KissMeData/008700/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	185200	1395107457	1330	1330	1330	1330	35266
3	20241015	185100	1395107457	1330	1330	1330	1330	0
4	20241015	185000	1395107457	1330	1330	1330	1330	0
5	20241015	184900	1395107457	1330	1330	1330	1330	0
6	20241015	184800	1395107457	1330	1330	1330	1330	0
7	20241015	184700	1395107457	1330	1330	1330	1330	0
8	20241015	184600	1395107457	1330	1330	1330	1330	0
9	20241015	184500	1395107457	1330	1330	1330	1330	0
10	20241015	184400	1395107457	1330	1330	1330	1330	0
11	20241015	184300	1395107457	1330	1330	1330	1330	0
12	20241015	184200	1395107457	1330	1330	1330	1330	0
13	20241015	184100	1395107457	1330	1330	1330	1330	0
14	20241015	184000	1395107457	1330	1330	1330	1330	0
15	20241015	183900	1395107457	1330	1330	1330	1330	0
16	20241015	183800	1395107457	1330	1330	1330	1330	0
17	20241015	183700	1395107457	1330	1330	1330	1330	0
18	20241015	183600	1395107457	1330	1330	1330	1330	0
19	20241015	183500	1395107457	1330	1330	1330	1330	0
20	20241015	183400	1395107457	1330	1330	1330	1330	0
21	20241015	183300	1395107457	1330	1330	1330	1330	0
22	20241015	183200	1395107457	1330	1330	1330	1330	0
23	20241015	183100	1395107457	1330	1330	1330	1330	0
24	20241015	183000	1395107457	1330	1330	1330	1330	0
25	20241015	182900	1395107457	1330	1330	1330	1330	0
26	20241015	182800	1395107457	1330	1330	1330	1330	0
27	20241015	182700	1395107457	1330	1330	1330	1330	0
28	20241015	182600	1395107457	1330	1330	1330	1330	0
29	20241015	182500	1395107457	1330	1330	1330	1330	0
30	20241015	182400	1395107457	1330	1330	1330	1330	0
31	20241015	182300	1395107457	1330	1330	1330	1330	0
32	20241015	182200	1395107457	1330	1330	1330	1330	35266
33	20241015	182100	1395107457	1330	1330	1330	1330	0
34	20241015	182000	1395107457	1330	1330	1330	1330	0
35	20241015	181900	1395107457	1330	1330	1330	1330	0
36	20241015	181800	1395107457	1330	1330	1330	1330	0
37	20241015	181700	1395107457	1330	1330	1330	1330	0
38	20241015	181600	1395107457	1330	1330	1330	1330	0
39	20241015	181500	1395107457	1330	1330	1330	1330	0
40	20241015	181400	1395107457	1330	1330	1330	1330	0
41	20241015	181300	1395107457	1330	1330	1330	1330	0
42	20241015	181200	1395107457	1330	1330	1330	1330	0
43	20241015	181100	1395107457	1330	1330	1330	1330	0
44	20241015	181000	1395107457	1330	1330	1330	1330	0
45	20241015	180900	1395107457	1330	1330	1330	1330	0
46	20241015	180800	1395107457	1330	1330	1330	1330	0
47	20241015	180700	1395107457	1330	1330	1330	1330	0
48	20241015	180600	1395107457	1330	1330	1330	1330	0
49	20241015	180500	1395107457	1330	1330	1330	1330	0
50	20241015	180400	1395107457	1330	1330	1330	1330	0
51	20241015	180300	1395107457	1330	1330	1330	1330	0
52	20241015	180200	1395107457	1330	1330	1330	1330	0
53	20241015	180100	1395107457	1330	1330	1330	1330	0
54	20241015	180000	1395107457	1330	1330	1330	1330	0
55	20241015	175900	1395107457	1330	1330	1330	1330	0
56	20241015	175800	1395107457	1330	1330	1330	1330	0
57	20241015	175700	1395107457	1330	1330	1330	1330	0
58	20241015	175600	1395107457	1330	1330	1330	1330	0
59	20241015	175500	1395107457	1330	1330	1330	1330	0
60	20241015	175400	1395107457	1330	1330	1330	1330	0
61	20241015	175300	1395107457	1330	1330	1330	1330	0
62	20241015	175200	1395107457	1330	1330	1330	1330	35266
63	20241015	175100	1395107457	1330	1330	1330	1330	0
64	20241015	175000	1395107457	1330	1330	1330	1330	0
65	20241015	174900	1395107457	1330	1330	1330	1330	0
66	20241015	174800	1395107457	1330	1330	1330	1330	0
67	20241015	174700	1395107457	1330	1330	1330	1330	0
68	20241015	174600	1395107457	1330	1330	1330	1330	0
69	20241015	174500	1395107457	1330	1330	1330	1330	0
70	20241015	174400	1395107457	1330	1330	1330	1330	0
71	20241015	174300	1395107457	1330	1330	1330	1330	0
72	20241015	174200	1395107457	1330	1330	1330	1330	0
73	20241015	174100	1395107457	1330	1330	1330	1330	0
74	20241015	174000	1395107457	1330	1330	1330	1330	0
75	20241015	173900	1395107457	1330	1330	1330	1330	0
76	20241015	173800	1395107457	1330	1330	1330	1330	0
77	20241015	173700	1395107457	1330	1330	1330	1330	0
