KissMeData/084180/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	195700	29811006023	627	627	627	627	227877
3	20241017	195600	29811006023	627	627	627	627	0
4	20241017	195500	29811006023	627	627	627	627	0
5	20241017	195400	29811006023	627	627	627	627	0
6	20241017	195300	29811006023	627	627	627	627	0
7	20241017	195200	29811006023	627	627	627	627	0
8	20241017	195100	29811006023	627	627	627	627	0
9	20241017	195000	29811006023	627	627	627	627	0
10	20241017	194900	29811006023	627	627	627	627	0
11	20241017	194800	29811006023	627	627	627	627	0
12	20241017	194700	29811006023	627	627	627	627	0
13	20241017	194600	29811006023	627	627	627	627	0
14	20241017	194500	29811006023	627	627	627	627	0
15	20241017	194400	29811006023	627	627	627	627	0
16	20241017	194300	29811006023	627	627	627	627	0
17	20241017	194200	29811006023	627	627	627	627	0
18	20241017	194100	29811006023	627	627	627	627	0
19	20241017	194000	29811006023	627	627	627	627	0
20	20241017	193900	29811006023	627	627	627	627	0
21	20241017	193800	29811006023	627	627	627	627	0
22	20241017	193700	29811006023	627	627	627	627	0
23	20241017	193600	29811006023	627	627	627	627	0
24	20241017	193500	29811006023	627	627	627	627	0
25	20241017	193400	29811006023	627	627	627	627	0
26	20241017	193300	29811006023	627	627	627	627	0
27	20241017	193200	29811006023	627	627	627	627	0
28	20241017	193100	29811006023	627	627	627	627	0
29	20241017	193000	29811006023	627	627	627	627	0
30	20241017	192900	29811006023	627	627	627	627	0
31	20241017	192800	29811006023	627	627	627	627	0
32	20241017	192700	29811006023	627	627	627	627	227877
33	20241017	192600	29811006023	627	627	627	627	0
34	20241017	192500	29811006023	627	627	627	627	0
35	20241017	192400	29811006023	627	627	627	627	0
36	20241017	192300	29811006023	627	627	627	627	0
37	20241017	192200	29811006023	627	627	627	627	0
38	20241017	192100	29811006023	627	627	627	627	0
39	20241017	192000	29811006023	627	627	627	627	0
40	20241017	191900	29811006023	627	627	627	627	0
41	20241017	191800	29811006023	627	627	627	627	0
42	20241017	191700	29811006023	627	627	627	627	0
43	20241017	191600	29811006023	627	627	627	627	0
44	20241017	191500	29811006023	627	627	627	627	0
45	20241017	191400	29811006023	627	627	627	627	0
46	20241017	191300	29811006023	627	627	627	627	0
47	20241017	191200	29811006023	627	627	627	627	0
48	20241017	191100	29811006023	627	627	627	627	0
49	20241017	191000	29811006023	627	627	627	627	0
50	20241017	190900	29811006023	627	627	627	627	0
51	20241017	190800	29811006023	627	627	627	627	0
52	20241017	190700	29811006023	627	627	627	627	0
53	20241017	190600	29811006023	627	627	627	627	0
54	20241017	190500	29811006023	627	627	627	627	0
55	20241017	190400	29811006023	627	627	627	627	0
56	20241017	190300	29811006023	627	627	627	627	0
57	20241017	190200	29811006023	627	627	627	627	0
58	20241017	190100	29811006023	627	627	627	627	0
59	20241017	190000	29811006023	627	627	627	627	0
60	20241017	185900	29811006023	627	627	627	627	0
61	20241017	185800	29811006023	627	627	627	627	0
62	20241017	185700	29811006023	627	627	627	627	227877
63	20241017	185600	29811006023	627	627	627	627	0
64	20241017	185500	29811006023	627	627	627	627	0
65	20241017	185400	29811006023	627	627	627	627	0
66	20241017	185300	29811006023	627	627	627	627	0
67	20241017	185200	29811006023	627	627	627	627	0
68	20241017	185100	29811006023	627	627	627	627	0
69	20241017	185000	29811006023	627	627	627	627	0
70	20241017	184900	29811006023	627	627	627	627	0
71	20241017	184800	29811006023	627	627	627	627	0
72	20241017	184700	29811006023	627	627	627	627	0
73	20241017	184600	29811006023	627	627	627	627	0
74	20241017	184500	29811006023	627	627	627	627	0
75	20241017	184400	29811006023	627	627	627	627	0
76	20241017	184300	29811006023	627	627	627	627	0
77	20241017	184200	29811006023	627	627	627	627	0
78	20241017	184100	29811006023	627	627	627	627	0
79	20241017	184000	29811006023	627	627	627	627	0
80	20241017	183900	29811006023	627	627	627	627	0
81	20241017	183800	29811006023	627	627	627	627	0
82	20241017	183700	29811006023	627	627	627	627	0
83	20241017	183600	29811006023	627	627	627	627	0
84	20241017	183500	29811006023	627	627	627	627	0
85	20241017	183400	29811006023	627	627	627	627	0
86	20241017	183300	29811006023	627	627	627	627	0
87	20241017	183200	29811006023	627	627	627	627	0
