	20241017	174600	842265770	5660	5660	5660	5660	0
187	20241017	174500	842265770	5660	5660	5660	5660	0
188	20241017	174400	842265770	5660	5660	5660	5660	0
189	20241017	174300	842265770	5660	5660	5660	5660	0
190	20241017	174200	842265770	5660	5660	5660	5660	0
191	20241017	174100	842265770	5660	5660	5660	5660	0
192	20241017	174000	842265770	5660	5660	5660	5660	0
193	20241017	173900	842265770	5660	5660	5660	5660	0
194	20241017	173800	842265770	5660	5660	5660	5660	0
195	20241017	173700	842265770	5660	5660	5660	5660	0
196	20241017	173600	842265770	5660	5660	5660	5660	0
197	20241017	173500	842265770	5660	5660	5660	5660	0
198	20241017	173400	842265770	5660	5660	5660	5660	0
199	20241017	173300	842265770	5660	5660	5660	5660	0
200	20241017	173200	842265770	5660	5660	5660	5660	0
201	20241017	173100	842265770	5660	5660	5660	5660	0
202	20241017	173000	842265770	5660	5660	5660	5660	0
203	20241017	172900	842265770	5660	5660	5660	5660	0
204	20241017	172800	842265770	5660	5660	5660	5660	0
205	20241017	172700	842265770	5660	5660	5660	5660	0
206	20241017	172600	842265770	5660	5660	5660	5660	0
207	20241017	172500	842265770	5660	5660	5660	5660	0
208	20241017	172400	842265770	5660	5660	5660	5660	0
209	20241017	172300	842265770	5660	5660	5660	5660	0
210	20241017	172200	842265770	5660	5660	5660	5660	0
211	20241017	172100	842265770	5660	5660	5660	5660	0
212	20241017	172000	842265770	5660	5660	5660	5660	6996
213	20241017	171900	842265770	5660	5660	5660	5660	0
214	20241017	171800	842265770	5660	5660	5660	5660	0
215	20241017	171700	842265770	5660	5660	5660	5660	0
216	20241017	171600	842265770	5660	5660	5660	5660	0
217	20241017	171500	842265770	5660	5660	5660	5660	0
218	20241017	171400	842265770	5660	5660	5660	5660	0
219	20241017	171300	842265770	5660	5660	5660	5660	0
220	20241017	171200	842265770	5660	5660	5660	5660	0
221	20241017	171100	842265770	5660	5660	5660	5660	0
222	20241017	171000	842265770	5660	5660	5660	5660	0
223	20241017	170900	842265770	5660	5660	5660	5660	0
224	20241017	170800	842265770	5660	5660	5660	5660	0
225	20241017	170700	842265770	5660	5660	5660	5660	0
226	20241017	170600	842265770	5660	5660	5660	5660	0
227	20241017	170500	842265770	5660	5660	5660	5660	0
228	20241017	170400	842265770	5660	5660	5660	5660	0
229	20241017	170300	842265770	5660	5660	5660	5660	0
230	20241017	170200	842265770	5660	5660	5660	5660	0
231	20241017	170100	842265770	5660	5660	5660	5660	0
232	20241017	170000	842265770	5660	5660	5660	5660	0
233	20241017	165900	842265770	5660	5660	5660	5660	0
234	20241017	165800	842265770	5660	5660	5660	5660	0
235	20241017	165700	842265770	5660	5660	5660	5660	0
236	20241017	165600	842265770	5660	5660	5660	5660	0
237	20241017	165500	842265770	5660	5660	5660	5660	0
238	20241017	165400	842265770	5660	5660	5660	5660	0
239	20241017	165300	842265770	5660	5660	5660	5660	0
240	20241017	165200	842265770	5660	5660	5660	5660	0
241	20241017	165100	842265770	5660	5660	5660	5660	0
242	20241017	165000	842265770	5660	5660	5660	5660	6996
243	20241017	164900	842265770	5660	5660	5660	5660	0
244	20241017	164800	842265770	5660	5660	5660	5660	0
245	20241017	164700	842265770	5660	5660	5660	5660	0
246	20241017	164600	842265770	5660	5660	5660	5660	0
247	20241017	164500	842265770	5660	5660	5660	5660	0
248	20241017	164400	842265770	5660	5660	5660	5660	0
249	20241017	164300	842265770	5660	5660	5660	5660	0
250	20241017	164200	842265770	5660	5660	5660	5660	0
251	20241017	164100	842265770	5660	5660	5660	5660	0
252	20241017	164000	842265770	5660	5660	5660	5660	0