78	20241015	173600	1395107457	1330	1330	1330	1330	0
79	20241015	173500	1395107457	1330	1330	1330	1330	0
80	20241015	173400	1395107457	1330	1330	1330	1330	0
81	20241015	173300	1395107457	1330	1330	1330	1330	0
82	20241015	173200	1395107457	1330	1330	1330	1330	0
83	20241015	173100	1395107457	1330	1330	1330	1330	0
84	20241015	173000	1395107457	1330	1330	1330	1330	0
85	20241015	172900	1395107457	1330	1330	1330	1330	0
86	20241015	172800	1395107457	1330	1330	1330	1330	0
87	20241015	172700	1395107457	1330	1330	1330	1330	0
88	20241015	172600	1395107457	1330	1330	1330	1330	0
89	20241015	172500	1395107457	1330	1330	1330	1330	0
90	20241015	172400	1395107457	1330	1330	1330	1330	0
91	20241015	172300	1395107457	1330	1330	1330	1330	0
92	20241015	172200	1395107457	1330	1330	1330	1330	35266
93	20241015	172100	1395107457	1330	1330	1330	1330	0
94	20241015	172000	1395107457	1330	1330	1330	1330	0
95	20241015	171900	1395107457	1330	1330	1330	1330	0
96	20241015	171800	1395107457	1330	1330	1330	1330	0
97	20241015	171700	1395107457	1330	1330	1330	1330	0
98	20241015	171600	1395107457	1330	1330	1330	1330	0
99	20241015	171500	1395107457	1330	1330	1330	1330	0
100	20241015	171400	1395107457	1330	1330	1330	1330	0
101	20241015	171300	1395107457	1330	1330	1330	1330	0
102	20241015	171200	1395107457	1330	1330	1330	1330	0
103	20241015	171100	1395107457	1330	1330	1330	1330	0
104	20241015	171000	1395107457	1330	1330	1330	1330	0
105	20241015	170900	1395107457	1330	1330	1330	1330	0
106	20241015	170800	1395107457	1330	1330	1330	1330	0
107	20241015	170700	1395107457	1330	1330	1330	1330	0
108	20241015	170600	1395107457	1330	1330	1330	1330	0
109	20241015	170500	1395107457	1330	1330	1330	1330	0
110	20241015	170400	1395107457	1330	1330	1330	1330	0
111	20241015	170300	1395107457	1330	1330	1330	1330	0
112	20241015	170200	1395107457	1330	1330	1330	1330	0
113	20241015	170100	1395107457	1330	1330	1330	1330	0
114	20241015	170000	1395107457	1330	1330	1330	1330	0
115	20241015	165900	1395107457	1330	1330	1330	1330	0
116	20241015	165800	1395107457	1330	1330	1330	1330	0
117	20241015	165700	1395107457	1330	1330	1330	1330	0
118	20241015	165600	1395107457	1330	1330	1330	1330	0
119	20241015	165500	1395107457	1330	1330	1330	1330	0
120	20241015	165400	1395107457	1330	1330	1330	1330	0
121	20241015	165300	1395107457	1330	1330	1330	1330	0
122	20241015	165200	1395107457	1330	1330	1330	1330	35266
123	20241015	165100	1395107457	1330	1330	1330	1330	0
124	20241015	165000	1395107457	1330	1330	1330	1330	0
125	20241015	164900	1395107457	1330	1330	1330	1330	0
126	20241015	164800	1395107457	1330	1330	1330	1330	0
127	20241015	164700	1395107457	1330	1330	1330	1330	0
128	20241015	164600	1395107457	1330	1330	1330	1330	0
129	20241015	164500	1395107457	1330	1330	1330	1330	0
130	20241015	164400	1395107457	1330	1330	1330	1330	0
131	20241015	164300	1395107457	1330	1330	1330	1330	0
132	20241015	164200	1395107457	1330	1330	1330	1330	0
133	20241015	164100	1395107457	1330	1330	1330	1330	0
134	20241015	164000	1395107457	1330	1330	1330	1330	0
135	20241015	163900	1395107457	1330	1330	1330	1330	0
136	20241015	163800	1395107457	1330	1330	1330	1330	0
137	20241015	163700	1395107457	1330	1330	1330	1330	0
138	20241015	163600	1395107457	1330	1330	1330	1330	0
139	20241015	163500	1395107457	1330	1330	1330	1330	0
140	20241015	163400	1395107457	1330	1330	1330	1330	0
141	20241015	163300	1395107457	1330	1330	1330	1330	0
142	20241015	163200	1395107457	1330	1330	1330	1330	0
143	20241015	163100	1395107457	1330	1330	1330	1330	0
144	20241015	163000	1395107457	1330	1330	1330	1330	0
145	20241015	162900	1395107457	1330	1330	1330	1330	0
146	20241015	162800	1395107457	1330	1330	1330	1330	0
147	20241015	162700	1395107457	1330	1330	1330	1330	0
148	20241015	162600	1395107457	1330	1330	1330	1330	0
149	20241015	162500	1395107457	1330	1330	1330	1330	0
150	20241015	162400	1395107457	1330	1330	1330	1330	0
151	20241015	162300	1395107457	1330	1330	1330	1330	0
152	20241015	162200	1395107457	1330	1330	1330	1330	35266
