KissMeData/057680/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	194000	546470088	901	901	901	901	9158
3	20241022	193900	546470088	901	901	901	901	0
4	20241022	193800	546470088	901	901	901	901	0
5	20241022	193700	546470088	901	901	901	901	0
6	20241022	193600	546470088	901	901	901	901	0
7	20241022	193500	546470088	901	901	901	901	0
8	20241022	193400	546470088	901	901	901	901	0
9	20241022	193300	546470088	901	901	901	901	0
10	20241022	193200	546470088	901	901	901	901	0
11	20241022	193100	546470088	901	901	901	901	0
12	20241022	193000	546470088	901	901	901	901	0
13	20241022	192900	546470088	901	901	901	901	0
14	20241022	192800	546470088	901	901	901	901	0
15	20241022	192700	546470088	901	901	901	901	0
16	20241022	192600	546470088	901	901	901	901	0
17	20241022	192500	546470088	901	901	901	901	0
18	20241022	192400	546470088	901	901	901	901	0
19	20241022	192300	546470088	901	901	901	901	0
20	20241022	192200	546470088	901	901	901	901	0
21	20241022	192100	546470088	901	901	901	901	0
22	20241022	192000	546470088	901	901	901	901	0
23	20241022	191900	546470088	901	901	901	901	0
24	20241022	191800	546470088	901	901	901	901	0
25	20241022	191700	546470088	901	901	901	901	0
26	20241022	191600	546470088	901	901	901	901	0
27	20241022	191500	546470088	901	901	901	901	0
28	20241022	191400	546470088	901	901	901	901	0
29	20241022	191300	546470088	901	901	901	901	0
30	20241022	191200	546470088	901	901	901	901	0
31	20241022	191100	546470088	901	901	901	901	0
32	20241022	191000	546470088	901	901	901	901	9158
33	20241022	190900	546470088	901	901	901	901	0
34	20241022	190800	546470088	901	901	901	901	0
35	20241022	190700	546470088	901	901	901	901	0
36	20241022	190600	546470088	901	901	901	901	0
37	20241022	190500	546470088	901	901	901	901	0
38	20241022	190400	546470088	901	901	901	901	0
39	20241022	190300	546470088	901	901	901	901	0
40	20241022	190200	546470088	901	901	901	901	0
41	20241022	190100	546470088	901	901	901	901	0
42	20241022	190000	546470088	901	901	901	901	0
43	20241022	185900	546470088	901	901	901	901	0
44	20241022	185800	546470088	901	901	901	901	0
45	20241022	185700	546470088	901	901	901	901	0
46	20241022	185600	546470088	901	901	901	901	0
47	20241022	185500	546470088	901	901	901	901	0
48	20241022	185400	546470088	901	901	901	901	0
49	20241022	185300	546470088	901	901	901	901	0
50	20241022	185200	546470088	901	901	901	901	0
51	20241022	185100	546470088	901	901	901	901	0
52	20241022	185000	546470088	901	901	901	901	0
53	20241022	184900	546470088	901	901	901	901	0
54	20241022	184800	546470088	901	901	901	901	0
55	20241022	184700	546470088	901	901	901	901	0
56	20241022	184600	546470088	901	901	901	901	0
57	20241022	184500	546470088	901	901	901	901	0
58	20241022	184400	546470088	901	901	901	901	0
59	20241022	184300	546470088	901	901	901	901	0
60	20241022	184200	546470088	901	901	901	901	0
61	20241022	184100	546470088	901	901	901	901	0
62	20241022	184000	546470088	901	901	901	901	9158
63	20241022	183900	546470088	901	901	901	901	0
64	20241022	183800	546470088	901	901	901	901	0
65	20241022	183700	546470088	901	901	901	901	0
66	20241022	183600	546470088	901	901	901	901	0
67	20241022	183500	546470088	901	901	901	901	0
68	20241022	183400	546470088	901	901	901	901	0
69	20241022	183300	546470088	901	901	901	901	0
70	20241022	183200	546470088	901	901	901	901	0
71	20241022	183100	546470088	901	901	901	901	0
72	20241022	183000	546470088	901	901	901	901	0
73	20241022	182900	546470088	901	901	901	901	0
74	20241022	182800	546470088	901	901	901	901	0
75	20241022	182700	546470088	901	901	901	901	0
76	20241022	182600	546470088	901	901	901	901	0
77	20241022	182500	546470088	901	901	901	901	0
78	20241022	182400	546470088	901	901	901	901	0
79	20241022	182300	546470088	901	901	901	901	0
80	20241022	182200	546470088	901	901	901	901	0
81	20241022	182100	546470088	901	901	901	901	0
82	20241022	182000	546470088	901	901	901	901	0
83	20241022	181900	546470088	901	901	901	901	0
