KissMeData/119650/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	201900	965270519	502	502	502	502	30212
3	20241011	201800	965270519	502	502	502	502	0
4	20241011	201700	965270519	502	502	502	502	0
5	20241011	201600	965270519	502	502	502	502	0
6	20241011	201500	965270519	502	502	502	502	0
7	20241011	201400	965270519	502	502	502	502	0
8	20241011	201300	965270519	502	502	502	502	0
9	20241011	201200	965270519	502	502	502	502	0
10	20241011	201100	965270519	502	502	502	502	0
11	20241011	201000	965270519	502	502	502	502	0
12	20241011	200900	965270519	502	502	502	502	0
13	20241011	200800	965270519	502	502	502	502	0
14	20241011	200700	965270519	502	502	502	502	0
15	20241011	200600	965270519	502	502	502	502	0
16	20241011	200500	965270519	502	502	502	502	0
17	20241011	200400	965270519	502	502	502	502	0
18	20241011	200300	965270519	502	502	502	502	0
19	20241011	200200	965270519	502	502	502	502	0
20	20241011	200100	965270519	502	502	502	502	0
21	20241011	200000	965270519	502	502	502	502	0
22	20241011	195900	965270519	502	502	502	502	0
23	20241011	195800	965270519	502	502	502	502	0
24	20241011	195700	965270519	502	502	502	502	0
25	20241011	195600	965270519	502	502	502	502	0
26	20241011	195500	965270519	502	502	502	502	0
27	20241011	195400	965270519	502	502	502	502	0
28	20241011	195300	965270519	502	502	502	502	0
29	20241011	195200	965270519	502	502	502	502	0
30	20241011	195100	965270519	502	502	502	502	0
31	20241011	195000	965270519	502	502	502	502	0
32	20241011	194900	965270519	502	502	502	502	30212
33	20241011	194800	965270519	502	502	502	502	0
34	20241011	194700	965270519	502	502	502	502	0
35	20241011	194600	965270519	502	502	502	502	0
36	20241011	194500	965270519	502	502	502	502	0
37	20241011	194400	965270519	502	502	502	502	0
38	20241011	194300	965270519	502	502	502	502	0
39	20241011	194200	965270519	502	502	502	502	0
40	20241011	194100	965270519	502	502	502	502	0
41	20241011	194000	965270519	502	502	502	502	0
42	20241011	193900	965270519	502	502	502	502	0
43	20241011	193800	965270519	502	502	502	502	0
44	20241011	193700	965270519	502	502	502	502	0
45	20241011	193600	965270519	502	502	502	502	0
46	20241011	193500	965270519	502	502	502	502	0
47	20241011	193400	965270519	502	502	502	502	0
48	20241011	193300	965270519	502	502	502	502	0
49	20241011	193200	965270519	502	502	502	502	0
50	20241011	193100	965270519	502	502	502	502	0
51	20241011	193000	965270519	502	502	502	502	0
52	20241011	192900	965270519	502	502	502	502	0
53	20241011	192800	965270519	502	502	502	502	0
54	20241011	192700	965270519	502	502	502	502	0
55	20241011	192600	965270519	502	502	502	502	0
56	20241011	192500	965270519	502	502	502	502	0
57	20241011	192400	965270519	502	502	502	502	0
58	20241011	192300	965270519	502	502	502	502	0
59	20241011	192200	965270519	502	502	502	502	0
60	20241011	192100	965270519	502	502	502	502	0
61	20241011	192000	965270519	502	502	502	502	0
62	20241011	191900	965270519	502	502	502	502	30212
63	20241011	191800	965270519	502	502	502	502	0
64	20241011	191700	965270519	502	502	502	502	0
65	20241011	191600	965270519	502	502	502	502	0
66	20241011	191500	965270519	502	502	502	502	0
67	20241011	191400	965270519	502	502	502	502	0
68	20241011	191300	965270519	502	502	502	502	0
69	20241011	191200	965270519	502	502	502	502	0
70	20241011	191100	965270519	502	502	502	502	0
71	20241011	191000	965270519	502	502	502	502	0
72	20241011	190900	965270519	502	502	502	502	0
73	20241011	190800	965270519	502	502	502	502	0
74	20241011	190700	965270519	502	502	502	502	0
75	20241011	190600	965270519	502	502	502	502	0
76	20241011	190500	965270519	502	502	502	502	0
77	20241011	190400	965270519	502	502	502	502	0
78	20241011	190300	965270519	502	502	502	502	0
79	20241011	190200	965270519	502	502	502	502	0