88	20241017	183100	29811006023	627	627	627	627	0
89	20241017	183000	29811006023	627	627	627	627	0
90	20241017	182900	29811006023	627	627	627	627	0
91	20241017	182800	29811006023	627	627	627	627	0
92	20241017	182700	29811006023	627	627	627	627	227877
93	20241017	182600	29811006023	627	627	627	627	0
94	20241017	182500	29811006023	627	627	627	627	0
95	20241017	182400	29811006023	627	627	627	627	0
96	20241017	182300	29811006023	627	627	627	627	0
97	20241017	182200	29811006023	627	627	627	627	0
98	20241017	182100	29811006023	627	627	627	627	0
99	20241017	182000	29811006023	627	627	627	627	0
100	20241017	181900	29811006023	627	627	627	627	0
101	20241017	181800	29811006023	627	627	627	627	0
102	20241017	181700	29811006023	627	627	627	627	0
103	20241017	181600	29811006023	627	627	627	627	0
104	20241017	181500	29811006023	627	627	627	627	0
105	20241017	181400	29811006023	627	627	627	627	0
106	20241017	181300	29811006023	627	627	627	627	0
107	20241017	181200	29811006023	627	627	627	627	0
108	20241017	181100	29811006023	627	627	627	627	0
109	20241017	181000	29811006023	627	627	627	627	0
110	20241017	180900	29811006023	627	627	627	627	0
111	20241017	180800	29811006023	627	627	627	627	0
112	20241017	180700	29811006023	627	627	627	627	0
113	20241017	180600	29811006023	627	627	627	627	0
114	20241017	180500	29811006023	627	627	627	627	0
115	20241017	180400	29811006023	627	627	627	627	0
116	20241017	180300	29811006023	627	627	627	627	0
117	20241017	180200	29811006023	627	627	627	627	0
118	20241017	180100	29811006023	627	627	627	627	0
119	20241017	180000	29811006023	627	627	627	627	0
120	20241017	175900	29811006023	627	627	627	627	0
121	20241017	175800	29811006023	627	627	627	627	0
122	20241017	175700	29811006023	627	627	627	627	227877
123	20241017	175600	29811006023	627	627	627	627	0
124	20241017	175500	29811006023	627	627	627	627	0
125	20241017	175400	29811006023	627	627	627	627	0
126	20241017	175300	29811006023	627	627	627	627	0
127	20241017	175200	29811006023	627	627	627	627	0
128	20241017	175100	29811006023	627	627	627	627	0
129	20241017	175000	29811006023	627	627	627	627	0
130	20241017	174900	29811006023	627	627	627	627	0
131	20241017	174800	29811006023	627	627	627	627	0
132	20241017	174700	29811006023	627	627	627	627	0
133	20241017	174600	29811006023	627	627	627	627	0
134	20241017	174500	29811006023	627	627	627	627	0
135	20241017	174400	29811006023	627	627	627	627	0
136	20241017	174300	29811006023	627	627	627	627	0
137	20241017	174200	29811006023	627	627	627	627	0
138	20241017	174100	29811006023	627	627	627	627	0
139	20241017	174000	29811006023	627	627	627	627	0
140	20241017	173900	29811006023	627	627	627	627	0
141	20241017	173800	29811006023	627	627	627	627	0
142	20241017	173700	29811006023	627	627	627	627	0
143	20241017	173600	29811006023	627	627	627	627	0
144	20241017	173500	29811006023	627	627	627	627	0
145	20241017	173400	29811006023	627	627	627	627	0
146	20241017	173300	29811006023	627	627	627	627	0
147	20241017	173200	29811006023	627	627	627	627	0
148	20241017	173100	29811006023	627	627	627	627	0
149	20241017	173000	29811006023	627	627	627	627	0
150	20241017	172900	29811006023	627	627	627	627	0
151	20241017	172800	29811006023	627	627	627	627	0
152	20241017	172700	29811006023	627	627	627	627	227877
153	20241017	172600	29811006023	627	627	627	627	0
154	20241017	172500	29811006023	627	627	627	627	0
155	20241017	172400	29811006023	627	627	627	627	0
156	20241017	172300	29811006023	627	627	627	627	0
157	20241017	172200	29811006023	627	627	627	627	0
158	20241017	172100	29811006023	627	627	627	627	0
159	20241017	172000	29811006023	627	627	627	627	0
160	20241017	171900	29811006023	627	627	627	627	0
161	20241017	171800	29811006023	627	627	627	627	0
162	20241017	171700	29811006023	627	627	627	627	0
163	20241017	171600	29811006023	627	627	627	627	0
164	20241017	171500	29811006023	627	627	627	627	0
165	20241017	171400	29811006023	627	627	627	627	0
166	20241017	171300	29811006023	627	627	627	627	0
167	20241017	171200	29811006023	627	627	627	627	0
168	20241017	171100	29811006023	627	627	627	627	0
169	20241017	171000	29811006023	627	627	627	627	0
170	20241017	170900	29811006023	627	627	627	627	0
171	20241017	170800	29811006023	627	627	627	627	0
172	20241017	170700	29811006023	627	627	627	627	0
173	20241017	170600	29811006023	627	627	627	627	0
