KissMeData/092220/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	200300	423650104	923	923	923	923	14319
3	20241017	200200	423650104	923	923	923	923	0
4	20241017	200100	423650104	923	923	923	923	0
5	20241017	200000	423650104	923	923	923	923	0
6	20241017	195900	423650104	923	923	923	923	0
7	20241017	195800	423650104	923	923	923	923	0
8	20241017	195700	423650104	923	923	923	923	0
9	20241017	195600	423650104	923	923	923	923	0
10	20241017	195500	423650104	923	923	923	923	0
11	20241017	195400	423650104	923	923	923	923	0
12	20241017	195300	423650104	923	923	923	923	0
13	20241017	195200	423650104	923	923	923	923	0
14	20241017	195100	423650104	923	923	923	923	0
15	20241017	195000	423650104	923	923	923	923	0
16	20241017	194900	423650104	923	923	923	923	0
17	20241017	194800	423650104	923	923	923	923	0
18	20241017	194700	423650104	923	923	923	923	0
19	20241017	194600	423650104	923	923	923	923	0
20	20241017	194500	423650104	923	923	923	923	0
21	20241017	194400	423650104	923	923	923	923	0
22	20241017	194300	423650104	923	923	923	923	0
23	20241017	194200	423650104	923	923	923	923	0
24	20241017	194100	423650104	923	923	923	923	0
25	20241017	194000	423650104	923	923	923	923	0
26	20241017	193900	423650104	923	923	923	923	0
27	20241017	193800	423650104	923	923	923	923	0
28	20241017	193700	423650104	923	923	923	923	0
29	20241017	193600	423650104	923	923	923	923	0
30	20241017	193500	423650104	923	923	923	923	0
31	20241017	193400	423650104	923	923	923	923	0
32	20241017	193300	423650104	923	923	923	923	14319
33	20241017	193200	423650104	923	923	923	923	0
34	20241017	193100	423650104	923	923	923	923	0
35	20241017	193000	423650104	923	923	923	923	0
36	20241017	192900	423650104	923	923	923	923	0
37	20241017	192800	423650104	923	923	923	923	0
38	20241017	192700	423650104	923	923	923	923	0
39	20241017	192600	423650104	923	923	923	923	0
40	20241017	192500	423650104	923	923	923	923	0
41	20241017	192400	423650104	923	923	923	923	0
42	20241017	192300	423650104	923	923	923	923	0
43	20241017	192200	423650104	923	923	923	923	0
44	20241017	192100	423650104	923	923	923	923	0
45	20241017	192000	423650104	923	923	923	923	0
46	20241017	191900	423650104	923	923	923	923	0
47	20241017	191800	423650104	923	923	923	923	0
48	20241017	191700	423650104	923	923	923	923	0
49	20241017	191600	423650104	923	923	923	923	0
50	20241017	191500	423650104	923	923	923	923	0
51	20241017	191400	423650104	923	923	923	923	0
52	20241017	191300	423650104	923	923	923	923	0
53	20241017	191200	423650104	923	923	923	923	0
54	20241017	191100	423650104	923	923	923	923	0
55	20241017	191000	423650104	923	923	923	923	0
56	20241017	190900	423650104	923	923	923	923	0
57	20241017	190800	423650104	923	923	923	923	0
58	20241017	190700	423650104	923	923	923	923	0
59	20241017	190600	423650104	923	923	923	923	0
60	20241017	190500	423650104	923	923	923	923	0
61	20241017	190400	423650104	923	923	923	923	0
62	20241017	190300	423650104	923	923	923	923	14319
63	20241017	190200	423650104	923	923	923	923	0
64	20241017	190100	423650104	923	923	923	923	0
65	20241017	190000	423650104	923	923	923	923	0
66	20241017	185900	423650104	923	923	923	923	0
67	20241017	185800	423650104	923	923	923	923	0
68	20241017	185700	423650104	923	923	923	923	0
69	20241017	185600	423650104	923	923	923	923	0
70	20241017	185500	423650104	923	923	923	923	0
71	20241017	185400	423650104	923	923	923	923	0
72	20241017	185300	423650104	923	923	923	923	0
73	20241017	185200	423650104	923	923	923	923	0
74	20241017	185100	423650104	923	923	923	923	0
75	20241017	185000	423650104	923	923	923	923	0
76	20241017	184900	423650104	923	923	923	923	0
77	20241017	184800	423650104	923	923	923	923	0
78	20241017	184700	423650104	923	923	923	923	0
79	20241017	184600	423650104	923	923	923	923	0
80	20241017	184500	423650104	923	923	923	923	0
81	20241017	184400	423650104	923	923	923	923	0
82	20241017	184300	423650104	923	923	923	923	0
83	20241017	184200	423650104	923	923	923	923	0
84	20241017	184100	423650104	923	923	923	923	0
85	20241017	184000	423650104	923	923	923	923	0
86	20241017	183900	423650104	923	923	923	923	0