253	20241017	163900	842265770	5660	5660	5660	5660	0
254	20241017	163800	842265770	5660	5660	5660	5660	0
255	20241017	163700	842265770	5660	5660	5660	5660	0
256	20241017	163600	842265770	5660	5660	5660	5660	0
257	20241017	163500	842265770	5660	5660	5660	5660	0
258	20241017	163400	842265770	5660	5660	5660	5660	0
259	20241017	163300	842265770	5660	5660	5660	5660	0
260	20241017	163200	842265770	5660	5660	5660	5660	0
261	20241017	163100	842265770	5660	5660	5660	5660	0
262	20241017	163000	842265770	5660	5660	5660	5660	0
263	20241017	162900	842265770	5660	5660	5660	5660	0
264	20241017	162800	842265770	5660	5660	5660	5660	0
265	20241017	162700	842265770	5660	5660	5660	5660	0
266	20241017	162600	842265770	5660	5660	5660	5660	0
267	20241017	162500	842265770	5660	5660	5660	5660	0
268	20241017	162400	842265770	5660	5660	5660	5660	0
269	20241017	162300	842265770	5660	5660	5660	5660	0
270	20241017	162200	842265770	5660	5660	5660	5660	0
271	20241017	162100	842265770	5660	5660	5660	5660	0
272	20241017	162000	842265770	5660	5660	5660	5660	6996
273	20241017	161900	842265770	5660	5660	5660	5660	0
274	20241017	161800	842265770	5660	5660	5660	5660	0
275	20241017	161700	842265770	5660	5660	5660	5660	0
276	20241017	161600	842265770	5660	5660	5660	5660	0
277	20241017	161500	842265770	5660	5660	5660	5660	0
278	20241017	161400	842265770	5660	5660	5660	5660	0
279	20241017	161300	842265770	5660	5660	5660	5660	0
280	20241017	161200	842265770	5660	5660	5660	5660	0
281	20241017	161100	842265770	5660	5660	5660	5660	0
282	20241017	161000	842265770	5660	5660	5660	5660	0
283	20241017	160900	842265770	5660	5660	5660	5660	0
284	20241017	160800	842265770	5660	5660	5660	5660	0
285	20241017	160700	842265770	5660	5660	5660	5660	0
286	20241017	160600	842265770	5660	5660	5660	5660	0
287	20241017	160500	842265770	5660	5660	5660	5660	0
288	20241017	160400	842265770	5660	5660	5660	5660	0
289	20241017	160300	842265770	5660	5660	5660	5660	0
290	20241017	160200	842265770	5660	5660	5660	5660	0
291	20241017	160100	842265770	5660	5660	5660	5660	0
292	20241017	160000	842265770	5660	5660	5660	5660	0
293	20241017	155900	842265770	5660	5660	5660	5660	0
294	20241017	155800	842265770	5660	5660	5660	5660	0
295	20241017	155700	842265770	5660	5660	5660	5660	0
296	20241017	155600	842265770	5660	5660	5660	5660	0
297	20241017	155500	842265770	5660	5660	5660	5660	0
298	20241017	155400	842265770	5660	5660	5660	5660	0
299	20241017	155300	842265770	5660	5660	5660	5660	0
300	20241017	155200	842265770	5660	5660	5660	5660	0
301	20241017	155100	842265770	5660	5660	5660	5660	0
302	20241017	155000	842265770	5660	5660	5660	5660	6996
303	20241017	154900	842265770	5660	5660	5660	5660	0
304	20241017	154800	842265770	5660	5660	5660	5660	0
305	20241017	154700	842265770	5660	5660	5660	5660	0
306	20241017	154600	842265770	5660	5660	5660	5660	0
307	20241017	154500	842265770	5660	5660	5660	5660	0
308	20241017	154400	842265770	5660	5660	5660	5660	0
309	20241017	154300	842265770	5660	5660	5660	5660	0
310	20241017	154200	842265770	5660	5660	5660	5660	0
311	20241017	154100	842265770	5660	5660	5660	5660	0
312	20241017	154000	842265770	5660	5660	5660	5660	0
313	20241017	153900	842265770	5660	5660	5660	5660	0
314	20241017	153800	842265770	5660	5660	5660	5660	0
315	20241017	153700	842265770	5660	5660	5660	5660	0
316	20241017	153600	842265770	5660	5660	5660	5660	0
317	20241017	153500	842265770	5660	5660	5660	5660	0
318	20241017	153400	842265770	5660	5660	5660	5660	0
319	20241017	153300	842265770	5660	5660	5660	5660	0