80	20241011	190100	965270519	502	502	502	502	0
81	20241011	190000	965270519	502	502	502	502	0
82	20241011	185900	965270519	502	502	502	502	0
83	20241011	185800	965270519	502	502	502	502	0
84	20241011	185700	965270519	502	502	502	502	0
85	20241011	185600	965270519	502	502	502	502	0
86	20241011	185500	965270519	502	502	502	502	0
87	20241011	185400	965270519	502	502	502	502	0
88	20241011	185300	965270519	502	502	502	502	0
89	20241011	185200	965270519	502	502	502	502	0
90	20241011	185100	965270519	502	502	502	502	0
91	20241011	185000	965270519	502	502	502	502	0
92	20241011	184900	965270519	502	502	502	502	30212
93	20241011	184800	965270519	502	502	502	502	0
94	20241011	184700	965270519	502	502	502	502	0
95	20241011	184600	965270519	502	502	502	502	0
96	20241011	184500	965270519	502	502	502	502	0
97	20241011	184400	965270519	502	502	502	502	0
98	20241011	184300	965270519	502	502	502	502	0
99	20241011	184200	965270519	502	502	502	502	0
100	20241011	184100	965270519	502	502	502	502	0
101	20241011	184000	965270519	502	502	502	502	0
102	20241011	183900	965270519	502	502	502	502	0
103	20241011	183800	965270519	502	502	502	502	0
104	20241011	183700	965270519	502	502	502	502	0
105	20241011	183600	965270519	502	502	502	502	0
106	20241011	183500	965270519	502	502	502	502	0
107	20241011	183400	965270519	502	502	502	502	0
108	20241011	183300	965270519	502	502	502	502	0
109	20241011	183200	965270519	502	502	502	502	0
110	20241011	183100	965270519	502	502	502	502	0
111	20241011	183000	965270519	502	502	502	502	0
112	20241011	182900	965270519	502	502	502	502	0
113	20241011	182800	965270519	502	502	502	502	0
114	20241011	182700	965270519	502	502	502	502	0
115	20241011	182600	965270519	502	502	502	502	0
116	20241011	182500	965270519	502	502	502	502	0
117	20241011	182400	965270519	502	502	502	502	0
118	20241011	182300	965270519	502	502	502	502	0
119	20241011	182200	965270519	502	502	502	502	0
120	20241011	182100	965270519	502	502	502	502	0
121	20241011	182000	965270519	502	502	502	502	0
122	20241011	181900	965270519	502	502	502	502	30212
123	20241011	181800	965270519	502	502	502	502	0
124	20241011	181700	965270519	502	502	502	502	0
125	20241011	181600	965270519	502	502	502	502	0
126	20241011	181500	965270519	502	502	502	502	0
127	20241011	181400	965270519	502	502	502	502	0
128	20241011	181300	965270519	502	502	502	502	0
129	20241011	181200	965270519	502	502	502	502	0
130	20241011	181100	965270519	502	502	502	502	0
131	20241011	181000	965270519	502	502	502	502	0
132	20241011	180900	965270519	502	502	502	502	0
133	20241011	180800	965270519	502	502	502	502	0
134	20241011	180700	965270519	502	502	502	502	0
135	20241011	180600	965270519	502	502	502	502	0
136	20241011	180500	965270519	502	502	502	502	0
137	20241011	180400	965270519	502	502	502	502	0
138	20241011	180300	965270519	502	502	502	502	0
139	20241011	180200	965270519	502	502	502	502	0
140	20241011	180100	965270519	502	502	502	502	0
141	20241011	180000	965270519	502	502	502	502	0
142	20241011	175900	965270519	502	502	502	502	0
143	20241011	175800	965270519	502	502	502	502	0
144	20241011	175700	965270519	502	502	502	502	0
145	20241011	175600	965270519	502	502	502	502	0
146	20241011	175500	965270519	502	502	502	502	0
147	20241011	175400	965270519	502	502	502	502	0
148	20241011	175300	965270519	502	502	502	502	0
149	20241011	175200	965270519	502	502	502	502	0
150	20241011	175100	965270519	502	502	502	502	0
151	20241011	175000	965270519	502	502	502	502	0
152	20241011	174900	965270519	502	502	502	502	30212
153	20241011	174800	965270519	502	502	502	502	0
154	20241011	174700	965270519	502	502	502	502	0
155	20241011	174600	965270519	502	502	502	502	0
156	20241011	174500	965270519	502	502	502	502	0
157	20241011	174400	965270519	502	502	502	502	0
