KissMeData/007460/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	184600	4835891461	994	994	994	994	36080
3	20231024	184500	4835891461	994	994	994	994	0
4	20231024	184400	4835891461	994	994	994	994	0
5	20231024	184300	4835891461	994	994	994	994	0
6	20231024	184200	4835891461	994	994	994	994	0
7	20231024	184100	4835891461	994	994	994	994	0
8	20231024	184000	4835891461	994	994	994	994	0
9	20231024	183900	4835891461	994	994	994	994	0
10	20231024	183800	4835891461	994	994	994	994	0
11	20231024	183700	4835891461	994	994	994	994	0
12	20231024	183600	4835891461	994	994	994	994	0
13	20231024	183500	4835891461	994	994	994	994	0
14	20231024	183400	4835891461	994	994	994	994	0
15	20231024	183300	4835891461	994	994	994	994	0
16	20231024	183200	4835891461	994	994	994	994	0
17	20231024	183100	4835891461	994	994	994	994	0
18	20231024	183000	4835891461	994	994	994	994	0
19	20231024	182900	4835891461	994	994	994	994	0
20	20231024	182800	4835891461	994	994	994	994	0
21	20231024	182700	4835891461	994	994	994	994	0
22	20231024	182600	4835891461	994	994	994	994	0
23	20231024	182500	4835891461	994	994	994	994	0
24	20231024	182400	4835891461	994	994	994	994	0
25	20231024	182300	4835891461	994	994	994	994	0
26	20231024	182200	4835891461	994	994	994	994	0
27	20231024	182100	4835891461	994	994	994	994	0
28	20231024	182000	4835891461	994	994	994	994	0
29	20231024	181900	4835891461	994	994	994	994	0
30	20231024	181800	4835891461	994	994	994	994	0
31	20231024	181700	4835891461	994	994	994	994	0
32	20231024	181600	4835891461	994	994	994	994	36080
33	20231024	181500	4835891461	994	994	994	994	0
34	20231024	181400	4835891461	994	994	994	994	0
35	20231024	181300	4835891461	994	994	994	994	0
36	20231024	181200	4835891461	994	994	994	994	0
37	20231024	181100	4835891461	994	994	994	994	0
38	20231024	181000	4835891461	994	994	994	994	0
39	20231024	180900	4835891461	994	994	994	994	0
40	20231024	180800	4835891461	994	994	994	994	0
41	20231024	180700	4835891461	994	994	994	994	0
42	20231024	180600	4835891461	994	994	994	994	0
43	20231024	180500	4835891461	994	994	994	994	0
44	20231024	180400	4835891461	994	994	994	994	0
45	20231024	180300	4835891461	994	994	994	994	0
46	20231024	180200	4835891461	994	994	994	994	0
47	20231024	180100	4835891461	994	994	994	994	0
48	20231024	180000	4835891461	994	994	994	994	0
49	20231024	175900	4835891461	994	994	994	994	0
50	20231024	175800	4835891461	994	994	994	994	0
51	20231024	175700	4835891461	994	994	994	994	0
52	20231024	175600	4835891461	994	994	994	994	0
53	20231024	175500	4835891461	994	994	994	994	0
54	20231024	175400	4835891461	994	994	994	994	0
55	20231024	175300	4835891461	994	994	994	994	0
56	20231024	175200	4835891461	994	994	994	994	0
57	20231024	175100	4835891461	994	994	994	994	0
58	20231024	175000	4835891461	994	994	994	994	0
59	20231024	174900	4835891461	994	994	994	994	0
60	20231024	174800	4835891461	994	994	994	994	0
61	20231024	174700	4835891461	994	994	994	994	0
62	20231024	174600	4835891461	994	994	994	994	36080
63	20231024	174500	4835891461	994	994	994	994	0
64	20231024	174400	4835891461	994	994	994	994	0
65	20231024	174300	4835891461	994	994	994	994	0
66	20231024	174200	4835891461	994	994	994	994	0
67	20231024	174100	4835891461	994	994	994	994	0
68	20231024	174000	4835891461	994	994	994	994	0
69	20231024	173900	4835891461	994	994	994	994	0
70	20231024	173800	4835891461	994	994	994	994	0
71	20231024	173700	4835891461	994	994	994	994	0
72	20231024	173600	4835891461	994	994	994	994	0
73	20231024	173500	4835891461	994	994	994	994	0
74	20231024	173400	4835891461	994	994	994	994	0
75	20231024	173300	4835891461	994	994	994	994	0
76	20231024	173200	4835891461	994	994	994	994	0
77	20231024	173100	4835891461	994	994	994	994	0
78	20231024	173000	4835891461	994	994	994	994	0