320	20241017	153200	842265770	5660	5660	5660	5660	0
321	20241017	153100	842265770	5660	5660	5660	5660	0
322	20241017	153000	842265770	5660	5660	5660	5660	6996
323	20241017	152900	802668410	5620	5620	5620	5620	0
324	20241017	152800	802668410	5620	5620	5620	5620	0
325	20241017	152700	802668410	5620	5620	5620	5620	0
326	20241017	152600	802668410	5620	5620	5620	5620	0
327	20241017	152500	802668410	5620	5620	5620	5620	0
328	20241017	152400	802668410	5620	5620	5620	5620	0
329	20241017	152300	802668410	5620	5620	5620	5620	0
330	20241017	152200	802668410	5620	5620	5620	5620	0
331	20241017	152100	802668410	5620	5620	5620	5620	0
332	20241017	152000	802668410	5620	5620	5620	5620	0
333	20241017	151900	802668410	5620	5630	5640	5620	1931
334	20241017	151800	791814170	5630	5630	5630	5620	556
335	20241017	151700	788688390	5620	5620	5620	5620	174
336	20241017	151600	787710510	5630	5630	5630	5620	66
337	20241017	151500	787338940	5620	5620	5630	5620	1306
338	20241017	151400	779999080	5620	5630	5630	5620	175
339	20241017	151300	779014030	5630	5630	5630	5630	681
340	20241017	151200	775180000	5630	5630	5630	5630	783
341	20241017	151100	770771710	5630	5630	5630	5630	5
342	20241017	151000	770743560	5640	5640	5640	5640	116
343	20241017	150900	770089320	5640	5640	5640	5640	6
344	20241017	150800	770055480	5640	5640	5640	5640	1
345	20241017	150700	770049840	5640	5640	5640	5640	0
346	20241017	150600	770049840	5640	5620	5640	5620	1019
347	20241017	150500	764308610	5630	5630	5630	5630	4
348	20241017	150400	764286090	5610	5620	5620	5610	959
349	20241017	150300	758897490	5620	5620	5620	5620	20
350	20241017	150200	758785090	5620	5620	5630	5620	3395
351	20241017	150100	739705140	5630	5630	5640	5630	854
352	20241017	150000	734897110	5630	5630	5630	5630	436
353	20241017	145900	732442430	5630	5640	5640	5630	29
354	20241017	145800	732279120	5640	5630	5640	5630	23
355	20241017	145700	732149600	5640	5630	5640	5630	116
356	20241017	145600	731496340	5630	5620	5640	5620	1120
357	20241017	145500	725193550	5640	5630	5640	5630	747
358	20241017	145400	720987760	5630	5620	5630	5620	36
359	20241017	145300	720785340	5620	5620	5620	5620	921
360	20241017	145200	715609320	5620	5620	5620	5620	1
361	20241017	145100	715603700	5640	5630	5640	5630	2003
362	20241017	145000	704325040	5630	5650	5650	5630	1002
363	20241017	144900	698681260	5650	5650	5650	5650	0
364	20241017	144800	698681260	5650	5640	5650	5630	483
365	20241017	144700	695957870	5640	5640	5640	5630	84
366	20241017	144600	695484160	5640	5640	5640	5630	560
367	20241017	144500	692326260	5650	5630	5650	5630	208
368	20241017	144400	691155100	5630	5640	5650	5630	12
369	20241017	144300	691087470	5630	5650	5650	5630	1015
370	20241017	144200	685365030	5650	5650	5650	5650	0
371	20241017	144100	685365030	5650	5640	5650	5640	304
372	20241017	144000	683650430	5640	5650	5650	5640	233
373	20241017	143900	682334310	5650	5640	5650	5640	28
374	20241017	143800	682176270	5640	5640	5640	5640	269
375	20241017	143700	680659110	5630	5630	5630	5630	100
376	20241017	143600	680096110	5630	5630	5630	5630	58
377	20241017	143500	679769570	5630	5640	5640	5630	700
378	20241017	143400	675828530	5660	5660	5660	5660	0
379	20241017	143300	675828530	5660	5660	5660	5660	30
380	20241017	143200	675658730	5660	5640	5660	5630	7740
381	20241017	143100	632017750	5650	5650	5650	5650	808
382	20241017	143000	627452550	5660	5660	5660	5660	0
383	20241017	142900	627452550	5660	5650	5660	5650	639
384	20241017	142800	623842020	5660	5660	5660	5660	200