84	20241022	181800	546470088	901	901	901	901	0
85	20241022	181700	546470088	901	901	901	901	0
86	20241022	181600	546470088	901	901	901	901	0
87	20241022	181500	546470088	901	901	901	901	0
88	20241022	181400	546470088	901	901	901	901	0
89	20241022	181300	546470088	901	901	901	901	0
90	20241022	181200	546470088	901	901	901	901	0
91	20241022	181100	546470088	901	901	901	901	0
92	20241022	181000	546470088	901	901	901	901	9158
93	20241022	180900	546470088	901	901	901	901	0
94	20241022	180800	546470088	901	901	901	901	0
95	20241022	180700	546470088	901	901	901	901	0
96	20241022	180600	546470088	901	901	901	901	0
97	20241022	180500	546470088	901	901	901	901	0
98	20241022	180400	546470088	901	901	901	901	0
99	20241022	180300	546470088	901	901	901	901	0
100	20241022	180200	546470088	901	901	901	901	0
101	20241022	180100	546470088	901	901	901	901	0
102	20241022	180000	546470088	901	901	901	901	0
103	20241022	175900	546470088	901	901	901	901	0
104	20241022	175800	546470088	901	901	901	901	0
105	20241022	175700	546470088	901	901	901	901	0
106	20241022	175600	546470088	901	901	901	901	0
107	20241022	175500	546470088	901	901	901	901	0
108	20241022	175400	546470088	901	901	901	901	0
109	20241022	175300	546470088	901	901	901	901	0
110	20241022	175200	546470088	901	901	901	901	0
111	20241022	175100	546470088	901	901	901	901	0
112	20241022	175000	546470088	901	901	901	901	0
113	20241022	174900	546470088	901	901	901	901	0
114	20241022	174800	546470088	901	901	901	901	0
115	20241022	174700	546470088	901	901	901	901	0
116	20241022	174600	546470088	901	901	901	901	0
117	20241022	174500	546470088	901	901	901	901	0
118	20241022	174400	546470088	901	901	901	901	0
119	20241022	174300	546470088	901	901	901	901	0
120	20241022	174200	546470088	901	901	901	901	0
121	20241022	174100	546470088	901	901	901	901	0
122	20241022	174000	546470088	901	901	901	901	9158
123	20241022	173900	546470088	901	901	901	901	0
124	20241022	173800	546470088	901	901	901	901	0
125	20241022	173700	546470088	901	901	901	901	0
126	20241022	173600	546470088	901	901	901	901	0
127	20241022	173500	546470088	901	901	901	901	0
128	20241022	173400	546470088	901	901	901	901	0
129	20241022	173300	546470088	901	901	901	901	0
130	20241022	173200	546470088	901	901	901	901	0
131	20241022	173100	546470088	901	901	901	901	0
132	20241022	173000	546470088	901	901	901	901	0
133	20241022	172900	546470088	901	901	901	901	0
134	20241022	172800	546470088	901	901	901	901	0
135	20241022	172700	546470088	901	901	901	901	0
136	20241022	172600	546470088	901	901	901	901	0
137	20241022	172500	546470088	901	901	901	901	0
138	20241022	172400	546470088	901	901	901	901	0
139	20241022	172300	546470088	901	901	901	901	0
140	20241022	172200	546470088	901	901	901	901	0
141	20241022	172100	546470088	901	901	901	901	0
142	20241022	172000	546470088	901	901	901	901	0
143	20241022	171900	546470088	901	901	901	901	0
144	20241022	171800	546470088	901	901	901	901	0
145	20241022	171700	546470088	901	901	901	901	0
146	20241022	171600	546470088	901	901	901	901	0
147	20241022	171500	546470088	901	901	901	901	0
148	20241022	171400	546470088	901	901	901	901	0
149	20241022	171300	546470088	901	901	901	901	0
150	20241022	171200	546470088	901	901	901	901	0
151	20241022	171100	546470088	901	901	901	901	0
152	20241022	171000	546470088	901	901	901	901	9158
153	20241022	170900	546470088	901	901	901	901	0
154	20241022	170800	546470088	901	901	901	901	0
155	20241022	170700	546470088	901	901	901	901	0
156	20241022	170600	546470088	901	901	901	901	0
157	20241022	170500	546470088	901	901	901	901	0
158	20241022	170400	546470088	901	901	901	901	0
159	20241022	170300	546470088	901	901	901	901	0
160	20241022	170200	546470088	901	901	901	901	0
161	20241022	170100	546470088	901	901	901	901	0
162	20241022	170000	546470088	901	901	901	901	0
163	20241022	165900	546470088	901	901	901	901	0
164	20241022	165800	546470088	901	901	901	901	0
165	20241022	165700	546470088	901	901	901	901	0