79	20231024	172900	4835891461	994	994	994	994	0
80	20231024	172800	4835891461	994	994	994	994	0
81	20231024	172700	4835891461	994	994	994	994	0
82	20231024	172600	4835891461	994	994	994	994	0
83	20231024	172500	4835891461	994	994	994	994	0
84	20231024	172400	4835891461	994	994	994	994	0
85	20231024	172300	4835891461	994	994	994	994	0
86	20231024	172200	4835891461	994	994	994	994	0
87	20231024	172100	4835891461	994	994	994	994	0
88	20231024	172000	4835891461	994	994	994	994	0
89	20231024	171900	4835891461	994	994	994	994	0
90	20231024	171800	4835891461	994	994	994	994	0
91	20231024	171700	4835891461	994	994	994	994	0
92	20231024	171600	4835891461	994	994	994	994	36080
93	20231024	171500	4835891461	994	994	994	994	0
94	20231024	171400	4835891461	994	994	994	994	0
95	20231024	171300	4835891461	994	994	994	994	0
96	20231024	171200	4835891461	994	994	994	994	0
97	20231024	171100	4835891461	994	994	994	994	0
98	20231024	171000	4835891461	994	994	994	994	0
99	20231024	170900	4835891461	994	994	994	994	0
100	20231024	170800	4835891461	994	994	994	994	0
101	20231024	170700	4835891461	994	994	994	994	0
102	20231024	170600	4835891461	994	994	994	994	0
103	20231024	170500	4835891461	994	994	994	994	0
104	20231024	170400	4835891461	994	994	994	994	0
105	20231024	170300	4835891461	994	994	994	994	0
106	20231024	170200	4835891461	994	994	994	994	0
107	20231024	170100	4835891461	994	994	994	994	0
108	20231024	170000	4835891461	994	994	994	994	0
109	20231024	165900	4835891461	994	994	994	994	0
110	20231024	165800	4835891461	994	994	994	994	0
111	20231024	165700	4835891461	994	994	994	994	0
112	20231024	165600	4835891461	994	994	994	994	0
113	20231024	165500	4835891461	994	994	994	994	0
114	20231024	165400	4835891461	994	994	994	994	0
115	20231024	165300	4835891461	994	994	994	994	0
116	20231024	165200	4835891461	994	994	994	994	0
117	20231024	165100	4835891461	994	994	994	994	0
118	20231024	165000	4835891461	994	994	994	994	0
119	20231024	164900	4835891461	994	994	994	994	0
120	20231024	164800	4835891461	994	994	994	994	0
121	20231024	164700	4835891461	994	994	994	994	0
122	20231024	164600	4835891461	994	994	994	994	36080
123	20231024	164500	4835891461	994	994	994	994	0
124	20231024	164400	4835891461	994	994	994	994	0
125	20231024	164300	4835891461	994	994	994	994	0
126	20231024	164200	4835891461	994	994	994	994	0
127	20231024	164100	4835891461	994	994	994	994	0
128	20231024	164000	4835891461	994	994	994	994	0
129	20231024	163900	4835891461	994	994	994	994	0
130	20231024	163800	4835891461	994	994	994	994	0
131	20231024	163700	4835891461	994	994	994	994	0
132	20231024	163600	4835891461	994	994	994	994	0
133	20231024	163500	4835891461	994	994	994	994	0
134	20231024	163400	4835891461	994	994	994	994	0
135	20231024	163300	4835891461	994	994	994	994	0
136	20231024	163200	4835891461	994	994	994	994	0
137	20231024	163100	4835891461	994	994	994	994	0
138	20231024	163000	4835891461	994	994	994	994	0
139	20231024	162900	4835891461	994	994	994	994	0
140	20231024	162800	4835891461	994	994	994	994	0
141	20231024	162700	4835891461	994	994	994	994	0
142	20231024	162600	4835891461	994	994	994	994	0
143	20231024	162500	4835891461	994	994	994	994	0
144	20231024	162400	4835891461	994	994	994	994	0
145	20231024	162300	4835891461	994	994	994	994	0
146	20231024	162200	4835891461	994	994	994	994	0
147	20231024	162100	4835891461	994	994	994	994	0
148	20231024	162000	4835891461	994	994	994	994	0
149	20231024	161900	4835891461	994	994	994	994	0
150	20231024	161800	4835891461	994	994	994	994	0
151	20231024	161700	4835891461	994	994	994	994	0
152	20231024	161600	4835891461	994	994	994	994	36080
153	20231024	161500	4835891461	994	994	994	994	0
154	20231024	161400	4835891461	994	994	994	994	0
