KissMeData/057680/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	193800	822094602	976	976	976	976	7438
3	20241017	193700	822094602	976	976	976	976	0
4	20241017	193600	822094602	976	976	976	976	0
5	20241017	193500	822094602	976	976	976	976	0
6	20241017	193400	822094602	976	976	976	976	0
7	20241017	193300	822094602	976	976	976	976	0
8	20241017	193200	822094602	976	976	976	976	0
9	20241017	193100	822094602	976	976	976	976	0
10	20241017	193000	822094602	976	976	976	976	0
11	20241017	192900	822094602	976	976	976	976	0
12	20241017	192800	822094602	976	976	976	976	0
13	20241017	192700	822094602	976	976	976	976	0
14	20241017	192600	822094602	976	976	976	976	0
15	20241017	192500	822094602	976	976	976	976	0
16	20241017	192400	822094602	976	976	976	976	0
17	20241017	192300	822094602	976	976	976	976	0
18	20241017	192200	822094602	976	976	976	976	0
19	20241017	192100	822094602	976	976	976	976	0
20	20241017	192000	822094602	976	976	976	976	0
21	20241017	191900	822094602	976	976	976	976	0
22	20241017	191800	822094602	976	976	976	976	0
23	20241017	191700	822094602	976	976	976	976	0
24	20241017	191600	822094602	976	976	976	976	0
25	20241017	191500	822094602	976	976	976	976	0
26	20241017	191400	822094602	976	976	976	976	0
27	20241017	191300	822094602	976	976	976	976	0
28	20241017	191200	822094602	976	976	976	976	0
29	20241017	191100	822094602	976	976	976	976	0
30	20241017	191000	822094602	976	976	976	976	0
31	20241017	190900	822094602	976	976	976	976	0
32	20241017	190800	822094602	976	976	976	976	7438
33	20241017	190700	822094602	976	976	976	976	0
34	20241017	190600	822094602	976	976	976	976	0
35	20241017	190500	822094602	976	976	976	976	0
36	20241017	190400	822094602	976	976	976	976	0
37	20241017	190300	822094602	976	976	976	976	0
38	20241017	190200	822094602	976	976	976	976	0
39	20241017	190100	822094602	976	976	976	976	0
40	20241017	190000	822094602	976	976	976	976	0
41	20241017	185900	822094602	976	976	976	976	0
42	20241017	185800	822094602	976	976	976	976	0
43	20241017	185700	822094602	976	976	976	976	0
44	20241017	185600	822094602	976	976	976	976	0
45	20241017	185500	822094602	976	976	976	976	0
46	20241017	185400	822094602	976	976	976	976	0
47	20241017	185300	822094602	976	976	976	976	0
48	20241017	185200	822094602	976	976	976	976	0
49	20241017	185100	822094602	976	976	976	976	0
50	20241017	185000	822094602	976	976	976	976	0
51	20241017	184900	822094602	976	976	976	976	0
52	20241017	184800	822094602	976	976	976	976	0
53	20241017	184700	822094602	976	976	976	976	0
54	20241017	184600	822094602	976	976	976	976	0
55	20241017	184500	822094602	976	976	976	976	0
56	20241017	184400	822094602	976	976	976	976	0
57	20241017	184300	822094602	976	976	976	976	0
58	20241017	184200	822094602	976	976	976	976	0
59	20241017	184100	822094602	976	976	976	976	0
60	20241017	184000	822094602	976	976	976	976	0
61	20241017	183900	822094602	976	976	976	976	0
62	20241017	183800	822094602	976	976	976	976	7438
63	20241017	183700	822094602	976	976	976	976	0
64	20241017	183600	822094602	976	976	976	976	0
65	20241017	183500	822094602	976	976	976	976	0
66	20241017	183400	822094602	976	976	976	976	0
67	20241017	183300	822094602	976	976	976	976	0
68	20241017	183200	822094602	976	976	976	976	0
69	20241017	183100	822094602	976	976	976	976	0
70	20241017	183000	822094602	976	976	976	976	0
71	20241017	182900	822094602	976	976	976	976	0
72	20241017	182800	822094602	976	976	976	976	0
73	20241017	182700	822094602	976	976	976	976	0
74	20241017	182600	822094602	976	976	976	976	0
75	20241017	182500	822094602	976	976	976	976	0
76	20241017	182400	822094602	976	976	976	976	0
77	20241017	182300	822094602	976	976	976	976	0
78	20241017	182200	822094602	976	976	976	976	0
79	20241017	182100	822094602	976	976	976	976	0
80	20241017	182000	822094602	976	976	976	976	0
81	20241017	181900	822094602	976	976	976	976	0
82	20241017	181800	822094602	976	976	976	976	0
83	20241017	181700	822094602	976	976	976	976	0