158	20241011	174300	965270519	502	502	502	502	0
159	20241011	174200	965270519	502	502	502	502	0
160	20241011	174100	965270519	502	502	502	502	0
161	20241011	174000	965270519	502	502	502	502	0
162	20241011	173900	965270519	502	502	502	502	0
163	20241011	173800	965270519	502	502	502	502	0
164	20241011	173700	965270519	502	502	502	502	0
165	20241011	173600	965270519	502	502	502	502	0
166	20241011	173500	965270519	502	502	502	502	0
167	20241011	173400	965270519	502	502	502	502	0
168	20241011	173300	965270519	502	502	502	502	0
169	20241011	173200	965270519	502	502	502	502	0
170	20241011	173100	965270519	502	502	502	502	0
171	20241011	173000	965270519	502	502	502	502	0
172	20241011	172900	965270519	502	502	502	502	0
173	20241011	172800	965270519	502	502	502	502	0
174	20241011	172700	965270519	502	502	502	502	0
175	20241011	172600	965270519	502	502	502	502	0
176	20241011	172500	965270519	502	502	502	502	0
177	20241011	172400	965270519	502	502	502	502	0
178	20241011	172300	965270519	502	502	502	502	0
179	20241011	172200	965270519	502	502	502	502	0
180	20241011	172100	965270519	502	502	502	502	0
181	20241011	172000	965270519	502	502	502	502	0
182	20241011	171900	965270519	502	502	502	502	30212
183	20241011	171800	965270519	502	502	502	502	0
184	20241011	171700	965270519	502	502	502	502	0
185	20241011	171600	965270519	502	502	502	502	0
186	20241011	171500	965270519	502	502	502	502	0
187	20241011	171400	965270519	502	502	502	502	0
188	20241011	171300	965270519	502	502	502	502	0
189	20241011	171200	965270519	502	502	502	502	0
190	20241011	171100	965270519	502	502	502	502	0
191	20241011	171000	965270519	502	502	502	502	0
192	20241011	170900	965270519	502	502	502	502	0
193	20241011	170800	965270519	502	502	502	502	0
194	20241011	170700	965270519	502	502	502	502	0
195	20241011	170600	965270519	502	502	502	502	0
196	20241011	170500	965270519	502	502	502	502	0
197	20241011	170400	965270519	502	502	502	502	0
198	20241011	170300	965270519	502	502	502	502	0
199	20241011	170200	965270519	502	502	502	502	0
200	20241011	170100	965270519	502	502	502	502	0
201	20241011	170000	965270519	502	502	502	502	0
202	20241011	165900	965270519	502	502	502	502	0
203	20241011	165800	965270519	502	502	502	502	0
204	20241011	165700	965270519	502	502	502	502	0
205	20241011	165600	965270519	502	502	502	502	0
206	20241011	165500	965270519	502	502	502	502	0
207	20241011	165400	965270519	502	502	502	502	0
208	20241011	165300	965270519	502	502	502	502	0
209	20241011	165200	965270519	502	502	502	502	0
210	20241011	165100	965270519	502	502	502	502	0
211	20241011	165000	965270519	502	502	502	502	0
212	20241011	164900	965270519	502	502	502	502	30212
213	20241011	164800	965270519	502	502	502	502	0
214	20241011	164700	965270519	502	502	502	502	0
215	20241011	164600	965270519	502	502	502	502	0
216	20241011	164500	965270519	502	502	502	502	0
217	20241011	164400	965270519	502	502	502	502	0
218	20241011	164300	965270519	502	502	502	502	0
219	20241011	164200	965270519	502	502	502	502	0
220	20241011	164100	965270519	502	502	502	502	0
221	20241011	164000	965270519	502	502	502	502	0
222	20241011	163900	965270519	502	502	502	502	0
223	20241011	163800	965270519	502	502	502	502	0
224	20241011	163700	965270519	502	502	502	502	0
225	20241011	163600	965270519	502	502	502	502	0
226	20241011	163500	965270519	502	502	502	502	0
227	20241011	163400	965270519	502	502	502	502	0
228	20241011	163300	965270519	502	502	502	502	0
229	20241011	163200	965270519	502	502	502	502	0
230	20241011	163100	965270519	502	502	502	502	0
231	20241011	163000	965270519	502	502	502	502	0
232	20241011	162900	965270519	502	502	502	502	0
233	20241011	162800	965270519	502	502	502	502	0
234	20241011	162700	965270519	502	502	502	502	0
235	20241011	162600	965270519	502	502	502	502	0