155	20231024	161300	4835891461	994	994	994	994	0
156	20231024	161200	4835891461	994	994	994	994	0
157	20231024	161100	4835891461	994	994	994	994	0
158	20231024	161000	4835891461	994	994	994	994	0
159	20231024	160900	4835891461	994	994	994	994	0
160	20231024	160800	4835891461	994	994	994	994	0
161	20231024	160700	4835891461	994	994	994	994	0
162	20231024	160600	4835891461	994	994	994	994	0
163	20231024	160500	4835891461	994	994	994	994	0
164	20231024	160400	4835891461	994	994	994	994	0
165	20231024	160300	4835891461	994	994	994	994	0
166	20231024	160200	4835891461	994	994	994	994	0
167	20231024	160100	4835891461	994	994	994	994	0
168	20231024	160000	4835891461	994	994	994	994	0
169	20231024	155900	4835891461	994	994	994	994	0
170	20231024	155800	4835891461	994	994	994	994	0
171	20231024	155700	4835891461	994	994	994	994	0
172	20231024	155600	4835891461	994	994	994	994	0
173	20231024	155500	4835891461	994	994	994	994	0
174	20231024	155400	4835891461	994	994	994	994	0
175	20231024	155300	4835891461	994	994	994	994	0
176	20231024	155200	4835891461	994	994	994	994	0
177	20231024	155100	4835891461	994	994	994	994	0
178	20231024	155000	4835891461	994	994	994	994	0
179	20231024	154900	4835891461	994	994	994	994	0
180	20231024	154800	4835891461	994	994	994	994	0
181	20231024	154700	4835891461	994	994	994	994	0
182	20231024	154600	4835891461	994	994	994	994	36080
183	20231024	154500	4835891461	994	994	994	994	0
184	20231024	154400	4835891461	994	994	994	994	0
185	20231024	154300	4835891461	994	994	994	994	0
186	20231024	154200	4835891461	994	994	994	994	0
187	20231024	154100	4835891461	994	994	994	994	0
188	20231024	154000	4835891461	994	994	994	994	0
189	20231024	153900	4835891461	994	994	994	994	0
190	20231024	153800	4835891461	994	994	994	994	0
191	20231024	153700	4835891461	994	994	994	994	0
192	20231024	153600	4835891461	994	994	994	994	0
193	20231024	153500	4835891461	994	994	994	994	0
194	20231024	153400	4835891461	994	994	994	994	0
195	20231024	153300	4835891461	994	994	994	994	0
196	20231024	153200	4835891461	994	994	994	994	0
197	20231024	153100	4835891461	994	994	994	994	0
198	20231024	153000	4835891461	994	994	994	994	36080
199	20231024	152900	4800027941	994	994	994	994	0
200	20231024	152800	4800027941	994	994	994	994	0
201	20231024	152700	4800027941	994	994	994	994	0
202	20231024	152600	4800027941	994	994	994	994	0
203	20231024	152500	4800027941	994	994	994	994	0
204	20231024	152400	4800027941	994	994	994	994	0
205	20231024	152300	4800027941	994	994	994	994	0
206	20231024	152200	4800027941	994	994	994	994	0
207	20231024	152100	4800027941	994	994	994	994	0
208	20231024	152000	4800027941	994	994	994	994	0
209	20231024	151900	4800027941	994	993	994	992	18707
210	20231024	151800	4781457481	993	993	994	993	711
211	20231024	151700	4780751123	993	994	995	993	4053
212	20231024	151600	4776722439	994	994	995	992	631
213	20231024	151500	4776096111	995	992	996	992	7419
214	20231024	151400	4768715292	993	993	994	991	2883
215	20231024	151300	4765851553	994	994	994	993	4345
216	20231024	151200	4761536789	994	993	994	993	1772
217	20231024	151100	4759775709	994	992	994	992	19652
218	20231024	151000	4740274976	991	992	993	991	631
219	20231024	150900	4739649253	992	994	994	992	13111
220	20231024	150800	4726638379	994	993	994	993	4745
221	20231024	150700	4721925512	994	996	996	994	10550
222	20231024	150600	4711431909	996	995	996	994	3651
223	20231024	150500	4707798357	995	994	995	994	2765
224	20231024	150400	4705047333	995	995	995	994	2837
225	20231024	150300	4702224544	995	995	995	995	475
226	20231024	150200	4701751919	995	994	995	994	3463
227	20231024	150100	4698307109	994	993	995	993	1120
228	20231024	150000	4697194134	992	995	995	992	8047
229	20231024	145900	4689193963	995	994	995	994	7398
