KissMeData/052900/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	193600	122769607	969	969	969	969	2356
3	20241022	193500	122769607	969	969	969	969	0
4	20241022	193400	122769607	969	969	969	969	0
5	20241022	193300	122769607	969	969	969	969	0
6	20241022	193200	122769607	969	969	969	969	0
7	20241022	193100	122769607	969	969	969	969	0
8	20241022	193000	122769607	969	969	969	969	0
9	20241022	192900	122769607	969	969	969	969	0
10	20241022	192800	122769607	969	969	969	969	0
11	20241022	192700	122769607	969	969	969	969	0
12	20241022	192600	122769607	969	969	969	969	0
13	20241022	192500	122769607	969	969	969	969	0
14	20241022	192400	122769607	969	969	969	969	0
15	20241022	192300	122769607	969	969	969	969	0
16	20241022	192200	122769607	969	969	969	969	0
17	20241022	192100	122769607	969	969	969	969	0
18	20241022	192000	122769607	969	969	969	969	0
19	20241022	191900	122769607	969	969	969	969	0
20	20241022	191800	122769607	969	969	969	969	0
21	20241022	191700	122769607	969	969	969	969	0
22	20241022	191600	122769607	969	969	969	969	0
23	20241022	191500	122769607	969	969	969	969	0
24	20241022	191400	122769607	969	969	969	969	0
25	20241022	191300	122769607	969	969	969	969	0
26	20241022	191200	122769607	969	969	969	969	0
27	20241022	191100	122769607	969	969	969	969	0
28	20241022	191000	122769607	969	969	969	969	0
29	20241022	190900	122769607	969	969	969	969	0
30	20241022	190800	122769607	969	969	969	969	0
31	20241022	190700	122769607	969	969	969	969	0
32	20241022	190600	122769607	969	969	969	969	2356
33	20241022	190500	122769607	969	969	969	969	0
34	20241022	190400	122769607	969	969	969	969	0
35	20241022	190300	122769607	969	969	969	969	0
36	20241022	190200	122769607	969	969	969	969	0
37	20241022	190100	122769607	969	969	969	969	0
38	20241022	190000	122769607	969	969	969	969	0
39	20241022	185900	122769607	969	969	969	969	0
40	20241022	185800	122769607	969	969	969	969	0
41	20241022	185700	122769607	969	969	969	969	0
42	20241022	185600	122769607	969	969	969	969	0
43	20241022	185500	122769607	969	969	969	969	0
44	20241022	185400	122769607	969	969	969	969	0
45	20241022	185300	122769607	969	969	969	969	0
46	20241022	185200	122769607	969	969	969	969	0
47	20241022	185100	122769607	969	969	969	969	0
48	20241022	185000	122769607	969	969	969	969	0
49	20241022	184900	122769607	969	969	969	969	0
50	20241022	184800	122769607	969	969	969	969	0
51	20241022	184700	122769607	969	969	969	969	0
52	20241022	184600	122769607	969	969	969	969	0
53	20241022	184500	122769607	969	969	969	969	0
54	20241022	184400	122769607	969	969	969	969	0
55	20241022	184300	122769607	969	969	969	969	0
56	20241022	184200	122769607	969	969	969	969	0
57	20241022	184100	122769607	969	969	969	969	0
58	20241022	184000	122769607	969	969	969	969	0
59	20241022	183900	122769607	969	969	969	969	0
60	20241022	183800	122769607	969	969	969	969	0
61	20241022	183700	122769607	969	969	969	969	0
62	20241022	183600	122769607	969	969	969	969	2356
63	20241022	183500	122769607	969	969	969	969	0
64	20241022	183400	122769607	969	969	969	969	0
65	20241022	183300	122769607	969	969	969	969	0
66	20241022	183200	122769607	969	969	969	969	0
67	20241022	183100	122769607	969	969	969	969	0
68	20241022	183000	122769607	969	969	969	969	0
69	20241022	182900	122769607	969	969	969	969	0
70	20241022	182800	122769607	969	969	969	969	0
71	20241022	182700	122769607	969	969	969	969	0
72	20241022	182600	122769607	969	969	969	969	0
73	20241022	182500	122769607	969	969	969	969	0
74	20241022	182400	122769607	969	969	969	969	0
75	20241022	182300	122769607	969	969	969	969	0
76	20241022	182200	122769607	969	969	969	969	0
77	20241022	182100	122769607	969	969	969	969	0
78	20241022	182000	122769607	969	969	969	969	0
79	20241022	181900	122769607	969	969	969	969	0
80	20241022	181800	122769607	969	969	969	969	0
81	20241022	181700	122769607	969	969	969	969	0