385	20241017	142700	622710020	5670	5670	5670	5670	0
386	20241017	142600	622710020	5670	5670	5670	5670	4
387	20241017	142500	622687340	5670	5670	5670	5670	0
388	20241017	142400	622687340	5670	5670	5670	5670	0
389	20241017	142300	622687340	5670	5670	5670	5670	0
390	20241017	142200	622687340	5670	5670	5670	5670	0
391	20241017	142100	622687340	5670	5670	5670	5670	0
392	20241017	142000	622687340	5670	5670	5670	5670	5
393	20241017	141900	622658990	5670	5660	5670	5660	90
394	20241017	141800	622149580	5650	5650	5660	5650	1519
395	20241017	141700	613567150	5660	5660	5660	5660	2360
396	20241017	141600	600209550	5660	5660	5660	5660	0
397	20241017	141500	600209550	5660	5660	5670	5660	218
398	20241017	141400	598975650	5670	5670	5670	5670	3
399	20241017	141300	598958640	5670	5670	5670	5670	0
400	20241017	141200	598958640	5670	5670	5670	5670	0
401	20241017	141100	598958640	5670	5670	5670	5670	0
402	20241017	141000	598958640	5670	5670	5670	5670	0
403	20241017	140900	598958640	5670	5680	5680	5670	8
404	20241017	140800	598913240	5670	5670	5670	5670	500
405	20241017	140700	596078240	5670	5670	5670	5670	1094
406	20241017	140600	589875260	5670	5680	5680	5670	55
407	20241017	140500	589563350	5680	5670	5680	5670	53
408	20241017	140400	589262800	5680	5680	5680	5680	0
409	20241017	140300	589262800	5680	5670	5680	5670	1125
410	20241017	140200	582880620	5670	5660	5670	5660	3
411	20241017	140100	582863620	5660	5690	5690	5660	453
412	20241017	140000	580296580	5690	5680	5690	5670	558
413	20241017	135900	577126970	5680	5680	5680	5680	366
414	20241017	135800	575048090	5680	5680	5680	5680	0
415	20241017	135700	575048090	5680	5680	5680	5680	0
416	20241017	135600	575048090	5680	5680	5680	5680	18
417	20241017	135500	574945850	5670	5670	5670	5670	0
418	20241017	135400	574945850	5670	5670	5670	5670	0
419	20241017	135300	574945850	5670	5670	5670	5670	2306
420	20241017	135200	561870830	5690	5690	5690	5690	18
421	20241017	135100	561768410	5690	5690	5690	5690	1
422	20241017	135000	561762720	5690	5690	5690	5690	3
423	20241017	134900	561745650	5670	5670	5670	5670	1
424	20241017	134800	561739980	5690	5690	5690	5690	1
425	20241017	134700	561734290	5700	5700	5700	5700	0
426	20241017	134600	561734290	5700	5700	5700	5700	0
427	20241017	134500	561734290	5700	5690	5700	5690	1500
428	20241017	134400	553191570	5690	5690	5690	5690	0
429	20241017	134300	553191570	5690	5690	5690	5690	1
430	20241017	134200	553185880	5680	5680	5680	5680	174
431	20241017	134100	552197560	5690	5690	5690	5690	0
432	20241017	134000	552197560	5690	5690	5690	5690	0
433	20241017	133900	552197560	5690	5690	5690	5690	0
434	20241017	133800	552197560	5690	5690	5690	5690	0
435	20241017	133700	552197560	5690	5670	5690	5670	11
436	20241017	133600	552135170	5670	5690	5690	5670	202
437	20241017	133500	550989790	5680	5680	5680	5680	0
438	20241017	133400	550989790	5680	5690	5690	5680	7
439	20241017	133300	550950020	5670	5680	5680	5670	104
440	20241017	133200	550360300	5690	5690	5690	5690	1
441	20241017	133100	550354610	5680	5690	5690	5680	41
442	20241017	133000	550121690	5680	5680	5680	5680	4
443	20241017	132900	550098970	5670	5670	5670	5670	183
444	20241017	132800	549061360	5690	5670	5690	5670	236
445	20241017	132700	547723200	5690	5690	5690	5690	0
446	20241017	132600	547723200	5690	5670	5690	5670	698
447	20241017	132500	543765440	5660	5660	5660	5660	0
448	20241017	132400	543765440	5660	5660	5660	5660	0
449	20241017	132300	543765440	5660	5660	5670	5660	500
450	20241017	132200	540935390	5670	5670	5670	5670	270