230	20231024	145800	4681840026	993	994	994	993	2290
231	20231024	145700	4679563767	994	992	994	992	3348
232	20231024	145600	4676239070	993	992	993	992	1786
233	20231024	145500	4674465722	992	992	993	991	2521
234	20231024	145400	4671964991	993	993	993	992	2583
235	20231024	145300	4669400073	994	991	994	991	2033
236	20231024	145200	4667384137	991	990	991	990	2129
237	20231024	145100	4665275298	990	990	990	990	510
238	20231024	145000	4664770398	990	989	990	989	3015
239	20231024	144900	4661786548	989	989	989	988	10343
240	20231024	144800	4651559629	989	990	990	989	1927
241	20231024	144700	4649653318	991	991	991	991	28
242	20231024	144600	4649625570	991	991	991	990	1312
243	20231024	144500	4648325383	990	991	992	990	2357
244	20231024	144400	4645990246	991	992	992	991	571
245	20231024	144300	4645423955	992	989	992	989	9328
246	20231024	144200	4636170585	989	991	992	989	2680
247	20231024	144100	4633517144	990	991	991	990	3202
248	20231024	144000	4630346282	991	994	994	991	39612
249	20231024	143900	4591050987	993	995	995	992	14178
250	20231024	143800	4576958939	995	993	995	993	8453
251	20231024	143700	4568552699	992	992	993	991	6549
252	20231024	143600	4562053422	992	990	993	990	20038
253	20231024	143500	4542196408	990	989	991	989	16082
254	20231024	143400	4526272185	989	988	989	988	7991
255	20231024	143300	4518375197	989	988	990	987	19392
256	20231024	143200	4499204353	989	989	989	989	2508
257	20231024	143100	4496723941	989	987	989	986	5581
258	20231024	143000	4491215658	986	989	989	986	11614
259	20231024	142900	4479748332	989	989	989	987	14845
260	20231024	142800	4465082607	989	987	989	987	9619
261	20231024	142700	4455580477	987	987	988	986	10414
262	20231024	142600	4445306466	987	987	988	987	39330
263	20231024	142500	4406472382	988	987	988	987	9957
264	20231024	142400	4396643933	987	987	987	987	5289
265	20231024	142300	4391423690	987	986	987	986	13035
266	20231024	142200	4378563956	986	986	987	986	6087
267	20231024	142100	4372561887	986	985	988	983	12226
268	20231024	142000	4360528167	986	987	989	986	26405
269	20231024	141900	4334481036	989	985	989	985	20203
270	20231024	141800	4314558587	985	985	985	984	131
271	20231024	141700	4314429553	985	983	985	983	6189
272	20231024	141600	4308345506	985	986	986	984	9899
273	20231024	141500	4298597552	986	986	986	984	14161
274	20231024	141400	4284651606	986	986	987	984	4488
275	20231024	141300	4280227309	986	986	987	985	1971
276	20231024	141200	4278284001	985	984	985	984	10632
277	20231024	141100	4267818613	986	985	987	985	10159
278	20231024	141000	4257804213	986	985	986	985	677
279	20231024	140900	4257136768	986	985	986	985	5848
280	20231024	140800	4251374727	984	984	984	984	1353
281	20231024	140700	4250043375	985	985	985	984	1040
282	20231024	140600	4249019199	985	984	985	983	2932
283	20231024	140500	4246134021	984	984	984	982	1153
284	20231024	140400	4245000929	984	985	985	982	5066
285	20231024	140300	4240015463	986	986	987	986	593
286	20231024	140200	4239430677	986	986	987	986	3411
287	20231024	140100	4236067404	985	985	985	985	0
288	20231024	140000	4236067404	985	987	987	985	3702
289	20231024	135900	4232418867	987	986	987	986	707
290	20231024	135800	4231721760	986	986	987	985	521
291	20231024	135700	4231208051	986	986	986	985	1466
292	20231024	135600	4229762680	987	983	987	983	17246
293	20231024	135500	4212776781	983	983	983	982	2066
294	20231024	135400	4210745944	982	983	983	981	4874
295	20231024	135300	4205959816	982	983	983	982	627
296	20231024	135200	4205343476	983	983	983	983	834
297	20231024	135100	4204523654	983	982	983	982	1116
298	20231024	135000	4203427736	983	982	983	982	619
299	20231024	134900	4202819877	983	984	984	982	8458
300	20231024	134800	4194507009	985	983	985	983	7016
301	20231024	134700	4187608575	983	983	983	983	5996