82	20241022	181600	122769607	969	969	969	969	0
83	20241022	181500	122769607	969	969	969	969	0
84	20241022	181400	122769607	969	969	969	969	0
85	20241022	181300	122769607	969	969	969	969	0
86	20241022	181200	122769607	969	969	969	969	0
87	20241022	181100	122769607	969	969	969	969	0
88	20241022	181000	122769607	969	969	969	969	0
89	20241022	180900	122769607	969	969	969	969	0
90	20241022	180800	122769607	969	969	969	969	0
91	20241022	180700	122769607	969	969	969	969	0
92	20241022	180600	122769607	969	969	969	969	2356
93	20241022	180500	122769607	969	969	969	969	0
94	20241022	180400	122769607	969	969	969	969	0
95	20241022	180300	122769607	969	969	969	969	0
96	20241022	180200	122769607	969	969	969	969	0
97	20241022	180100	122769607	969	969	969	969	0
98	20241022	180000	122769607	969	969	969	969	0
99	20241022	175900	122769607	969	969	969	969	0
100	20241022	175800	122769607	969	969	969	969	0
101	20241022	175700	122769607	969	969	969	969	0
102	20241022	175600	122769607	969	969	969	969	0
103	20241022	175500	122769607	969	969	969	969	0
104	20241022	175400	122769607	969	969	969	969	0
105	20241022	175300	122769607	969	969	969	969	0
106	20241022	175200	122769607	969	969	969	969	0
107	20241022	175100	122769607	969	969	969	969	0
108	20241022	175000	122769607	969	969	969	969	0
109	20241022	174900	122769607	969	969	969	969	0
110	20241022	174800	122769607	969	969	969	969	0
111	20241022	174700	122769607	969	969	969	969	0
112	20241022	174600	122769607	969	969	969	969	0
113	20241022	174500	122769607	969	969	969	969	0
114	20241022	174400	122769607	969	969	969	969	0
115	20241022	174300	122769607	969	969	969	969	0
116	20241022	174200	122769607	969	969	969	969	0
117	20241022	174100	122769607	969	969	969	969	0
118	20241022	174000	122769607	969	969	969	969	0
119	20241022	173900	122769607	969	969	969	969	0
120	20241022	173800	122769607	969	969	969	969	0
121	20241022	173700	122769607	969	969	969	969	0
122	20241022	173600	122769607	969	969	969	969	2356
123	20241022	173500	122769607	969	969	969	969	0
124	20241022	173400	122769607	969	969	969	969	0
125	20241022	173300	122769607	969	969	969	969	0
126	20241022	173200	122769607	969	969	969	969	0
127	20241022	173100	122769607	969	969	969	969	0
128	20241022	173000	122769607	969	969	969	969	0
129	20241022	172900	122769607	969	969	969	969	0
130	20241022	172800	122769607	969	969	969	969	0
131	20241022	172700	122769607	969	969	969	969	0
132	20241022	172600	122769607	969	969	969	969	0
133	20241022	172500	122769607	969	969	969	969	0
134	20241022	172400	122769607	969	969	969	969	0
135	20241022	172300	122769607	969	969	969	969	0
136	20241022	172200	122769607	969	969	969	969	0
137	20241022	172100	122769607	969	969	969	969	0
138	20241022	172000	122769607	969	969	969	969	0
139	20241022	171900	122769607	969	969	969	969	0
140	20241022	171800	122769607	969	969	969	969	0
141	20241022	171700	122769607	969	969	969	969	0
142	20241022	171600	122769607	969	969	969	969	0
143	20241022	171500	122769607	969	969	969	969	0
144	20241022	171400	122769607	969	969	969	969	0
145	20241022	171300	122769607	969	969	969	969	0
146	20241022	171200	122769607	969	969	969	969	0
147	20241022	171100	122769607	969	969	969	969	0
148	20241022	171000	122769607	969	969	969	969	0
149	20241022	170900	122769607	969	969	969	969	0
150	20241022	170800	122769607	969	969	969	969	0
151	20241022	170700	122769607	969	969	969	969	0
152	20241022	170600	122769607	969	969	969	969	2356
153	20241022	170500	122769607	969	969	969	969	0
154	20241022	170400	122769607	969	969	969	969	0
155	20241022	170300	122769607	969	969	969	969	0
156	20241022	170200	122769607	969	969	969	969	0
157	20241022	170100	122769607	969	969	969	969	0
158	20241022	170000	122769607	969	969	969	969	0
159	20241022	165900	122769607	969	969	969	969	0
160	20241022	165800	122769607	969	969	969	969	0