87	20241017	183800	423650104	923	923	923	923	0
88	20241017	183700	423650104	923	923	923	923	0
89	20241017	183600	423650104	923	923	923	923	0
90	20241017	183500	423650104	923	923	923	923	0
91	20241017	183400	423650104	923	923	923	923	0
92	20241017	183300	423650104	923	923	923	923	14319
93	20241017	183200	423650104	923	923	923	923	0
94	20241017	183100	423650104	923	923	923	923	0
95	20241017	183000	423650104	923	923	923	923	0
96	20241017	182900	423650104	923	923	923	923	0
97	20241017	182800	423650104	923	923	923	923	0
98	20241017	182700	423650104	923	923	923	923	0
99	20241017	182600	423650104	923	923	923	923	0
100	20241017	182500	423650104	923	923	923	923	0
101	20241017	182400	423650104	923	923	923	923	0
102	20241017	182300	423650104	923	923	923	923	0
103	20241017	182200	423650104	923	923	923	923	0
104	20241017	182100	423650104	923	923	923	923	0
105	20241017	182000	423650104	923	923	923	923	0
106	20241017	181900	423650104	923	923	923	923	0
107	20241017	181800	423650104	923	923	923	923	0
108	20241017	181700	423650104	923	923	923	923	0
109	20241017	181600	423650104	923	923	923	923	0
110	20241017	181500	423650104	923	923	923	923	0
111	20241017	181400	423650104	923	923	923	923	0
112	20241017	181300	423650104	923	923	923	923	0
113	20241017	181200	423650104	923	923	923	923	0
114	20241017	181100	423650104	923	923	923	923	0
115	20241017	181000	423650104	923	923	923	923	0
116	20241017	180900	423650104	923	923	923	923	0
117	20241017	180800	423650104	923	923	923	923	0
118	20241017	180700	423650104	923	923	923	923	0
119	20241017	180600	423650104	923	923	923	923	0
120	20241017	180500	423650104	923	923	923	923	0
121	20241017	180400	423650104	923	923	923	923	0
122	20241017	180300	423650104	923	923	923	923	14319
123	20241017	180200	423650104	923	923	923	923	0
124	20241017	180100	423650104	923	923	923	923	0
125	20241017	180000	423650104	923	923	923	923	0
126	20241017	175900	423650104	923	923	923	923	0
127	20241017	175800	423650104	923	923	923	923	0
128	20241017	175700	423650104	923	923	923	923	0
129	20241017	175600	423650104	923	923	923	923	0
130	20241017	175500	423650104	923	923	923	923	0
131	20241017	175400	423650104	923	923	923	923	0
132	20241017	175300	423650104	923	923	923	923	0
133	20241017	175200	423650104	923	923	923	923	0
134	20241017	175100	423650104	923	923	923	923	0
135	20241017	175000	423650104	923	923	923	923	0
136	20241017	174900	423650104	923	923	923	923	0
137	20241017	174800	423650104	923	923	923	923	0
138	20241017	174700	423650104	923	923	923	923	0
139	20241017	174600	423650104	923	923	923	923	0
140	20241017	174500	423650104	923	923	923	923	0
141	20241017	174400	423650104	923	923	923	923	0
142	20241017	174300	423650104	923	923	923	923	0
143	20241017	174200	423650104	923	923	923	923	0
144	20241017	174100	423650104	923	923	923	923	0
145	20241017	174000	423650104	923	923	923	923	0
146	20241017	173900	423650104	923	923	923	923	0
147	20241017	173800	423650104	923	923	923	923	0
148	20241017	173700	423650104	923	923	923	923	0
149	20241017	173600	423650104	923	923	923	923	0
150	20241017	173500	423650104	923	923	923	923	0
151	20241017	173400	423650104	923	923	923	923	0
152	20241017	173300	423650104	923	923	923	923	14319
153	20241017	173200	423650104	923	923	923	923	0
154	20241017	173100	423650104	923	923	923	923	0
155	20241017	173000	423650104	923	923	923	923	0
156	20241017	172900	423650104	923	923	923	923	0
157	20241017	172800	423650104	923	923	923	923	0
158	20241017	172700	423650104	923	923	923	923	0
159	20241017	172600	423650104	923	923	923	923	0
160	20241017	172500	423650104	923	923	923	923	0
161	20241017	172400	423650104	923	923	923	923	0
162	20241017	172300	423650104	923	923	923	923	0
163	20241017	172200	423650104	923	923	923	923	0
164	20241017	172100	423650104	923	923	923	923	0
165	20241017	172000	423650104	923	923	923	923	0
166	20241017	171900	423650104	923	923	923	923	0
167	20241017	171800	423650104	923	923	923	923	0
168	20241017	171700	423650104	923	923	923	923	0
169	20241017	171600	423650104	923	923	923	923	0
170	20241017	171500	423650104	923	923	923	923	0