174	20241017	170500	29811006023	627	627	627	627	0
175	20241017	170400	29811006023	627	627	627	627	0
176	20241017	170300	29811006023	627	627	627	627	0
177	20241017	170200	29811006023	627	627	627	627	0
178	20241017	170100	29811006023	627	627	627	627	0
179	20241017	170000	29811006023	627	627	627	627	0
180	20241017	165900	29811006023	627	627	627	627	0
181	20241017	165800	29811006023	627	627	627	627	0
182	20241017	165700	29811006023	627	627	627	627	227877
183	20241017	165600	29811006023	627	627	627	627	0
184	20241017	165500	29811006023	627	627	627	627	0
185	20241017	165400	29811006023	627	627	627	627	0
186	20241017	165300	29811006023	627	627	627	627	0
187	20241017	165200	29811006023	627	627	627	627	0
188	20241017	165100	29811006023	627	627	627	627	0
189	20241017	165000	29811006023	627	627	627	627	0
190	20241017	164900	29811006023	627	627	627	627	0
191	20241017	164800	29811006023	627	627	627	627	0
192	20241017	164700	29811006023	627	627	627	627	0
193	20241017	164600	29811006023	627	627	627	627	0
194	20241017	164500	29811006023	627	627	627	627	0
195	20241017	164400	29811006023	627	627	627	627	0
196	20241017	164300	29811006023	627	627	627	627	0
197	20241017	164200	29811006023	627	627	627	627	0
198	20241017	164100	29811006023	627	627	627	627	0
199	20241017	164000	29811006023	627	627	627	627	0
200	20241017	163900	29811006023	627	627	627	627	0
201	20241017	163800	29811006023	627	627	627	627	0
202	20241017	163700	29811006023	627	627	627	627	0
203	20241017	163600	29811006023	627	627	627	627	0
204	20241017	163500	29811006023	627	627	627	627	0
205	20241017	163400	29811006023	627	627	627	627	0
206	20241017	163300	29811006023	627	627	627	627	0
207	20241017	163200	29811006023	627	627	627	627	0
208	20241017	163100	29811006023	627	627	627	627	0
209	20241017	163000	29811006023	627	627	627	627	0
210	20241017	162900	29811006023	627	627	627	627	0
211	20241017	162800	29811006023	627	627	627	627	0
212	20241017	162700	29811006023	627	627	627	627	227877
213	20241017	162600	29811006023	627	627	627	627	0
214	20241017	162500	29811006023	627	627	627	627	0
215	20241017	162400	29811006023	627	627	627	627	0
216	20241017	162300	29811006023	627	627	627	627	0
217	20241017	162200	29811006023	627	627	627	627	0
218	20241017	162100	29811006023	627	627	627	627	0
219	20241017	162000	29811006023	627	627	627	627	0
220	20241017	161900	29811006023	627	627	627	627	0
221	20241017	161800	29811006023	627	627	627	627	0
222	20241017	161700	29811006023	627	627	627	627	0
223	20241017	161600	29811006023	627	627	627	627	0
224	20241017	161500	29811006023	627	627	627	627	0
225	20241017	161400	29811006023	627	627	627	627	0
226	20241017	161300	29811006023	627	627	627	627	0
227	20241017	161200	29811006023	627	627	627	627	0
228	20241017	161100	29811006023	627	627	627	627	0
229	20241017	161000	29811006023	627	627	627	627	0
230	20241017	160900	29811006023	627	627	627	627	0
231	20241017	160800	29811006023	627	627	627	627	0
232	20241017	160700	29811006023	627	627	627	627	0
233	20241017	160600	29811006023	627	627	627	627	0
234	20241017	160500	29811006023	627	627	627	627	0
235	20241017	160400	29811006023	627	627	627	627	0
236	20241017	160300	29811006023	627	627	627	627	0
237	20241017	160200	29811006023	627	627	627	627	0
238	20241017	160100	29811006023	627	627	627	627	0
239	20241017	160000	29811006023	627	627	627	627	0
240	20241017	155900	29811006023	627	627	627	627	0
241	20241017	155800	29811006023	627	627	627	627	0
242	20241017	155700	29811006023	627	627	627	627	227877
243	20241017	155600	29811006023	627	627	627	627	0
244	20241017	155500	29811006023	627	627	627	627	0
245	20241017	155400	29811006023	627	627	627	627	0
246	20241017	155300	29811006023	627	627	627	627	0
247	20241017	155200	29811006023	627	627	627	627	0
248	20241017	155100	29811006023	627	627	627	627	0
249	20241017	155000	29811006023	627	627	627	627	0
250	20241017	154900	29811006023	627	627	627	627	0
251	20241017	154800	29811006023	627	627	627	627	0
252	20241017	154700	29811006023	627	627	627	627	0
253	20241017	154600	29811006023	627	627	627	627	0
254	20241017	154500	29811006023	627	627	627	627	0
255	20241017	154400	29811006023	627	627	627	627	0
256	20241017	154300	29811006023	627	627	627	627	0
257	20241017	154200	29811006023	627	627	627	627	0
258	20241017	154100	29811006023	627	627	627	627	0
259	20241017	154000	29811006023	627	627	627	627	0