451	20241017	132100	539404490	5670	5670	5670	5670	0
452	20241017	132000	539404490	5670	5670	5670	5670	0
453	20241017	131900	539404490	5670	5660	5670	5660	186
454	20241017	131800	538351630	5670	5670	5670	5670	0
455	20241017	131700	538351630	5670	5670	5670	5670	846
456	20241017	131600	533554810	5670	5670	5670	5670	0
457	20241017	131500	533554810	5670	5680	5680	5670	29
458	20241017	131400	533390280	5700	5700	5700	5700	0
459	20241017	131300	533390280	5700	5700	5700	5700	101
460	20241017	131200	532814580	5670	5670	5670	5670	54
461	20241017	131100	532508400	5700	5700	5700	5700	0
462	20241017	131000	532508400	5700	5700	5700	5700	1
463	20241017	130900	532502700	5690	5690	5690	5690	700
464	20241017	130800	528519700	5690	5690	5690	5690	0
465	20241017	130700	528519700	5690	5690	5690	5690	52
466	20241017	130600	528223820	5690	5690	5690	5690	0
467	20241017	130500	528223820	5690	5670	5690	5670	280
468	20241017	130400	526632620	5670	5670	5670	5670	0
469	20241017	130300	526632620	5670	5670	5670	5670	0
470	20241017	130200	526632620	5670	5670	5670	5670	99
471	20241017	130100	526071290	5690	5690	5690	5690	0
472	20241017	130000	526071290	5690	5670	5690	5670	421
473	20241017	125900	523684200	5670	5670	5670	5670	10
474	20241017	125800	523627500	5680	5680	5680	5680	0
475	20241017	125700	523627500	5680	5680	5680	5680	0
476	20241017	125600	523627500	5680	5680	5680	5680	1
477	20241017	125500	523621820	5680	5680	5680	5680	1
478	20241017	125400	523616140	5700	5700	5700	5700	0
479	20241017	125300	523616140	5700	5700	5700	5700	0
480	20241017	125200	523616140	5700	5700	5700	5700	50
481	20241017	125100	523331140	5670	5670	5670	5670	111
482	20241017	125000	522701770	5670	5670	5670	5670	10
483	20241017	124900	522645070	5690	5690	5690	5690	420
484	20241017	124800	520255270	5690	5690	5690	5690	0
485	20241017	124700	520255270	5690	5690	5690	5690	39
486	20241017	124600	520033360	5670	5670	5670	5670	0
487	20241017	124500	520033360	5670	5680	5680	5670	1342
488	20241017	124400	512423710	5690	5690	5690	5690	0
489	20241017	124300	512423710	5690	5690	5690	5690	260
490	20241017	124200	510944310	5690	5690	5690	5690	0
491	20241017	124100	510944310	5690	5690	5690	5690	200
492	20241017	124000	509806310	5690	5690	5690	5690	6
493	20241017	123900	509772170	5700	5690	5700	5690	502
494	20241017	123800	506915770	5670	5670	5670	5670	335
495	20241017	123700	505016320	5660	5660	5660	5660	748
496	20241017	123600	500782640	5670	5670	5670	5670	0
497	20241017	123500	500782640	5670	5680	5680	5670	1067
498	20241017	123400	494732740	5670	5680	5680	5670	90
499	20241017	123300	494222280	5680	5680	5680	5680	0
500	20241017	123200	494222280	5680	5680	5680	5680	0
501	20241017	123100	494222280	5680	5680	5680	5680	0
502	20241017	123000	494222280	5680	5680	5680	5680	0
503	20241017	122900	494222280	5680	5680	5680	5680	0
504	20241017	122800	494222280	5680	5680	5680	5680	10
505	20241017	122700	494165480	5680	5680	5680	5680	5
506	20241017	122600	494137080	5690	5690	5690	5690	0
507	20241017	122500	494137080	5690	5690	5690	5690	0
508	20241017	122400	494137080	5690	5690	5690	5690	1
509	20241017	122300	494131390	5670	5670	5670	5670	400
510	20241017	122200	491863390	5660	5660	5660	5660	96
511	20241017	122100	491320030	5690	5690	5690	5690	1
512	20241017	122000	491314340	5680	5680	5680	5680	10
513	20241017	121900	491257540	5680	5680	5680	5680	0
514	20241017	121800	491257540	5680	5680	5680	5680	153
515	20241017	121700	490388500	5690	5690	5690	5690	0
516	20241017	121600	490388500	5690	5660	5690	5660	3