84	20241017	181600	822094602	976	976	976	976	0
85	20241017	181500	822094602	976	976	976	976	0
86	20241017	181400	822094602	976	976	976	976	0
87	20241017	181300	822094602	976	976	976	976	0
88	20241017	181200	822094602	976	976	976	976	0
89	20241017	181100	822094602	976	976	976	976	0
90	20241017	181000	822094602	976	976	976	976	0
91	20241017	180900	822094602	976	976	976	976	0
92	20241017	180800	822094602	976	976	976	976	7438
93	20241017	180700	822094602	976	976	976	976	0
94	20241017	180600	822094602	976	976	976	976	0
95	20241017	180500	822094602	976	976	976	976	0
96	20241017	180400	822094602	976	976	976	976	0
97	20241017	180300	822094602	976	976	976	976	0
98	20241017	180200	822094602	976	976	976	976	0
99	20241017	180100	822094602	976	976	976	976	0
100	20241017	180000	822094602	976	976	976	976	0
101	20241017	175900	822094602	976	976	976	976	0
102	20241017	175800	822094602	976	976	976	976	0
103	20241017	175700	822094602	976	976	976	976	0
104	20241017	175600	822094602	976	976	976	976	0
105	20241017	175500	822094602	976	976	976	976	0
106	20241017	175400	822094602	976	976	976	976	0
107	20241017	175300	822094602	976	976	976	976	0
108	20241017	175200	822094602	976	976	976	976	0
109	20241017	175100	822094602	976	976	976	976	0
110	20241017	175000	822094602	976	976	976	976	0
111	20241017	174900	822094602	976	976	976	976	0
112	20241017	174800	822094602	976	976	976	976	0
113	20241017	174700	822094602	976	976	976	976	0
114	20241017	174600	822094602	976	976	976	976	0
115	20241017	174500	822094602	976	976	976	976	0
116	20241017	174400	822094602	976	976	976	976	0
117	20241017	174300	822094602	976	976	976	976	0
118	20241017	174200	822094602	976	976	976	976	0
119	20241017	174100	822094602	976	976	976	976	0
120	20241017	174000	822094602	976	976	976	976	0
121	20241017	173900	822094602	976	976	976	976	0
122	20241017	173800	822094602	976	976	976	976	7438
123	20241017	173700	822094602	976	976	976	976	0
124	20241017	173600	822094602	976	976	976	976	0
125	20241017	173500	822094602	976	976	976	976	0
126	20241017	173400	822094602	976	976	976	976	0
127	20241017	173300	822094602	976	976	976	976	0
128	20241017	173200	822094602	976	976	976	976	0
129	20241017	173100	822094602	976	976	976	976	0
130	20241017	173000	822094602	976	976	976	976	0
131	20241017	172900	822094602	976	976	976	976	0
132	20241017	172800	822094602	976	976	976	976	0
133	20241017	172700	822094602	976	976	976	976	0
134	20241017	172600	822094602	976	976	976	976	0
135	20241017	172500	822094602	976	976	976	976	0
136	20241017	172400	822094602	976	976	976	976	0
137	20241017	172300	822094602	976	976	976	976	0
138	20241017	172200	822094602	976	976	976	976	0
139	20241017	172100	822094602	976	976	976	976	0
140	20241017	172000	822094602	976	976	976	976	0
141	20241017	171900	822094602	976	976	976	976	0
142	20241017	171800	822094602	976	976	976	976	0
143	20241017	171700	822094602	976	976	976	976	0
144	20241017	171600	822094602	976	976	976	976	0
145	20241017	171500	822094602	976	976	976	976	0
146	20241017	171400	822094602	976	976	976	976	0
147	20241017	171300	822094602	976	976	976	976	0
148	20241017	171200	822094602	976	976	976	976	0
149	20241017	171100	822094602	976	976	976	976	0
150	20241017	171000	822094602	976	976	976	976	0
151	20241017	170900	822094602	976	976	976	976	0
152	20241017	170800	822094602	976	976	976	976	7438
153	20241017	170700	822094602	976	976	976	976	0
154	20241017	170600	822094602	976	976	976	976	0
155	20241017	170500	822094602	976	976	976	976	0
156	20241017	170400	822094602	976	976	976	976	0
157	20241017	170300	822094602	976	976	976	976	0
158	20241017	170200	822094602	976	976	976	976	0
159	20241017	170100	822094602	976	976	976	976	0
160	20241017	170000	822094602	976	976	976	976	0
161	20241017	165900	822094602	976	976	976	976	0
162	20241017	165800	822094602	976	976	976	976	0
163	20241017	165700	822094602	976	976	976	976	0
164	20241017	165600	822094602	976	976	976	976	0