161	20241022	165700	122769607	969	969	969	969	0
162	20241022	165600	122769607	969	969	969	969	0
163	20241022	165500	122769607	969	969	969	969	0
164	20241022	165400	122769607	969	969	969	969	0
165	20241022	165300	122769607	969	969	969	969	0
166	20241022	165200	122769607	969	969	969	969	0
167	20241022	165100	122769607	969	969	969	969	0
168	20241022	165000	122769607	969	969	969	969	0
169	20241022	164900	122769607	969	969	969	969	0
170	20241022	164800	122769607	969	969	969	969	0
171	20241022	164700	122769607	969	969	969	969	0
172	20241022	164600	122769607	969	969	969	969	0
173	20241022	164500	122769607	969	969	969	969	0
174	20241022	164400	122769607	969	969	969	969	0
175	20241022	164300	122769607	969	969	969	969	0
176	20241022	164200	122769607	969	969	969	969	0
177	20241022	164100	122769607	969	969	969	969	0
178	20241022	164000	122769607	969	969	969	969	0
179	20241022	163900	122769607	969	969	969	969	0
180	20241022	163800	122769607	969	969	969	969	0
181	20241022	163700	122769607	969	969	969	969	0
182	20241022	163600	122769607	969	969	969	969	2356
183	20241022	163500	122769607	969	969	969	969	0
184	20241022	163400	122769607	969	969	969	969	0
185	20241022	163300	122769607	969	969	969	969	0
186	20241022	163200	122769607	969	969	969	969	0
187	20241022	163100	122769607	969	969	969	969	0
188	20241022	163000	122769607	969	969	969	969	0
189	20241022	162900	122769607	969	969	969	969	0
190	20241022	162800	122769607	969	969	969	969	0
191	20241022	162700	122769607	969	969	969	969	0
192	20241022	162600	122769607	969	969	969	969	0
193	20241022	162500	122769607	969	969	969	969	0
194	20241022	162400	122769607	969	969	969	969	0
195	20241022	162300	122769607	969	969	969	969	0
196	20241022	162200	122769607	969	969	969	969	0
197	20241022	162100	122769607	969	969	969	969	0
198	20241022	162000	122769607	969	969	969	969	0
199	20241022	161900	122769607	969	969	969	969	0
200	20241022	161800	122769607	969	969	969	969	0
201	20241022	161700	122769607	969	969	969	969	0
202	20241022	161600	122769607	969	969	969	969	0
203	20241022	161500	122769607	969	969	969	969	0
204	20241022	161400	122769607	969	969	969	969	0
205	20241022	161300	122769607	969	969	969	969	0
206	20241022	161200	122769607	969	969	969	969	0
207	20241022	161100	122769607	969	969	969	969	0
208	20241022	161000	122769607	969	969	969	969	0
209	20241022	160900	122769607	969	969	969	969	0
210	20241022	160800	122769607	969	969	969	969	0
211	20241022	160700	122769607	969	969	969	969	0
212	20241022	160600	122769607	969	969	969	969	2356
213	20241022	160500	122769607	969	969	969	969	0
214	20241022	160400	122769607	969	969	969	969	0
215	20241022	160300	122769607	969	969	969	969	0
216	20241022	160200	122769607	969	969	969	969	0
217	20241022	160100	122769607	969	969	969	969	0
218	20241022	160000	122769607	969	969	969	969	0
219	20241022	155900	122769607	969	969	969	969	0
220	20241022	155800	122769607	969	969	969	969	0
221	20241022	155700	122769607	969	969	969	969	0
222	20241022	155600	122769607	969	969	969	969	0
223	20241022	155500	122769607	969	969	969	969	0
224	20241022	155400	122769607	969	969	969	969	0
225	20241022	155300	122769607	969	969	969	969	0
226	20241022	155200	122769607	969	969	969	969	0
227	20241022	155100	122769607	969	969	969	969	0
228	20241022	155000	122769607	969	969	969	969	0
229	20241022	154900	122769607	969	969	969	969	0
230	20241022	154800	122769607	969	969	969	969	0
231	20241022	154700	122769607	969	969	969	969	0
232	20241022	154600	122769607	969	969	969	969	0
233	20241022	154500	122769607	969	969	969	969	0
234	20241022	154400	122769607	969	969	969	969	0
235	20241022	154300	122769607	969	969	969	969	0
236	20241022	154200	122769607	969	969	969	969	0
237	20241022	154100	122769607	969	969	969	969	0
238	20241022	154000	122769607	969	969	969	969	0
239	20241022	153900	122769607	969	969	969	969	0