302	20231024	134600	4181714507	983	985	985	983	506
303	20231024	134500	4181216713	985	985	985	985	141
304	20231024	134400	4181077828	985	985	986	984	4231
305	20231024	134300	4176910211	984	983	984	983	3352
306	20231024	134200	4173614581	983	983	983	980	13484
307	20231024	134100	4160365589	984	985	986	984	1784
308	20231024	134000	4158608931	985	983	985	983	5681
309	20231024	133900	4153018882	984	985	985	984	5174
310	20231024	133800	4147927496	985	982	985	982	6562
311	20231024	133700	4141470323	982	982	982	981	7195
312	20231024	133600	4134404943	981	979	982	979	15220
313	20231024	133500	4119489835	980	979	980	979	1509
314	20231024	133400	4118011553	979	980	980	979	1413
315	20231024	133300	4116626834	979	982	982	979	14421
316	20231024	133200	4102494227	982	982	982	982	4
317	20231024	133100	4102490299	982	982	982	982	3
318	20231024	133000	4102487353	980	981	982	980	2180
319	20231024	132900	4100348548	981	982	982	981	218
320	20231024	132800	4100134630	982	984	984	982	2314
321	20231024	132700	4097862156	984	983	984	979	2830
322	20231024	132600	4095080134	982	980	982	979	2860
323	20231024	132500	4092275218	980	982	982	980	194
324	20231024	132400	4092084854	982	983	983	979	10084
325	20231024	132300	4082195396	982	982	983	981	4084
326	20231024	132200	4078186792	982	981	982	981	6781
327	20231024	132100	4071529603	981	980	981	979	4400
328	20231024	132000	4067217071	980	978	980	977	13002
329	20231024	131900	4054511206	977	981	982	977	17016
330	20231024	131800	4037868872	981	983	983	981	73
331	20231024	131700	4037797256	983	979	983	977	10420
332	20231024	131600	4027573707	977	979	981	977	13287
333	20231024	131500	4014585109	976	980	980	976	25578
334	20231024	131400	3989592959	979	976	980	976	110
335	20231024	131300	3989485177	981	979	981	976	29805
336	20231024	131200	3960374532	979	979	979	976	19714
337	20231024	131100	3941112800	980	980	980	980	2194
338	20231024	131000	3938962680	981	978	982	978	21908
339	20231024	130900	3917496986	979	979	979	979	110
340	20231024	130800	3917389296	979	976	979	976	16
341	20231024	130700	3917373671	976	977	979	976	22451
342	20231024	130600	3895450311	977	978	980	977	3196
343	20231024	130500	3892326121	978	977	980	977	1232
344	20231024	130400	3891122453	977	979	980	977	11509
345	20231024	130300	3879877439	976	977	979	976	26116
346	20231024	130200	3854381529	979	979	979	976	8068
347	20231024	130100	3846505589	979	976	979	976	9691
348	20231024	130000	3837047170	977	976	977	975	10236
349	20231024	125900	3827059511	976	978	978	975	10322
350	20231024	125800	3816984540	978	979	980	978	2703
351	20231024	125700	3814340501	980	979	980	977	13796
352	20231024	125600	3800836335	979	978	980	978	7059
353	20231024	125500	3793927209	978	977	978	977	12056
354	20231024	125400	3782146281	977	975	977	975	3790
355	20231024	125300	3778450821	975	975	975	975	1007
356	20231024	125200	3777468996	975	974	975	974	1892
357	20231024	125100	3775625932	974	973	974	972	3304
358	20231024	125000	3772411133	973	972	973	971	689
359	20231024	124900	3771741249	972	971	972	971	273
360	20231024	124800	3771476106	971	973	973	970	15315
361	20231024	124700	3756606226	973	972	973	972	609
362	20231024	124600	3756014275	973	973	973	972	1023
363	20231024	124500	3755019396	972	973	973	972	972
364	20231024	124400	3754074550	974	974	974	974	105
365	20231024	124300	3753972280	975	974	975	974	1468
366	20231024	124200	3752542280	975	975	975	971	1366
367	20231024	124100	3751213629	975	977	977	975	104
368	20231024	124000	3751112147	977	974	977	974	11645
369	20231024	123900	3739757415	974	971	974	971	3471
370	20231024	123800	3736382213	972	972	972	972	1338
371	20231024	123700	3735081677	971	972	972	971	3312
372	20231024	123600	3731863716	972	971	972	969	4197
373	20231024	123500	3727793384	972	972	972	971	470