517	20241017	121500	490371490	5680	5680	5680	5680	0
518	20241017	121400	490371490	5680	5680	5680	5680	20
519	20241017	121300	490257890	5680	5670	5680	5670	1340
520	20241017	121200	482647740	5670	5670	5670	5670	2
521	20241017	121100	482636400	5680	5680	5680	5680	0
522	20241017	121000	482636400	5680	5680	5680	5680	10
523	20241017	120900	482579600	5680	5680	5680	5680	1
524	20241017	120800	482573920	5660	5660	5660	5660	45
525	20241017	120700	482319220	5650	5650	5650	5650	176
526	20241017	120600	481324820	5650	5660	5660	5650	682
527	20241017	120500	477464890	5670	5670	5670	5670	191
528	20241017	120400	476381920	5670	5670	5670	5670	0
529	20241017	120300	476381920	5670	5670	5670	5670	260
530	20241017	120200	474907720	5670	5670	5670	5670	5
531	20241017	120100	474879370	5660	5660	5660	5660	29
532	20241017	120000	474715230	5660	5660	5660	5660	0
533	20241017	115900	474715230	5660	5660	5660	5660	11
534	20241017	115800	474652970	5660	5670	5670	5660	953
535	20241017	115700	469255970	5670	5670	5670	5670	0
536	20241017	115600	469255970	5670	5670	5670	5670	0
537	20241017	115500	469255970	5670	5670	5670	5670	0
538	20241017	115400	469255970	5670	5670	5670	5670	0
539	20241017	115300	469255970	5670	5670	5670	5670	4
540	20241017	115200	469233290	5660	5660	5660	5660	0
541	20241017	115100	469233290	5660	5660	5660	5660	300
542	20241017	115000	467535290	5670	5670	5670	5670	1
543	20241017	114900	467529620	5670	5670	5670	5670	0
544	20241017	114800	467529620	5670	5670	5670	5670	1
545	20241017	114700	467523950	5660	5660	5660	5660	1000
546	20241017	114600	461863950	5660	5650	5660	5650	250
547	20241017	114500	460451360	5650	5650	5660	5650	7
548	20241017	114400	460411800	5650	5650	5650	5650	10
549	20241017	114300	460355300	5650	5650	5650	5650	1004
550	20241017	114200	454682700	5640	5680	5680	5640	3823
551	20241017	114100	433085800	5650	5660	5660	5650	559
552	20241017	114000	429922230	5680	5680	5680	5680	0
553	20241017	113900	429922230	5680	5680	5680	5680	0
554	20241017	113800	429922230	5680	5680	5680	5680	5
555	20241017	113700	429893830	5660	5660	5660	5660	0
556	20241017	113600	429893830	5660	5660	5660	5660	0
557	20241017	113500	429893830	5660	5660	5660	5660	0
558	20241017	113400	429893830	5660	5660	5660	5660	0
559	20241017	113300	429893830	5660	5660	5660	5660	0
560	20241017	113200	429893830	5660	5660	5660	5660	0
561	20241017	113100	429893830	5660	5660	5660	5660	734
562	20241017	113000	425739390	5660	5660	5660	5660	540
563	20241017	112900	422682990	5660	5680	5680	5660	851
564	20241017	112800	417859310	5680	5680	5680	5680	0
565	20241017	112700	417859310	5680	5680	5680	5680	0
566	20241017	112600	417859310	5680	5670	5680	5660	120
567	20241017	112500	417179450	5670	5670	5670	5670	100
568	20241017	112400	416612450	5680	5680	5680	5680	3
569	20241017	112300	416595410	5680	5680	5680	5680	10
570	20241017	112200	416538610	5680	5680	5680	5680	61
571	20241017	112100	416192130	5680	5680	5680	5680	1
572	20241017	112000	416186450	5680	5680	5680	5680	0
573	20241017	111900	416186450	5680	5680	5680	5680	33
574	20241017	111800	415999010	5660	5660	5660	5660	40
575	20241017	111700	415772610	5660	5660	5660	5660	1050
576	20241017	111600	409829610	5660	5660	5660	5660	10
577	20241017	111500	409773010	5660	5660	5660	5660	0
578	20241017	111400	409773010	5660	5660	5660	5660	199
579	20241017	111300	408646670	5660	5660	5660	5660	0
580	20241017	111200	408646670	5660	5660	5660	5660	0
581	20241017	111100	408646670	5660	5670	5670	5660	488
582	20241017	111000	405880220	5670	5680	5680	5670	4