260	20241017	153900	29811006023	627	627	627	627	0
261	20241017	153800	29811006023	627	627	627	627	0
262	20241017	153700	29811006023	627	627	627	627	0
263	20241017	153600	29811006023	627	627	627	627	0
264	20241017	153500	29811006023	627	627	627	627	0
265	20241017	153400	29811006023	627	627	627	627	0
266	20241017	153300	29811006023	627	627	627	627	0
267	20241017	153200	29811006023	627	627	627	627	0
268	20241017	153100	29811006023	627	627	627	627	0
269	20241017	153000	29811006023	627	627	627	627	227877
270	20241017	152900	29668127144	627	627	627	627	0
271	20241017	152800	29668127144	627	627	627	627	0
272	20241017	152700	29668127144	627	627	627	627	0
273	20241017	152600	29668127144	627	627	627	627	0
274	20241017	152500	29668127144	627	627	627	627	0
275	20241017	152400	29668127144	627	627	627	627	0
276	20241017	152300	29668127144	627	627	627	627	0
277	20241017	152200	29668127144	627	627	627	627	0
278	20241017	152100	29668127144	627	627	627	627	0
279	20241017	152000	29668127144	627	627	627	627	0
280	20241017	151900	29668127144	627	623	627	620	114893
281	20241017	151800	29596642098	622	631	631	622	89547
282	20241017	151700	29540624562	630	635	639	630	38166
283	20241017	151600	29516427174	635	633	636	627	67951
284	20241017	151500	29473463859	633	627	635	625	117408
285	20241017	151400	29399718714	628	629	630	628	67556
286	20241017	151300	29357225489	625	625	625	625	0
287	20241017	151200	29357225489	625	635	636	625	198528
288	20241017	151100	29232304198	636	636	640	633	28375
289	20241017	151000	29214254102	636	642	643	634	112146
290	20241017	150900	29142613101	643	639	643	638	57903
291	20241017	150800	29105523602	642	636	643	634	70121
292	20241017	150700	29060828300	635	648	649	635	141379
293	20241017	150600	28970370324	648	647	652	645	88683
294	20241017	150500	28912820319	645	647	650	640	181236
295	20241017	150400	28796204881	648	652	654	645	126291
296	20241017	150300	28714351734	652	662	662	650	274895
297	20241017	150200	28534347409	663	667	669	662	57416
298	20241017	150100	28496233381	667	668	670	665	26792
299	20241017	150000	28478353844	667	673	677	665	120252
300	20241017	145900	28397771432	670	670	676	668	54898
301	20241017	145800	28360935598	670	665	670	665	69479
302	20241017	145700	28314553724	668	677	677	665	105005
303	20241017	145600	28244416304	678	672	678	670	18824
304	20241017	145500	28231739284	674	681	681	668	44601
305	20241017	145400	28201778570	681	677	681	671	52650
306	20241017	145300	28166238370	677	681	681	677	26684
307	20241017	145200	28148135698	683	686	686	681	26652
308	20241017	145100	28129914167	683	687	688	682	45504
309	20241017	145000	28098835744	686	687	690	685	76604
310	20241017	144900	28046124521	688	678	692	677	124435
311	20241017	144800	27960706976	678	676	680	674	27986
312	20241017	144700	27941745588	676	677	677	673	20170
313	20241017	144600	27928136345	676	678	679	671	58956
314	20241017	144500	27888296328	678	669	678	667	58451
315	20241017	144400	27849016673	667	667	669	665	102665
316	20241017	144300	27780573749	668	673	675	664	166983
317	20241017	144200	27668952518	675	678	679	673	27764
318	20241017	144100	27650205788	679	677	679	675	27838
319	20241017	144000	27631385566	677	680	681	677	24643
320	20241017	143900	27614670407	680	682	682	680	39510
321	20241017	143800	27587785542	683	682	686	680	51785
322	20241017	143700	27552431031	684	682	684	678	37939
323	20241017	143600	27526598570	679	678	682	677	32751
324	20241017	143500	27504302961	678	679	679	673	42771
325	20241017	143400	27475397093	678	678	685	676	22053
326	20241017	143300	27460449862	678	684	686	676	32970
327	20241017	143200	27438021874	687	679	693	671	112225
328	20241017	143100	27362030498	680	683	683	674	41255
329	20241017	143000	27334092440	683	680	684	676	36544
330	20241017	142900	27309275713	678	682	684	678	27586
331	20241017	142800	27290505047	682	684	686	682	31992
332	20241017	142700	27268634535	684	689	692	684	55356
333	20241017	142600	27230566426	689	684	695	683	94215
334	20241017	142500	27165636548	684	679	684	678	33417
335	20241017	142400	27142913592	680	684	684	677	81564
336	20241017	142300	27087456026	683	681	683	677	98678
337	20241017	142200	27020383836	681	675	683	672	178603
338	20241017	142100	26899546911	676	700	700	666	559267
339	20241017	142000	26519009186	700	701	703	694	119305
340	20241017	141900	26435719557	702	706	709	700	103127