240	20241022	153800	122769607	969	969	969	969	0
241	20241022	153700	122769607	969	969	969	969	0
242	20241022	153600	122769607	969	969	969	969	2356
243	20241022	153500	122769607	969	969	969	969	0
244	20241022	153400	122769607	969	969	969	969	0
245	20241022	153300	122769607	969	969	969	969	0
246	20241022	153200	122769607	969	969	969	969	0
247	20241022	153100	122769607	969	969	969	969	0
248	20241022	153000	122769607	969	969	969	969	2356
249	20241022	152900	120486643	982	982	982	982	0
250	20241022	152800	120486643	982	982	982	982	0
251	20241022	152700	120486643	982	982	982	982	0
252	20241022	152600	120486643	982	982	982	982	0
253	20241022	152500	120486643	982	982	982	982	0
254	20241022	152400	120486643	982	982	982	982	0
255	20241022	152300	120486643	982	982	982	982	0
256	20241022	152200	120486643	982	982	982	982	0
257	20241022	152100	120486643	982	982	982	982	0
258	20241022	152000	120486643	982	982	982	982	0
259	20241022	151900	120486643	982	982	983	977	1383
260	20241022	151800	119131035	982	981	982	981	3176
261	20241022	151700	116015376	981	981	981	981	2
262	20241022	151600	116013414	981	981	981	981	146
263	20241022	151500	115870188	981	980	981	980	709
264	20241022	151400	115175366	977	979	980	977	158
265	20241022	151300	115020899	979	979	979	979	4
266	20241022	151200	115016983	979	978	979	977	713
267	20241022	151100	114319686	980	978	980	978	26
268	20241022	151000	114294252	980	978	980	978	86
269	20241022	150900	114210140	980	977	980	977	716
270	20241022	150800	113509835	977	973	977	973	12
271	20241022	150700	113498151	977	974	977	974	11
272	20241022	150600	113487413	974	974	974	974	21
273	20241022	150500	113466959	975	975	975	975	10
274	20241022	150400	113457209	977	977	977	977	509
275	20241022	150300	112959916	980	980	980	980	0
276	20241022	150200	112959916	980	980	980	980	0
277	20241022	150100	112959916	980	980	980	980	0
278	20241022	150000	112959916	980	980	980	980	0
279	20241022	145900	112959916	980	980	980	980	0
280	20241022	145800	112959916	980	980	980	980	0
281	20241022	145700	112959916	980	980	980	980	0
282	20241022	145600	112959916	980	980	980	980	4
283	20241022	145500	112955996	980	980	980	980	0
284	20241022	145400	112955996	980	981	981	980	237
285	20241022	145300	112723534	981	981	981	981	3
286	20241022	145200	112720591	978	981	982	978	279
287	20241022	145100	112447655	981	978	981	978	1157
288	20241022	145000	111315430	978	978	978	970	445
289	20241022	144900	110883635	971	972	972	971	500
290	20241022	144800	110397835	971	973	978	971	730
291	20241022	144700	109688598	979	979	979	979	2
292	20241022	144600	109686640	973	980	980	973	38
293	20241022	144500	109649659	973	974	974	973	894
294	20241022	144400	108779760	980	980	980	980	0
295	20241022	144300	108779760	980	975	980	974	471
296	20241022	144200	108319498	975	976	976	975	520
297	20241022	144100	107812491	984	984	984	984	0
298	20241022	144000	107812491	984	984	984	984	0
299	20241022	143900	107812491	984	984	984	984	0
300	20241022	143800	107812491	984	981	984	981	3169
301	20241022	143700	104703685	981	981	981	981	0
302	20241022	143600	104703685	981	981	981	981	0
303	20241022	143500	104703685	981	981	981	981	0
304	20241022	143400	104703685	981	981	981	981	0
305	20241022	143300	104703685	981	980	981	980	956
306	20241022	143200	103765943	976	977	977	976	520
307	20241022	143100	103258411	980	980	980	980	0
308	20241022	143000	103258411	980	980	980	980	0
309	20241022	142900	103258411	980	980	980	980	16
310	20241022	142800	103242731	980	980	980	980	10
311	20241022	142700	103232931	978	978	978	978	8
312	20241022	142600	103225107	978	978	978	978	20
313	20241022	142500	103205547	978	978	978	978	0
314	20241022	142400	103205547	978	978	978	978	22
315	20241022	142300	103184031	980	980	980	980	0
316	20241022	142200	103184031	980	980	980	980	100
317	20241022	142100	103086031	980	980	980	980	0