166	20241022	165600	546470088	901	901	901	901	0
167	20241022	165500	546470088	901	901	901	901	0
168	20241022	165400	546470088	901	901	901	901	0
169	20241022	165300	546470088	901	901	901	901	0
170	20241022	165200	546470088	901	901	901	901	0
171	20241022	165100	546470088	901	901	901	901	0
172	20241022	165000	546470088	901	901	901	901	0
173	20241022	164900	546470088	901	901	901	901	0
174	20241022	164800	546470088	901	901	901	901	0
175	20241022	164700	546470088	901	901	901	901	0
176	20241022	164600	546470088	901	901	901	901	0
177	20241022	164500	546470088	901	901	901	901	0
178	20241022	164400	546470088	901	901	901	901	0
179	20241022	164300	546470088	901	901	901	901	0
180	20241022	164200	546470088	901	901	901	901	0
181	20241022	164100	546470088	901	901	901	901	0
182	20241022	164000	546470088	901	901	901	901	9158
183	20241022	163900	546470088	901	901	901	901	0
184	20241022	163800	546470088	901	901	901	901	0
185	20241022	163700	546470088	901	901	901	901	0
186	20241022	163600	546470088	901	901	901	901	0
187	20241022	163500	546470088	901	901	901	901	0
188	20241022	163400	546470088	901	901	901	901	0
189	20241022	163300	546470088	901	901	901	901	0
190	20241022	163200	546470088	901	901	901	901	0
191	20241022	163100	546470088	901	901	901	901	0
192	20241022	163000	546470088	901	901	901	901	0
193	20241022	162900	546470088	901	901	901	901	0
194	20241022	162800	546470088	901	901	901	901	0
195	20241022	162700	546470088	901	901	901	901	0
196	20241022	162600	546470088	901	901	901	901	0
197	20241022	162500	546470088	901	901	901	901	0
198	20241022	162400	546470088	901	901	901	901	0
199	20241022	162300	546470088	901	901	901	901	0
200	20241022	162200	546470088	901	901	901	901	0
201	20241022	162100	546470088	901	901	901	901	0
202	20241022	162000	546470088	901	901	901	901	0
203	20241022	161900	546470088	901	901	901	901	0
204	20241022	161800	546470088	901	901	901	901	0
205	20241022	161700	546470088	901	901	901	901	0
206	20241022	161600	546470088	901	901	901	901	0
207	20241022	161500	546470088	901	901	901	901	0
208	20241022	161400	546470088	901	901	901	901	0
209	20241022	161300	546470088	901	901	901	901	0
210	20241022	161200	546470088	901	901	901	901	0
211	20241022	161100	546470088	901	901	901	901	0
212	20241022	161000	546470088	901	901	901	901	9158
213	20241022	160900	546470088	901	901	901	901	0
214	20241022	160800	546470088	901	901	901	901	0
215	20241022	160700	546470088	901	901	901	901	0
216	20241022	160600	546470088	901	901	901	901	0
217	20241022	160500	546470088	901	901	901	901	0
218	20241022	160400	546470088	901	901	901	901	0
219	20241022	160300	546470088	901	901	901	901	0
220	20241022	160200	546470088	901	901	901	901	0
221	20241022	160100	546470088	901	901	901	901	0
222	20241022	160000	546470088	901	901	901	901	0
223	20241022	155900	546470088	901	901	901	901	0
224	20241022	155800	546470088	901	901	901	901	0
225	20241022	155700	546470088	901	901	901	901	0
226	20241022	155600	546470088	901	901	901	901	0
227	20241022	155500	546470088	901	901	901	901	0
228	20241022	155400	546470088	901	901	901	901	0
229	20241022	155300	546470088	901	901	901	901	0
230	20241022	155200	546470088	901	901	901	901	0
231	20241022	155100	546470088	901	901	901	901	0
232	20241022	155000	546470088	901	901	901	901	0
233	20241022	154900	546470088	901	901	901	901	0
234	20241022	154800	546470088	901	901	901	901	0
235	20241022	154700	546470088	901	901	901	901	0
236	20241022	154600	546470088	901	901	901	901	0
237	20241022	154500	546470088	901	901	901	901	0
238	20241022	154400	546470088	901	901	901	901	0
239	20241022	154300	546470088	901	901	901	901	0
240	20241022	154200	546470088	901	901	901	901	0
241	20241022	154100	546470088	901	901	901	901	0
242	20241022	154000	546470088	901	901	901	901	9158
243	20241022	153900	546470088	901	901	901	901	0
244	20241022	153800	546470088	901	901	901	901	0
245	20241022	153700	546470088	901	901	901	901	0
246	20241022	153600	546470088	901	901	901	901	0