236	20241011	162500	965270519	502	502	502	502	0
237	20241011	162400	965270519	502	502	502	502	0
238	20241011	162300	965270519	502	502	502	502	0
239	20241011	162200	965270519	502	502	502	502	0
240	20241011	162100	965270519	502	502	502	502	0
241	20241011	162000	965270519	502	502	502	502	0
242	20241011	161900	965270519	502	502	502	502	30212
243	20241011	161800	965270519	502	502	502	502	0
244	20241011	161700	965270519	502	502	502	502	0
245	20241011	161600	965270519	502	502	502	502	0
246	20241011	161500	965270519	502	502	502	502	0
247	20241011	161400	965270519	502	502	502	502	0
248	20241011	161300	965270519	502	502	502	502	0
249	20241011	161200	965270519	502	502	502	502	0
250	20241011	161100	965270519	502	502	502	502	0
251	20241011	161000	965270519	502	502	502	502	0
252	20241011	160900	965270519	502	502	502	502	0
253	20241011	160800	965270519	502	502	502	502	0
254	20241011	160700	965270519	502	502	502	502	0
255	20241011	160600	965270519	502	502	502	502	0
256	20241011	160500	965270519	502	502	502	502	0
257	20241011	160400	965270519	502	502	502	502	0
258	20241011	160300	965270519	502	502	502	502	0
259	20241011	160200	965270519	502	502	502	502	0
260	20241011	160100	965270519	502	502	502	502	0
261	20241011	160000	965270519	502	502	502	502	0
262	20241011	155900	965270519	502	502	502	502	0
263	20241011	155800	965270519	502	502	502	502	0
264	20241011	155700	965270519	502	502	502	502	0
265	20241011	155600	965270519	502	502	502	502	0
266	20241011	155500	965270519	502	502	502	502	0
267	20241011	155400	965270519	502	502	502	502	0
268	20241011	155300	965270519	502	502	502	502	0
269	20241011	155200	965270519	502	502	502	502	0
270	20241011	155100	965270519	502	502	502	502	0
271	20241011	155000	965270519	502	502	502	502	0
272	20241011	154900	965270519	502	502	502	502	30212
273	20241011	154800	965270519	502	502	502	502	0
274	20241011	154700	965270519	502	502	502	502	0
275	20241011	154600	965270519	502	502	502	502	0
276	20241011	154500	965270519	502	502	502	502	0
277	20241011	154400	965270519	502	502	502	502	0
278	20241011	154300	965270519	502	502	502	502	0
279	20241011	154200	965270519	502	502	502	502	0
280	20241011	154100	965270519	502	502	502	502	0
281	20241011	154000	965270519	502	502	502	502	0
282	20241011	153900	965270519	502	502	502	502	0
283	20241011	153800	965270519	502	502	502	502	0
284	20241011	153700	965270519	502	502	502	502	0
285	20241011	153600	965270519	502	502	502	502	0
286	20241011	153500	965270519	502	502	502	502	0
287	20241011	153400	965270519	502	502	502	502	0
288	20241011	153300	965270519	502	502	502	502	0
289	20241011	153200	965270519	502	502	502	502	0
290	20241011	153100	965270519	502	502	502	502	0
291	20241011	153000	965270519	502	502	502	502	30212
292	20241011	152900	950104095	502	502	502	502	0
293	20241011	152800	950104095	502	502	502	502	0
294	20241011	152700	950104095	502	502	502	502	0
295	20241011	152600	950104095	502	502	502	502	0
296	20241011	152500	950104095	502	502	502	502	0
297	20241011	152400	950104095	502	502	502	502	0
298	20241011	152300	950104095	502	502	502	502	0
299	20241011	152200	950104095	502	502	502	502	0
300	20241011	152100	950104095	502	502	502	502	0
301	20241011	152000	950104095	502	502	502	502	0
302	20241011	151900	950104095	502	502	506	502	3295
303	20241011	151800	948443333	502	504	504	502	6033
304	20241011	151700	945409218	507	507	508	503	7602
305	20241011	151600	941554443	506	505	507	503	16834
306	20241011	151500	933032881	505	501	505	501	6670
307	20241011	151400	929683078	504	503	504	503	17998
308	20241011	151300	920630083	503	500	503	500	2126
309	20241011	151200	919566963	498	498	498	498	4329
310	20241011	151100	917411121	498	498	498	498	668
311	20241011	151000	917078457	498	498	498	498	500
312	20241011	150900	916829457	495	495	495	495	0