153	20241015	162100	1395107457	1330	1330	1330	1330	0
154	20241015	162000	1395107457	1330	1330	1330	1330	0
155	20241015	161900	1395107457	1330	1330	1330	1330	0
156	20241015	161800	1395107457	1330	1330	1330	1330	0
157	20241015	161700	1395107457	1330	1330	1330	1330	0
158	20241015	161600	1395107457	1330	1330	1330	1330	0
159	20241015	161500	1395107457	1330	1330	1330	1330	0
160	20241015	161400	1395107457	1330	1330	1330	1330	0
161	20241015	161300	1395107457	1330	1330	1330	1330	0
162	20241015	161200	1395107457	1330	1330	1330	1330	0
163	20241015	161100	1395107457	1330	1330	1330	1330	0
164	20241015	161000	1395107457	1330	1330	1330	1330	0
165	20241015	160900	1395107457	1330	1330	1330	1330	0
166	20241015	160800	1395107457	1330	1330	1330	1330	0
167	20241015	160700	1395107457	1330	1330	1330	1330	0
168	20241015	160600	1395107457	1330	1330	1330	1330	0
169	20241015	160500	1395107457	1330	1330	1330	1330	0
170	20241015	160400	1395107457	1330	1330	1330	1330	0
171	20241015	160300	1395107457	1330	1330	1330	1330	0
172	20241015	160200	1395107457	1330	1330	1330	1330	0
173	20241015	160100	1395107457	1330	1330	1330	1330	0
174	20241015	160000	1395107457	1330	1330	1330	1330	0
175	20241015	155900	1395107457	1330	1330	1330	1330	0
176	20241015	155800	1395107457	1330	1330	1330	1330	0
177	20241015	155700	1395107457	1330	1330	1330	1330	0
178	20241015	155600	1395107457	1330	1330	1330	1330	0
179	20241015	155500	1395107457	1330	1330	1330	1330	0
180	20241015	155400	1395107457	1330	1330	1330	1330	0
181	20241015	155300	1395107457	1330	1330	1330	1330	0
182	20241015	155200	1395107457	1330	1330	1330	1330	35266
183	20241015	155100	1395107457	1330	1330	1330	1330	0
184	20241015	155000	1395107457	1330	1330	1330	1330	0
185	20241015	154900	1395107457	1330	1330	1330	1330	0
186	20241015	154800	1395107457	1330	1330	1330	1330	0
187	20241015	154700	1395107457	1330	1330	1330	1330	0
188	20241015	154600	1395107457	1330	1330	1330	1330	0
189	20241015	154500	1395107457	1330	1330	1330	1330	0
190	20241015	154400	1395107457	1330	1330	1330	1330	0
191	20241015	154300	1395107457	1330	1330	1330	1330	0
192	20241015	154200	1395107457	1330	1330	1330	1330	0
193	20241015	154100	1395107457	1330	1330	1330	1330	0
194	20241015	154000	1395107457	1330	1330	1330	1330	0
195	20241015	153900	1395107457	1330	1330	1330	1330	0
196	20241015	153800	1395107457	1330	1330	1330	1330	0
197	20241015	153700	1395107457	1330	1330	1330	1330	0
198	20241015	153600	1395107457	1330	1330	1330	1330	0
199	20241015	153500	1395107457	1330	1330	1330	1330	0
200	20241015	153400	1395107457	1330	1330	1330	1330	0
201	20241015	153300	1395107457	1330	1330	1330	1330	0
202	20241015	153200	1395107457	1330	1330	1330	1330	0
203	20241015	153100	1395107457	1330	1330	1330	1330	0
204	20241015	153000	1395107457	1330	1330	1330	1330	35266
205	20241015	152900	1348203677	1326	1326	1326	1326	0
206	20241015	152800	1348203677	1326	1326	1326	1326	0
207	20241015	152700	1348203677	1326	1326	1326	1326	0
208	20241015	152600	1348203677	1326	1326	1326	1326	0
209	20241015	152500	1348203677	1326	1326	1326	1326	0
210	20241015	152400	1348203677	1326	1326	1326	1326	0
211	20241015	152300	1348203677	1326	1326	1326	1326	0
212	20241015	152200	1348203677	1326	1326	1326	1326	0
213	20241015	152100	1348203677	1326	1326	1326	1326	0
214	20241015	152000	1348203677	1326	1326	1326	1326	0
215	20241015	151900	1348203677	1326	1324	1326	1323	4309
216	20241015	151800	1342495978	1326	1322	1327	1322	1301
217	20241015	151700	1340773818	1322	1322	1327	1321	5094
218	20241015	151600	1334044296	1321	1321	1327	1320	2354
219	20241015	151500	1330934530	1327	1323	1327	1320	1358
220	20241015	151400	1329141617	1320	1327	1327	1320	8734
221	20241015	151300	1317601336	1327	1322	1327	1322	2974
222	20241015	151200	1313663722	1322	1323	1327	1322	1306
223	20241015	151100	1311937138	1322	1327	1327	1322	848
224	20241015	151000	1310815851	1322	1328	1328	1321	2947
225	20241015	150900	1306910845	1327	1328	1329	1326	11949
226	20241015	150800	1291056433	1329	1328	1329	1328	1006
227	20241015	150700	1289720464	1328	1328	1328	1326	109