165	20241017	165500	822094602	976	976	976	976	0
166	20241017	165400	822094602	976	976	976	976	0
167	20241017	165300	822094602	976	976	976	976	0
168	20241017	165200	822094602	976	976	976	976	0
169	20241017	165100	822094602	976	976	976	976	0
170	20241017	165000	822094602	976	976	976	976	0
171	20241017	164900	822094602	976	976	976	976	0
172	20241017	164800	822094602	976	976	976	976	0
173	20241017	164700	822094602	976	976	976	976	0
174	20241017	164600	822094602	976	976	976	976	0
175	20241017	164500	822094602	976	976	976	976	0
176	20241017	164400	822094602	976	976	976	976	0
177	20241017	164300	822094602	976	976	976	976	0
178	20241017	164200	822094602	976	976	976	976	0
179	20241017	164100	822094602	976	976	976	976	0
180	20241017	164000	822094602	976	976	976	976	0
181	20241017	163900	822094602	976	976	976	976	0
182	20241017	163800	822094602	976	976	976	976	7438
183	20241017	163700	822094602	976	976	976	976	0
184	20241017	163600	822094602	976	976	976	976	0
185	20241017	163500	822094602	976	976	976	976	0
186	20241017	163400	822094602	976	976	976	976	0
187	20241017	163300	822094602	976	976	976	976	0
188	20241017	163200	822094602	976	976	976	976	0
189	20241017	163100	822094602	976	976	976	976	0
190	20241017	163000	822094602	976	976	976	976	0
191	20241017	162900	822094602	976	976	976	976	0
192	20241017	162800	822094602	976	976	976	976	0
193	20241017	162700	822094602	976	976	976	976	0
194	20241017	162600	822094602	976	976	976	976	0
195	20241017	162500	822094602	976	976	976	976	0
196	20241017	162400	822094602	976	976	976	976	0
197	20241017	162300	822094602	976	976	976	976	0
198	20241017	162200	822094602	976	976	976	976	0
199	20241017	162100	822094602	976	976	976	976	0
200	20241017	162000	822094602	976	976	976	976	0
201	20241017	161900	822094602	976	976	976	976	0
202	20241017	161800	822094602	976	976	976	976	0
203	20241017	161700	822094602	976	976	976	976	0
204	20241017	161600	822094602	976	976	976	976	0
205	20241017	161500	822094602	976	976	976	976	0
206	20241017	161400	822094602	976	976	976	976	0
207	20241017	161300	822094602	976	976	976	976	0
208	20241017	161200	822094602	976	976	976	976	0
209	20241017	161100	822094602	976	976	976	976	0
210	20241017	161000	822094602	976	976	976	976	0
211	20241017	160900	822094602	976	976	976	976	0
212	20241017	160800	822094602	976	976	976	976	7438
213	20241017	160700	822094602	976	976	976	976	0
214	20241017	160600	822094602	976	976	976	976	0
215	20241017	160500	822094602	976	976	976	976	0
216	20241017	160400	822094602	976	976	976	976	0
217	20241017	160300	822094602	976	976	976	976	0
218	20241017	160200	822094602	976	976	976	976	0
219	20241017	160100	822094602	976	976	976	976	0
220	20241017	160000	822094602	976	976	976	976	0
221	20241017	155900	822094602	976	976	976	976	0
222	20241017	155800	822094602	976	976	976	976	0
223	20241017	155700	822094602	976	976	976	976	0
224	20241017	155600	822094602	976	976	976	976	0
225	20241017	155500	822094602	976	976	976	976	0
226	20241017	155400	822094602	976	976	976	976	0
227	20241017	155300	822094602	976	976	976	976	0
228	20241017	155200	822094602	976	976	976	976	0
229	20241017	155100	822094602	976	976	976	976	0
230	20241017	155000	822094602	976	976	976	976	0
231	20241017	154900	822094602	976	976	976	976	0
232	20241017	154800	822094602	976	976	976	976	0
233	20241017	154700	822094602	976	976	976	976	0
234	20241017	154600	822094602	976	976	976	976	0
235	20241017	154500	822094602	976	976	976	976	0
236	20241017	154400	822094602	976	976	976	976	0
237	20241017	154300	822094602	976	976	976	976	0
238	20241017	154200	822094602	976	976	976	976	0
239	20241017	154100	822094602	976	976	976	976	0
240	20241017	154000	822094602	976	976	976	976	0
241	20241017	153900	822094602	976	976	976	976	0
242	20241017	153800	822094602	976	976	976	976	7438
243	20241017	153700	822094602	976	976	976	976	0
244	20241017	153600	822094602	976	976	976	976	0
245	20241017	153500	822094602	976	976	976	976	0
246	20241017	153400	822094602	976	976	976	976	0