313	20241011	150800	916829457	495	495	495	495	5291
314	20241011	150700	914210412	495	494	495	494	1658
315	20241011	150600	913390052	493	494	494	493	1474
316	20241011	150500	912661898	494	494	494	494	0
317	20241011	150400	912661898	494	494	494	494	444
318	20241011	150300	912442562	494	494	494	494	311
319	20241011	150200	912288928	494	494	494	494	1326
320	20241011	150100	911633884	494	494	494	494	19
321	20241011	150000	911624498	495	495	495	495	2973
322	20241011	145900	910152863	495	495	495	495	39
323	20241011	145800	910133558	495	495	495	495	501
324	20241011	145700	909885563	495	495	495	495	0
325	20241011	145600	909885563	495	495	495	495	2
326	20241011	145500	909884573	493	493	493	493	7
327	20241011	145400	909881122	493	491	493	491	318
328	20241011	145300	909724948	491	491	491	491	0
329	20241011	145200	909724948	491	491	491	491	0
330	20241011	145100	909724948	491	493	493	491	2024
331	20241011	145000	908731124	493	493	493	492	607
332	20241011	144900	908432373	494	494	494	494	2
333	20241011	144800	908431385	493	493	493	493	10
334	20241011	144700	908426455	493	493	493	493	18
335	20241011	144600	908417581	495	495	495	495	50
336	20241011	144500	908392831	495	494	495	494	1647
337	20241011	144400	907577831	494	493	494	493	64
338	20241011	144300	907546235	489	489	489	489	0
339	20241011	144200	907546235	489	491	491	489	2500
340	20241011	144100	906321641	490	490	490	490	202
341	20241011	144000	906222661	490	490	490	490	400
342	20241011	143900	906026661	490	498	498	485	21400
343	20241011	143800	895587239	495	495	496	495	629
344	20241011	143700	895275756	496	496	498	496	1655
345	20241011	143600	894453967	495	494	495	494	1500
346	20241011	143500	893711499	494	494	494	494	307
347	20241011	143400	893559841	494	490	494	490	18
348	20241011	143300	893550977	490	495	495	490	1568
349	20241011	143200	892780415	495	491	495	491	121
350	20241011	143100	892720604	491	497	497	486	11321
351	20241011	143000	887190123	496	496	496	490	12166
352	20241011	142900	881199253	496	496	496	496	33
353	20241011	142800	881182885	496	496	496	496	2
354	20241011	142700	881181893	496	495	496	492	251
355	20241011	142600	881057452	495	494	495	491	106
356	20241011	142500	881005044	492	493	493	492	5688
357	20241011	142400	878205843	494	494	494	494	198
358	20241011	142300	878108031	494	494	494	494	44
359	20241011	142200	878086295	494	496	496	494	97
360	20241011	142100	878038195	496	494	496	493	318
361	20241011	142000	877881409	493	493	493	493	0
362	20241011	141900	877881409	493	493	493	493	0
363	20241011	141800	877881409	493	497	497	493	2752
364	20241011	141700	876524267	497	494	497	494	11
365	20241011	141600	876518830	491	491	491	491	0
366	20241011	141500	876518830	491	491	491	491	274
367	20241011	141400	876384296	490	493	493	490	9210
368	20241011	141300	871865347	496	496	496	496	55
369	20241011	141200	871838067	496	497	497	492	7119
370	20241011	141100	868331974	497	494	498	494	6566
371	20241011	141000	865065096	493	491	493	491	71
372	20241011	140900	865030095	488	493	495	488	13195
373	20241011	140800	858564184	495	495	495	492	2936
374	20241011	140700	857116344	495	498	498	492	22937
375	20241011	140600	845795601	498	502	502	498	5519
376	20241011	140500	843042131	502	500	502	499	6995
377	20241011	140400	839542253	501	502	503	501	259
378	20241011	140300	839412257	504	504	504	504	29
379	20241011	140200	839397641	504	500	504	500	36
380	20241011	140100	839379624	499	503	503	499	9452
381	20241011	140000	834641741	505	504	505	503	131
382	20241011	135900	834575624	504	502	505	502	2421
383	20241011	135800	833357332	502	501	502	501	192
384	20241011	135700	833261090	500	500	500	500	279
385	20241011	135600	833121590	500	502	502	499	6561
386	20241011	135500	829840812	501	500	501	500	633