374	20231024	123400	3727336905	971	972	972	971	727
375	20231024	123300	3726630984	971	972	972	971	9149
376	20231024	123200	3717747205	972	973	973	972	1849
377	20231024	123100	3715948971	973	973	973	972	312
378	20231024	123000	3715645695	972	972	973	972	106
379	20231024	122900	3715542662	971	971	971	971	0
380	20231024	122800	3715542662	971	972	972	971	939
381	20231024	122700	3714630686	972	972	972	972	2000
382	20231024	122600	3712686686	972	973	974	972	1839
383	20231024	122500	3710898334	973	972	974	970	14302
384	20231024	122400	3696987644	972	971	972	971	9421
385	20231024	122300	3687832432	972	972	972	972	18
386	20231024	122200	3687814936	971	972	972	971	4853
387	20231024	122100	3683100166	973	971	973	971	15958
388	20231024	122000	3667601568	971	970	971	970	2829
389	20231024	121900	3664857138	971	970	971	968	712
390	20231024	121800	3664166887	968	968	968	968	1396
391	20231024	121700	3662815559	968	971	971	968	15
392	20231024	121600	3662801036	972	972	972	967	6411
393	20231024	121500	3656591524	971	970	971	970	1230
394	20231024	121400	3655398088	973	973	973	973	1
395	20231024	121300	3655397115	971	971	971	971	3419
396	20231024	121200	3652077266	972	972	972	970	3974
397	20231024	121100	3648217148	972	971	972	971	1736
398	20231024	121000	3646529786	970	971	971	970	4573
399	20231024	120900	3642091360	971	971	971	971	1129
400	20231024	120800	3640995101	971	972	972	971	1694
401	20231024	120700	3639350073	971	971	971	971	1
402	20231024	120600	3639349102	971	970	971	970	1001
403	20231024	120500	3638378131	971	971	971	970	112
404	20231024	120400	3638269380	970	970	971	969	18239
405	20231024	120300	3620578642	970	966	970	966	102
406	20231024	120200	3620479706	970	970	970	970	68
407	20231024	120100	3620413746	970	970	970	970	202
408	20231024	120000	3620217806	966	972	972	966	2651
409	20231024	115900	3617656834	965	965	965	965	0
410	20231024	115800	3617656834	965	969	972	965	10152
411	20231024	115700	3607840233	972	970	972	969	14888
412	20231024	115600	3593397646	973	974	974	971	890
413	20231024	115500	3592533418	974	971	974	971	1558
414	20231024	115400	3591020426	971	972	972	971	1650
415	20231024	115300	3589417798	972	974	974	972	130
416	20231024	115200	3589291327	975	971	975	971	52
417	20231024	115100	3589240631	971	972	975	971	329
418	20231024	115000	3588920887	973	974	974	973	1211
419	20231024	114900	3587742460	976	975	976	975	1027
420	20231024	114800	3586741134	975	975	975	973	2446
421	20231024	114700	3584360511	970	970	970	969	56457
422	20231024	114600	3529597731	970	970	970	970	803
423	20231024	114500	3528818821	975	977	977	970	121500
424	20231024	114400	3410957776	976	977	978	976	7370
425	20231024	114300	3403758737	977	976	977	976	11304
426	20231024	114200	3392718288	976	974	976	974	5345
427	20231024	114100	3387507676	974	973	974	973	797
428	20231024	114000	3386732046	973	973	973	971	172
429	20231024	113900	3386564752	972	973	973	971	2643
430	20231024	113800	3383994117	973	973	973	973	249
431	20231024	113700	3383751840	972	973	974	972	911
432	20231024	113600	3382865149	973	973	973	973	170
433	20231024	113500	3382699739	972	974	974	972	708
434	20231024	113400	3382011040	974	973	975	973	1355
435	20231024	113300	3380691545	974	973	974	973	641
436	20231024	113200	3380067412	974	975	975	972	1473
437	20231024	113100	3378633903	975	974	975	972	9720
438	20231024	113000	3369177835	974	971	974	971	9615
439	20231024	112900	3359835438	971	971	971	971	660
440	20231024	112800	3359194578	971	970	971	970	237
441	20231024	112700	3358964686	971	971	971	971	50
442	20231024	112600	3358916136	969	972	972	969	4327
443	20231024	112500	3354719960	971	972	972	971	1865
444	20231024	112400	3352909044	971	971	971	971	23
445	20231024	112300	3352886711	971	971	972	971	623
446	20231024	112200	3352281761	972	973	973	971	5640