318	20241022	142000	103086031	980	980	980	980	0
319	20241022	141900	103086031	980	980	980	980	0
320	20241022	141800	103086031	980	980	980	980	0
321	20241022	141700	103086031	980	980	980	980	0
322	20241022	141600	103086031	980	980	980	980	0
323	20241022	141500	103086031	980	980	980	980	0
324	20241022	141400	103086031	980	980	980	980	0
325	20241022	141300	103086031	980	980	980	980	0
326	20241022	141200	103086031	980	980	980	980	4
327	20241022	141100	103082111	981	981	981	981	0
328	20241022	141000	103082111	981	981	981	981	0
329	20241022	140900	103082111	981	981	981	981	0
330	20241022	140800	103082111	981	980	981	980	146
331	20241022	140700	102939030	980	980	980	980	1
332	20241022	140600	102938050	981	981	981	981	0
333	20241022	140500	102938050	981	981	981	981	0
334	20241022	140400	102938050	981	981	981	981	0
335	20241022	140300	102938050	981	981	981	981	0
336	20241022	140200	102938050	981	981	981	981	0
337	20241022	140100	102938050	981	981	981	981	0
338	20241022	140000	102938050	981	981	981	981	0
339	20241022	135900	102938050	981	981	981	981	0
340	20241022	135800	102938050	981	980	981	980	51
341	20241022	135700	102888069	981	981	981	981	0
342	20241022	135600	102888069	981	981	981	981	0
343	20241022	135500	102888069	981	981	981	981	0
344	20241022	135400	102888069	981	981	981	981	311
345	20241022	135300	102582978	981	981	981	981	300
346	20241022	135200	102288678	981	981	981	981	101
347	20241022	135100	102189597	981	978	981	978	10
348	20241022	135000	102179810	981	978	981	978	53
349	20241022	134900	102127903	979	978	979	978	4
350	20241022	134800	102123988	981	978	981	978	1014
351	20241022	134700	101132290	978	978	978	978	1
352	20241022	134600	101131312	977	977	977	977	0
353	20241022	134500	101131312	977	980	980	977	4000
354	20241022	134400	97217509	981	981	981	981	5
355	20241022	134300	97212604	981	981	981	981	0
356	20241022	134200	97212604	981	981	981	981	0
357	20241022	134100	97212604	981	981	981	981	1
358	20241022	134000	97211623	980	980	980	980	142
359	20241022	133900	97072463	981	981	981	981	0
360	20241022	133800	97072463	981	981	981	981	0
361	20241022	133700	97072463	981	981	981	981	15
362	20241022	133600	97057748	981	981	981	981	10
363	20241022	133500	97047938	981	981	981	981	10
364	20241022	133400	97038128	981	981	981	981	0
365	20241022	133300	97038128	981	981	981	981	0
366	20241022	133200	97038128	981	981	981	981	1000
367	20241022	133100	96057128	981	981	981	981	0
368	20241022	133000	96057128	981	981	981	981	5028
369	20241022	132900	91124660	981	981	981	981	0
370	20241022	132800	91124660	981	981	981	981	0
371	20241022	132700	91124660	981	981	981	981	0
372	20241022	132600	91124660	981	981	981	981	0
373	20241022	132500	91124660	981	981	981	981	0
374	20241022	132400	91124660	981	981	981	981	1
375	20241022	132300	91123679	980	982	982	980	1000
376	20241022	132200	90143341	984	984	984	984	0
377	20241022	132100	90143341	984	984	984	984	0
378	20241022	132000	90143341	984	984	984	984	0
379	20241022	131900	90143341	984	984	984	984	1
380	20241022	131800	90142357	984	984	984	984	0
381	20241022	131700	90142357	984	984	984	984	0
382	20241022	131600	90142357	984	984	984	984	0
383	20241022	131500	90142357	984	984	984	984	0
384	20241022	131400	90142357	984	982	984	982	8
385	20241022	131300	90134491	984	982	984	982	500
386	20241022	131200	89643445	982	982	982	982	2000
387	20241022	131100	87679445	982	981	982	981	995
388	20241022	131000	86703347	982	983	983	982	109
389	20241022	130900	86596308	984	984	984	984	1
390	20241022	130800	86595324	989	989	989	989	3
391	20241022	130700	86592357	989	989	989	989	0
392	20241022	130600	86592357	989	989	989	989	0
393	20241022	130500	86592357	989	985	989	985	4
394	20241022	130400	86588410	989	988	989	983	11
395	20241022	130300	86577559	989	981	989	981	151
396	20241022	130200	86428756	985	985	985	985	0
397	20241022	130100	86428756	985	985	985	985	0