228	20241015	150600	1289575919	1327	1328	1328	1327	494
229	20241015	150500	1288919891	1328	1327	1328	1327	8
230	20241015	150400	1288909268	1327	1329	1329	1327	11
231	20241015	150300	1288894664	1328	1329	1329	1328	412
232	20241015	150200	1288347117	1329	1325	1329	1325	1597
233	20241015	150100	1286227078	1326	1325	1326	1321	12441
234	20241015	150000	1269778997	1326	1326	1326	1326	14
235	20241015	145900	1269760433	1326	1326	1326	1326	12
236	20241015	145800	1269744521	1326	1326	1326	1325	27
237	20241015	145700	1269708742	1325	1326	1327	1325	10
238	20241015	145600	1269695482	1327	1327	1327	1327	9
239	20241015	145500	1269683539	1327	1327	1327	1327	5
240	20241015	145400	1269676904	1327	1327	1327	1326	28
241	20241015	145300	1269639769	1327	1327	1327	1327	26
242	20241015	145200	1269605267	1327	1328	1328	1327	8
243	20241015	145100	1269594649	1326	1326	1328	1326	28
244	20241015	145000	1269557514	1328	1329	1329	1323	12320
245	20241015	144900	1253232025	1329	1327	1329	1326	204
246	20241015	144800	1252961234	1325	1326	1328	1325	2124
247	20241015	144700	1250146922	1328	1328	1328	1327	516
248	20241015	144600	1249461682	1328	1326	1328	1326	713
249	20241015	144500	1248514835	1326	1328	1328	1326	292
250	20241015	144400	1248127632	1328	1327	1328	1326	464
251	20241015	144300	1247512364	1327	1327	1327	1326	1011
252	20241015	144200	1246171767	1327	1328	1328	1327	977
253	20241015	144100	1244874837	1328	1328	1328	1327	482
254	20241015	144000	1244235220	1328	1326	1328	1325	407
255	20241015	143900	1243695830	1328	1328	1328	1328	4
256	20241015	143800	1243690518	1325	1325	1328	1325	3782
257	20241015	143700	1238678033	1326	1325	1326	1325	35
258	20241015	143600	1238631636	1326	1327	1327	1326	8
259	20241015	143500	1238621026	1323	1328	1328	1323	1252
260	20241015	143400	1236964550	1328	1325	1328	1322	10515
261	20241015	143300	1223059218	1323	1326	1326	1323	3604
262	20241015	143200	1218286394	1326	1326	1326	1326	1314
263	20241015	143100	1216544030	1326	1327	1327	1324	2369
264	20241015	143000	1213403268	1328	1329	1329	1327	12
265	20241015	142900	1213387332	1329	1329	1329	1329	192
266	20241015	142800	1213132164	1329	1329	1329	1329	5
267	20241015	142700	1213125519	1329	1327	1329	1326	10
268	20241015	142600	1213112238	1329	1330	1330	1329	4
269	20241015	142500	1213106920	1324	1330	1330	1324	2075
270	20241015	142400	1210358388	1330	1330	1330	1329	565
271	20241015	142300	1209607496	1330	1330	1330	1329	108
272	20241015	142200	1209463954	1330	1331	1331	1329	9
273	20241015	142100	1209451986	1332	1330	1332	1330	37
274	20241015	142000	1209402766	1330	1330	1330	1330	505
275	20241015	141900	1208731116	1330	1329	1330	1329	87
276	20241015	141800	1208615490	1329	1329	1329	1329	8
277	20241015	141700	1208604858	1329	1329	1329	1329	7
278	20241015	141600	1208595555	1329	1330	1330	1329	8
279	20241015	141500	1208584918	1330	1329	1330	1326	2823
280	20241015	141400	1204841601	1330	1330	1330	1330	13
281	20241015	141300	1204824311	1330	1332	1332	1329	8
282	20241015	141200	1204813668	1332	1332	1332	1332	1
283	20241015	141100	1204812336	1332	1332	1332	1332	4
284	20241015	141000	1204807008	1324	1328	1328	1324	10509
285	20241015	140900	1190890363	1327	1327	1327	1327	946
286	20241015	140800	1189635021	1327	1327	1327	1327	3
287	20241015	140700	1189631040	1327	1326	1327	1326	814
288	20241015	140600	1188550863	1327	1326	1327	1326	209
289	20241015	140500	1188273724	1326	1327	1327	1326	842
290	20241015	140400	1187156411	1327	1327	1327	1327	27
291	20241015	140300	1187120582	1327	1329	1330	1323	2544
292	20241015	140200	1183750038	1330	1332	1332	1330	8
293	20241015	140100	1183739396	1332	1328	1332	1327	1652
294	20241015	140000	1181547172	1330	1327	1330	1324	1004
295	20241015	135900	1180216188	1330	1331	1332	1324	907
296	20241015	135800	1179010021	1332	1331	1332	1331	11
297	20241015	135700	1178995370	1332	1332	1332	1332	8
298	20241015	135600	1178984714	1332	1332	1332	1332	4
299	20241015	135500	1178979386	1332	1333	1333	1330	12
300	20241015	135400	1178963402	1333	1333	1333	1323	3799
