KissMeData/052900/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	193500	30901796	979	979	979	979	316
3	20241024	193400	30901796	979	979	979	979	0
4	20241024	193300	30901796	979	979	979	979	0
5	20241024	193200	30901796	979	979	979	979	0
6	20241024	193100	30901796	979	979	979	979	0
7	20241024	193000	30901796	979	979	979	979	0
8	20241024	192900	30901796	979	979	979	979	0
9	20241024	192800	30901796	979	979	979	979	0
10	20241024	192700	30901796	979	979	979	979	0
11	20241024	192600	30901796	979	979	979	979	0
12	20241024	192500	30901796	979	979	979	979	0
13	20241024	192400	30901796	979	979	979	979	0
14	20241024	192300	30901796	979	979	979	979	0
15	20241024	192200	30901796	979	979	979	979	0
16	20241024	192100	30901796	979	979	979	979	0
17	20241024	192000	30901796	979	979	979	979	0
18	20241024	191900	30901796	979	979	979	979	0
19	20241024	191800	30901796	979	979	979	979	0
20	20241024	191700	30901796	979	979	979	979	0
21	20241024	191600	30901796	979	979	979	979	0
22	20241024	191500	30901796	979	979	979	979	0
23	20241024	191400	30901796	979	979	979	979	0
24	20241024	191300	30901796	979	979	979	979	0
25	20241024	191200	30901796	979	979	979	979	0
26	20241024	191100	30901796	979	979	979	979	0
27	20241024	191000	30901796	979	979	979	979	0
28	20241024	190900	30901796	979	979	979	979	0
29	20241024	190800	30901796	979	979	979	979	0
30	20241024	190700	30901796	979	979	979	979	0
31	20241024	190600	30901796	979	979	979	979	0
32	20241024	190500	30901796	979	979	979	979	316
33	20241024	190400	30901796	979	979	979	979	0
34	20241024	190300	30901796	979	979	979	979	0
35	20241024	190200	30901796	979	979	979	979	0
36	20241024	190100	30901796	979	979	979	979	0
37	20241024	190000	30901796	979	979	979	979	0
38	20241024	185900	30901796	979	979	979	979	0
39	20241024	185800	30901796	979	979	979	979	0
40	20241024	185700	30901796	979	979	979	979	0
41	20241024	185600	30901796	979	979	979	979	0
42	20241024	185500	30901796	979	979	979	979	0
43	20241024	185400	30901796	979	979	979	979	0
44	20241024	185300	30901796	979	979	979	979	0
45	20241024	185200	30901796	979	979	979	979	0
46	20241024	185100	30901796	979	979	979	979	0
47	20241024	185000	30901796	979	979	979	979	0
48	20241024	184900	30901796	979	979	979	979	0
49	20241024	184800	30901796	979	979	979	979	0
50	20241024	184700	30901796	979	979	979	979	0
51	20241024	184600	30901796	979	979	979	979	0
52	20241024	184500	30901796	979	979	979	979	0
53	20241024	184400	30901796	979	979	979	979	0
54	20241024	184300	30901796	979	979	979	979	0
55	20241024	184200	30901796	979	979	979	979	0
56	20241024	184100	30901796	979	979	979	979	0
57	20241024	184000	30901796	979	979	979	979	0
58	20241024	183900	30901796	979	979	979	979	0
59	20241024	183800	30901796	979	979	979	979	0
60	20241024	183700	30901796	979	979	979	979	0
61	20241024	183600	30901796	979	979	979	979	0
62	20241024	183500	30901796	979	979	979	979	316
63	20241024	183400	30901796	979	979	979	979	0
64	20241024	183300	30901796	979	979	979	979	0
65	20241024	183200	30901796	979	979	979	979	0
66	20241024	183100	30901796	979	979	979	979	0
67	20241024	183000	30901796	979	979	979	979	0
68	20241024	182900	30901796	979	979	979	979	0
69	20241024	182800	30901796	979	979	979	979	0
70	20241024	182700	30901796	979	979	979	979	0
71	20241024	182600	30901796	979	979	979	979	0
72	20241024	182500	30901796	979	979	979	979	0
73	20241024	182400	30901796	979	979	979	979	0
74	20241024	182300	30901796	979	979	979	979	0
75	20241024	182200	30901796	979	979	979	979	0
76	20241024	182100	30901796	979	979	979	979	0
77	20241024	182000	30901796	979	979	979	979	0
78	20241024	181900	30901796	979	979	979	979	0
79	20241024	181800	30901796	979	979	979	979	0
80	20241024	181700	30901796	979	979	979	979	0
81	20241024	181600	30901796	979	979	979	979	0