247	20241017	153300	822094602	976	976	976	976	0
248	20241017	153200	822094602	976	976	976	976	0
249	20241017	153100	822094602	976	976	976	976	0
250	20241017	153000	822094602	976	976	976	976	7438
251	20241017	152900	814835114	974	974	974	974	0
252	20241017	152800	814835114	974	974	974	974	0
253	20241017	152700	814835114	974	974	974	974	0
254	20241017	152600	814835114	974	974	974	974	0
255	20241017	152500	814835114	974	974	974	974	0
256	20241017	152400	814835114	974	974	974	974	0
257	20241017	152300	814835114	974	974	974	974	0
258	20241017	152200	814835114	974	974	974	974	0
259	20241017	152100	814835114	974	974	974	974	0
260	20241017	152000	814835114	974	974	974	974	0
261	20241017	151900	814835114	974	974	974	974	4196
262	20241017	151800	810748210	975	971	975	971	15896
263	20241017	151700	795285263	972	971	972	971	530
264	20241017	151600	794770345	971	969	971	969	2538
265	20241017	151500	792310054	969	972	972	969	673
266	20241017	151400	791657062	972	968	972	968	2158
267	20241017	151300	789565906	969	968	969	968	504
268	20241017	151200	789077531	972	970	972	968	4239
269	20241017	151100	784971750	969	973	973	969	50
270	20241017	151000	784923220	973	970	973	968	15109
271	20241017	150900	770284135	970	970	970	970	288
272	20241017	150800	770004775	968	969	969	968	6189
273	20241017	150700	764008823	969	969	969	969	1
274	20241017	150600	764007854	969	968	969	968	1903
275	20241017	150500	762164333	968	968	968	968	523
276	20241017	150400	761658069	968	968	968	968	0
277	20241017	150300	761658069	968	964	968	964	301
278	20241017	150200	761367901	964	964	964	963	270
279	20241017	150100	761107640	969	965	969	964	9198
280	20241017	150000	752232294	969	969	969	969	1
281	20241017	145900	752231325	968	968	968	968	1026
282	20241017	145800	751238157	965	968	968	965	1037
283	20241017	145700	750236157	968	970	970	968	1110
284	20241017	145600	749161457	967	967	967	967	5732
285	20241017	145500	743618613	967	967	967	965	1525
286	20241017	145400	742144817	968	968	968	968	1734
287	20241017	145300	740466305	968	968	968	968	1
288	20241017	145200	740465337	968	968	968	968	4014
289	20241017	145100	736579785	969	969	969	969	905
290	20241017	145000	735702840	969	969	969	969	807
291	20241017	144900	734920857	969	970	970	969	1127
292	20241017	144800	733828593	968	969	969	968	8436
293	20241017	144700	725657080	970	972	972	970	15000
294	20241017	144600	711098850	974	972	974	972	11278
295	20241017	144500	700134155	972	972	972	972	23
296	20241017	144400	700111799	972	973	973	972	1400
297	20241017	144300	698749697	973	973	973	973	2900
298	20241017	144200	695927997	972	972	972	972	100
299	20241017	144100	695830797	973	973	973	973	200
300	20241017	144000	695636197	973	973	973	973	1
301	20241017	143900	695635224	973	972	973	972	110
302	20241017	143800	695528294	973	972	973	972	181
303	20241017	143700	695352361	971	972	972	971	165
304	20241017	143600	695192076	974	974	974	974	0
305	20241017	143500	695192076	974	972	974	971	1030
306	20241017	143400	694191716	969	969	969	969	0
307	20241017	143300	694191716	969	971	971	969	3833
308	20241017	143200	690473539	971	971	971	971	837
309	20241017	143100	689660812	970	970	970	970	0
310	20241017	143000	689660812	970	970	970	970	989
311	20241017	142900	688701482	969	973	973	969	6000
312	20241017	142800	682884216	976	976	976	976	2000
313	20241017	142700	680932216	976	976	976	976	0
314	20241017	142600	680932216	976	976	976	976	2
315	20241017	142500	680930264	975	975	975	975	240
316	20241017	142400	680696264	969	973	973	969	12652
317	20241017	142300	668416298	975	975	975	975	0
318	20241017	142200	668416298	975	975	975	975	95
319	20241017	142100	668323673	975	973	975	973	206
320	20241017	142000	668122833	973	973	973	973	95
321	20241017	141900	668030398	973	973	973	973	105
322	20241017	141800	667928233	971	971	971	971	0
323	20241017	141700	667928233	971	973	973	971	246
324	20241017	141600	667689335	972	972	972	972	0