301	20241015	135300	1173924286	1333	1332	1333	1331	267
302	20241015	135200	1173568385	1333	1334	1334	1333	7
303	20241015	135100	1173559051	1334	1334	1334	1334	4
304	20241015	135000	1173553715	1331	1334	1334	1330	1951
305	20241015	134900	1170957212	1334	1334	1334	1334	4
306	20241015	134800	1170951876	1334	1333	1334	1333	75
307	20241015	134700	1170851828	1334	1332	1334	1331	641
308	20241015	134600	1169998433	1333	1334	1334	1333	10
309	20241015	134500	1169985100	1334	1333	1334	1333	306
310	20241015	134400	1169576900	1333	1334	1334	1333	4
311	20241015	134300	1169571566	1333	1334	1334	1333	30
312	20241015	134200	1169531570	1333	1334	1334	1333	104
313	20241015	134100	1169392934	1333	1334	1334	1333	205
314	20241015	134000	1169119564	1334	1334	1334	1334	105
315	20241015	133900	1168979494	1334	1334	1334	1334	25
316	20241015	133800	1168946144	1333	1333	1334	1333	76
317	20241015	133700	1168844831	1334	1333	1334	1333	110
318	20241015	133600	1168698200	1333	1333	1333	1333	14
319	20241015	133500	1168679538	1333	1334	1334	1331	195
320	20241015	133400	1168419698	1332	1332	1332	1332	39
321	20241015	133300	1168367750	1332	1331	1332	1331	74
322	20241015	133200	1168269250	1331	1330	1331	1330	32
323	20241015	133100	1168226681	1330	1331	1331	1330	558
324	20241015	133000	1167484536	1331	1333	1333	1331	431
325	20241015	132900	1166910830	1333	1333	1333	1333	22
326	20241015	132800	1166881504	1333	1333	1333	1333	4
327	20241015	132700	1166876172	1333	1333	1333	1333	10
328	20241015	132600	1166862842	1333	1333	1333	1333	53
329	20241015	132500	1166792193	1333	1333	1334	1333	15
330	20241015	132400	1166772189	1333	1331	1334	1331	226
331	20241015	132300	1166471365	1330	1330	1330	1330	49
332	20241015	132200	1166406195	1330	1330	1330	1330	3
333	20241015	132100	1166402205	1330	1330	1330	1330	162
334	20241015	132000	1166186745	1331	1332	1332	1331	787
335	20241015	131900	1165139242	1332	1332	1332	1332	173
336	20241015	131800	1164908806	1332	1332	1332	1332	45
337	20241015	131700	1164848866	1332	1332	1332	1332	7
338	20241015	131600	1164839542	1331	1332	1332	1331	71
339	20241015	131500	1164745039	1332	1333	1333	1332	1003
340	20241015	131400	1163409040	1333	1333	1333	1333	6
341	20241015	131300	1163401042	1332	1332	1332	1332	0
342	20241015	131200	1163401042	1332	1335	1335	1332	570
343	20241015	131100	1162641590	1333	1334	1334	1333	1400
344	20241015	131000	1160775385	1334	1334	1334	1334	0
345	20241015	130900	1160775385	1334	1334	1334	1334	1
346	20241015	130800	1160774051	1337	1335	1337	1333	1824
347	20241015	130700	1158338352	1336	1336	1336	1335	32
348	20241015	130600	1158295629	1334	1335	1335	1334	1070
349	20241015	130500	1156867998	1339	1339	1339	1339	0
350	20241015	130400	1156867998	1339	1332	1339	1332	3160
351	20241015	130300	1152644779	1332	1329	1332	1329	7107
352	20241015	130200	1143178366	1329	1328	1329	1328	14570
353	20241015	130100	1123829349	1329	1328	1329	1327	58
354	20241015	130000	1123752378	1329	1329	1329	1329	1
355	20241015	125900	1123751049	1328	1328	1328	1328	0
356	20241015	125800	1123751049	1328	1328	1328	1328	0
357	20241015	125700	1123751049	1328	1327	1328	1327	68
358	20241015	125600	1123660803	1327	1327	1327	1327	1
359	20241015	125500	1123659476	1326	1326	1326	1326	291
360	20241015	125400	1123273610	1326	1326	1326	1325	1519
361	20241015	125300	1121259420	1325	1326	1326	1325	99
362	20241015	125200	1121128244	1327	1327	1327	1327	0
363	20241015	125100	1121128244	1327	1327	1327	1327	0
364	20241015	125000	1121128244	1327	1327	1327	1327	11
365	20241015	124900	1121113647	1326	1326	1326	1326	1832
366	20241015	124800	1118684415	1325	1325	1325	1325	49
367	20241015	124700	1118619490	1323	1323	1324	1323	47
368	20241015	124600	1118557308	1323	1324	1327	1322	725
369	20241015	124500	1117598689	1322	1323	1324	1322	467
370	20241015	124400	1116981110	1323	1324	1325	1322	560
371	20241015	124300	1116240294	1321	1324	1324	1321	2800
372	20241015	124200	1112537823	1325	1326	1326	1325	112
373	20241015	124100	1112389402	1325	1325	1326	1325	1370
374	20241015	124000	1110574151	1327	1326	1327	1326	139