247	20241022	153500	546470088	901	901	901	901	0
248	20241022	153400	546470088	901	901	901	901	0
249	20241022	153300	546470088	901	901	901	901	0
250	20241022	153200	546470088	901	901	901	901	0
251	20241022	153100	546470088	901	901	901	901	0
252	20241022	153000	546470088	901	901	901	901	9158
253	20241022	152900	538218730	909	909	909	909	0
254	20241022	152800	538218730	909	909	909	909	0
255	20241022	152700	538218730	909	909	909	909	0
256	20241022	152600	538218730	909	909	909	909	0
257	20241022	152500	538218730	909	909	909	909	0
258	20241022	152400	538218730	909	909	909	909	0
259	20241022	152300	538218730	909	909	909	909	0
260	20241022	152200	538218730	909	909	909	909	0
261	20241022	152100	538218730	909	909	909	909	0
262	20241022	152000	538218730	909	909	909	909	0
263	20241022	151900	538218730	909	907	909	902	3123
264	20241022	151800	535392797	909	910	910	909	509
265	20241022	151700	534929716	910	910	910	910	25
266	20241022	151600	534906966	910	910	910	910	0
267	20241022	151500	534906966	910	906	910	906	257
268	20241022	151400	534674084	906	910	910	906	4772
269	20241022	151300	530349747	910	907	910	907	42
270	20241022	151200	530311623	910	910	910	907	148
271	20241022	151100	530177243	907	907	907	907	0
272	20241022	151000	530177243	907	907	907	907	226
273	20241022	150900	529972261	911	906	911	906	1040
274	20241022	150800	529030016	906	911	911	906	48
275	20241022	150700	528986523	902	908	908	902	16997
276	20241022	150600	513646156	914	914	914	914	0
277	20241022	150500	513646156	914	914	914	914	0
278	20241022	150400	513646156	914	910	914	907	11550
279	20241022	150300	503103862	905	905	905	905	2
280	20241022	150200	503102052	905	908	908	905	8657
281	20241022	150100	495266041	907	908	908	907	3113
282	20241022	150000	492439450	910	908	910	906	6512
283	20241022	145900	486529566	908	910	910	908	507
284	20241022	145800	486068798	911	910	911	910	85
285	20241022	145700	485991446	911	911	911	911	99
286	20241022	145600	485901257	911	912	912	910	175
287	20241022	145500	485741898	912	912	912	912	96
288	20241022	145400	485654346	910	910	910	910	6961
289	20241022	145300	479319836	910	917	917	910	30000
290	20241022	145200	451913497	917	918	918	917	630
291	20241022	145100	451335770	918	918	918	918	564
292	20241022	145000	450818018	918	918	918	918	1
293	20241022	144900	450817100	925	924	925	924	400
294	20241022	144800	450447279	918	920	920	918	3439
295	20241022	144700	447286075	920	920	920	920	114
296	20241022	144600	447181195	920	923	923	920	1000
297	20241022	144500	446261180	920	920	920	920	300
298	20241022	144400	445985180	923	923	923	923	0
299	20241022	144300	445985180	923	922	923	922	2
300	20241022	144200	445983335	919	919	919	919	1000
301	20241022	144100	445064335	916	916	916	916	0
302	20241022	144000	445064335	916	920	920	916	10715
303	20241022	143900	435230836	920	920	920	920	0
304	20241022	143800	435230836	920	923	923	920	2043
305	20241022	143700	433345842	925	925	925	925	0
306	20241022	143600	433345842	925	925	925	925	1
307	20241022	143500	433344917	923	924	924	923	21
308	20241022	143400	433325524	924	924	924	924	1
309	20241022	143300	433324600	923	923	923	923	564
310	20241022	143200	432804028	922	922	922	922	0
311	20241022	143100	432804028	922	922	922	922	0
312	20241022	143000	432804028	922	922	922	922	26
313	20241022	142900	432780056	921	921	921	921	1
314	20241022	142800	432779135	920	920	920	920	1
315	20241022	142700	432778215	922	922	922	922	0
316	20241022	142600	432778215	922	922	922	922	0
317	20241022	142500	432778215	922	922	922	922	0
318	20241022	142400	432778215	922	922	922	922	319
319	20241022	142300	432484097	922	922	922	922	0
320	20241022	142200	432484097	922	918	922	918	47
321	20241022	142100	432440771	922	922	922	922	100
322	20241022	142000	432348571	918	919	919	918	4
323	20241022	141900	432344896	917	917	917	917	0
324	20241022	141800	432344896	917	917	917	917	0
325	20241022	141700	432344896	917	917	917	917	51