171	20241017	171400	423650104	923	923	923	923	0
172	20241017	171300	423650104	923	923	923	923	0
173	20241017	171200	423650104	923	923	923	923	0
174	20241017	171100	423650104	923	923	923	923	0
175	20241017	171000	423650104	923	923	923	923	0
176	20241017	170900	423650104	923	923	923	923	0
177	20241017	170800	423650104	923	923	923	923	0
178	20241017	170700	423650104	923	923	923	923	0
179	20241017	170600	423650104	923	923	923	923	0
180	20241017	170500	423650104	923	923	923	923	0
181	20241017	170400	423650104	923	923	923	923	0
182	20241017	170300	423650104	923	923	923	923	14319
183	20241017	170200	423650104	923	923	923	923	0
184	20241017	170100	423650104	923	923	923	923	0
185	20241017	170000	423650104	923	923	923	923	0
186	20241017	165900	423650104	923	923	923	923	0
187	20241017	165800	423650104	923	923	923	923	0
188	20241017	165700	423650104	923	923	923	923	0
189	20241017	165600	423650104	923	923	923	923	0
190	20241017	165500	423650104	923	923	923	923	0
191	20241017	165400	423650104	923	923	923	923	0
192	20241017	165300	423650104	923	923	923	923	0
193	20241017	165200	423650104	923	923	923	923	0
194	20241017	165100	423650104	923	923	923	923	0
195	20241017	165000	423650104	923	923	923	923	0
196	20241017	164900	423650104	923	923	923	923	0
197	20241017	164800	423650104	923	923	923	923	0
198	20241017	164700	423650104	923	923	923	923	0
199	20241017	164600	423650104	923	923	923	923	0
200	20241017	164500	423650104	923	923	923	923	0
201	20241017	164400	423650104	923	923	923	923	0
202	20241017	164300	423650104	923	923	923	923	0
203	20241017	164200	423650104	923	923	923	923	0
204	20241017	164100	423650104	923	923	923	923	0
205	20241017	164000	423650104	923	923	923	923	0
206	20241017	163900	423650104	923	923	923	923	0
207	20241017	163800	423650104	923	923	923	923	0
208	20241017	163700	423650104	923	923	923	923	0
209	20241017	163600	423650104	923	923	923	923	0
210	20241017	163500	423650104	923	923	923	923	0
211	20241017	163400	423650104	923	923	923	923	0
212	20241017	163300	423650104	923	923	923	923	14319
213	20241017	163200	423650104	923	923	923	923	0
214	20241017	163100	423650104	923	923	923	923	0
215	20241017	163000	423650104	923	923	923	923	0
216	20241017	162900	423650104	923	923	923	923	0
217	20241017	162800	423650104	923	923	923	923	0
218	20241017	162700	423650104	923	923	923	923	0
219	20241017	162600	423650104	923	923	923	923	0
220	20241017	162500	423650104	923	923	923	923	0
221	20241017	162400	423650104	923	923	923	923	0
222	20241017	162300	423650104	923	923	923	923	0
223	20241017	162200	423650104	923	923	923	923	0
224	20241017	162100	423650104	923	923	923	923	0
225	20241017	162000	423650104	923	923	923	923	0
226	20241017	161900	423650104	923	923	923	923	0
227	20241017	161800	423650104	923	923	923	923	0
228	20241017	161700	423650104	923	923	923	923	0
229	20241017	161600	423650104	923	923	923	923	0
230	20241017	161500	423650104	923	923	923	923	0
231	20241017	161400	423650104	923	923	923	923	0
232	20241017	161300	423650104	923	923	923	923	0
233	20241017	161200	423650104	923	923	923	923	0
234	20241017	161100	423650104	923	923	923	923	0
235	20241017	161000	423650104	923	923	923	923	0
236	20241017	160900	423650104	923	923	923	923	0
237	20241017	160800	423650104	923	923	923	923	0
238	20241017	160700	423650104	923	923	923	923	0
239	20241017	160600	423650104	923	923	923	923	0
240	20241017	160500	423650104	923	923	923	923	0
241	20241017	160400	423650104	923	923	923	923	0
242	20241017	160300	423650104	923	923	923	923	14319
243	20241017	160200	423650104	923	923	923	923	0
244	20241017	160100	423650104	923	923	923	923	0
245	20241017	160000	423650104	923	923	923	923	0
246	20241017	155900	423650104	923	923	923	923	0
247	20241017	155800	423650104	923	923	923	923	0
248	20241017	155700	423650104	923	923	923	923	0
249	20241017	155600	423650104	923	923	923	923	0
250	20241017	155500	423650104	923	923	923	923	0
251	20241017	155400	423650104	923	923	923	923	0
252	20241017	155300	423650104	923	923	923	923	0
253	20241017	155200	423650104	923	923	923	923	0
254	20241017	155100	423650104	923	923	923	923	0