341	20241017	141800	26363179414	706	713	714	705	56314
342	20241017	141700	26323226840	712	709	714	702	66180
343	20241017	141600	26276415284	710	709	714	705	341739
344	20241017	141500	26033525019	709	701	709	698	105620
345	20241017	141400	25959210413	701	701	705	699	107173
346	20241017	141300	25883863768	701	698	701	697	29702
347	20241017	141200	25863108523	696	696	700	692	11102
348	20241017	141100	25855371736	698	690	700	689	50095
349	20241017	141000	25820666062	690	693	694	684	129226
350	20241017	140900	25731755750	694	697	697	692	31669
351	20241017	140800	25709791910	698	701	703	696	44947
352	20241017	140700	25678354809	702	699	703	695	48656
353	20241017	140600	25644285175	699	697	702	695	44852
354	20241017	140500	25612951431	699	696	704	695	86143
355	20241017	140400	25552670946	699	696	703	692	40659
356	20241017	140300	25524284196	698	693	702	686	139498
357	20241017	140200	25427866285	692	690	697	686	100233
358	20241017	140100	25358449780	689	703	706	686	160715
359	20241017	140000	25246376466	704	707	707	703	20204
360	20241017	135900	25232136681	706	706	709	701	72424
361	20241017	135800	25181181913	705	709	709	705	69090
362	20241017	135700	25132345920	709	708	711	706	63443
363	20241017	135600	25087422984	707	710	711	706	35178
364	20241017	135500	25062482096	705	711	712	705	105139
365	20241017	135400	24988071321	711	708	711	706	141004
366	20241017	135300	24888137278	708	701	708	700	111334
367	20241017	135200	24809747320	701	696	704	695	75470
368	20241017	135100	24756892164	698	701	703	695	68071
369	20241017	135000	24709214654	700	703	705	697	117076
370	20241017	134900	24627043577	705	711	711	703	97287
371	20241017	134800	24558283713	711	705	713	703	264462
372	20241017	134700	24370675696	705	708	712	700	284868
373	20241017	134600	24169473709	709	702	709	702	152486
374	20241017	134500	24061900286	705	706	713	702	487608
375	20241017	134400	23716257995	706	696	706	696	257441
376	20241017	134300	23535226344	696	696	697	692	138118
377	20241017	134200	23439199098	696	685	698	685	176682
378	20241017	134100	23316950718	686	682	687	680	34703
379	20241017	134000	23293236478	683	678	685	678	51374
380	20241017	133900	23258242610	677	685	689	677	103163
381	20241017	133800	23187890270	687	686	687	678	159257
382	20241017	133700	23079264735	685	690	690	684	77903
383	20241017	133600	23025741222	690	694	695	684	101207
384	20241017	133500	22955811063	694	685	694	681	187065
385	20241017	133400	22827368538	685	683	687	677	256159
386	20241017	133300	22652889862	684	696	704	683	408158
387	20241017	133200	22368211181	695	686	699	686	173795
388	20241017	133100	22247388872	685	693	695	685	175751
389	20241017	133000	22126114294	694	691	696	685	233501
390	20241017	132900	21965214945	692	700	708	687	677303
391	20241017	132800	21492680844	700	694	700	692	185350
392	20241017	132700	21363750800	698	698	698	698	0
393	20241017	132600	21363750800	698	689	698	686	341429
394	20241017	132500	21126776750	690	661	695	661	519364
395	20241017	132400	20772876723	661	658	661	658	23565
396	20241017	132300	20757332043	659	657	660	656	29402
397	20241017	132200	20737959928	657	658	659	655	16764
398	20241017	132100	20726932976	658	655	658	654	8274
399	20241017	132000	20721509691	655	654	655	653	2202
400	20241017	131900	20720070897	654	652	654	652	14284
401	20241017	131800	20710741853	652	658	658	652	45385
402	20241017	131700	20681009798	658	653	658	651	17875
403	20241017	131600	20669283922	651	658	658	651	19835
404	20241017	131500	20656282644	658	653	661	652	84944
405	20241017	131400	20600481132	654	651	654	651	6054
406	20241017	131300	20596534856	650	649	652	649	4458
407	20241017	131200	20593638491	649	651	651	649	5594
408	20241017	131100	20590005706	650	653	655	650	25842
409	20241017	131000	20573139618	653	653	654	651	16973
410	20241017	130900	20562051567	653	650	653	648	11733
411	20241017	130800	20554414026	648	650	650	646	12525
412	20241017	130700	20546310497	648	648	650	647	10980
413	20241017	130600	20539202864	650	648	650	647	14548
414	20241017	130500	20529778390	648	649	650	648	8518
415	20241017	130400	20524253846	650	651	651	650	3076
416	20241017	130300	20522253129	651	650	654	648	24159
417	20241017	130200	20506543674	651	650	651	649	7911
418	20241017	130100	20501404839	651	651	655	650	19877
419	20241017	130000	20488435137	651	651	656	651	28583