82	20241024	181500	30901796	979	979	979	979	0
83	20241024	181400	30901796	979	979	979	979	0
84	20241024	181300	30901796	979	979	979	979	0
85	20241024	181200	30901796	979	979	979	979	0
86	20241024	181100	30901796	979	979	979	979	0
87	20241024	181000	30901796	979	979	979	979	0
88	20241024	180900	30901796	979	979	979	979	0
89	20241024	180800	30901796	979	979	979	979	0
90	20241024	180700	30901796	979	979	979	979	0
91	20241024	180600	30901796	979	979	979	979	0
92	20241024	180500	30901796	979	979	979	979	316
93	20241024	180400	30901796	979	979	979	979	0
94	20241024	180300	30901796	979	979	979	979	0
95	20241024	180200	30901796	979	979	979	979	0
96	20241024	180100	30901796	979	979	979	979	0
97	20241024	180000	30901796	979	979	979	979	0
98	20241024	175900	30901796	979	979	979	979	0
99	20241024	175800	30901796	979	979	979	979	0
100	20241024	175700	30901796	979	979	979	979	0
101	20241024	175600	30901796	979	979	979	979	0
102	20241024	175500	30901796	979	979	979	979	0
103	20241024	175400	30901796	979	979	979	979	0
104	20241024	175300	30901796	979	979	979	979	0
105	20241024	175200	30901796	979	979	979	979	0
106	20241024	175100	30901796	979	979	979	979	0
107	20241024	175000	30901796	979	979	979	979	0
108	20241024	174900	30901796	979	979	979	979	0
109	20241024	174800	30901796	979	979	979	979	0
110	20241024	174700	30901796	979	979	979	979	0
111	20241024	174600	30901796	979	979	979	979	0
112	20241024	174500	30901796	979	979	979	979	0
113	20241024	174400	30901796	979	979	979	979	0
114	20241024	174300	30901796	979	979	979	979	0
115	20241024	174200	30901796	979	979	979	979	0
116	20241024	174100	30901796	979	979	979	979	0
117	20241024	174000	30901796	979	979	979	979	0
118	20241024	173900	30901796	979	979	979	979	0
119	20241024	173800	30901796	979	979	979	979	0
120	20241024	173700	30901796	979	979	979	979	0
121	20241024	173600	30901796	979	979	979	979	0
122	20241024	173500	30901796	979	979	979	979	316
123	20241024	173400	30901796	979	979	979	979	0
124	20241024	173300	30901796	979	979	979	979	0
125	20241024	173200	30901796	979	979	979	979	0
126	20241024	173100	30901796	979	979	979	979	0
127	20241024	173000	30901796	979	979	979	979	0
128	20241024	172900	30901796	979	979	979	979	0
129	20241024	172800	30901796	979	979	979	979	0
130	20241024	172700	30901796	979	979	979	979	0
131	20241024	172600	30901796	979	979	979	979	0
132	20241024	172500	30901796	979	979	979	979	0
133	20241024	172400	30901796	979	979	979	979	0
134	20241024	172300	30901796	979	979	979	979	0
135	20241024	172200	30901796	979	979	979	979	0
136	20241024	172100	30901796	979	979	979	979	0
137	20241024	172000	30901796	979	979	979	979	0
138	20241024	171900	30901796	979	979	979	979	0
139	20241024	171800	30901796	979	979	979	979	0
140	20241024	171700	30901796	979	979	979	979	0
141	20241024	171600	30901796	979	979	979	979	0
142	20241024	171500	30901796	979	979	979	979	0
143	20241024	171400	30901796	979	979	979	979	0
144	20241024	171300	30901796	979	979	979	979	0
145	20241024	171200	30901796	979	979	979	979	0
146	20241024	171100	30901796	979	979	979	979	0
147	20241024	171000	30901796	979	979	979	979	0
148	20241024	170900	30901796	979	979	979	979	0
149	20241024	170800	30901796	979	979	979	979	0
150	20241024	170700	30901796	979	979	979	979	0
151	20241024	170600	30901796	979	979	979	979	0
152	20241024	170500	30901796	979	979	979	979	316
153	20241024	170400	30901796	979	979	979	979	0
154	20241024	170300	30901796	979	979	979	979	0
155	20241024	170200	30901796	979	979	979	979	0
156	20241024	170100	30901796	979	979	979	979	0
157	20241024	170000	30901796	979	979	979	979	0
158	20241024	165900	30901796	979	979	979	979	0
159	20241024	165800	30901796	979	979	979	979	0
160	20241024	165700	30901796	979	979	979	979	0
161	20241024	165600	30901796	979	979	979	979	0