255	20241017	155000	423650104	923	923	923	923	0
256	20241017	154900	423650104	923	923	923	923	0
257	20241017	154800	423650104	923	923	923	923	0
258	20241017	154700	423650104	923	923	923	923	0
259	20241017	154600	423650104	923	923	923	923	0
260	20241017	154500	423650104	923	923	923	923	0
261	20241017	154400	423650104	923	923	923	923	0
262	20241017	154300	423650104	923	923	923	923	0
263	20241017	154200	423650104	923	923	923	923	0
264	20241017	154100	423650104	923	923	923	923	0
265	20241017	154000	423650104	923	923	923	923	0
266	20241017	153900	423650104	923	923	923	923	0
267	20241017	153800	423650104	923	923	923	923	0
268	20241017	153700	423650104	923	923	923	923	0
269	20241017	153600	423650104	923	923	923	923	0
270	20241017	153500	423650104	923	923	923	923	0
271	20241017	153400	423650104	923	923	923	923	0
272	20241017	153300	423650104	923	923	923	923	14319
273	20241017	153200	423650104	923	923	923	923	0
274	20241017	153100	423650104	923	923	923	923	0
275	20241017	153000	423650104	923	923	923	923	14319
276	20241017	152900	410433667	927	927	927	927	0
277	20241017	152800	410433667	927	927	927	927	0
278	20241017	152700	410433667	927	927	927	927	0
279	20241017	152600	410433667	927	927	927	927	0
280	20241017	152500	410433667	927	927	927	927	0
281	20241017	152400	410433667	927	927	927	927	0
282	20241017	152300	410433667	927	927	927	927	0
283	20241017	152200	410433667	927	927	927	927	0
284	20241017	152100	410433667	927	927	927	927	0
285	20241017	152000	410433667	927	927	927	927	0
286	20241017	151900	410433667	927	926	927	926	1527
287	20241017	151800	409019660	926	926	926	925	1576
288	20241017	151700	407561284	926	925	926	925	988
289	20241017	151600	406647366	924	924	924	924	3530
290	20241017	151500	403385646	924	924	924	924	697
291	20241017	151400	402741618	924	924	924	924	3113
292	20241017	151300	399865206	924	924	924	924	2143
293	20241017	151200	397885074	924	925	925	924	1363
294	20241017	151100	396625299	925	925	925	925	0
295	20241017	151000	396625299	925	925	925	925	0
296	20241017	150900	396625299	925	925	925	924	20010
297	20241017	150800	378128273	925	925	925	925	310
298	20241017	150700	377841523	926	926	926	926	12
299	20241017	150600	377830411	926	925	926	925	2109
300	20241017	150500	375879536	925	924	925	924	2056
301	20241017	150400	373978792	925	925	925	924	412
302	20241017	150300	373597694	925	925	925	924	249
303	20241017	150200	373367371	925	925	925	925	175
304	20241017	150100	373205496	925	925	926	925	389
305	20241017	150000	372845621	925	925	925	925	6
306	20241017	145900	372840071	925	925	925	925	1
307	20241017	145800	372839146	925	925	925	925	139
308	20241017	145700	372710571	925	925	925	925	2161
309	20241017	145600	370711646	925	926	926	925	107
310	20241017	145500	370612664	926	925	926	925	2414
311	20241017	145400	368379709	925	925	925	925	350
312	20241017	145300	368055959	925	925	926	925	362
313	20241017	145200	367721098	925	925	925	924	249
314	20241017	145100	367490774	924	924	924	924	3
315	20241017	145000	367488002	924	925	925	924	12
316	20241017	144900	367476904	925	924	925	924	270
317	20241017	144800	367227423	924	924	924	924	1000
318	20241017	144700	366303423	924	924	924	924	17
319	20241017	144600	366287715	924	924	924	924	2
320	20241017	144500	366285867	924	925	925	924	232
321	20241017	144400	366071327	925	925	925	925	63
322	20241017	144300	366013052	925	925	925	925	141
323	20241017	144200	365882627	925	925	925	925	211
324	20241017	144100	365687452	925	925	925	925	500
325	20241017	144000	365224952	925	925	925	925	1984
326	20241017	143900	363389752	926	926	926	926	1
327	20241017	143800	363388826	926	926	926	926	1
328	20241017	143700	363387900	925	925	925	925	100
329	20241017	143600	363295400	925	925	925	925	2000
330	20241017	143500	361445400	925	925	925	925	413
331	20241017	143400	361063375	925	925	925	925	1615
332	20241017	143300	359569500	925	925	925	925	43800
333	20241017	143200	319054500	925	926	926	925	7658
334	20241017	143100	311970842	925	925	925	925	295
335	20241017	143000	311697967	926	926	926	926	0
336	20241017	142900	311697967	926	926	926	926	0