326	20241022	141600	432298129	917	919	919	917	3000
327	20241022	141500	429546333	925	925	925	925	3
328	20241022	141400	429543558	919	919	919	919	50
329	20241022	141300	429497608	925	925	925	925	15
330	20241022	141200	429483733	920	920	920	920	0
331	20241022	141100	429483733	920	920	920	920	0
332	20241022	141000	429483733	920	920	920	920	200
333	20241022	140900	429299733	920	926	926	920	233
334	20241022	140800	429085175	927	926	927	926	2
335	20241022	140700	429083322	919	920	920	919	86
336	20241022	140600	429004215	920	916	920	916	695
337	20241022	140500	428364827	915	920	920	915	2209
338	20241022	140400	426341320	921	921	921	921	1
339	20241022	140300	426340399	917	922	922	917	703
340	20241022	140200	425695725	917	922	922	917	2004
341	20241022	140100	423857716	922	922	922	922	10
342	20241022	140000	423848496	922	922	922	922	0
343	20241022	135900	423848496	922	917	922	917	6
344	20241022	135800	423842989	918	918	918	918	200
345	20241022	135700	423659389	922	926	926	922	16
346	20241022	135600	423644621	917	928	928	917	4820
347	20241022	135500	419223673	928	927	928	921	900
348	20241022	135400	418389350	927	927	927	927	0
349	20241022	135300	418389350	927	927	927	927	0
350	20241022	135200	418389350	927	927	927	927	2
351	20241022	135100	418387496	921	927	927	921	2
352	20241022	135000	418385648	928	928	928	928	0
353	20241022	134900	418385648	928	928	928	928	1494
354	20241022	134800	416999216	927	924	927	924	3038
355	20241022	134700	414189078	924	922	924	922	910
356	20241022	134600	413348854	918	917	924	917	1501
357	20241022	134500	411971930	919	919	919	919	74
358	20241022	134400	411903924	917	918	918	916	4225
359	20241022	134300	408028811	919	919	919	919	600
360	20241022	134200	407477411	918	919	919	918	823
361	20241022	134100	406721390	924	924	924	924	21
362	20241022	134000	406701986	924	924	924	924	14
363	20241022	133900	406689050	924	924	924	924	1
364	20241022	133800	406688126	923	923	923	923	443
365	20241022	133700	406279237	924	917	924	917	1221
366	20241022	133600	405151654	917	920	920	917	755
367	20241022	133500	404458786	920	920	920	920	900
368	20241022	133400	403630786	922	918	922	918	799
369	20241022	133300	402895101	918	918	918	918	0
370	20241022	133200	402895101	918	918	918	918	0
371	20241022	133100	402895101	918	918	918	918	1
372	20241022	133000	402894183	922	922	922	922	0
373	20241022	132900	402894183	922	922	922	922	541
374	20241022	132800	402395381	922	922	922	922	0
375	20241022	132700	402395381	922	922	922	922	10
376	20241022	132600	402386161	922	922	922	922	2
377	20241022	132500	402384317	921	918	921	918	683
378	20241022	132400	401757320	915	915	915	915	0
379	20241022	132300	401757320	915	915	915	915	0
380	20241022	132200	401757320	915	915	915	915	0
381	20241022	132100	401757320	915	920	920	915	13500
382	20241022	132000	389401913	920	920	920	920	0
383	20241022	131900	389401913	920	924	924	920	45
384	20241022	131800	389360509	920	920	920	920	0
385	20241022	131700	389360509	920	920	920	920	0
386	20241022	131600	389360509	920	920	920	920	0
387	20241022	131500	389360509	920	920	920	920	8
388	20241022	131400	389353149	924	924	924	924	50
389	20241022	131300	389306949	924	924	924	924	10
390	20241022	131200	389297709	924	924	924	924	28
391	20241022	131100	389271837	924	924	924	924	40
392	20241022	131000	389234877	924	924	924	924	0
393	20241022	130900	389234877	924	924	924	924	1
394	20241022	130800	389233953	917	922	924	917	793
395	20241022	130700	388505021	921	921	921	921	456
396	20241022	130600	388085045	920	920	920	920	181
397	20241022	130500	387918525	920	920	920	920	0
398	20241022	130400	387918525	920	920	920	920	0
399	20241022	130300	387918525	920	920	920	920	2
400	20241022	130200	387916685	921	921	921	921	0
401	20241022	130100	387916685	921	921	921	921	0
402	20241022	130000	387916685	921	921	921	921	0
403	20241022	125900	387916685	921	917	921	915	771
404	20241022	125800	387211052	921	921	921	921	1
405	20241022	125700	387210131	915	915	915	915	0