420	20241017	125900	20469753474	652	653	654	649	6081
421	20241017	125800	20465791035	648	648	650	647	23211
422	20241017	125700	20450727904	647	647	650	647	25923
423	20241017	125600	20433887134	646	649	649	646	25334
424	20241017	125500	20417502676	647	649	650	647	22078
425	20241017	125400	20403201609	649	648	650	647	17082
426	20241017	125300	20392125863	650	649	650	646	8532
427	20241017	125200	20386590435	647	650	650	645	26870
428	20241017	125100	20369209001	648	651	653	647	55019
429	20241017	125000	20333519376	651	652	654	651	22936
430	20241017	124900	20318565547	652	657	658	652	49784
431	20241017	124800	20285987752	657	660	660	655	42497
432	20241017	124700	20258052101	659	659	660	657	19725
433	20241017	124600	20245066600	659	660	663	657	49981
434	20241017	124500	20212037733	660	653	663	653	74510
435	20241017	124400	20162963089	655	653	656	651	22396
436	20241017	124300	20148338659	654	652	656	652	8411
437	20241017	124200	20142834891	655	659	660	651	66837
438	20241017	124100	20099051945	661	648	664	647	141900
439	20241017	124000	20005695781	646	647	650	645	49327
440	20241017	123900	19973695003	649	648	649	647	12333
441	20241017	123800	19965713867	647	648	650	647	16685
442	20241017	123700	19954886226	648	646	649	645	17207
443	20241017	123600	19943766859	647	649	650	645	23606
444	20241017	123500	19928501073	647	649	650	646	41692
445	20241017	123400	19901482642	650	648	652	648	13831
446	20241017	123300	19892514406	648	657	657	647	91749
447	20241017	123200	19832704679	657	657	660	653	33527
448	20241017	123100	19810729727	659	657	663	656	54800
449	20241017	123000	19774600953	656	656	656	651	34509
450	20241017	122900	19752034716	655	658	659	655	48704
451	20241017	122800	19720062296	657	665	666	655	194272
452	20241017	122700	19591718128	662	651	666	650	142175
453	20241017	122600	19497977505	650	651	651	648	20585
454	20241017	122500	19484615673	650	648	651	646	34075
455	20241017	122400	19462555849	647	652	652	647	48150
456	20241017	122300	19431270691	650	652	654	648	28727
457	20241017	122200	19412558154	652	650	653	646	22113
458	20241017	122100	19398196549	647	651	651	642	26097
459	20241017	122000	19381298333	650	652	655	644	42387
460	20241017	121900	19353644658	644	639	652	638	20937
461	20241017	121800	19340109692	639	640	641	636	67982
462	20241017	121700	19296769461	640	642	644	640	16236
463	20241017	121600	19286358267	642	644	644	641	13058
464	20241017	121500	19277972176	644	645	646	643	7645
465	20241017	121400	19273046625	645	646	647	645	21614
466	20241017	121300	19259087971	646	647	647	646	14899
467	20241017	121200	19249452666	647	646	648	644	15142
468	20241017	121100	19239642621	646	646	646	643	30030
469	20241017	121000	19220278794	646	650	650	645	51704
470	20241017	120900	19186840462	650	654	656	646	69163
471	20241017	120800	19141731001	656	647	656	646	77522
472	20241017	120700	19091211059	646	648	651	643	45858
473	20241017	120600	19061533175	650	643	652	643	37351
474	20241017	120500	19037288648	647	643	647	641	26140
475	20241017	120400	19020467986	642	642	643	638	32746
476	20241017	120300	18999476067	638	644	644	638	18737
477	20241017	120200	18987473907	642	644	645	642	10788
478	20241017	120100	18980533105	643	641	644	638	15914
479	20241017	120000	18970320269	639	639	642	638	8117
480	20241017	115900	18965130215	638	642	642	637	45774
481	20241017	115800	18935882395	640	638	643	638	24439
482	20241017	115700	18920246022	639	643	644	638	32185
483	20241017	115600	18899624723	644	642	645	642	15744
484	20241017	115500	18889483422	642	642	645	640	30593
485	20241017	115400	18869858721	645	646	647	640	34967
486	20241017	115300	18847316829	647	634	651	634	77871
487	20241017	115200	18796987186	637	637	639	633	45360
488	20241017	115100	18768135743	636	639	644	636	36878
489	20241017	115000	18744534269	639	642	643	633	65441
490	20241017	114900	18702747547	643	638	646	638	63375
491	20241017	114800	18661993456	638	635	645	633	65618
492	20241017	114700	18620283306	627	627	627	627	0
493	20241017	114600	18620283306	627	635	636	627	101559
494	20241017	114500	18556218473	635	640	643	635	42572
495	20241017	114400	18529047046	640	644	646	640	19163
496	20241017	114300	18516753830	644	645	648	644	3122
497	20241017	114200	18514741195	645	645	650	643	11937
498	20241017	114100	18507047987	645	650	650	640	51121
499	20241017	114000	18474144474	649	651	652	648	36672