325	20241017	141500	667689335	972	972	972	972	405
326	20241017	141400	667295675	972	972	972	972	0
327	20241017	141300	667295675	972	972	972	972	1
328	20241017	141200	667294703	971	972	972	971	2694
329	20241017	141100	664678235	973	973	973	973	0
330	20241017	141000	664678235	973	973	973	973	111
331	20241017	140900	664570232	975	974	975	974	36
332	20241017	140800	664535164	974	974	974	974	0
333	20241017	140700	664535164	974	974	974	974	68
334	20241017	140600	664468932	974	974	974	974	0
335	20241017	140500	664468932	974	974	974	974	0
336	20241017	140400	664468932	974	974	974	973	215
337	20241017	140300	664259587	974	974	974	974	50
338	20241017	140200	664210887	973	973	973	973	0
339	20241017	140100	664210887	973	973	973	973	162
340	20241017	140000	664053261	973	973	973	973	0
341	20241017	135900	664053261	973	973	973	973	0
342	20241017	135800	664053261	973	973	973	973	50
343	20241017	135700	664004611	973	973	973	973	150
344	20241017	135600	663858661	973	973	973	973	158
345	20241017	135500	663704927	973	973	973	973	143
346	20241017	135400	663565788	973	973	973	973	57
347	20241017	135300	663510327	973	971	973	971	37
348	20241017	135200	663474398	975	972	975	972	2049
349	20241017	135100	661482623	977	977	977	977	0
350	20241017	135000	661482623	977	977	977	977	0
351	20241017	134900	661482623	977	977	977	977	0
352	20241017	134800	661482623	977	977	977	977	0
353	20241017	134700	661482623	977	972	977	972	1127
354	20241017	134600	660386669	975	975	975	975	0
355	20241017	134500	660386669	975	975	975	975	0
356	20241017	134400	660386669	975	975	975	975	0
357	20241017	134300	660386669	975	972	975	972	741
358	20241017	134200	659666414	972	972	972	972	0
359	20241017	134100	659666414	972	972	972	972	544
360	20241017	134000	659137646	972	972	972	972	0
361	20241017	133900	659137646	972	972	972	972	800
362	20241017	133800	658360046	972	975	975	972	3964
363	20241017	133700	654503295	978	978	978	978	112
364	20241017	133600	654393759	980	980	980	980	0
365	20241017	133500	654393759	980	980	980	980	0
366	20241017	133400	654393759	980	970	980	970	32795
367	20241017	133300	622417587	970	970	970	970	1279
368	20241017	133200	621176957	970	970	970	970	11312
369	20241017	133100	610204317	970	970	970	970	5
370	20241017	133000	610199467	971	971	971	971	200
371	20241017	132900	610005267	971	971	971	970	748
372	20241017	132800	609279112	971	973	973	971	69
373	20241017	132700	609211981	973	973	973	973	66
374	20241017	132600	609147763	974	974	974	970	559
375	20241017	132500	608603529	971	971	971	971	0
376	20241017	132400	608603529	971	971	971	971	0
377	20241017	132300	608603529	971	972	972	971	1012
378	20241017	132200	607620825	974	974	974	974	21
379	20241017	132100	607600371	974	974	974	974	1277
380	20241017	132000	606356573	974	974	974	974	4728
381	20241017	131900	601751501	975	975	975	975	0
382	20241017	131800	601751501	975	975	975	975	5154
383	20241017	131700	596726351	975	975	975	975	4685
384	20241017	131600	592158476	975	972	975	972	6002
385	20241017	131500	586308626	967	967	967	967	0
386	20241017	131400	586308626	967	967	967	967	3
387	20241017	131300	586305725	967	967	967	967	0
388	20241017	131200	586305725	967	967	967	967	300
389	20241017	131100	586015625	975	975	975	975	0
390	20241017	131000	586015625	975	975	975	975	0
391	20241017	130900	586015625	975	971	975	971	5000
392	20241017	130800	581141324	971	970	971	970	40
393	20241017	130700	581102494	969	969	969	969	93
394	20241017	130600	581012377	966	966	966	966	0
395	20241017	130500	581012377	966	966	966	966	425
396	20241017	130400	580601827	969	969	969	969	94
397	20241017	130300	580510741	966	968	968	966	200
398	20241017	130200	580317285	968	968	968	968	79
399	20241017	130100	580240813	969	968	969	966	430
400	20241017	130000	579825343	962	962	962	962	0
401	20241017	125900	579825343	962	963	964	962	1544
402	20241017	125800	578337929	962	967	967	962	6479
403	20241017	125700	572092166	967	967	967	967	1003
404	20241017	125600	571122265	967	966	967	966	2459