406	20241022	125600	387210131	915	915	915	915	0
407	20241022	125500	387210131	915	919	919	915	7716
408	20241022	125400	380140726	919	919	919	919	20
409	20241022	125300	380122346	919	923	923	919	26
410	20241022	125200	380098392	929	925	929	925	1440
411	20241022	125100	378762328	925	925	925	925	0
412	20241022	125000	378762328	925	925	925	925	0
413	20241022	124900	378762328	925	925	925	925	0
414	20241022	124800	378762328	925	925	925	925	20
415	20241022	124700	378743828	925	925	925	925	65
416	20241022	124600	378683703	926	926	926	926	0
417	20241022	124500	378683703	926	926	926	926	0
418	20241022	124400	378683703	926	921	926	917	302
419	20241022	124300	378406569	925	925	927	925	3101
420	20241022	124200	375538142	925	924	927	924	1651
421	20241022	124100	374011683	926	926	926	926	4100
422	20241022	124000	370215083	919	919	919	919	1
423	20241022	123900	370214164	926	918	926	918	553
424	20241022	123800	369702094	915	915	915	915	0
425	20241022	123700	369702094	915	921	921	915	3000
426	20241022	123600	366952597	928	928	928	928	20
427	20241022	123500	366934037	925	925	925	925	0
428	20241022	123400	366934037	925	925	925	925	19027
429	20241022	123300	349334062	925	925	925	925	973
430	20241022	123200	348434037	925	925	925	925	0
431	20241022	123100	348434037	925	924	925	924	75
432	20241022	123000	348364732	923	921	923	919	1735
433	20241022	122900	346766799	919	919	919	919	1929
434	20241022	122800	344994048	920	920	920	920	0
435	20241022	122700	344994048	920	920	920	920	0
436	20241022	122600	344994048	920	921	921	920	2289
437	20241022	122500	342887948	921	922	922	921	1211
438	20241022	122400	341772517	924	924	924	924	376
439	20241022	122300	341425093	925	925	925	925	50
440	20241022	122200	341378843	924	925	925	924	327
441	20241022	122100	341076623	925	925	925	925	1010
442	20241022	122000	340142373	933	933	933	933	10
443	20241022	121900	340133043	933	933	933	933	0
444	20241022	121800	340133043	933	933	933	933	1
445	20241022	121700	340132110	932	932	932	932	27
446	20241022	121600	340106946	931	931	931	931	4
447	20241022	121500	340103222	920	931	932	920	2236
448	20241022	121400	338025649	931	931	931	931	29
449	20241022	121300	337998650	931	930	931	930	3
450	20241022	121200	337995859	929	929	929	929	235
451	20241022	121100	337777544	918	921	921	918	1511
452	20241022	121000	336389326	921	921	921	921	0
453	20241022	120900	336389326	921	922	922	921	1100
454	20241022	120800	335376026	929	929	929	929	7
455	20241022	120700	335369523	930	930	930	930	0
456	20241022	120600	335369523	930	922	930	921	538
457	20241022	120500	334873579	922	924	924	922	2001
458	20241022	120400	333026147	930	924	930	924	3
459	20241022	120300	333023369	924	924	924	924	0
460	20241022	120200	333023369	924	925	925	924	1049
461	20241022	120100	332053982	932	932	932	932	0
462	20241022	120000	332053982	932	932	932	932	1
463	20241022	115900	332053050	924	924	924	924	0
464	20241022	115800	332053050	924	924	924	924	0
465	20241022	115700	332053050	924	927	927	923	7385
466	20241022	115600	325225797	927	933	933	927	27
467	20241022	115500	325200648	933	933	933	933	0
468	20241022	115400	325200648	933	933	933	933	0
469	20241022	115300	325200648	933	933	933	933	0
470	20241022	115200	325200648	933	933	933	933	0
471	20241022	115100	325200648	933	928	933	924	3102
472	20241022	115000	322329194	928	929	929	928	401
473	20241022	114900	321957058	929	929	929	929	0
474	20241022	114800	321957058	929	929	929	929	9
475	20241022	114700	321948697	933	933	933	933	0
476	20241022	114600	321948697	933	931	933	928	2412
477	20241022	114500	319706467	931	931	931	931	0
478	20241022	114400	319706467	931	933	933	931	50
479	20241022	114300	319659906	934	934	934	934	49
480	20241022	114200	319614140	937	937	937	937	0
481	20241022	114100	319614140	937	935	937	935	56
482	20241022	114000	319561746	935	935	935	935	0
483	20241022	113900	319561746	935	935	935	935	0
484	20241022	113800	319561746	935	935	935	935	0
485	20241022	113700	319561746	935	935	935	935	0