387	20241011	135400	829524137	500	510	510	500	14365
388	20241011	135300	822319607	510	501	510	501	1722
389	20241011	135200	821449839	500	505	505	498	10395
390	20241011	135100	816238768	505	504	512	501	28615
391	20241011	135000	801776013	501	492	501	490	30354
392	20241011	134900	786731401	490	494	495	489	4077
393	20241011	134800	784721275	495	489	498	489	9082
394	20241011	134700	780247833	489	486	489	481	27513
395	20241011	134600	766907213	482	488	491	482	9498
396	20241011	134500	762296118	494	502	502	487	35250
397	20241011	134400	745042176	502	490	502	489	25868
398	20241011	134300	732270086	490	482	493	480	29109
399	20241011	134200	718070032	486	471	493	470	254493
400	20241011	134100	596745219	478	478	478	478	0
401	20241011	134000	596745219	478	478	478	478	0
402	20241011	133900	596745219	478	465	504	465	162384
403	20241011	133800	521120783	478	478	478	478	0
404	20241011	133700	521120783	478	507	508	478	60207
405	20241011	133600	491110639	505	505	505	505	0
406	20241011	133500	491110639	505	520	520	505	26765
407	20241011	133400	477478057	520	515	520	515	12871
408	20241011	133300	470848072	515	519	519	515	67345
409	20241011	133200	436164085	520	520	520	520	1
410	20241011	133100	436163565	520	520	520	520	0
411	20241011	133000	436163565	520	520	520	520	5
412	20241011	132900	436160965	518	517	518	517	15286
413	20241011	132800	428243103	517	517	517	517	2000
414	20241011	132700	427209103	517	517	517	517	1520
415	20241011	132600	426423263	517	518	518	517	5
416	20241011	132500	426420675	518	517	518	515	11283
417	20241011	132400	420576865	517	518	518	517	10409
418	20241011	132300	415185412	518	519	519	510	23116
419	20241011	132200	403313301	519	519	519	519	109
420	20241011	132100	403256730	519	518	519	518	104
421	20241011	132000	403202757	520	517	520	516	2451
422	20241011	131900	401935164	519	519	519	519	1102
423	20241011	131800	401363226	520	520	520	520	1
424	20241011	131700	401362706	516	519	519	516	2001
425	20241011	131600	400326972	519	518	519	517	611
426	20241011	131500	400011054	519	519	519	519	497
427	20241011	131400	399753111	519	519	519	519	145
428	20241011	131300	399677856	519	519	519	519	621
429	20241011	131200	399355557	519	519	519	519	16
430	20241011	131100	399347253	519	520	520	519	5403
431	20241011	131000	396543086	520	519	520	519	1929
432	20241011	130900	395541635	519	519	519	519	10
433	20241011	130800	395536445	519	519	519	519	156
434	20241011	130700	395455481	520	520	520	520	2
435	20241011	130600	395454441	519	518	519	513	4247
436	20241011	130500	393256021	518	518	518	514	13955
437	20241011	130400	386027336	518	519	519	516	1335
438	20241011	130300	385337941	519	519	519	519	26
439	20241011	130200	385324447	518	514	518	514	675
440	20241011	130100	384975463	516	517	517	514	21677
441	20241011	130000	373790553	519	518	519	518	11
442	20241011	125900	373784854	518	518	518	518	0
443	20241011	125800	373784854	518	518	518	514	995
444	20241011	125700	373270511	518	519	520	517	8
445	20241011	125600	373266362	520	517	520	513	822
446	20241011	125500	372841854	518	520	520	510	27950
447	20241011	125400	358525890	521	521	521	521	1
448	20241011	125300	358525369	520	519	521	519	469
449	20241011	125200	358281922	519	519	519	519	263
450	20241011	125100	358145425	519	519	519	518	692
451	20241011	125000	357786281	520	521	521	520	998
452	20241011	124900	357267284	521	521	521	521	0
453	20241011	124800	357267284	521	522	522	521	618
454	20241011	124700	356944889	522	522	522	522	3965
455	20241011	124600	354875159	522	522	522	522	22
456	20241011	124500	354863675	522	522	522	522	0
457	20241011	124400	354863675	522	522	522	522	0
458	20241011	124300	354863675	522	522	522	522	5
459	20241011	124200	354861065	519	519	519	519	0
460	20241011	124100	354861065	519	520	520	519	8825
461	20241011	124000	350280170	520	521	521	520	353