405	20241017	125500	568746412	966	967	967	966	1634
406	20241017	125400	567167224	977	977	977	977	0
407	20241017	125300	567167224	977	966	977	966	409
408	20241017	125200	566772119	966	966	970	966	6040
409	20241017	125100	560932027	958	967	967	958	12835
410	20241017	125000	548603406	967	968	968	967	1659
411	20241017	124900	546998495	968	968	968	968	100
412	20241017	124800	546901695	968	968	968	968	8972
413	20241017	124700	538216799	968	968	968	968	0
414	20241017	124600	538216799	968	968	968	968	10
415	20241017	124500	538207119	969	969	969	969	78
416	20241017	124400	538131537	971	970	971	970	2595
417	20241017	124300	535614188	970	969	970	969	4609
418	20241017	124200	531143777	969	969	969	969	1698
419	20241017	124100	529498415	969	967	970	966	4300
420	20241017	124000	525332513	969	968	969	962	8515
421	20241017	123900	517111749	966	969	969	966	7734
422	20241017	123800	509633633	970	970	970	970	10
423	20241017	123700	509623933	970	970	970	970	300
424	20241017	123600	509332933	968	969	969	968	13021
425	20241017	123500	496717777	970	976	976	970	54156
426	20241017	123400	444087088	976	976	976	976	3763
427	20241017	123300	440414400	976	976	976	976	211
428	20241017	123200	440208464	976	976	976	976	9
429	20241017	123100	440199680	976	977	978	976	5800
430	20241017	123000	434538718	977	978	978	977	114
431	20241017	122900	434427238	978	977	978	975	2405
432	20241017	122800	432081287	978	978	978	978	1022
433	20241017	122700	431081771	978	978	978	978	145
434	20241017	122600	430939961	976	977	977	976	579
435	20241017	122500	430374701	981	981	981	981	0
436	20241017	122400	430374701	981	978	981	978	119
437	20241017	122300	430258202	980	980	980	980	0
438	20241017	122200	430258202	980	980	980	980	0
439	20241017	122100	430258202	980	976	981	976	2183
440	20241017	122000	428123709	978	976	978	976	26
441	20241017	121900	428098329	976	976	976	976	4923
442	20241017	121800	423293481	976	976	976	976	0
443	20241017	121700	423293481	976	976	976	976	3000
444	20241017	121600	420365481	977	977	977	977	1
445	20241017	121500	420364504	976	977	977	976	10473
446	20241017	121400	410136552	977	978	978	977	854
447	20241017	121300	409301392	983	983	983	983	0
448	20241017	121200	409301392	983	983	983	983	0
449	20241017	121100	409301392	983	983	983	983	0
450	20241017	121000	409301392	983	983	983	983	0
451	20241017	120900	409301392	983	983	983	983	300
452	20241017	120800	409006492	983	980	983	978	12079
453	20241017	120700	397191594	980	980	980	980	112
454	20241017	120600	397081834	980	982	982	980	899
455	20241017	120500	396200431	983	983	983	983	0
456	20241017	120400	396200431	983	983	983	983	153
457	20241017	120300	396050032	983	983	983	983	10
458	20241017	120200	396040202	984	984	984	984	0
459	20241017	120100	396040202	984	984	984	984	26
460	20241017	120000	396014618	985	985	985	985	0
461	20241017	115900	396014618	985	985	985	985	124
462	20241017	115800	395892478	986	985	986	985	336
463	20241017	115700	395561224	985	985	985	985	958
464	20241017	115600	394617594	986	986	986	986	0
465	20241017	115500	394617594	986	984	986	984	1000
466	20241017	115400	393632800	984	984	984	984	1
467	20241017	115300	393631816	985	985	985	985	385
468	20241017	115200	393252591	985	985	985	985	0
469	20241017	115100	393252591	985	985	985	985	153
470	20241017	115000	393101886	986	984	986	984	1193
471	20241017	114900	391927891	985	985	985	985	90
472	20241017	114800	391839241	985	985	985	985	101
473	20241017	114700	391739756	985	982	985	982	2035
474	20241017	114600	389738430	983	983	983	983	0
475	20241017	114500	389738430	983	983	983	983	0
476	20241017	114400	389738430	983	983	983	983	20
477	20241017	114300	389718770	983	983	983	983	0
478	20241017	114200	389718770	983	983	983	983	0
479	20241017	114100	389718770	983	983	983	983	525
480	20241017	114000	389202695	983	983	983	983	1
481	20241017	113900	389201712	983	983	983	983	0
482	20241017	113800	389201712	983	983	983	983	1
483	20241017	113700	389200729	980	983	983	980	2