486	20241022	113600	319561746	935	935	935	935	5
487	20241022	113500	319557071	935	935	935	935	0
488	20241022	113400	319557071	935	934	935	934	23
489	20241022	113300	319535587	935	935	935	935	60
490	20241022	113200	319479487	931	935	935	931	348
491	20241022	113100	319154115	930	930	930	930	0
492	20241022	113000	319154115	930	931	931	930	118
493	20241022	112900	319044348	938	938	938	938	10
494	20241022	112800	319034968	932	932	932	932	3
495	20241022	112700	319032172	939	939	939	939	0
496	20241022	112600	319032172	939	939	939	939	57
497	20241022	112500	318978649	939	934	939	934	145
498	20241022	112400	318843162	929	929	929	929	0
499	20241022	112300	318843162	929	930	934	929	1022
500	20241022	112200	317893618	929	929	929	929	1000
501	20241022	112100	316964618	930	930	930	930	1000
502	20241022	112000	316034618	934	931	934	931	114
503	20241022	111900	315928319	931	933	933	931	9688
504	20241022	111800	306896118	934	935	935	934	2
505	20241022	111700	306894249	936	934	936	932	402
506	20241022	111600	306519187	933	933	933	933	36
507	20241022	111500	306485599	940	937	940	937	802
508	20241022	111400	305733601	934	934	934	934	1000
509	20241022	111300	304799601	934	934	934	934	995
510	20241022	111200	303870271	934	934	934	934	0
511	20241022	111100	303870271	934	938	938	934	436
512	20241022	111000	303462743	938	938	938	938	0
513	20241022	110900	303462743	938	938	938	938	0
514	20241022	110800	303462743	938	938	938	938	501
515	20241022	110700	302992805	933	934	934	933	1015
516	20241022	110600	302045809	938	938	938	938	15
517	20241022	110500	302031739	938	936	938	935	1657
518	20241022	110400	300478255	935	935	935	935	345
519	20241022	110300	300155680	935	935	935	935	0
520	20241022	110200	300155680	935	930	935	930	359
521	20241022	110100	299821800	927	927	927	927	2
522	20241022	110000	299819946	928	928	928	928	631
523	20241022	105900	299234378	927	926	927	926	228
524	20241022	105800	299023224	926	928	928	926	815
525	20241022	105700	298267600	928	928	928	926	844
526	20241022	105600	297485077	928	934	934	928	1768
527	20241022	105500	295842735	929	932	932	929	2408
528	20241022	105400	293602500	938	938	938	938	0
529	20241022	105300	293602500	938	938	938	938	0
530	20241022	105200	293602500	938	938	938	938	0
531	20241022	105100	293602500	938	938	938	938	0
532	20241022	105000	293602500	938	938	938	938	0
533	20241022	104900	293602500	938	938	938	938	1
534	20241022	104800	293601562	931	931	931	931	0
535	20241022	104700	293601562	931	932	932	931	590
536	20241022	104600	293052244	937	934	937	934	349
537	20241022	104500	292725684	935	935	935	935	0
538	20241022	104400	292725684	935	938	938	935	3503
539	20241022	104300	289450370	939	939	939	939	107
540	20241022	104200	289349897	927	935	935	927	667
541	20241022	104100	288729167	936	935	936	935	2
542	20241022	104000	288727296	940	940	940	940	1
543	20241022	103900	288726356	940	940	940	940	0
544	20241022	103800	288726356	940	940	940	935	112
545	20241022	103700	288621376	940	940	940	935	175
546	20241022	103600	288457026	940	929	940	928	19336
547	20241022	103500	270372099	934	934	934	934	235
548	20241022	103400	270152609	935	935	935	935	1
549	20241022	103300	270151674	935	935	935	930	158
550	20241022	103200	270003994	935	928	935	928	5595
551	20241022	103100	264802345	928	928	928	928	64
552	20241022	103000	264742953	927	927	927	927	44
553	20241022	102900	264702165	926	927	928	926	743
554	20241022	102800	264014045	927	927	927	927	285
555	20241022	102700	263749850	927	926	927	926	163
556	20241022	102600	263598750	927	926	927	926	496
557	20241022	102500	263139453	926	926	926	926	198
558	20241022	102400	262956105	926	926	926	926	110
559	20241022	102300	262854245	926	926	926	926	3
560	20241022	102200	262851467	924	921	924	921	1381
561	20241022	102100	261577447	922	922	922	922	1
562	20241022	102000	261576525	912	917	917	912	4000
563	20241022	101900	257924921	920	921	921	920	108
564	20241022	101800	257825506	914	921	921	914	1091