500	20241017	113900	18450300600	652	650	653	650	3453
501	20241017	113800	18448049290	650	650	653	649	24484
502	20241017	113700	18432112038	650	649	650	647	1775
503	20241017	113600	18430962294	647	646	649	644	66681
504	20241017	113500	18387904796	646	648	651	646	32454
505	20241017	113400	18366841854	648	645	648	644	11916
506	20241017	113300	18359157724	644	649	650	644	20153
507	20241017	113200	18346135776	649	650	652	648	29238
508	20241017	113100	18327144199	649	655	655	640	161838
509	20241017	113000	18222977623	655	651	656	647	20601
510	20241017	112900	18209570558	648	655	656	647	31707
511	20241017	112800	18188932173	655	656	657	653	34770
512	20241017	112700	18166185097	658	657	662	655	20138
513	20241017	112600	18152935793	658	664	664	655	93396
514	20241017	112500	18091469110	663	667	667	655	86912
515	20241017	112400	18033920773	665	648	668	648	291294
516	20241017	112300	17840790616	653	646	653	645	38953
517	20241017	112200	17815532138	648	647	649	645	16006
518	20241017	112100	17805194594	647	649	650	647	4347
519	20241017	112000	17802379299	649	649	652	649	28452
520	20241017	111900	17783873522	649	646	649	641	17667
521	20241017	111800	17772479960	647	643	647	642	17027
522	20241017	111700	17761525387	642	646	648	640	54778
523	20241017	111600	17726305278	645	648	650	645	18190
524	20241017	111500	17714556442	647	650	650	647	14578
525	20241017	111400	17705109307	651	650	651	649	25424
526	20241017	111300	17688589355	650	647	650	645	26866
527	20241017	111200	17671192721	648	648	648	646	11239
528	20241017	111100	17663927714	646	652	652	646	14252
529	20241017	111000	17654702203	653	652	657	651	27256
530	20241017	110900	17636869479	654	648	654	648	14868
531	20241017	110800	17627177422	648	649	651	646	23131
532	20241017	110700	17612190457	650	650	653	647	20711
533	20241017	110600	17598730435	650	652	653	650	25142
534	20241017	110500	17582366194	653	650	655	649	27141
535	20241017	110400	17564694679	651	657	658	651	151362
536	20241017	110300	17465605877	657	656	658	655	30723
537	20241017	110200	17445437400	657	653	659	651	40354
538	20241017	110100	17418995033	655	654	659	652	63507
539	20241017	110000	17377297243	655	655	656	652	40742
540	20241017	105900	17350678249	656	659	660	655	81220
541	20241017	105800	17297248774	660	655	663	655	119359
542	20241017	105700	17218582568	657	648	660	648	118045
543	20241017	105600	17141198371	647	652	652	645	21969
544	20241017	105500	17126955233	652	646	653	644	62005
545	20241017	105400	17086829545	647	643	647	643	27722
546	20241017	105300	17068968317	642	638	644	638	34060
547	20241017	105200	17047143270	638	642	643	636	55908
548	20241017	105100	17011400171	642	638	642	638	45103
549	20241017	105000	16982527512	639	635	640	634	127602
550	20241017	104900	16901232462	635	644	644	632	137983
551	20241017	104800	16813122555	644	651	652	643	63484
552	20241017	104700	16772155520	650	647	652	646	40086
553	20241017	104600	16746122699	647	650	650	645	79545
554	20241017	104500	16694692518	650	653	655	646	122259
555	20241017	104400	16615321622	653	656	656	652	36300
556	20241017	104300	16591576369	657	656	657	650	246868
557	20241017	104200	16430522527	657	658	661	655	52570
558	20241017	104100	16395941875	659	658	663	658	48295
559	20241017	104000	16364032954	659	658	662	657	38464
560	20241017	103900	16338682821	660	659	663	655	67384
561	20241017	103800	16294329615	662	657	664	655	39516
562	20241017	103700	16268297979	659	657	667	655	109132
563	20241017	103600	16196148120	655	658	661	654	129277
564	20241017	103500	16111262096	658	658	665	657	64558
565	20241017	103400	16068626407	657	658	663	655	123372
566	20241017	103300	15987373787	655	672	677	652	485525
567	20241017	103200	15667377351	674	665	689	665	155811
568	20241017	103100	15562442747	666	673	673	660	264976
569	20241017	103000	15385987161	671	680	683	671	226714
570	20241017	102900	15232800665	680	684	684	678	126989
571	20241017	102800	15146438619	684	685	688	681	122505
572	20241017	102700	15062471979	686	680	697	676	240498
573	20241017	102600	14897111253	677	681	687	671	178357
574	20241017	102500	14776121364	681	681	689	677	187783
575	20241017	102400	14647824770	680	669	685	669	411327
576	20241017	102300	14370511036	670	670	676	662	200620
577	20241017	102200	14236394428	666	665	675	662	187528
578	20241017	102100	14111221647	665	670	670	664	139855