583	20241017	110900	405857530	5670	5670	5670	5670	0
584	20241017	110800	405857530	5670	5670	5670	5670	1
585	20241017	110700	405851860	5660	5660	5660	5660	0
586	20241017	110600	405851860	5660	5680	5690	5660	27
587	20241017	110500	405698650	5660	5680	5680	5660	3
588	20241017	110400	405681650	5660	5660	5660	5660	0
589	20241017	110300	405681650	5660	5670	5670	5660	642
590	20241017	110200	402043710	5690	5690	5690	5670	351
591	20241017	110100	400053500	5690	5690	5690	5690	2
592	20241017	110000	400042120	5670	5670	5670	5670	0
593	20241017	105900	400042120	5670	5670	5670	5670	100
594	20241017	105800	399475120	5690	5690	5690	5690	1
595	20241017	105700	399469430	5670	5670	5670	5670	1
596	20241017	105600	399463760	5690	5690	5690	5690	0
597	20241017	105500	399463760	5690	5670	5690	5670	70
598	20241017	105400	399066840	5660	5670	5670	5660	80
599	20241017	105300	398613840	5670	5670	5670	5670	0
600	20241017	105200	398613840	5670	5670	5670	5670	1
601	20241017	105100	398608170	5690	5690	5690	5690	0
602	20241017	105000	398608170	5690	5680	5690	5680	100
603	20241017	104900	398039240	5690	5680	5690	5680	100
604	20241017	104800	397470340	5690	5690	5690	5690	1
605	20241017	104700	397464650	5660	5660	5660	5660	0
606	20241017	104600	397464650	5660	5670	5670	5660	72
607	20241017	104500	397057120	5660	5660	5660	5660	16
608	20241017	104400	396966560	5660	5660	5660	5660	55
609	20241017	104300	396655260	5660	5660	5660	5660	0
610	20241017	104200	396655260	5660	5660	5660	5660	0
611	20241017	104100	396655260	5660	5660	5660	5660	0
612	20241017	104000	396655260	5660	5690	5690	5660	21
613	20241017	103900	396536370	5660	5670	5670	5660	41
614	20241017	103800	396304300	5670	5670	5670	5670	500
615	20241017	103700	393469300	5690	5680	5690	5680	22
616	20241017	103600	393344330	5670	5670	5670	5670	0
617	20241017	103500	393344330	5670	5670	5670	5670	53
618	20241017	103400	393043820	5670	5670	5670	5670	17
619	20241017	103300	392947430	5670	5670	5670	5670	1
620	20241017	103200	392941760	5660	5670	5670	5660	902
621	20241017	103100	387827440	5660	5670	5670	5660	620
622	20241017	103000	384312240	5670	5660	5670	5660	1513
623	20241017	102900	375733560	5660	5660	5670	5660	1188
624	20241017	102800	369009440	5670	5670	5670	5670	8
625	20241017	102700	368964080	5660	5680	5680	5660	23
626	20241017	102600	368833540	5680	5660	5680	5660	12
627	20241017	102500	368765580	5660	5660	5660	5660	122
628	20241017	102400	368075060	5660	5660	5660	5660	94
629	20241017	102300	367543020	5660	5660	5660	5660	1175
630	20241017	102200	360892520	5690	5660	5690	5660	63
631	20241017	102100	360535480	5680	5660	5680	5660	1681
632	20241017	102000	351020900	5660	5670	5670	5660	1601
633	20241017	101900	341949410	5700	5680	5700	5680	97
634	20241017	101800	341398370	5690	5690	5690	5690	338
635	20241017	101700	339475150	5690	5690	5690	5690	5
636	20241017	101600	339446700	5690	5690	5690	5690	111
637	20241017	101500	338815110	5690	5690	5690	5690	324
638	20241017	101400	336971550	5690	5690	5690	5690	30
639	20241017	101300	336800850	5690	5690	5690	5690	7
640	20241017	101200	336761020	5670	5680	5690	5670	202
641	20241017	101100	335611860	5670	5670	5670	5670	0
642	20241017	101000	335611860	5670	5680	5680	5670	40
643	20241017	100900	335384760	5690	5690	5690	5690	5
644	20241017	100800	335356310	5690	5690	5690	5690	10
645	20241017	100700	335299410	5690	5690	5690	5690	0
646	20241017	100600	335299410	5690	5670	5690	5660	1225
647	20241017	100500	328353930	5680	5670	5680	5670	24