462	20241011	123900	350096595	521	521	521	521	71
463	20241011	123800	350059604	520	520	520	520	0
464	20241011	123700	350059604	520	520	520	520	144
465	20241011	123600	349984724	519	521	521	519	1334
466	20241011	123500	349292041	522	522	522	522	20
467	20241011	123400	349281601	522	522	522	522	2000
468	20241011	123300	348237601	522	522	522	522	40
469	20241011	123200	348216721	520	520	520	520	100
470	20241011	123100	348164721	519	519	519	519	0
471	20241011	123000	348164721	519	521	521	519	321
472	20241011	122900	347997801	521	521	521	521	1008
473	20241011	122800	347472633	522	522	522	522	0
474	20241011	122700	347472633	522	522	522	522	200
475	20241011	122600	347368233	522	522	522	522	1
476	20241011	122500	347367711	521	521	521	521	0
477	20241011	122400	347367711	521	521	521	521	10
478	20241011	122300	347362501	521	522	522	521	183
479	20241011	122200	347266979	521	521	521	521	30
480	20241011	122100	347251349	521	521	521	521	0
481	20241011	122000	347251349	521	521	521	521	0
482	20241011	121900	347251349	521	521	521	520	4264
483	20241011	121800	345032080	521	521	521	521	266
484	20241011	121700	344893494	522	522	522	522	10
485	20241011	121600	344888274	521	522	522	521	1435
486	20241011	121500	344139539	524	523	524	522	113
487	20241011	121400	344080540	524	524	524	524	504
488	20241011	121300	343816444	524	524	524	524	0
489	20241011	121200	343816444	524	524	524	524	0
490	20241011	121100	343816444	524	524	524	524	1
491	20241011	121000	343815920	524	524	524	524	960
492	20241011	120900	343312880	524	524	524	524	500
493	20241011	120800	343050880	524	524	524	524	105
494	20241011	120700	342995860	524	524	524	524	1
495	20241011	120600	342995336	522	522	522	522	50
496	20241011	120500	342969236	524	524	524	524	0
497	20241011	120400	342969236	524	524	524	524	1
498	20241011	120300	342968712	524	524	524	524	0
499	20241011	120200	342968712	524	524	524	524	180
500	20241011	120100	342874392	524	524	524	524	640
501	20241011	120000	342539032	521	521	524	520	457
502	20241011	115900	342300979	524	524	524	524	0
503	20241011	115800	342300979	524	522	524	522	4487
504	20241011	115700	339954767	521	521	521	521	0
505	20241011	115600	339954767	521	522	522	520	464
506	20241011	115500	339713265	523	523	523	523	38
507	20241011	115400	339693391	522	522	522	521	374
508	20241011	115300	339498436	522	521	522	521	157
509	20241011	115200	339416496	520	520	520	520	300
510	20241011	115100	339260496	521	519	521	519	492
511	20241011	115000	339004194	521	521	522	520	28
512	20241011	114900	338989604	522	522	522	522	21
513	20241011	114800	338978642	519	521	523	510	109692
514	20241011	114700	282672452	524	523	524	521	211
515	20241011	114600	282562515	519	524	524	519	4301
516	20241011	114500	280323844	520	520	520	520	0
517	20241011	114400	280323844	520	523	523	520	5000
518	20241011	114300	277723629	524	524	524	524	812
519	20241011	114200	277298141	524	524	524	524	1
520	20241011	114100	277297617	523	523	523	523	112
521	20241011	114000	277239041	521	519	522	519	483
522	20241011	113900	276988351	519	519	519	516	10342
523	20241011	113800	271637753	516	517	519	515	18851
524	20241011	113700	261903579	517	519	519	517	6391
525	20241011	113600	258595543	519	521	521	519	11132
526	20241011	113500	252817482	521	521	521	521	0
527	20241011	113400	252817482	521	523	524	520	21511
528	20241011	113300	241613570	522	522	522	522	2
529	20241011	113200	241612526	525	525	525	522	3
530	20241011	113100	241610954	522	522	525	522	4
531	20241011	113000	241608860	525	525	525	524	244
532	20241011	112900	241480761	525	525	525	525	5
533	20241011	112800	241478136	525	525	525	525	1314
534	20241011	112700	240788286	525	525	525	525	8
535	20241011	112600	240784086	525	525	525	525	3661
536	20241011	112500	238862061	524	525	525	521	6826