162	20241024	165500	30901796	979	979	979	979	0
163	20241024	165400	30901796	979	979	979	979	0
164	20241024	165300	30901796	979	979	979	979	0
165	20241024	165200	30901796	979	979	979	979	0
166	20241024	165100	30901796	979	979	979	979	0
167	20241024	165000	30901796	979	979	979	979	0
168	20241024	164900	30901796	979	979	979	979	0
169	20241024	164800	30901796	979	979	979	979	0
170	20241024	164700	30901796	979	979	979	979	0
171	20241024	164600	30901796	979	979	979	979	0
172	20241024	164500	30901796	979	979	979	979	0
173	20241024	164400	30901796	979	979	979	979	0
174	20241024	164300	30901796	979	979	979	979	0
175	20241024	164200	30901796	979	979	979	979	0
176	20241024	164100	30901796	979	979	979	979	0
177	20241024	164000	30901796	979	979	979	979	0
178	20241024	163900	30901796	979	979	979	979	0
179	20241024	163800	30901796	979	979	979	979	0
180	20241024	163700	30901796	979	979	979	979	0
181	20241024	163600	30901796	979	979	979	979	0
182	20241024	163500	30901796	979	979	979	979	316
183	20241024	163400	30901796	979	979	979	979	0
184	20241024	163300	30901796	979	979	979	979	0
185	20241024	163200	30901796	979	979	979	979	0
186	20241024	163100	30901796	979	979	979	979	0
187	20241024	163000	30901796	979	979	979	979	0
188	20241024	162900	30901796	979	979	979	979	0
189	20241024	162800	30901796	979	979	979	979	0
190	20241024	162700	30901796	979	979	979	979	0
191	20241024	162600	30901796	979	979	979	979	0
192	20241024	162500	30901796	979	979	979	979	0
193	20241024	162400	30901796	979	979	979	979	0
194	20241024	162300	30901796	979	979	979	979	0
195	20241024	162200	30901796	979	979	979	979	0
196	20241024	162100	30901796	979	979	979	979	0
197	20241024	162000	30901796	979	979	979	979	0
198	20241024	161900	30901796	979	979	979	979	0
199	20241024	161800	30901796	979	979	979	979	0
200	20241024	161700	30901796	979	979	979	979	0
201	20241024	161600	30901796	979	979	979	979	0
202	20241024	161500	30901796	979	979	979	979	0
203	20241024	161400	30901796	979	979	979	979	0
204	20241024	161300	30901796	979	979	979	979	0
205	20241024	161200	30901796	979	979	979	979	0
206	20241024	161100	30901796	979	979	979	979	0
207	20241024	161000	30901796	979	979	979	979	0
208	20241024	160900	30901796	979	979	979	979	0
209	20241024	160800	30901796	979	979	979	979	0
210	20241024	160700	30901796	979	979	979	979	0
211	20241024	160600	30901796	979	979	979	979	0
212	20241024	160500	30901796	979	979	979	979	316
213	20241024	160400	30901796	979	979	979	979	0
214	20241024	160300	30901796	979	979	979	979	0
215	20241024	160200	30901796	979	979	979	979	0
216	20241024	160100	30901796	979	979	979	979	0
217	20241024	160000	30901796	979	979	979	979	0
218	20241024	155900	30901796	979	979	979	979	0
219	20241024	155800	30901796	979	979	979	979	0
220	20241024	155700	30901796	979	979	979	979	0
221	20241024	155600	30901796	979	979	979	979	0
222	20241024	155500	30901796	979	979	979	979	0
223	20241024	155400	30901796	979	979	979	979	0
224	20241024	155300	30901796	979	979	979	979	0
225	20241024	155200	30901796	979	979	979	979	0
226	20241024	155100	30901796	979	979	979	979	0
227	20241024	155000	30901796	979	979	979	979	0
228	20241024	154900	30901796	979	979	979	979	0
229	20241024	154800	30901796	979	979	979	979	0
230	20241024	154700	30901796	979	979	979	979	0
231	20241024	154600	30901796	979	979	979	979	0
232	20241024	154500	30901796	979	979	979	979	0
233	20241024	154400	30901796	979	979	979	979	0
234	20241024	154300	30901796	979	979	979	979	0
235	20241024	154200	30901796	979	979	979	979	0
236	20241024	154100	30901796	979	979	979	979	0
237	20241024	154000	30901796	979	979	979	979	0
238	20241024	153900	30901796	979	979	979	979	0
239	20241024	153800	30901796	979	979	979	979	0
240	20241024	153700	30901796	979	979	979	979	0
241	20241024	153600	30901796	979	979	979	979	0