648	20241017	100400	328217800	5670	5670	5670	5670	1
649	20241017	100300	328212130	5660	5660	5660	5660	0
650	20241017	100200	328212130	5660	5660	5660	5660	825
651	20241017	100100	323542630	5660	5660	5660	5660	1018
652	20241017	100000	317780750	5660	5670	5670	5660	178
653	20241017	095900	316772920	5660	5660	5660	5660	1
654	20241017	095800	316767260	5660	5660	5660	5660	77
655	20241017	095700	316331440	5660	5660	5660	5660	148
656	20241017	095600	315493760	5650	5660	5660	5650	150
657	20241017	095500	314645350	5660	5660	5660	5660	0
658	20241017	095400	314645350	5660	5660	5660	5660	0
659	20241017	095300	314645350	5660	5670	5670	5650	221
660	20241017	095200	313394570	5680	5670	5680	5670	860
661	20241017	095100	308517970	5670	5670	5670	5670	1
662	20241017	095000	308512300	5670	5670	5670	5670	0
663	20241017	094900	308512300	5670	5650	5670	5650	21
664	20241017	094800	308393250	5650	5660	5660	5650	206
665	20241017	094700	307227300	5650	5650	5650	5650	36
666	20241017	094600	307023900	5650	5660	5660	5650	240
667	20241017	094500	305666020	5660	5660	5660	5660	60
668	20241017	094400	305326420	5650	5660	5660	5650	400
669	20241017	094300	303065220	5680	5680	5680	5680	5
670	20241017	094200	303036820	5660	5660	5660	5660	200
671	20241017	094100	301904820	5650	5650	5670	5650	381
672	20241017	094000	299749910	5650	5650	5670	5650	318
673	20241017	093900	297953080	5660	5680	5680	5660	447
674	20241017	093800	295422990	5670	5680	5680	5650	497
675	20241017	093700	292602880	5680	5680	5680	5680	266
676	20241017	093600	291092000	5650	5650	5650	5650	0
677	20241017	093500	291092000	5650	5650	5650	5650	174
678	20241017	093400	290108900	5680	5660	5680	5650	2157
679	20241017	093300	277918630	5690	5680	5690	5680	500
680	20241017	093200	275076060	5650	5650	5650	5650	26
681	20241017	093100	274929160	5650	5680	5680	5650	40
682	20241017	093000	274703120	5650	5650	5650	5650	300
683	20241017	092900	273008120	5650	5660	5660	5650	485
684	20241017	092800	270267860	5650	5650	5650	5650	0
685	20241017	092700	270267860	5650	5650	5650	5650	745
686	20241017	092600	266058610	5650	5660	5660	5650	274
687	20241017	092500	264510210	5650	5660	5660	5650	1994
688	20241017	092400	253224560	5660	5660	5690	5660	113
689	20241017	092300	252584790	5660	5660	5660	5660	1103
690	20241017	092200	246341810	5660	5670	5670	5660	1471
691	20241017	092100	238014240	5680	5680	5690	5680	1230
692	20241017	092000	231027830	5680	5680	5680	5680	301
693	20241017	091900	229318150	5670	5670	5670	5670	673
694	20241017	091800	225502240	5660	5660	5670	5660	2131
695	20241017	091700	213435230	5650	5650	5660	5650	1067
696	20241017	091600	207404110	5650	5650	5650	5650	291
697	20241017	091500	205759960	5660	5670	5670	5650	229
698	20241017	091400	204465260	5670	5650	5670	5640	2974
699	20241017	091300	187653840	5650	5690	5690	5640	3875
700	20241017	091200	165695010	5690	5690	5700	5690	595
701	20241017	091100	162309450	5690	5710	5710	5690	2883
702	20241017	091000	145870620	5720	5730	5730	5720	26
703	20241017	090900	145721800	5740	5710	5750	5710	227
704	20241017	090800	144419310	5750	5710	5750	5710	355
705	20241017	090700	142383050	5710	5710	5740	5700	914
706	20241017	090600	137164280	5710	5720	5720	5710	563
707	20241017	090500	133945060	5740	5720	5760	5720	1230
708	20241017	090400	126895360	5720	5700	5720	5690	566
709	20241017	090300	123671060	5700	5700	5700	5700	711
710	20241017	090200	119618360	5680	5720	5720	5680	265
711	20241017	090100	118112340	5720	5700	5730	5670	6239
712	20241017	090000	82654220	5730	5760	5760	5690	14365