337	20241017	142800	311697967	926	926	926	926	11
338	20241017	142700	311687781	926	926	926	926	75
339	20241017	142600	311618331	925	925	925	925	0
340	20241017	142500	311618331	925	926	926	925	11
341	20241017	142400	311608146	925	925	925	925	97
342	20241017	142300	311518421	926	925	926	925	6
343	20241017	142200	311512867	925	926	926	925	12
344	20241017	142100	311501756	925	925	926	925	4923
345	20241017	142000	306947977	925	926	926	925	5018
346	20241017	141900	302306322	926	925	926	925	8691
347	20241017	141800	294266956	925	926	926	925	15
348	20241017	141700	294253068	926	925	926	925	1166
349	20241017	141600	293173515	925	926	926	925	428
350	20241017	141500	292777192	926	926	926	926	5
351	20241017	141400	292772562	926	925	926	925	885
352	20241017	141300	291953886	926	925	926	925	646
353	20241017	141200	291356330	926	925	926	925	52
354	20241017	141100	291308179	926	926	926	926	2528
355	20241017	141000	288967251	926	926	926	926	1380
356	20241017	140900	287689371	927	927	927	927	0
357	20241017	140800	287689371	927	927	927	927	107
358	20241017	140700	287590182	927	926	927	926	5
359	20241017	140600	287585549	927	926	927	926	157
360	20241017	140500	287440160	927	927	927	927	5
361	20241017	140400	287435525	927	927	927	927	539
362	20241017	140300	286935872	926	926	926	926	0
363	20241017	140200	286935872	926	926	926	926	1510
364	20241017	140100	285537612	927	927	927	927	90
365	20241017	140000	285454182	926	927	927	926	114
366	20241017	135900	285348604	927	927	927	927	70
367	20241017	135800	285283714	927	927	927	927	11
368	20241017	135700	285273517	926	926	926	926	0
369	20241017	135600	285273517	926	927	927	926	1207
370	20241017	135500	284155635	927	926	927	926	7
371	20241017	135400	284149150	927	927	927	927	2
372	20241017	135300	284147296	927	926	927	926	1801
373	20241017	135200	282479569	927	927	927	927	0
374	20241017	135100	282479569	927	927	927	927	0
375	20241017	135000	282479569	927	927	927	927	600
376	20241017	134900	281923369	927	927	927	926	49
377	20241017	134800	281877965	926	927	927	926	368
378	20241017	134700	281536893	927	927	927	927	6
379	20241017	134600	281531331	926	926	926	926	0
380	20241017	134500	281531331	926	926	926	926	0
381	20241017	134400	281531331	926	926	926	926	0
382	20241017	134300	281531331	926	926	926	926	0
383	20241017	134200	281531331	926	926	926	926	301
384	20241017	134100	281252605	926	925	926	925	61
385	20241017	134000	281196160	926	926	926	926	0
386	20241017	133900	281196160	926	926	926	926	1560
387	20241017	133800	279751600	926	926	926	926	1
388	20241017	133700	279750674	926	926	926	926	2330
389	20241017	133600	277593094	927	927	927	927	0
390	20241017	133500	277593094	927	927	927	927	0
391	20241017	133400	277593094	927	927	927	927	0
392	20241017	133300	277593094	927	927	927	927	10
393	20241017	133200	277583824	926	926	926	926	0
394	20241017	133100	277583824	926	926	926	926	9
395	20241017	133000	277575490	927	927	927	927	55
396	20241017	132900	277524505	927	927	927	927	17
397	20241017	132800	277508746	926	926	926	926	50
398	20241017	132700	277462446	926	926	926	926	0
399	20241017	132600	277462446	926	926	926	926	0
400	20241017	132500	277462446	926	926	926	926	3308
401	20241017	132400	274399238	927	927	927	926	4212
402	20241017	132300	270498914	927	927	927	927	0
403	20241017	132200	270498914	927	927	927	927	0
404	20241017	132100	270498914	927	927	927	927	22
405	20241017	132000	270478520	927	927	927	927	0
406	20241017	131900	270478520	927	927	927	927	500
407	20241017	131800	270015020	926	927	927	926	9
408	20241017	131700	270006678	927	927	927	927	57
409	20241017	131600	269953839	927	927	927	927	46
410	20241017	131500	269911197	927	927	927	927	552
411	20241017	131400	269399493	927	927	927	927	26
412	20241017	131300	269375391	927	927	927	927	800
413	20241017	131200	268633791	927	927	927	927	365
414	20241017	131100	268295436	928	928	928	928	11
415	20241017	131000	268285228	928	927	928	927	998
416	20241017	130900	267360074	927	927	927	927	0
417	20241017	130800	267360074	927	927	927	927	0
418	20241017	130700	267360074	927	927	927	927	0
419	20241017	130600	267360074	927	927	927	927	0