242	20241024	153500	30901796	979	979	979	979	316
243	20241024	153400	30901796	979	979	979	979	0
244	20241024	153300	30901796	979	979	979	979	0
245	20241024	153200	30901796	979	979	979	979	0
246	20241024	153100	30901796	979	979	979	979	0
247	20241024	153000	30901796	979	979	979	979	316
248	20241024	152900	30592432	980	980	980	980	0
249	20241024	152800	30592432	980	980	980	980	0
250	20241024	152700	30592432	980	980	980	980	0
251	20241024	152600	30592432	980	980	980	980	0
252	20241024	152500	30592432	980	980	980	980	0
253	20241024	152400	30592432	980	980	980	980	0
254	20241024	152300	30592432	980	980	980	980	0
255	20241024	152200	30592432	980	980	980	980	0
256	20241024	152100	30592432	980	980	980	980	0
257	20241024	152000	30592432	980	980	980	980	0
258	20241024	151900	30592432	980	977	980	977	535
259	20241024	151800	30069665	977	970	978	970	380
260	20241024	151700	29698974	970	970	970	970	8
261	20241024	151600	29691214	977	977	977	977	1
262	20241024	151500	29690237	976	970	976	970	1397
263	20241024	151400	28328662	976	976	976	976	0
264	20241024	151300	28328662	976	976	976	976	0
265	20241024	151200	28328662	976	973	976	970	239
266	20241024	151100	28096561	974	976	976	974	36
267	20241024	151000	28061465	976	976	976	976	0
268	20241024	150900	28061465	976	976	976	976	0
269	20241024	150800	28061465	976	976	976	976	0
270	20241024	150700	28061465	976	976	976	976	0
271	20241024	150600	28061465	976	976	976	976	0
272	20241024	150500	28061465	976	975	976	974	10
273	20241024	150400	28051722	976	976	976	976	0
274	20241024	150300	28051722	976	976	976	976	3
275	20241024	150200	28048794	980	980	980	980	0
276	20241024	150100	28048794	980	980	980	980	0
277	20241024	150000	28048794	980	980	980	980	0
278	20241024	145900	28048794	980	980	980	980	0
279	20241024	145800	28048794	980	980	980	980	0
280	20241024	145700	28048794	980	980	980	980	0
281	20241024	145600	28048794	980	980	980	980	0
282	20241024	145500	28048794	980	980	980	980	0
283	20241024	145400	28048794	980	980	980	980	0
284	20241024	145300	28048794	980	980	980	980	0
285	20241024	145200	28048794	980	980	980	980	0
286	20241024	145100	28048794	980	980	980	980	0
287	20241024	145000	28048794	980	980	980	980	0
288	20241024	144900	28048794	980	980	980	980	0
289	20241024	144800	28048794	980	980	980	980	0
290	20241024	144700	28048794	980	980	980	980	0
291	20241024	144600	28048794	980	980	980	980	0
292	20241024	144500	28048794	980	980	980	980	0
293	20241024	144400	28048794	980	980	980	980	1
294	20241024	144300	28047814	980	980	980	980	0
295	20241024	144200	28047814	980	980	980	980	1
296	20241024	144100	28046834	981	981	981	981	2
297	20241024	144000	28044872	981	981	981	981	0
298	20241024	143900	28044872	981	981	981	981	0
299	20241024	143800	28044872	981	981	981	981	0
300	20241024	143700	28044872	981	981	981	981	0
301	20241024	143600	28044872	981	981	981	981	0
302	20241024	143500	28044872	981	981	981	981	11
303	20241024	143400	28034081	982	977	982	977	201
304	20241024	143300	27837294	977	977	977	977	0
305	20241024	143200	27837294	977	977	977	977	2
306	20241024	143100	27835340	970	970	970	970	0
307	20241024	143000	27835340	970	970	970	970	0
308	20241024	142900	27835340	970	970	970	970	0
309	20241024	142800	27835340	970	970	970	970	0
310	20241024	142700	27835340	970	970	970	970	0
311	20241024	142600	27835340	970	970	970	970	0
312	20241024	142500	27835340	970	973	973	970	22
313	20241024	142400	27813961	980	980	980	980	0
314	20241024	142300	27813961	980	980	980	980	0
315	20241024	142200	27813961	980	976	980	976	100
316	20241024	142100	27716263	975	975	975	975	0
317	20241024	142000	27716263	975	975	975	975	0
318	20241024	141900	27716263	975	975	975	975	0
319	20241024	141800	27716263	975	975	975	975	0
320	20241024	141700	27716263	975	975	975	975	14