484	20241017	113600	389198766	976	980	980	976	5000
485	20241017	113500	384315425	985	985	985	985	1
486	20241017	113400	384314440	985	983	985	977	3741
487	20241017	113300	380656768	985	985	985	985	40
488	20241017	113200	380617368	985	983	985	983	2985
489	20241017	113100	377677963	982	982	982	982	99
490	20241017	113000	377580745	977	983	983	977	12
491	20241017	112900	377568970	984	984	984	984	0
492	20241017	112800	377568970	984	984	984	984	0
493	20241017	112700	377568970	984	984	984	984	0
494	20241017	112600	377568970	984	980	984	978	6490
495	20241017	112500	371219681	979	983	983	979	7981
496	20241017	112400	363393243	986	986	986	986	0
497	20241017	112300	363393243	986	986	986	986	0
498	20241017	112200	363393243	986	986	986	986	1
499	20241017	112100	363392257	982	982	982	982	1200
500	20241017	112000	362213857	982	982	982	982	0
501	20241017	111900	362213857	982	982	982	982	0
502	20241017	111800	362213857	982	987	987	982	572
503	20241017	111700	361649368	988	988	988	988	22
504	20241017	111600	361627632	981	981	981	981	0
505	20241017	111500	361627632	981	981	981	981	461
506	20241017	111400	361175391	982	982	982	982	19
507	20241017	111300	361156733	982	982	982	982	1139
508	20241017	111200	360038235	982	982	982	982	0
509	20241017	111100	360038235	982	983	983	982	4237
510	20241017	111000	355876709	988	988	988	983	3449
511	20241017	110900	352471767	983	983	983	983	2545
512	20241017	110800	349970032	983	983	983	983	0
513	20241017	110700	349970032	983	983	983	983	10
514	20241017	110600	349960202	983	983	983	983	954
515	20241017	110500	349022420	983	984	984	983	30
516	20241017	110400	348992910	984	988	988	984	6014
517	20241017	110300	343051090	988	988	988	988	1012
518	20241017	110200	342051234	988	987	988	987	148
519	20241017	110100	341905058	986	986	986	986	1292
520	20241017	110000	340631146	986	986	986	986	500
521	20241017	105900	340138146	986	986	986	986	2
522	20241017	105800	340136174	987	981	987	981	4135
523	20241017	105700	336078935	981	983	983	981	263
524	20241017	105600	335820812	984	984	984	984	0
525	20241017	105500	335820812	984	984	984	984	78
526	20241017	105400	335744060	984	984	984	984	22
527	20241017	105300	335722412	983	983	983	983	0
528	20241017	105200	335722412	983	983	983	983	435
529	20241017	105100	335294807	988	988	988	988	54
530	20241017	105000	335241455	988	984	988	983	6170
531	20241017	104900	329175764	984	984	984	984	13
532	20241017	104800	329162972	985	985	985	985	23
533	20241017	104700	329140317	985	985	985	985	32
534	20241017	104600	329108797	985	985	985	985	1
535	20241017	104500	329107812	987	987	987	987	0
536	20241017	104400	329107812	987	987	987	987	0
537	20241017	104300	329107812	987	987	987	987	219
538	20241017	104200	328891659	988	988	988	988	0
539	20241017	104100	328891659	988	988	988	988	0
540	20241017	104000	328891659	988	988	988	988	111
541	20241017	103900	328781991	990	990	990	990	0
542	20241017	103800	328781991	990	993	993	987	22
543	20241017	103700	328760218	984	984	984	984	36
544	20241017	103600	328724794	993	990	993	974	13674
545	20241017	103500	315326111	990	989	990	989	1115
546	20241017	103400	314222276	989	981	989	981	1324
547	20241017	103300	312918680	979	990	990	979	2493
548	20241017	103200	310463378	990	986	990	986	2786
549	20241017	103100	307707956	986	985	986	985	160
550	20241017	103000	307550243	986	984	986	984	1915
551	20241017	102900	305664346	984	982	984	982	574
552	20241017	102800	305100510	982	982	982	982	1
553	20241017	102700	305099528	977	977	977	977	1015
554	20241017	102600	304107873	976	978	980	976	6260
555	20241017	102500	297976494	977	973	977	973	1770
556	20241017	102400	296251284	974	973	974	973	308
557	20241017	102300	295951300	973	975	975	973	2423
558	20241017	102200	293593398	974	974	974	974	4
559	20241017	102100	293589502	973	973	973	973	0
560	20241017	102000	293589502	973	974	974	973	24
561	20241017	101900	293566149	973	976	976	973	9860
562	20241017	101800	283961190	976	976	976	976	0