447	20231024	112100	3346804094	973	973	973	971	1723
448	20231024	112000	3345128815	973	971	973	969	14367
449	20231024	111900	3331190417	973	971	974	970	11123
450	20231024	111800	3320373064	972	972	972	966	69197
451	20231024	111700	3253452017	972	972	972	964	117639
452	20231024	111600	3139776953	972	970	972	967	63962
453	20231024	111500	3077836184	970	968	970	968	4897
454	20231024	111400	3073092582	968	967	968	964	178
455	20231024	111300	3072920319	964	968	968	964	172
456	20231024	111200	3072754315	969	969	969	968	1183
457	20231024	111100	3071609097	969	970	970	969	1105
458	20231024	111000	3070537352	970	966	970	961	10134
459	20231024	110900	3060749515	968	971	971	967	2813
460	20231024	110800	3058026858	971	966	971	965	10887
461	20231024	110700	3047475024	965	967	970	965	4131
462	20231024	110600	3043475801	969	963	969	962	10491
463	20231024	110500	3033348739	963	962	963	961	4087
464	20231024	110400	3029417372	962	958	962	958	11910
465	20231024	110300	3017980596	958	959	960	958	4896
466	20231024	110200	3013289583	960	961	961	958	5361
467	20231024	110100	3008148489	961	959	961	959	3727
468	20231024	110000	3004572365	958	956	958	954	7931
469	20231024	105900	2996981108	957	951	957	947	9865
470	20231024	105800	2987561061	954	949	954	947	678
471	20231024	105700	2986915324	945	952	956	945	31790
472	20231024	105600	2956765263	957	957	957	952	554
473	20231024	105500	2956235100	958	956	958	950	16096
474	20231024	105400	2940916183	958	956	958	955	2904
475	20231024	105300	2938137112	956	957	957	955	4243
476	20231024	105200	2934082930	957	958	958	955	6962
477	20231024	105100	2927422515	958	961	961	958	5125
478	20231024	105000	2922506329	962	960	962	960	857
479	20231024	104900	2921682445	960	957	960	955	10364
480	20231024	104800	2911758075	958	959	959	958	9030
481	20231024	104700	2903100764	959	961	961	959	1610
482	20231024	104600	2901555740	962	964	965	961	5754
483	20231024	104500	2896019565	965	966	966	964	1071
484	20231024	104400	2894985991	967	960	974	958	30914
485	20231024	104300	2865100070	960	958	960	957	23913
486	20231024	104200	2842167070	959	960	960	950	1446
487	20231024	104100	2840784536	962	962	963	960	15509
488	20231024	104000	2825894967	963	955	963	955	29507
489	20231024	103900	2797634634	954	953	954	951	12599
490	20231024	103800	2785626139	953	954	954	945	4960
491	20231024	103700	2780915699	951	954	955	944	61036
492	20231024	103600	2723019535	954	950	955	950	19719
493	20231024	103500	2704229843	950	953	954	949	106614
494	20231024	103400	2602905935	954	956	956	954	33725
495	20231024	103300	2570700232	956	955	956	955	4121
496	20231024	103200	2566763488	955	954	955	953	8857
497	20231024	103100	2558311273	953	954	954	952	7000
498	20231024	103000	2551634292	951	954	955	950	305013
499	20231024	102900	2261761222	955	953	955	952	2181
500	20231024	102800	2259681020	952	956	956	952	14255
501	20231024	102700	2246101098	952	955	955	951	28313
502	20231024	102600	2219147160	955	952	956	951	16125
503	20231024	102500	2203767199	954	952	954	949	111964
504	20231024	102400	2097285146	952	951	955	949	72447
505	20231024	102300	2028390516	951	955	955	951	58446
506	20231024	102200	1972743124	954	959	959	954	15455
507	20231024	102100	1957970107	959	961	961	957	6637
508	20231024	102000	1951611776	961	959	965	955	121681
509	20231024	101900	1834971812	960	966	966	960	101133
510	20231024	101800	1737709423	968	968	969	966	3938
511	20231024	101700	1733902751	970	965	970	964	808
512	20231024	101600	1733123481	967	970	970	964	66742
513	20231024	101500	1668655566	970	970	970	969	2694
514	20231024	101400	1666043774	971	970	971	970	2012
515	20231024	101300	1664091730	970	970	970	970	1487
516	20231024	101200	1662649340	970	970	971	970	11791
517	20231024	101100	1651211326	970	972	972	969	642