321	20241024	141600	27702613	974	974	974	974	0
322	20241024	141500	27702613	974	974	974	974	0
323	20241024	141400	27702613	974	974	974	974	31
324	20241024	141300	27672419	966	966	966	966	0
325	20241024	141200	27672419	966	966	966	966	0
326	20241024	141100	27672419	966	966	966	966	0
327	20241024	141000	27672419	966	973	973	966	3646
328	20241024	140900	24141735	974	974	974	974	0
329	20241024	140800	24141735	974	974	974	974	0
330	20241024	140700	24141735	974	974	974	974	0
331	20241024	140600	24141735	974	974	974	974	0
332	20241024	140500	24141735	974	975	975	974	793
333	20241024	140400	23368591	976	976	976	976	0
334	20241024	140300	23368591	976	976	976	976	0
335	20241024	140200	23368591	976	976	976	976	354
336	20241024	140100	23023087	976	976	976	976	0
337	20241024	140000	23023087	976	978	978	976	1300
338	20241024	135900	21754266	979	979	979	979	1
339	20241024	135800	21753287	981	981	981	981	0
340	20241024	135700	21753287	981	981	981	981	0
341	20241024	135600	21753287	981	981	981	981	0
342	20241024	135500	21753287	981	981	981	981	3
343	20241024	135400	21750344	981	981	981	981	0
344	20241024	135300	21750344	981	979	981	977	1999
345	20241024	135200	19796281	981	981	981	981	0
346	20241024	135100	19796281	981	981	981	981	0
347	20241024	135000	19796281	981	981	981	981	0
348	20241024	134900	19796281	981	980	981	980	12
349	20241024	134800	19784510	979	979	979	979	0
350	20241024	134700	19784510	979	979	979	979	0
351	20241024	134600	19784510	979	979	979	979	0
352	20241024	134500	19784510	979	979	979	979	0
353	20241024	134400	19784510	979	979	979	979	0
354	20241024	134300	19784510	979	979	979	979	0
355	20241024	134200	19784510	979	979	979	979	0
356	20241024	134100	19784510	979	979	979	979	0
357	20241024	134000	19784510	979	979	979	979	0
358	20241024	133900	19784510	979	979	979	979	0
359	20241024	133800	19784510	979	979	979	979	0
360	20241024	133700	19784510	979	979	979	979	0
361	20241024	133600	19784510	979	979	979	979	0
362	20241024	133500	19784510	979	979	979	979	0
363	20241024	133400	19784510	979	979	979	979	0
364	20241024	133300	19784510	979	979	979	979	0
365	20241024	133200	19784510	979	979	979	979	0
366	20241024	133100	19784510	979	979	979	979	0
367	20241024	133000	19784510	979	979	979	979	0
368	20241024	132900	19784510	979	979	979	979	0
369	20241024	132800	19784510	979	979	979	979	0
370	20241024	132700	19784510	979	979	979	979	0
371	20241024	132600	19784510	979	979	979	979	0
372	20241024	132500	19784510	979	979	979	979	0
373	20241024	132400	19784510	979	979	979	979	0
374	20241024	132300	19784510	979	979	979	979	0
375	20241024	132200	19784510	979	979	979	979	0
376	20241024	132100	19784510	979	979	979	979	0
377	20241024	132000	19784510	979	979	979	979	0
378	20241024	131900	19784510	979	979	979	979	0
379	20241024	131800	19784510	979	979	979	979	0
380	20241024	131700	19784510	979	979	979	979	0
381	20241024	131600	19784510	979	979	979	979	0
382	20241024	131500	19784510	979	979	979	979	0
383	20241024	131400	19784510	979	979	979	979	0
384	20241024	131300	19784510	979	979	979	979	0
385	20241024	131200	19784510	979	979	979	979	0
386	20241024	131100	19784510	979	979	979	979	0
387	20241024	131000	19784510	979	979	979	979	0
388	20241024	130900	19784510	979	979	979	979	0
389	20241024	130800	19784510	979	979	979	979	0
390	20241024	130700	19784510	979	979	979	979	0
391	20241024	130600	19784510	979	979	979	979	0
392	20241024	130500	19784510	979	979	979	979	0
393	20241024	130400	19784510	979	979	979	979	0
394	20241024	130300	19784510	979	979	979	979	0
395	20241024	130200	19784510	979	979	979	979	0
396	20241024	130100	19784510	979	979	979	979	0
397	20241024	130000	19784510	979	979	979	979	0
398	20241024	125900	19784510	979	979	979	979	2
399	20241024	125800	19782552	979	979	979	979	0