420	20241017	130500	267360074	927	927	927	927	1
421	20241017	130400	267359147	928	928	928	928	5
422	20241017	130300	267354507	927	928	928	927	682
423	20241017	130200	266721612	928	928	928	928	0
424	20241017	130100	266721612	928	928	928	928	0
425	20241017	130000	266721612	928	928	928	928	20
426	20241017	125900	266703052	928	928	928	928	501
427	20241017	125800	266238124	928	928	928	928	16
428	20241017	125700	266223276	927	927	927	927	2
429	20241017	125600	266221422	927	927	927	927	0
430	20241017	125500	266221422	927	927	927	927	0
431	20241017	125400	266221422	927	927	927	927	0
432	20241017	125300	266221422	927	927	927	927	300
433	20241017	125200	265943322	927	927	927	927	23
434	20241017	125100	265922001	927	927	927	927	310
435	20241017	125000	265634631	927	927	927	927	180
436	20241017	124900	265467771	927	926	927	926	330
437	20241017	124800	265161961	926	926	926	926	200
438	20241017	124700	264976761	926	926	926	926	5735
439	20241017	124600	259666151	927	927	927	927	2973
440	20241017	124500	256910180	928	928	928	928	0
441	20241017	124400	256910180	928	928	928	928	1
442	20241017	124300	256909252	927	927	927	927	0
443	20241017	124200	256909252	927	927	927	927	0
444	20241017	124100	256909252	927	927	927	927	0
445	20241017	124000	256909252	927	927	927	927	0
446	20241017	123900	256909252	927	927	927	927	0
447	20241017	123800	256909252	927	927	927	927	0
448	20241017	123700	256909252	927	927	927	927	0
449	20241017	123600	256909252	927	927	928	927	367
450	20241017	123500	256569006	928	928	928	928	0
451	20241017	123400	256569006	928	928	928	928	0
452	20241017	123300	256569006	928	928	928	928	5
453	20241017	123200	256564366	928	928	928	928	5
454	20241017	123100	256559726	926	929	929	926	12377
455	20241017	123000	245088554	929	930	930	929	5109
456	20241017	122900	240340784	930	930	930	930	0
457	20241017	122800	240340784	930	931	931	930	170
458	20241017	122700	240182584	931	930	931	930	15
459	20241017	122600	240168632	930	930	930	930	10902
460	20241017	122500	230029772	930	930	930	930	3616
461	20241017	122400	226666892	930	930	930	930	1005
462	20241017	122300	225732242	930	929	930	929	271
463	20241017	122200	225480482	929	929	929	929	569
464	20241017	122100	224951881	929	929	929	929	200
465	20241017	122000	224766081	930	930	930	930	1
466	20241017	121900	224765151	929	929	929	929	1902
467	20241017	121800	222998193	930	930	930	930	50
468	20241017	121700	222951693	930	930	930	930	50
469	20241017	121600	222905193	930	930	930	930	400
470	20241017	121500	222533193	930	930	930	930	38
471	20241017	121400	222497853	930	930	930	930	445
472	20241017	121300	222084003	930	930	930	930	0
473	20241017	121200	222084003	930	930	930	930	0
474	20241017	121100	222084003	930	930	930	930	5
475	20241017	121000	222079353	930	930	930	930	0
476	20241017	120900	222079353	930	930	930	930	0
477	20241017	120800	222079353	930	930	930	930	2
478	20241017	120700	222077493	929	929	929	929	0
479	20241017	120600	222077493	929	929	929	929	1955
480	20241017	120500	220261298	930	930	930	930	0
481	20241017	120400	220261298	930	930	930	930	1000
482	20241017	120300	219331298	930	930	930	930	1386
483	20241017	120200	218042318	928	928	928	928	0
484	20241017	120100	218042318	928	928	928	928	0
485	20241017	120000	218042318	928	928	928	928	0
486	20241017	115900	218042318	928	928	928	928	100
487	20241017	115800	217949518	930	930	930	930	0
488	20241017	115700	217949518	930	930	930	930	0
489	20241017	115600	217949518	930	930	930	930	5538
490	20241017	115500	212799178	930	930	930	930	28
491	20241017	115400	212773138	928	928	928	928	0
492	20241017	115300	212773138	928	930	930	928	142
493	20241017	115200	212641358	930	930	930	930	97
494	20241017	115100	212551148	930	929	930	929	5001
495	20241017	115000	207902279	929	929	929	929	1
496	20241017	114900	207901350	927	927	927	927	471
497	20241017	114800	207464733	927	927	927	927	0
498	20241017	114700	207464733	927	929	929	927	511
499	20241017	114600	206991014	927	927	927	927	0
500	20241017	114500	206991014	927	927	927	927	0
501	20241017	114400	206991014	927	928	928	927	3617