375	20241015	123900	1110389822	1326	1325	1326	1324	17
376	20241015	123800	1110367311	1324	1324	1324	1324	0
377	20241015	123700	1110367311	1324	1326	1326	1321	1135
378	20241015	123600	1108867122	1327	1327	1327	1322	3743
379	20241015	123500	1103916097	1323	1323	1323	1323	934
380	20241015	123400	1102680415	1323	1325	1325	1321	1592
381	20241015	123300	1100576738	1321	1333	1333	1321	26003
382	20241015	123200	1066119989	1333	1333	1333	1333	102
383	20241015	123100	1065984023	1328	1333	1333	1328	587
384	20241015	123000	1065203432	1333	1329	1333	1329	315
385	20241015	122900	1064783837	1333	1333	1333	1333	1
386	20241015	122800	1064782504	1327	1328	1333	1327	1678
387	20241015	122700	1062555615	1333	1333	1333	1333	0
388	20241015	122600	1062555615	1333	1329	1333	1327	3493
389	20241015	122500	1057919579	1328	1333	1333	1328	1459
390	20241015	122400	1055982021	1328	1329	1329	1328	523
391	20241015	122300	1055287476	1333	1333	1333	1333	1002
392	20241015	122200	1053951810	1333	1333	1333	1333	75
393	20241015	122100	1053851835	1327	1328	1328	1327	1611
394	20241015	122000	1051714037	1327	1327	1327	1327	0
395	20241015	121900	1051714037	1327	1332	1333	1327	838
396	20241015	121800	1050601455	1332	1332	1332	1332	100
397	20241015	121700	1050468255	1332	1332	1332	1327	435
398	20241015	121600	1049890624	1326	1333	1333	1326	19866
399	20241015	121500	1023498796	1333	1334	1334	1333	1399
400	20241015	121400	1021632548	1334	1334	1334	1334	0
401	20241015	121300	1021632548	1334	1334	1334	1334	0
402	20241015	121200	1021632548	1334	1334	1334	1334	769
403	20241015	121100	1020606702	1333	1334	1334	1333	732
404	20241015	121000	1019630844	1333	1334	1334	1333	32
405	20241015	120900	1019588186	1334	1334	1334	1334	2
406	20241015	120800	1019585518	1334	1334	1334	1334	0
407	20241015	120700	1019585518	1334	1334	1334	1334	1
408	20241015	120600	1019584184	1334	1335	1337	1334	128
409	20241015	120500	1019413379	1334	1335	1335	1334	43
410	20241015	120400	1019356004	1334	1335	1335	1334	7
411	20241015	120300	1019346660	1336	1336	1336	1336	1
412	20241015	120200	1019345324	1336	1336	1336	1336	0
413	20241015	120100	1019345324	1336	1336	1336	1336	0
414	20241015	120000	1019345324	1336	1336	1336	1336	1
415	20241015	115900	1019343988	1335	1335	1335	1335	46
416	20241015	115800	1019282578	1335	1334	1335	1333	521
417	20241015	115700	1018588043	1333	1335	1335	1333	889
418	20241015	115600	1017401971	1336	1335	1336	1335	70
419	20241015	115500	1017308511	1335	1336	1336	1335	4
420	20241015	115400	1017303170	1340	1340	1340	1340	0
421	20241015	115300	1017303170	1340	1342	1342	1335	676
422	20241015	115200	1016397652	1347	1347	1347	1347	0
423	20241015	115100	1016397652	1347	1335	1348	1335	1667
424	20241015	115000	1014164862	1335	1335	1335	1335	44
425	20241015	114900	1014106122	1335	1334	1335	1334	275
426	20241015	114800	1013739112	1334	1334	1334	1334	1
427	20241015	114700	1013737778	1333	1332	1334	1332	1059
428	20241015	114600	1012326146	1334	1334	1334	1334	33
429	20241015	114500	1012282124	1334	1334	1335	1334	601
430	20241015	114400	1011480295	1334	1334	1334	1334	54
431	20241015	114300	1011408259	1334	1334	1334	1334	30
432	20241015	114200	1011368239	1334	1334	1334	1334	20
433	20241015	114100	1011341559	1334	1334	1334	1334	9
434	20241015	114000	1011329553	1334	1329	1334	1329	21
435	20241015	113900	1011301544	1329	1329	1329	1329	1000
436	20241015	113800	1009972544	1329	1329	1329	1329	167
437	20241015	113700	1009750601	1329	1329	1329	1329	866
438	20241015	113600	1008599687	1329	1329	1329	1329	0
439	20241015	113500	1008599687	1329	1329	1329	1329	151
440	20241015	113400	1008399008	1329	1335	1335	1329	6295
441	20241015	113300	1000029846	1335	1335	1335	1335	97
442	20241015	113200	999900351	1335	1335	1335	1335	100
443	20241015	113100	999766851	1335	1335	1335	1332	1146
444	20241015	113000	998238883	1335	1335	1335	1334	528
445	20241015	112900	997534070	1334	1335	1335	1334	184
446	20241015	112800	997288482	1335	1335	1335	1334	698
447	20241015	112700	996356752	1336	1335	1336	1335	128