398	20241022	130000	86428756	985	981	985	981	3031
399	20241022	125900	83455319	981	981	981	981	0
400	20241022	125800	83455319	981	981	981	981	0
401	20241022	125700	83455319	981	981	981	981	0
402	20241022	125600	83455319	981	981	981	981	1
403	20241022	125500	83454338	980	981	981	980	17
404	20241022	125400	83437677	985	985	985	985	0
405	20241022	125300	83437677	985	985	985	985	0
406	20241022	125200	83437677	985	985	985	985	0
407	20241022	125100	83437677	985	985	985	985	0
408	20241022	125000	83437677	985	985	985	985	0
409	20241022	124900	83437677	985	985	985	985	145
410	20241022	124800	83294852	983	983	983	983	0
411	20241022	124700	83294852	983	985	985	983	3
412	20241022	124600	83291899	985	985	985	985	1
413	20241022	124500	83290914	980	980	980	980	0
414	20241022	124400	83290914	980	980	980	980	0
415	20241022	124300	83290914	980	980	980	980	0
416	20241022	124200	83290914	980	980	980	980	0
417	20241022	124100	83290914	980	980	980	980	50
418	20241022	124000	83241914	978	978	978	978	0
419	20241022	123900	83241914	978	983	983	978	269
420	20241022	123800	82978546	984	985	985	984	22
421	20241022	123700	82956887	986	986	986	986	0
422	20241022	123600	82956887	986	989	989	986	2631
423	20241022	123500	80360699	988	988	988	988	0
424	20241022	123400	80360699	988	988	988	988	0
425	20241022	123300	80360699	988	988	988	988	0
426	20241022	123200	80360699	988	988	988	988	0
427	20241022	123100	80360699	988	988	988	988	0
428	20241022	123000	80360699	988	988	988	988	311
429	20241022	122900	80053431	989	989	989	989	0
430	20241022	122800	80053431	989	989	989	989	177
431	20241022	122700	79878378	989	990	990	989	1531
432	20241022	122600	78364213	990	991	991	990	454
433	20241022	122500	77914599	991	991	991	991	0
434	20241022	122400	77914599	991	991	991	991	8
435	20241022	122300	77906671	991	991	991	991	10
436	20241022	122200	77896761	992	992	992	992	0
437	20241022	122100	77896761	992	992	992	992	0
438	20241022	122000	77896761	992	992	992	992	0
439	20241022	121900	77896761	992	992	992	992	1
440	20241022	121800	77895769	991	991	991	991	0
441	20241022	121700	77895769	991	991	991	991	0
442	20241022	121600	77895769	991	991	991	991	0
443	20241022	121500	77895769	991	991	991	991	131
444	20241022	121400	77765948	992	992	992	992	0
445	20241022	121300	77765948	992	992	992	992	0
446	20241022	121200	77765948	992	992	992	992	0
447	20241022	121100	77765948	992	992	992	992	100
448	20241022	121000	77666748	992	992	992	992	0
449	20241022	120900	77666748	992	992	992	992	0
450	20241022	120800	77666748	992	992	992	992	1
451	20241022	120700	77665756	991	993	993	991	1820
452	20241022	120600	75860776	995	995	995	995	0
453	20241022	120500	75860776	995	995	995	995	0
454	20241022	120400	75860776	995	995	995	995	2
455	20241022	120300	75858786	997	997	997	997	0
456	20241022	120200	75858786	997	997	997	997	0
457	20241022	120100	75858786	997	995	998	995	146
458	20241022	120000	75713219	993	993	993	993	0
459	20241022	115900	75713219	993	993	993	993	1
460	20241022	115800	75712226	996	995	996	995	1250
461	20241022	115700	74467228	996	996	996	996	0
462	20241022	115600	74467228	996	995	996	995	75
463	20241022	115500	74392532	996	996	996	996	0
464	20241022	115400	74392532	996	996	996	996	0
465	20241022	115300	74392532	996	993	996	993	112
466	20241022	115200	74281304	993	993	993	993	0
467	20241022	115100	74281304	993	993	993	993	0
468	20241022	115000	74281304	993	993	993	993	0
469	20241022	114900	74281304	993	992	993	992	144
470	20241022	114800	74138434	992	994	994	992	723
471	20241022	114700	73420318	996	988	996	988	901
472	20241022	114600	72526069	987	980	987	980	900
473	20241022	114500	71640071	980	980	980	980	10
474	20241022	114400	71630271	979	979	979	979	0
475	20241022	114300	71630271	979	979	979	979	0
476	20241022	114200	71630271	979	979	979	979	0
477	20241022	114100	71630271	979	979	979	979	23