400	20241024	125700	19782552	979	979	979	979	0
401	20241024	125600	19782552	979	979	979	979	27
402	20241024	125500	19756119	979	979	979	979	100
403	20241024	125400	19658219	980	980	980	980	0
404	20241024	125300	19658219	980	980	980	980	21
405	20241024	125200	19637639	980	980	980	980	10
406	20241024	125100	19627839	979	979	979	979	0
407	20241024	125000	19627839	979	979	979	979	0
408	20241024	124900	19627839	979	979	979	979	135
409	20241024	124800	19495674	979	979	979	979	10
410	20241024	124700	19485884	979	979	979	979	0
411	20241024	124600	19485884	979	979	979	979	0
412	20241024	124500	19485884	979	979	979	979	0
413	20241024	124400	19485884	979	979	979	979	1
414	20241024	124300	19484905	982	982	982	982	0
415	20241024	124200	19484905	982	982	982	982	0
416	20241024	124100	19484905	982	982	982	982	0
417	20241024	124000	19484905	982	982	982	982	0
418	20241024	123900	19484905	982	982	982	982	1
419	20241024	123800	19483923	979	980	980	979	1200
420	20241024	123700	18308316	982	982	982	982	1
421	20241024	123600	18307334	980	984	984	980	4440
422	20241024	123500	13951110	986	986	986	986	0
423	20241024	123400	13951110	986	986	986	986	0
424	20241024	123300	13951110	986	986	986	986	0
425	20241024	123200	13951110	986	986	986	986	35
426	20241024	123100	13916600	986	986	986	986	552
427	20241024	123000	13372328	986	986	986	986	2
428	20241024	122900	13370356	987	987	987	987	0
429	20241024	122800	13370356	987	987	987	987	0
430	20241024	122700	13370356	987	987	987	987	0
431	20241024	122600	13370356	987	987	987	987	0
432	20241024	122500	13370356	987	987	987	987	0
433	20241024	122400	13370356	987	987	987	987	0
434	20241024	122300	13370356	987	987	987	987	0
435	20241024	122200	13370356	987	987	987	987	0
436	20241024	122100	13370356	987	987	987	987	0
437	20241024	122000	13370356	987	987	987	987	0
438	20241024	121900	13370356	987	987	987	987	0
439	20241024	121800	13370356	987	987	987	987	0
440	20241024	121700	13370356	987	987	987	987	0
441	20241024	121600	13370356	987	987	987	987	0
442	20241024	121500	13370356	987	987	987	987	0
443	20241024	121400	13370356	987	987	987	987	0
444	20241024	121300	13370356	987	987	987	987	7
445	20241024	121200	13363447	987	987	987	987	0
446	20241024	121100	13363447	987	987	987	987	0
447	20241024	121000	13363447	987	987	987	987	4
448	20241024	120900	13359499	987	987	987	987	0
449	20241024	120800	13359499	987	986	987	986	300
450	20241024	120700	13063689	986	986	986	986	10
451	20241024	120600	13053829	985	985	985	985	2
452	20241024	120500	13051859	984	984	984	984	0
453	20241024	120400	13051859	984	984	984	984	0
454	20241024	120300	13051859	984	984	984	984	0
455	20241024	120200	13051859	984	984	984	984	0
456	20241024	120100	13051859	984	984	984	984	0
457	20241024	120000	13051859	984	984	984	984	0
458	20241024	115900	13051859	984	984	984	984	0
459	20241024	115800	13051859	984	984	984	984	0
460	20241024	115700	13051859	984	984	984	984	0
461	20241024	115600	13051859	984	984	984	984	0
462	20241024	115500	13051859	984	984	984	984	0
463	20241024	115400	13051859	984	984	984	984	0
464	20241024	115300	13051859	984	984	984	984	0
465	20241024	115200	13051859	984	984	984	984	0
466	20241024	115100	13051859	984	984	984	984	0
467	20241024	115000	13051859	984	984	984	984	0
468	20241024	114900	13051859	984	984	984	984	0
469	20241024	114800	13051859	984	984	984	984	0
470	20241024	114700	13051859	984	984	984	984	0
471	20241024	114600	13051859	984	984	984	984	106
472	20241024	114500	12947555	985	985	985	985	0
473	20241024	114400	12947555	985	985	985	985	0
474	20241024	114300	12947555	985	985	985	985	0
475	20241024	114200	12947555	985	985	985	985	0
476	20241024	114100	12947555	985	985	985	985	0
477	20241024	114000	12947555	985	985	985	985	0
478	20241024	113900	12947555	985	985	985	985	50