448	20241015	112600	996185795	1335	1334	1335	1334	345
449	20241015	112500	995725554	1334	1335	1335	1334	851
450	20241015	112400	994590199	1335	1335	1335	1335	80
451	20241015	112300	994483399	1335	1336	1336	1334	321
452	20241015	112200	994055109	1336	1336	1336	1336	25
453	20241015	112100	994021709	1336	1334	1336	1334	1726
454	20241015	112000	991719144	1334	1331	1334	1331	148
455	20241015	111900	991522000	1334	1331	1334	1330	3
456	20241015	111800	991518005	1330	1332	1332	1330	627
457	20241015	111700	990683477	1332	1332	1332	1332	10
458	20241015	111600	990670157	1332	1332	1334	1331	309
459	20241015	111500	990258531	1331	1332	1332	1331	36
460	20241015	111400	990210614	1330	1330	1330	1330	0
461	20241015	111300	990210614	1330	1331	1331	1330	428
462	20241015	111200	989640971	1331	1334	1334	1330	1377
463	20241015	111100	987808386	1332	1332	1332	1332	1030
464	20241015	111000	986436426	1329	1329	1329	1329	41
465	20241015	110900	986381937	1329	1329	1329	1329	1
466	20241015	110800	986380608	1328	1329	1329	1327	2459
467	20241015	110700	983115794	1332	1330	1332	1330	85
468	20241015	110600	983002742	1330	1330	1332	1330	218
469	20241015	110500	982712784	1328	1329	1329	1328	88
470	20241015	110400	982595919	1332	1332	1332	1332	0
471	20241015	110300	982595919	1332	1329	1332	1327	2397
472	20241015	110200	979415038	1326	1331	1331	1326	4134
473	20241015	110100	973931088	1327	1327	1327	1327	0
474	20241015	110000	973931088	1327	1332	1332	1327	516
475	20241015	105900	973244565	1326	1334	1334	1326	9230
476	20241015	105800	960982634	1330	1335	1335	1330	162
477	20241015	105700	960766577	1334	1335	1335	1334	98
478	20241015	105600	960635755	1336	1336	1336	1336	10
479	20241015	105500	960622395	1336	1337	1337	1336	99
480	20241015	105400	960490130	1336	1336	1336	1336	1486
481	20241015	105300	958504834	1336	1337	1338	1336	203
482	20241015	105200	958233408	1336	1337	1337	1329	3083
483	20241015	105100	954124350	1338	1335	1338	1335	1171
484	20241015	105000	952560832	1334	1332	1334	1332	1356
485	20241015	104900	950753696	1332	1334	1334	1332	1597
486	20241015	104800	948623894	1333	1337	1337	1333	3536
487	20241015	104700	943904196	1337	1340	1340	1337	5411
488	20241015	104600	936667984	1339	1340	1340	1339	33
489	20241015	104500	936623777	1341	1341	1341	1340	1534
490	20241015	104400	934567621	1342	1342	1342	1342	102
491	20241015	104300	934430737	1342	1341	1342	1341	105
492	20241015	104200	934289931	1342	1342	1342	1342	0
493	20241015	104100	934289931	1342	1342	1342	1342	750
494	20241015	104000	933283431	1342	1342	1342	1342	101
495	20241015	103900	933147889	1342	1342	1342	1342	51
496	20241015	103800	933079447	1342	1342	1342	1342	2001
497	20241015	103700	930394105	1342	1339	1342	1339	1861
498	20241015	103600	927897675	1339	1339	1339	1339	1
499	20241015	103500	927896336	1335	1336	1336	1335	656
500	20241015	103400	927020574	1335	1341	1341	1335	2411
501	20241015	103300	923801497	1341	1337	1341	1336	679
502	20241015	103200	922894347	1336	1338	1338	1336	334
503	20241015	103100	922448086	1337	1338	1338	1337	4
504	20241015	103000	922442737	1337	1338	1338	1337	4
505	20241015	102900	922437388	1341	1341	1341	1336	286
506	20241015	102800	922054688	1337	1336	1342	1336	177
507	20241015	102700	921817648	1339	1336	1339	1335	2940
508	20241015	102600	917890547	1337	1337	1337	1337	7
509	20241015	102500	917881188	1337	1341	1341	1337	5101
510	20241015	102400	911055607	1342	1340	1342	1339	153
511	20241015	102300	910850571	1342	1339	1342	1339	65
512	20241015	102200	910763385	1339	1338	1342	1338	3854
513	20241015	102100	905602273	1338	1338	1338	1338	29
514	20241015	102000	905563471	1338	1339	1340	1337	6751
515	20241015	101900	896521966	1337	1338	1338	1337	1020
516	20241015	101800	895158175	1338	1336	1338	1336	266
517	20241015	101700	894802281	1336	1336	1336	1336	266
518	20241015	101600	894446905	1335	1334	1335	1330	2100
519	20241015	101500	891645875	1335	1334	1335	1334	121
520	20241015	101400	891484350	1328	1330	1333	1328	378
521	20241015	101300	890982329	1327	1327	1328	1326	42