565	20241022	101700	256827646	921	916	921	913	1647
566	20241022	101600	255321562	916	917	917	916	2045
567	20241022	101500	253447842	917	922	922	917	1181
568	20241022	101400	252364365	926	926	926	926	0
569	20241022	101300	252364365	926	923	926	915	10001
570	20241022	101200	243171627	923	928	928	923	16
571	20241022	101100	243156809	928	928	928	923	6
572	20241022	101000	243151258	928	928	928	928	11
573	20241022	100900	243141050	927	926	927	921	922
574	20241022	100800	242288666	927	923	927	922	764
575	20241022	100700	241582716	927	927	927	927	15
576	20241022	100600	241568811	927	927	927	927	6892
577	20241022	100500	235179927	927	927	928	927	1591
578	20241022	100400	233704870	927	927	927	922	6520
579	20241022	100300	227660930	922	922	922	922	1
580	20241022	100200	227660008	928	928	928	928	49
581	20241022	100100	227614536	930	923	930	923	492
582	20241022	100000	227158783	923	916	923	916	2434
583	20241022	095900	224921025	916	920	920	916	1515
584	20241022	095800	223527229	920	915	920	915	1578
585	20241022	095700	222079187	915	911	915	911	351
586	20241022	095600	221758402	910	906	914	906	4858
587	20241022	095500	217343490	913	910	916	906	4313
588	20241022	095400	213410484	904	921	921	902	28367
589	20241022	095300	187569044	930	928	932	916	21230
590	20241022	095200	167994126	928	930	930	925	6026
591	20241022	095100	162405366	934	934	934	934	32
592	20241022	095000	162375478	934	932	934	930	303
593	20241022	094900	162093644	934	934	934	934	0
594	20241022	094800	162093644	934	932	934	930	5918
595	20241022	094700	156585510	932	935	938	932	2529
596	20241022	094600	154226670	933	941	941	933	3536
597	20241022	094500	150918952	936	942	942	936	14636
598	20241022	094400	137214553	942	942	942	938	768
599	20241022	094300	136493297	942	942	942	938	11483
600	20241022	094200	125721213	943	943	943	943	1
601	20241022	094100	125720270	943	943	943	943	56
602	20241022	094000	125667462	943	939	943	938	1173
603	20241022	093900	124566201	946	941	946	939	3900
604	20241022	093800	120899950	946	940	946	940	1061
605	20241022	093700	119902244	940	941	941	940	3131
606	20241022	093600	116957635	941	942	942	941	166
607	20241022	093500	116801398	941	942	942	941	250
608	20241022	093400	116566145	942	942	942	942	54
609	20241022	093300	116515277	942	942	942	942	55
610	20241022	093200	116463467	942	946	946	942	1000
611	20241022	093100	115521067	946	943	946	942	2056
612	20241022	093000	113578527	944	944	944	944	0
613	20241022	092900	113578527	944	944	944	944	9
614	20241022	092800	113570031	946	943	946	942	1031
615	20241022	092700	112598218	942	941	942	941	101
616	20241022	092600	112503077	945	941	947	941	1578
617	20241022	092500	111016173	941	943	948	941	9143
618	20241022	092400	102406661	943	943	943	942	3654
619	20241022	092300	98962658	948	948	948	948	400
620	20241022	092200	98583458	943	944	944	943	1706
621	20241022	092100	96972995	943	943	943	943	0
622	20241022	092000	96972995	943	948	948	943	62
623	20241022	091900	96914504	948	943	948	943	1173
624	20241022	091800	95808185	943	938	943	938	1419
625	20241022	091700	94474761	937	944	944	937	19008
626	20241022	091600	76594430	950	945	950	944	1950
627	20241022	091500	74751825	944	950	950	944	3878
628	20241022	091400	71087664	947	950	950	946	42
629	20241022	091300	71047886	950	950	950	950	806
630	20241022	091200	70282186	950	950	950	950	19
631	20241022	091100	70264136	946	954	954	945	4542
632	20241022	091000	65971925	944	945	945	944	301
633	20241022	090900	65687481	944	955	955	944	924
634	20241022	090800	64813601	955	945	955	945	2084
635	20241022	090700	62833881	945	958	958	945	29731
636	20241022	090600	34494952	958	961	967	958	4694
637	20241022	090500	29992755	967	961	967	961	1022
638	20241022	090400	29005813	960	968	968	959	2041
639	20241022	090300	27047257	959	961	961	959	6926
640	20241022	090200	20391815	969	960	969	960	1002
641	20241022	090100	19429877	969	969	969	960	2490
642	20241022	090000	17030290	969	970	971	969	17550