479	20241024	113800	12898305	986	986	986	986	0
480	20241024	113700	12898305	986	986	986	986	0
481	20241024	113600	12898305	986	986	986	986	0
482	20241024	113500	12898305	986	986	986	986	0
483	20241024	113400	12898305	986	986	986	986	0
484	20241024	113300	12898305	986	986	986	986	0
485	20241024	113200	12898305	986	986	986	986	0
486	20241024	113100	12898305	986	986	986	986	0
487	20241024	113000	12898305	986	986	986	986	0
488	20241024	112900	12898305	986	986	986	986	0
489	20241024	112800	12898305	986	986	986	986	0
490	20241024	112700	12898305	986	986	986	986	0
491	20241024	112600	12898305	986	986	986	986	0
492	20241024	112500	12898305	986	986	986	986	76
493	20241024	112400	12823369	986	987	987	986	101
494	20241024	112300	12723782	987	987	987	987	4
495	20241024	112200	12719834	986	986	986	986	0
496	20241024	112100	12719834	986	986	986	986	0
497	20241024	112000	12719834	986	986	986	986	0
498	20241024	111900	12719834	986	986	986	986	0
499	20241024	111800	12719834	986	986	986	986	24
500	20241024	111700	12696170	986	986	986	986	0
501	20241024	111600	12696170	986	986	986	986	0
502	20241024	111500	12696170	986	986	986	986	0
503	20241024	111400	12696170	986	985	986	985	567
504	20241024	111300	12137619	986	986	986	986	0
505	20241024	111200	12137619	986	986	986	986	0
506	20241024	111100	12137619	986	986	986	986	0
507	20241024	111000	12137619	986	986	986	986	0
508	20241024	110900	12137619	986	986	986	986	0
509	20241024	110800	12137619	986	986	986	986	0
510	20241024	110700	12137619	986	986	986	986	0
511	20241024	110600	12137619	986	986	986	986	0
512	20241024	110500	12137619	986	986	986	986	0
513	20241024	110400	12137619	986	986	986	986	0
514	20241024	110300	12137619	986	986	986	986	0
515	20241024	110200	12137619	986	986	986	986	0
516	20241024	110100	12137619	986	986	986	986	0
517	20241024	110000	12137619	986	986	986	986	0
518	20241024	105900	12137619	986	986	986	986	0
519	20241024	105800	12137619	986	986	986	986	0
520	20241024	105700	12137619	986	987	987	986	1050
521	20241024	105600	11102285	990	990	990	990	0
522	20241024	105500	11102285	990	990	990	990	0
523	20241024	105400	11102285	990	990	990	990	0
524	20241024	105300	11102285	990	990	990	990	0
525	20241024	105200	11102285	990	990	990	990	0
526	20241024	105100	11102285	990	990	990	990	0
527	20241024	105000	11102285	990	990	990	990	0
528	20241024	104900	11102285	990	990	990	990	0
529	20241024	104800	11102285	990	990	990	990	0
530	20241024	104700	11102285	990	990	990	990	0
531	20241024	104600	11102285	990	990	990	990	0
532	20241024	104500	11102285	990	990	990	990	0
533	20241024	104400	11102285	990	990	990	990	0
534	20241024	104300	11102285	990	990	990	990	0
535	20241024	104200	11102285	990	990	990	990	0
536	20241024	104100	11102285	990	990	990	990	0
537	20241024	104000	11102285	990	990	990	990	0
538	20241024	103900	11102285	990	990	990	990	0
539	20241024	103800	11102285	990	990	990	990	0
540	20241024	103700	11102285	990	990	990	990	0
541	20241024	103600	11102285	990	990	990	990	0
542	20241024	103500	11102285	990	990	990	990	0
543	20241024	103400	11102285	990	990	990	990	0
544	20241024	103300	11102285	990	990	990	990	0
545	20241024	103200	11102285	990	990	990	990	0
546	20241024	103100	11102285	990	990	990	990	0
547	20241024	103000	11102285	990	990	990	990	0
548	20241024	102900	11102285	990	990	990	990	0
549	20241024	102800	11102285	990	990	990	990	0
550	20241024	102700	11102285	990	990	990	990	0
551	20241024	102600	11102285	990	990	990	990	0
552	20241024	102500	11102285	990	990	990	990	60
553	20241024	102400	11042885	994	988	994	988	4
554	20241024	102300	11038925	990	990	993	988	7
555	20241024	102200	11031996	988	993	994	988	20
556	20241024	102100	11012206	993	991	993	987	72
557	20241024	102000	10940816	992	986	992	986	484
558	20241024	101900	10463581	987	986	987	986	20