579	20241017	102000	14017794069	668	673	675	663	306276
580	20241017	101900	13813182657	674	683	684	670	264091
581	20241017	101800	13635004002	683	679	687	678	204997
582	20241017	101700	13494932035	678	697	697	678	361888
583	20241017	101600	13245918870	697	696	713	694	887982
584	20241017	101500	12623381563	698	698	698	698	0
585	20241017	101400	12623381563	698	698	698	698	0
586	20241017	101300	12623381563	698	645	698	645	933224
587	20241017	101200	11989608481	645	655	659	645	65545
588	20241017	101100	11946862084	652	658	662	646	154898
589	20241017	101000	11845508421	653	646	662	646	330388
590	20241017	100900	11628438467	648	645	652	639	172410
591	20241017	100800	11516900203	645	652	664	635	368362
592	20241017	100700	11278203882	658	640	680	640	605685
593	20241017	100600	10883836404	642	627	644	625	235585
594	20241017	100500	10733559106	627	631	633	626	54230
595	20241017	100400	10699414739	631	625	631	619	121377
596	20241017	100300	10623496270	622	638	638	611	369982
597	20241017	100200	10390462112	638	616	638	616	434591
598	20241017	100100	10118894257	616	610	617	609	60554
599	20241017	100000	10081750172	609	607	610	607	13936
600	20241017	095900	10073279592	608	606	608	603	10305
601	20241017	095800	10067036400	603	606	606	601	27071
602	20241017	095700	10050708393	608	606	608	606	16627
603	20241017	095600	10040622689	604	607	607	601	66024
604	20241017	095500	10000801279	607	609	609	607	5220
605	20241017	095400	9997625186	609	611	612	608	21232
606	20241017	095300	9984662088	612	612	612	610	22295
607	20241017	095200	9971057664	610	615	615	610	27078
608	20241017	095100	9954450191	614	616	617	613	82724
609	20241017	095000	9903631560	615	611	617	609	62185
610	20241017	094900	9865502135	609	612	613	608	108348
611	20241017	094800	9799228232	611	610	613	605	43585
612	20241017	094700	9772629693	605	600	610	597	77504
613	20241017	094600	9725936912	600	608	609	598	226571
614	20241017	094500	9589246585	607	608	610	607	35017
615	20241017	094400	9567973103	610	608	610	607	20176
616	20241017	094300	9555709841	608	610	612	608	31644
617	20241017	094200	9536426726	608	610	612	608	14317
618	20241017	094100	9527706468	612	612	612	610	15137
619	20241017	094000	9518456606	611	612	613	610	16991
620	20241017	093900	9508063933	611	609	612	609	83446
621	20241017	093800	9457149512	609	609	610	606	21648
622	20241017	093700	9443987605	608	612	614	608	38098
623	20241017	093600	9420726976	611	610	611	607	52048
624	20241017	093500	9389049273	608	612	613	606	113989
625	20241017	093400	9319715989	613	616	616	611	24182
626	20241017	093300	9304873798	616	617	619	613	17614
627	20241017	093200	9294039076	618	615	619	613	32192
628	20241017	093100	9274245231	615	619	620	615	39566
629	20241017	093000	9249829395	619	617	620	616	5369
630	20241017	092900	9246510821	616	620	620	616	31928
631	20241017	092800	9226814796	616	618	619	615	24543
632	20241017	092700	9211678794	617	617	622	614	46677
633	20241017	092600	9182945087	613	613	617	611	41187
634	20241017	092500	9157707482	613	621	623	613	106203
635	20241017	092400	9091900584	621	621	623	618	33202
636	20241017	092300	9071284888	620	619	621	618	52058
637	20241017	092200	9039045771	621	620	621	612	55371
638	20241017	092100	9004919007	621	624	627	618	65985
639	20241017	092000	8963828525	624	621	624	617	47398
640	20241017	091900	8934400074	621	618	624	618	113917
641	20241017	091800	8863603848	618	613	620	611	69779
642	20241017	091700	8820676032	612	617	617	608	98508
643	20241017	091600	8760304677	617	614	619	613	121542
644	20241017	091500	8685438371	614	626	626	606	377150
645	20241017	091400	8453979660	626	625	630	622	108472
646	20241017	091300	8386130512	626	626	628	623	46365
647	20241017	091200	8357165382	627	622	628	620	110559
648	20241017	091100	8288167837	626	636	637	620	298713
649	20241017	091000	8100828625	634	634	637	628	220389
650	20241017	090900	7961790756	633	635	637	630	118365
651	20241017	090800	7886785590	635	631	637	626	225436
652	20241017	090700	7744641111	631	638	642	630	342015
653	20241017	090600	7527498452	638	627	642	627	726221
654	20241017	090500	7066248476	628	635	649	615	2247970
655	20241017	090400	5641897031	710	710	710	710	0
656	20241017	090300	5641897031	710	710	710	710	0
657	20241017	090200	5641897031	710	754	754	710	7483488
658	20241017	090100	0	580	580	580	580	0
659	20241017	090000	0	580	580	580	580	0