502	20241017	114300	203637914	927	928	928	927	3269
503	20241017	114200	200606685	929	929	929	929	8
504	20241017	114100	200599253	929	928	929	928	429
505	20241017	114000	200201112	929	929	929	929	37
506	20241017	113900	200166739	929	929	929	929	1
507	20241017	113800	200165810	929	928	929	928	1029
508	20241017	113700	199210869	928	928	928	928	84
509	20241017	113600	199132917	929	929	929	929	161
510	20241017	113500	198983348	928	928	928	928	30
511	20241017	113400	198955508	929	928	929	927	511
512	20241017	113300	198481625	929	929	929	929	0
513	20241017	113200	198481625	929	929	929	929	8
514	20241017	113100	198474193	929	929	929	929	1450
515	20241017	113000	197127143	928	928	928	928	0
516	20241017	112900	197127143	928	926	928	926	1788
517	20241017	112800	195467881	927	927	927	927	1
518	20241017	112700	195466954	926	928	928	926	12113
519	20241017	112600	184249435	927	927	927	927	2000
520	20241017	112500	182395435	928	928	928	928	1244
521	20241017	112400	181241003	928	928	928	928	46
522	20241017	112300	181198315	928	928	928	928	5200
523	20241017	112200	176372715	929	929	929	929	5
524	20241017	112100	176368070	929	929	929	929	30
525	20241017	112000	176340200	928	928	928	928	0
526	20241017	111900	176340200	928	928	928	928	0
527	20241017	111800	176340200	928	928	928	928	10
528	20241017	111700	176330920	928	928	928	928	30
529	20241017	111600	176303080	928	928	928	928	0
530	20241017	111500	176303080	928	928	928	928	800
531	20241017	111400	175560680	928	928	928	928	170
532	20241017	111300	175402920	928	928	928	928	1000
533	20241017	111200	174474920	927	926	927	926	27
534	20241017	111100	174449895	926	927	927	926	786
535	20241017	111000	173721356	927	927	927	927	0
536	20241017	110900	173721356	927	927	927	927	2
537	20241017	110800	173719502	927	928	928	927	3243
538	20241017	110700	170711241	928	928	928	928	411
539	20241017	110600	170329833	928	928	928	928	127
540	20241017	110500	170211977	928	929	929	928	745
541	20241017	110400	169520616	929	929	929	929	0
542	20241017	110300	169520616	929	929	929	929	0
543	20241017	110200	169520616	929	929	929	929	0
544	20241017	110100	169520616	929	929	929	929	800
545	20241017	110000	168777416	929	929	929	929	2000
546	20241017	105900	166919416	928	928	928	928	272
547	20241017	105800	166667000	928	929	929	928	771
548	20241017	105700	165950754	928	929	929	928	10
549	20241017	105600	165941473	928	928	928	928	767
550	20241017	105500	165229697	928	927	928	927	2002
551	20241017	105400	163371842	927	927	927	927	404
552	20241017	105300	162997334	927	925	927	925	610
553	20241017	105200	162432456	925	925	925	925	0
554	20241017	105100	162432456	925	925	925	925	51
555	20241017	105000	162385281	925	926	926	925	56
556	20241017	104900	162333427	926	925	926	925	130
557	20241017	104800	162213147	925	925	925	925	0
558	20241017	104700	162213147	925	925	925	925	3000
559	20241017	104600	159438147	925	925	925	925	27
560	20241017	104500	159413172	925	926	926	925	16892
561	20241017	104400	143782405	926	926	926	926	5978
562	20241017	104300	138246777	927	926	927	926	1124
563	20241017	104200	137205952	927	927	927	927	0
564	20241017	104100	137205952	927	927	927	926	1853
565	20241017	104000	135490063	927	927	927	927	55
566	20241017	103900	135439078	927	927	927	926	2850
567	20241017	103800	132799976	926	928	928	926	2101
568	20241017	103700	130854248	928	928	928	927	267
569	20241017	103600	130606547	928	928	928	928	33
570	20241017	103500	130575923	928	928	928	928	5
571	20241017	103400	130571283	928	928	928	928	1000
572	20241017	103300	129643283	928	927	928	927	1500
573	20241017	103200	128251632	927	926	927	926	1201
574	20241017	103100	127139505	927	927	927	927	1
575	20241017	103000	127138578	927	927	927	927	4
576	20241017	102900	127134870	927	927	927	927	2877
577	20241017	102800	124467891	928	928	928	928	739
578	20241017	102700	123782099	928	928	928	928	0
579	20241017	102600	123782099	928	928	928	927	465
580	20241017	102500	123350779	927	928	928	927	553
581	20241017	102400	122838095	927	927	927	927	479
582	20241017	102300	122394062	927	927	927	927	4
583	20241017	102200	122390354	927	926	927	926	101