518	20231024	101000	1650588582	970	971	971	968	20521
519	20231024	100900	1630697073	971	969	971	969	1138
520	20231024	100800	1629593568	969	970	970	969	4246
521	20231024	100700	1625477899	969	972	972	969	1873
522	20231024	100600	1623661687	972	970	973	968	73213
523	20231024	100500	1552658476	968	969	970	968	12147
524	20231024	100400	1540894126	969	969	970	968	13367
525	20231024	100300	1527949877	970	973	973	968	47683
526	20231024	100200	1481698337	973	974	975	972	10769
527	20231024	100100	1471220560	974	975	975	971	7476
528	20231024	100000	1463950990	975	972	975	971	6942
529	20231024	095900	1457201151	972	972	975	971	4008
530	20231024	095800	1453308812	976	976	976	973	51104
531	20231024	095700	1403537473	975	976	976	975	13378
532	20231024	095600	1390483845	976	976	978	976	26031
533	20231024	095500	1365072749	976	973	978	973	10739
534	20231024	095400	1354601211	973	975	975	972	10935
535	20231024	095300	1343957932	974	975	975	974	4657
536	20231024	095200	1339418173	975	975	975	971	3775
537	20231024	095100	1335743808	975	969	975	969	16865
538	20231024	095000	1319352659	972	968	972	967	78798
539	20231024	094900	1242862314	968	968	972	968	4822
540	20231024	094800	1238186393	968	968	971	967	38986
541	20231024	094700	1200434999	968	969	971	968	42935
542	20231024	094600	1158844598	970	970	971	969	18947
543	20231024	094500	1140473213	970	970	971	969	15718
544	20231024	094400	1125227593	970	970	972	969	5352
545	20231024	094300	1120035733	969	967	973	967	57317
546	20231024	094200	1064468221	967	973	973	966	50372
547	20231024	094100	1015595941	973	978	978	973	51744
548	20231024	094000	965125111	978	981	981	977	45071
549	20231024	093900	920990187	981	984	984	981	17253
550	20231024	093800	904040010	985	987	987	985	1142
551	20231024	093700	902913945	988	991	991	984	7622
552	20231024	093600	895399330	995	990	997	990	1073
553	20231024	093500	894335810	998	987	998	983	42602
554	20231024	093400	852240707	990	984	990	983	11853
555	20231024	093300	840570644	984	983	984	982	10463
556	20231024	093200	830285977	984	979	984	979	11921
557	20231024	093100	818593976	980	977	984	976	47504
558	20231024	093000	772052008	976	977	979	975	29806
559	20231024	092900	742943885	978	980	981	978	34333
560	20231024	092800	709323862	980	983	984	979	80604
561	20231024	092700	630321214	984	992	992	982	93350
562	20231024	092600	538157245	991	997	998	991	47254
563	20231024	092500	491205708	998	997	998	996	11533
564	20231024	092400	479713129	997	997	998	996	8806
565	20231024	092300	470939343	998	998	998	996	7283
566	20231024	092200	463677596	997	997	998	996	13331
567	20231024	092100	450383952	997	998	998	997	23332
568	20231024	092000	427110051	999	999	999	998	4362
569	20231024	091900	422753988	999	1001	1001	999	3538
570	20231024	091800	419219289	1000	1002	1002	999	24362
571	20231024	091700	394869150	1002	1001	1002	1001	7719
572	20231024	091600	387141538	1001	1000	1001	999	18709
573	20231024	091500	368432635	999	1000	1000	998	26911
574	20231024	091400	341563274	1000	1001	1001	999	10896
575	20231024	091300	330671789	1000	1001	1002	1000	8673
576	20231024	091200	321997881	1000	998	1003	997	7822
577	20231024	091100	314177975	998	1005	1005	998	51634
578	20231024	091000	262503859	1004	1004	1005	1004	5501
579	20231024	090900	256978854	1003	1004	1004	1003	12052
580	20231024	090800	244883646	1004	1007	1007	1003	7310
581	20231024	090700	237538230	1007	1004	1007	1003	14569
582	20231024	090600	222902683	1004	1006	1006	1003	8931
583	20231024	090500	213931617	1006	1006	1008	1005	8649
584	20231024	090400	205226319	1006	1002	1006	1000	41990
585	20231024	090300	163203445	1001	1003	1004	1000	56576
586	20231024	090200	106587376	1003	1003	1004	1000	36736
587	20231024	090100	69845890	1000	1003	1007	1000	32764
588	20231024	090000	37061821	1009	1000	1011	1000	26251