478	20241022	114000	71607754	980	980	980	980	16
479	20241022	113900	71592074	980	980	980	980	0
480	20241022	113800	71592074	980	980	980	980	0
481	20241022	113700	71592074	980	983	983	980	1000
482	20241022	113600	70611184	984	984	984	984	6
483	20241022	113500	70605280	985	985	985	985	0
484	20241022	113400	70605280	985	985	985	985	0
485	20241022	113300	70605280	985	985	985	985	0
486	20241022	113200	70605280	985	985	985	985	0
487	20241022	113100	70605280	985	984	985	984	25
488	20241022	113000	70580679	984	984	984	984	0
489	20241022	112900	70580679	984	984	984	984	77
490	20241022	112800	70504911	985	985	985	985	0
491	20241022	112700	70504911	985	985	985	985	0
492	20241022	112600	70504911	985	985	985	985	0
493	20241022	112500	70504911	985	985	985	985	0
494	20241022	112400	70504911	985	985	985	985	0
495	20241022	112300	70504911	985	985	985	985	0
496	20241022	112200	70504911	985	985	985	985	0
497	20241022	112100	70504911	985	985	985	985	330
498	20241022	112000	70179861	985	985	985	985	0
499	20241022	111900	70179861	985	985	985	985	0
500	20241022	111800	70179861	985	985	985	985	550
501	20241022	111700	69638111	985	985	985	985	0
502	20241022	111600	69638111	985	985	985	985	11
503	20241022	111500	69627276	984	984	984	984	124
504	20241022	111400	69505260	983	983	983	983	22
505	20241022	111300	69483634	983	981	983	981	55
506	20241022	111200	69429636	980	980	980	980	14
507	20241022	111100	69415916	979	979	979	979	0
508	20241022	111000	69415916	979	979	979	979	0
509	20241022	110900	69415916	979	978	979	978	6013
510	20241022	110800	63535189	977	977	977	977	1725
511	20241022	110700	61849864	977	977	977	977	1900
512	20241022	110600	59993564	977	977	977	977	0
513	20241022	110500	59993564	977	977	977	977	0
514	20241022	110400	59993564	977	977	977	977	2350
515	20241022	110300	57697614	977	977	977	977	0
516	20241022	110200	57697614	977	977	977	977	14025
517	20241022	110100	43995189	978	975	978	975	8682
518	20241022	110000	35513750	977	976	977	976	2223
519	20241022	105900	33341977	976	976	976	976	0
520	20241022	105800	33341977	976	976	976	976	0
521	20241022	105700	33341977	976	976	976	976	0
522	20241022	105600	33341977	976	976	976	976	0
523	20241022	105500	33341977	976	976	976	976	0
524	20241022	105400	33341977	976	976	976	976	0
525	20241022	105300	33341977	976	976	976	976	0
526	20241022	105200	33341977	976	976	976	976	2
527	20241022	105100	33340025	976	975	976	975	7
528	20241022	105000	33333199	975	974	975	974	508
529	20241022	104900	32838406	968	968	974	968	32
530	20241022	104800	32807342	973	968	973	968	21
531	20241022	104700	32786943	972	972	972	967	26
532	20241022	104600	32761729	967	967	972	967	22
533	20241022	104500	32740393	966	968	968	966	1000
534	20241022	104400	31773588	969	969	969	969	0
535	20241022	104300	31773588	969	969	969	969	0
536	20241022	104200	31773588	969	969	969	969	0
537	20241022	104100	31773588	969	968	971	968	9
538	20241022	104000	31764861	970	968	970	968	42
539	20241022	103900	31724139	967	967	967	967	19
540	20241022	103800	31705766	967	967	967	967	10
541	20241022	103700	31696096	967	967	967	967	31
542	20241022	103600	31666119	967	967	967	967	2
543	20241022	103500	31664185	967	967	967	967	2
544	20241022	103400	31662251	967	967	967	967	5
545	20241022	103300	31657416	967	967	967	967	2
546	20241022	103200	31655482	967	966	967	966	54
547	20241022	103100	31603316	966	968	968	966	5040
548	20241022	103000	26726676	969	969	969	969	0
549	20241022	102900	26726676	969	969	969	969	100
550	20241022	102800	26629776	963	967	967	963	6193
551	20241022	102700	20656415	969	969	969	969	0
552	20241022	102600	20656415	969	969	969	969	6
553	20241022	102500	20650601	966	967	967	966	500
554	20241022	102400	20167545	968	968	968	968	323
555	20241022	102300	19854881	969	974	974	969	10065
556	20241022	102200	10089658	974	974	974	974	320