522	20241015	101200	890926619	1326	1329	1334	1326	2793
523	20241015	101100	887221558	1328	1327	1329	1327	57
524	20241015	101000	887145881	1327	1329	1329	1327	3991
525	20241015	100900	881847648	1329	1330	1330	1328	458
526	20241015	100800	881239232	1334	1329	1335	1328	2588
527	20241015	100700	877793738	1328	1329	1330	1328	4914
528	20241015	100600	871267070	1329	1331	1331	1328	6275
529	20241015	100500	862926841	1330	1330	1331	1329	737
530	20241015	100400	861946186	1331	1330	1331	1328	4850
531	20241015	100300	855503683	1328	1330	1330	1326	8031
532	20241015	100200	844842457	1329	1331	1333	1328	6679
533	20241015	100100	835960884	1331	1336	1336	1331	2451
534	20241015	100000	832695484	1337	1337	1337	1336	30
535	20241015	095900	832655383	1336	1335	1336	1335	4819
536	20241015	095800	826217924	1336	1337	1337	1329	6737
537	20241015	095700	817251415	1338	1337	1338	1336	363
538	20241015	095600	816766259	1338	1331	1339	1331	708
539	20241015	095500	815822549	1330	1335	1343	1330	23013
540	20241015	095400	785185242	1340	1343	1343	1334	10611
541	20241015	095300	770979914	1344	1346	1347	1344	233
542	20241015	095200	770666315	1352	1341	1352	1340	669
543	20241015	095100	769767127	1346	1347	1352	1346	3148
544	20241015	095000	765526928	1349	1336	1349	1336	5618
545	20241015	094900	757985212	1334	1336	1340	1331	16096
546	20241015	094800	736514501	1334	1339	1340	1332	41653
547	20241015	094700	680931850	1339	1346	1346	1339	39190
548	20241015	094600	628339080	1346	1346	1347	1345	552
549	20241015	094500	627596450	1347	1346	1347	1345	142
550	20241015	094400	627405444	1345	1345	1347	1345	2351
551	20241015	094300	624240389	1346	1346	1347	1344	3204
552	20241015	094200	619932227	1345	1348	1349	1345	10864
553	20241015	094100	605318898	1348	1348	1348	1348	231
554	20241015	094000	605007510	1348	1348	1350	1348	1222
555	20241015	093900	603360154	1350	1347	1350	1345	9460
556	20241015	093800	590621100	1347	1349	1351	1346	3456
557	20241015	093700	585962937	1350	1349	1351	1349	3936
558	20241015	093600	580649555	1350	1350	1350	1347	7837
559	20241015	093500	570084603	1349	1352	1352	1349	6347
560	20241015	093400	561516650	1352	1357	1357	1351	2287
561	20241015	093300	558425700	1353	1355	1355	1353	1014
562	20241015	093200	557053750	1358	1358	1358	1357	640
563	20241015	093100	556185130	1352	1354	1354	1351	3420
564	20241015	093000	551561655	1353	1359	1359	1353	2293
565	20241015	092900	548457987	1359	1354	1359	1353	2538
566	20241015	092800	545016889	1352	1353	1353	1352	953
567	20241015	092700	543728429	1352	1351	1355	1350	5542
568	20241015	092600	536230028	1351	1352	1355	1350	4889
569	20241015	092500	529628606	1353	1355	1355	1353	1829
570	20241015	092400	527153951	1353	1354	1354	1350	14115
571	20241015	092300	508080069	1352	1355	1355	1352	15907
572	20241015	092200	486552835	1358	1355	1358	1354	9100
573	20241015	092100	474213551	1357	1357	1357	1354	12615
574	20241015	092000	457127959	1358	1354	1358	1354	633
575	20241015	091900	456268814	1354	1354	1354	1353	4384
576	20241015	091800	450332880	1354	1354	1355	1353	22483
577	20241015	091700	419890848	1354	1354	1359	1353	6739
578	20241015	091600	410767270	1354	1360	1365	1353	12664
579	20241015	091500	393596334	1360	1361	1365	1360	1596
580	20241015	091400	391425089	1365	1358	1365	1358	4004
581	20241015	091300	385985844	1358	1359	1360	1358	9903
582	20241015	091200	372529696	1359	1372	1372	1359	7753
583	20241015	091100	361967493	1372	1377	1378	1372	1428
584	20241015	091000	360004384	1377	1370	1377	1365	18855
585	20241015	090900	334129750	1367	1363	1370	1359	28688
586	20241015	090800	294925870	1357	1362	1365	1355	9559
587	20241015	090700	281948415	1370	1360	1370	1360	5167
588	20241015	090600	274878626	1360	1364	1367	1354	8275
589	20241015	090500	263638462	1356	1355	1364	1355	10115
590	20241015	090400	249916589	1356	1355	1363	1354	12591
591	20241015	090300	232839279	1354	1367	1368	1354	32023
592	20241015	090200	189311537	1357	1367	1370	1357	15936
593	20241015	090100	167632778	1364	1356	1372	1356	36591
594	20241015	090000	117745974	1356	1370	1370	1355	86362