563	20241017	101700	283961190	976	976	976	976	0
564	20241017	101600	283961190	976	977	977	976	3000
565	20241017	101500	281032650	977	979	979	977	5000
566	20241017	101400	276141400	980	980	980	980	0
567	20241017	101300	276141400	980	979	980	979	1028
568	20241017	101200	275134987	980	980	980	980	0
569	20241017	101100	275134987	980	980	980	979	35
570	20241017	101000	275100688	980	980	980	980	33
571	20241017	100900	275068348	980	981	981	980	177
572	20241017	100800	274894887	980	980	980	980	231
573	20241017	100700	274668507	980	980	980	980	5
574	20241017	100600	274663607	981	980	981	980	134
575	20241017	100500	274532254	983	979	983	978	4507
576	20241017	100400	270121610	982	982	982	982	22
577	20241017	100300	270100006	979	979	979	979	501
578	20241017	100200	269609527	977	977	977	977	727
579	20241017	100100	268899248	978	979	979	978	559
580	20241017	100000	268352519	979	979	979	979	37
581	20241017	095900	268316296	979	979	979	979	202
582	20241017	095800	268118538	979	978	979	978	2
583	20241017	095700	268116581	978	978	978	978	2
584	20241017	095600	268114625	977	978	979	977	165
585	20241017	095500	267953362	978	978	978	976	529
586	20241017	095400	267436002	975	976	976	975	2303
587	20241017	095300	265188278	976	978	978	976	180
588	20241017	095200	265012316	976	977	977	976	4
589	20241017	095100	265008411	978	979	979	978	67
590	20241017	095000	264942868	979	978	979	978	1057
591	20241017	094900	263908154	973	971	975	971	5291
592	20241017	094800	258763132	970	974	978	970	11536
593	20241017	094700	247551280	978	977	978	974	6436
594	20241017	094600	241280331	977	978	978	976	7751
595	20241017	094500	233714104	978	979	979	978	785
596	20241017	094400	232945889	979	979	979	979	5083
597	20241017	094300	227969632	978	978	978	978	352
598	20241017	094200	227625376	977	977	977	977	333
599	20241017	094100	227300035	976	977	977	976	959
600	20241017	094000	226364050	977	974	977	974	1161
601	20241017	093900	225233218	974	978	978	974	9076
602	20241017	093800	216376378	977	985	985	977	9558
603	20241017	093700	207008147	984	986	986	984	1803
604	20241017	093600	205232273	987	987	988	987	2831
605	20241017	093500	202435584	988	988	989	988	1067
606	20241017	093400	201380388	988	988	988	981	6
607	20241017	093300	201374488	981	984	987	981	409
608	20241017	093200	200972349	984	981	984	981	2296
609	20241017	093100	198717455	981	982	982	976	100063
610	20241017	093000	101054741	977	981	981	977	14215
611	20241017	092900	87147794	981	981	981	981	961
612	20241017	092800	86205053	981	980	981	980	1365
613	20241017	092700	84866078	980	988	988	980	1877
614	20241017	092600	83023606	988	989	989	983	44
615	20241017	092500	82980343	990	990	990	990	0
616	20241017	092400	82980343	990	981	990	981	1472
617	20241017	092300	81532712	980	983	983	980	10296
618	20241017	092200	71436675	982	982	987	982	2179
619	20241017	092100	69296743	982	985	985	982	8882
620	20241017	092000	60564028	990	990	990	990	100
621	20241017	091900	60465028	990	990	990	990	100
622	20241017	091800	60366028	983	983	983	983	9
623	20241017	091700	60357181	983	985	985	983	5243
624	20241017	091600	55197250	985	985	990	985	265
625	20241017	091500	54935725	985	990	990	985	197
626	20241017	091400	54741655	985	992	992	985	4274
627	20241017	091300	50528292	986	986	986	986	0
628	20241017	091200	50528292	986	986	992	986	61
629	20241017	091100	50468134	986	986	992	986	1632
630	20241017	091000	48858931	986	988	988	986	1611
631	20241017	090900	47269143	987	988	988	987	4582
632	20241017	090800	42742328	988	991	991	988	6488
633	20241017	090700	36320454	990	992	992	990	7452
634	20241017	090600	28935605	993	992	993	992	385
635	20241017	090500	28553361	993	996	996	992	4486
636	20241017	090400	24093082	994	996	996	994	4214
637	20241017	090300	19899968	1003	997	1003	996	3354
638	20241017	090200	16554680	1003	997	1005	997	68
639	20241017	090100	16486774	997	999	999	997	4657
640	20241017	090000	11835606	999	1000	1000	999	11536