557	20241022	102100	9777978	974	974	974	974	234
558	20241022	102000	9550062	974	974	974	974	0
559	20241022	101900	9550062	974	974	974	974	0
560	20241022	101800	9550062	974	974	974	974	0
561	20241022	101700	9550062	974	974	974	974	300
562	20241022	101600	9257862	974	974	974	974	17
563	20241022	101500	9241304	974	974	974	974	11
564	20241022	101400	9230590	975	975	975	975	0
565	20241022	101300	9230590	975	975	975	975	0
566	20241022	101200	9230590	975	975	975	975	0
567	20241022	101100	9230590	975	975	975	975	0
568	20241022	101000	9230590	975	975	975	975	0
569	20241022	100900	9230590	975	973	975	973	211
570	20241022	100800	9025265	976	978	978	976	9
571	20241022	100700	9016473	976	976	978	976	27
572	20241022	100600	8990115	975	975	975	975	0
573	20241022	100500	8990115	975	975	975	975	0
574	20241022	100400	8990115	975	975	975	975	27
575	20241022	100300	8963790	976	975	976	975	9
576	20241022	100200	8955010	972	972	972	972	11
577	20241022	100100	8944318	972	972	972	972	40
578	20241022	100000	8905438	971	971	971	971	304
579	20241022	095900	8610254	972	972	972	972	1
580	20241022	095800	8609282	972	972	972	972	301
581	20241022	095700	8316710	972	973	973	972	268
582	20241022	095600	8056090	974	974	974	974	0
583	20241022	095500	8056090	974	975	975	974	334
584	20241022	095400	7730710	976	976	976	976	0
585	20241022	095300	7730710	976	976	976	976	1
586	20241022	095200	7729734	976	976	977	976	1210
587	20241022	095100	6548773	977	981	981	977	1963
588	20241022	095000	4629864	982	982	982	982	0
589	20241022	094900	4629864	982	982	984	982	7
590	20241022	094800	4622988	984	982	984	982	30
591	20241022	094700	4593495	984	982	985	982	7
592	20241022	094600	4586611	985	985	985	985	0
593	20241022	094500	4586611	985	982	985	982	407
594	20241022	094400	4186329	983	982	983	982	3
595	20241022	094300	4183382	982	983	983	982	11
596	20241022	094200	4172573	983	982	985	982	17
597	20241022	094100	4155858	982	984	985	982	40
598	20241022	094000	4116490	984	983	985	983	32
599	20241022	093900	4085012	985	985	985	985	0
600	20241022	093800	4085012	985	985	985	985	0
601	20241022	093700	4085012	985	985	985	985	0
602	20241022	093600	4085012	985	985	985	985	0
603	20241022	093500	4085012	985	985	985	985	0
604	20241022	093400	4085012	985	985	985	985	0
605	20241022	093300	4085012	985	985	985	985	0
606	20241022	093200	4085012	985	985	985	985	0
607	20241022	093100	4085012	985	985	985	985	0
608	20241022	093000	4085012	985	983	985	983	6
609	20241022	092900	4079108	985	985	985	985	0
610	20241022	092800	4079108	985	985	985	985	0
611	20241022	092700	4079108	985	985	985	985	0
612	20241022	092600	4079108	985	985	985	985	0
613	20241022	092500	4079108	985	985	985	985	3
614	20241022	092400	4076153	981	981	981	981	1
615	20241022	092300	4075172	980	980	985	980	12
616	20241022	092200	4063382	980	980	980	980	3
617	20241022	092100	4060442	980	980	980	980	0
618	20241022	092000	4060442	980	980	980	980	1
619	20241022	091900	4059462	980	979	980	979	2
620	20241022	091800	4057503	978	978	978	978	0
621	20241022	091700	4057503	978	978	978	978	0
622	20241022	091600	4057503	978	979	979	978	543
623	20241022	091500	3526448	981	981	981	981	0
624	20241022	091400	3526448	981	981	981	981	0
625	20241022	091300	3526448	981	979	981	978	15
626	20241022	091200	3511764	977	977	977	977	300
627	20241022	091100	3218664	977	977	977	977	1000
628	20241022	091000	2241664	978	978	978	978	1170
629	20241022	090900	1097404	979	979	979	979	26
630	20241022	090800	1071950	980	980	980	980	2
631	20241022	090700	1069990	986	986	986	986	0
632	20241022	090600	1069990	986	986	986	986	0
633	20241022	090500	1069990	986	986	986	986	0
634	20241022	090400	1069990	986	986	986	986	1
635	20241022	090300	1069004	979	979	979	979	0
636	20241022	090200	1069004	979	979	979	979	0
637	20241022	090100	1069004	979	986	986	979	7
638	20241022	090000	1062116	986	978	986	978	1086