584	20241017	102100	122296827	926	928	928	926	9766
585	20241017	102000	113246418	928	928	928	928	0
586	20241017	101900	113246418	928	928	928	928	2674
587	20241017	101800	110764946	929	929	929	929	1001
588	20241017	101700	109835017	929	929	929	929	10
589	20241017	101600	109825727	930	929	930	929	1000
590	20241017	101500	108896156	929	929	929	929	1013
591	20241017	101400	107955079	929	928	929	928	4
592	20241017	101300	107951364	928	928	928	928	1000
593	20241017	101200	107023364	929	929	929	929	80
594	20241017	101100	106949044	929	929	929	929	0
595	20241017	101000	106949044	929	929	929	929	1
596	20241017	100900	106948115	928	929	929	928	1966
597	20241017	100800	105123396	929	930	930	929	57
598	20241017	100700	105070442	930	930	930	930	0
599	20241017	100600	105070442	930	929	930	929	3953
600	20241017	100500	101398104	929	928	929	928	499
601	20241017	100400	100935031	928	929	929	928	4
602	20241017	100300	100931317	929	927	929	927	2525
603	20241017	100200	98590592	928	929	929	928	7614
604	20241017	100100	91524662	929	929	929	928	2613
605	20241017	100000	89098085	929	929	929	929	0
606	20241017	095900	89098085	929	930	930	929	548
607	20241017	095800	88588945	930	930	930	930	104
608	20241017	095700	88492225	930	930	930	930	1895
609	20241017	095600	86729875	930	930	930	930	0
610	20241017	095500	86729875	930	930	930	930	0
611	20241017	095400	86729875	930	930	930	930	40
612	20241017	095300	86692675	930	930	930	930	10
613	20241017	095200	86683375	930	930	930	930	0
614	20241017	095100	86683375	930	930	930	930	0
615	20241017	095000	86683375	930	932	932	930	1384
616	20241017	094900	85394241	932	932	933	932	380
617	20241017	094800	85040065	932	933	934	932	15
618	20241017	094700	85026066	931	932	932	931	3848
619	20241017	094600	81442057	932	931	932	931	3180
620	20241017	094500	78480997	931	931	931	931	1
621	20241017	094400	78480066	932	932	932	932	504
622	20241017	094300	78010338	932	932	932	932	155
623	20241017	094200	77865878	932	932	932	932	0
624	20241017	094100	77865878	932	932	932	932	98
625	20241017	094000	77774542	933	933	933	933	1000
626	20241017	093900	76841542	932	932	932	932	720
627	20241017	093800	76170502	933	933	933	933	37
628	20241017	093700	76135981	933	932	933	932	5200
629	20241017	093600	71284431	933	933	933	933	0
630	20241017	093500	71284431	933	933	933	933	0
631	20241017	093400	71284431	933	931	933	928	2540
632	20241017	093300	68924409	931	931	933	931	1745
633	20241017	093200	67299777	933	933	933	933	29
634	20241017	093100	67272720	933	933	933	933	58
635	20241017	093000	67218606	933	933	933	933	110
636	20241017	092900	67115976	931	931	931	931	0
637	20241017	092800	67115976	931	931	931	931	310
638	20241017	092700	66827366	932	932	934	932	2346
639	20241017	092600	64637055	933	933	933	933	300
640	20241017	092500	64357155	933	933	933	933	504
641	20241017	092400	63886923	930	930	930	930	200
642	20241017	092300	63700923	934	933	934	933	2322
643	20241017	092200	61532583	933	933	933	933	42
644	20241017	092100	61493397	933	933	933	933	202
645	20241017	092000	61304931	934	928	934	928	1590
646	20241017	091900	59825290	929	930	930	929	358
647	20241017	091800	59492688	931	929	931	929	404
648	20241017	091700	59117369	929	929	929	929	7
649	20241017	091600	59110866	926	929	929	926	3900
650	20241017	091500	55497666	929	929	929	929	501
651	20241017	091400	55032237	926	925	929	925	12314
652	20241017	091300	43629639	926	926	928	925	974
653	20241017	091200	42728440	926	928	928	926	3830
654	20241017	091100	39177472	928	929	930	928	615
655	20241017	091000	38606704	929	931	931	929	3003
656	20241017	090900	35816911	931	932	932	929	11152
657	20241017	090800	25450497	934	930	934	930	567
658	20241017	090700	24923099	934	931	935	931	2141
659	20241017	090600	22929794	935	935	935	935	28
660	20241017	090500	22903614	935	935	935	935	2
661	20241017	090400	22901744	935	936	936	935	739
662	20241017	090300	22210240	937	933	940	932	4187
663	20241017	090200	18298270	933	931	933	931	1004
664	20241017	090100	17362990	931	930	932	928	5065
665	20241017	090000	12655276	930	928	932	928	13637