559	20241024	101800	10443860	986	986	986	986	0
560	20241024	101700	10443860	986	986	986	986	2
561	20241024	101600	10441888	984	984	984	984	0
562	20241024	101500	10441888	984	984	984	984	0
563	20241024	101400	10441888	984	984	984	984	1
564	20241024	101300	10440904	986	986	986	986	0
565	20241024	101200	10440904	986	986	986	986	0
566	20241024	101100	10440904	986	986	986	986	0
567	20241024	101000	10440904	986	986	986	986	0
568	20241024	100900	10440904	986	986	986	986	0
569	20241024	100800	10440904	986	986	986	986	0
570	20241024	100700	10440904	986	986	986	986	0
571	20241024	100600	10440904	986	986	986	986	0
572	20241024	100500	10440904	986	986	986	986	0
573	20241024	100400	10440904	986	986	986	986	0
574	20241024	100300	10440904	986	986	986	986	9
575	20241024	100200	10432030	986	986	986	986	0
576	20241024	100100	10432030	986	986	988	985	38
577	20241024	100000	10394564	989	989	989	987	14
578	20241024	095900	10380740	989	988	989	988	32
579	20241024	095800	10349094	995	989	995	989	3
580	20241024	095700	10346121	994	987	995	987	133
581	20241024	095600	10214062	989	989	989	989	0
582	20241024	095500	10214062	989	987	992	987	10
583	20241024	095400	10204174	988	987	993	987	6
584	20241024	095300	10198240	991	986	993	986	92
585	20241024	095200	10106999	992	988	992	983	58
586	20241024	095100	10049588	990	990	990	990	0
587	20241024	095000	10049588	990	990	990	990	0
588	20241024	094900	10049588	990	986	990	982	309
589	20241024	094800	9745014	991	991	991	991	0
590	20241024	094700	9745014	991	990	991	986	542
591	20241024	094600	9208582	990	988	990	983	20
592	20241024	094500	9188863	983	987	990	983	108
593	20241024	094400	9082283	987	987	987	983	8
594	20241024	094300	9074402	982	987	987	982	9
595	20241024	094200	9065543	982	987	987	982	10
596	20241024	094100	9055697	982	987	987	982	29
597	20241024	094000	9027122	982	986	987	980	40
598	20241024	093900	8987768	981	987	987	981	29
599	20241024	093800	8959237	986	980	986	980	542
600	20241024	093700	8424938	980	985	986	980	31
601	20241024	093600	8394472	980	984	986	980	40
602	20241024	093500	8355178	986	979	986	979	164
603	20241024	093400	8193754	983	979	984	979	249
604	20241024	093300	7948791	983	983	983	983	0
605	20241024	093200	7948791	983	979	985	979	48
606	20241024	093100	7901616	977	977	977	977	0
607	20241024	093000	7901616	977	977	977	977	507
608	20241024	092900	7406277	978	977	984	977	1263
609	20241024	092800	6171471	977	977	977	977	0
610	20241024	092700	6171471	977	977	977	977	942
611	20241024	092600	5251137	977	977	977	977	0
612	20241024	092500	5251137	977	977	977	977	335
613	20241024	092400	4923842	979	978	979	978	92
614	20241024	092300	4833864	979	979	979	979	0
615	20241024	092200	4833864	979	980	984	979	118
616	20241024	092100	4718227	980	980	980	980	0
617	20241024	092000	4718227	980	980	980	980	0
618	20241024	091900	4718227	980	980	980	980	1
619	20241024	091800	4717247	978	979	979	978	153
620	20241024	091700	4567588	985	980	985	980	8
621	20241024	091600	4559729	979	983	983	979	898
622	20241024	091500	3679015	984	988	988	984	7
623	20241024	091400	3672111	984	984	989	984	34
624	20241024	091300	3638505	984	984	984	984	87
625	20241024	091200	3552897	984	984	984	984	163
626	20241024	091100	3392505	984	987	987	984	520
627	20241024	091000	2880155	988	988	988	988	0
628	20241024	090900	2880155	988	989	989	988	199
629	20241024	090800	2683532	989	989	989	989	0
630	20241024	090700	2683532	989	990	990	989	90
631	20241024	090600	2594513	990	994	994	990	957
632	20241024	090500	1645169	995	1000	1000	995	55
633	20241024	090400	1590333	1000	1001	1001	1000	32
634	20241024	090300	1558313	1004	1004	1004	1004	0
635	20241024	090200	1558313	1004	996	1005	996	1100
636	20241024	090100	457277	997	993	997	993	120
637	20241024	090000	337935	993	994	994	993	340