537	20241011	112400	235290882	525	525	525	525	10820
538	20241011	112300	229610382	525	525	525	525	1
539	20241011	112200	229609857	524	524	524	524	640
540	20241011	112100	229274497	523	524	524	523	109
541	20241011	112000	229217481	524	524	524	524	0
542	20241011	111900	229217481	524	524	524	524	0
543	20241011	111800	229217481	524	524	524	524	462
544	20241011	111700	228975393	525	525	525	525	601
545	20241011	111600	228659868	525	525	525	525	10
546	20241011	111500	228654618	525	525	525	525	0
547	20241011	111400	228654618	525	525	525	525	54
548	20241011	111300	228626268	528	528	528	528	1894
549	20241011	111200	227626236	527	527	527	527	22
550	20241011	111100	227614642	526	526	526	526	6
551	20241011	111000	227611486	526	525	526	525	360
552	20241011	110900	227422484	522	522	522	522	400
553	20241011	110800	227213684	522	522	522	522	100
554	20241011	110700	227161484	523	523	523	523	2059
555	20241011	110600	226084627	523	523	523	523	901
556	20241011	110500	225613404	524	524	524	524	342
557	20241011	110400	225434196	524	524	524	524	0
558	20241011	110300	225434196	524	524	524	524	79
559	20241011	110200	225392800	524	525	525	524	5944
560	20241011	110100	222277144	527	527	527	527	1
561	20241011	110000	222276617	528	528	528	528	0
562	20241011	105900	222276617	528	528	528	528	0
563	20241011	105800	222276617	528	528	528	528	0
564	20241011	105700	222276617	528	528	528	528	0
565	20241011	105600	222276617	528	528	528	528	7
566	20241011	105500	222272921	525	525	525	525	33
567	20241011	105400	222255596	525	529	529	525	1656
568	20241011	105300	221383855	529	529	530	528	400
569	20241011	105200	221171879	528	529	529	528	14
570	20241011	105100	221164486	528	528	528	528	0
571	20241011	105000	221164486	528	527	530	527	3642
572	20241011	104900	219235172	524	524	524	524	19890
573	20241011	104800	208812812	524	524	524	521	6102
574	20241011	104700	205617026	521	521	521	521	30
575	20241011	104600	205601396	521	524	524	521	3189
576	20241011	104500	203939204	524	525	525	523	1191
577	20241011	104400	203315580	525	528	528	525	5233
578	20241011	104300	200567534	528	528	528	527	3609
579	20241011	104200	198663982	528	528	530	528	111
580	20241011	104100	198605354	530	530	530	530	22
581	20241011	104000	198593694	530	529	530	529	4
582	20241011	103900	198591575	529	529	529	529	102
583	20241011	103800	198537617	529	529	529	529	2
584	20241011	103700	198536559	530	529	530	529	31
585	20241011	103600	198520150	529	529	529	529	4
586	20241011	103500	198518034	530	530	531	528	428
587	20241011	103400	198291196	530	530	530	530	1273
588	20241011	103300	197616506	530	530	531	530	408
589	20241011	103200	197400256	530	528	530	528	34
590	20241011	103100	197382256	529	529	529	529	20
591	20241011	103000	197371676	525	525	525	525	3863
592	20241011	102900	195343601	525	525	525	525	114
593	20241011	102800	195283751	524	524	524	524	0
594	20241011	102700	195283751	524	523	524	523	2063
595	20241011	102600	194204801	523	523	523	523	10
596	20241011	102500	194199571	521	521	523	521	5762
597	20241011	102400	191197561	522	524	524	522	6085
598	20241011	102300	188016260	524	523	524	522	851
599	20241011	102200	187571373	523	530	530	523	10237
600	20241011	102100	182194457	530	529	530	529	3
601	20241011	102000	182192869	530	530	530	528	5150
602	20241011	101900	179473475	529	529	529	529	1
603	20241011	101800	179472946	528	529	529	528	101
604	20241011	101700	179419617	528	527	528	526	1639
605	20241011	101600	178556862	525	525	525	525	13
606	20241011	101500	178550037	525	528	533	525	6593
607	20241011	101400	175080487	529	530	530	529	683
608	20241011	101300	174718877	531	534	534	531	63
609	20241011	101200	174685394	531	534	534	531	440
610	20241011	101100	174451034	534	534	534	534	20
611	20241011	101000	174440354	534	534	534	534	50
612	20241011	100900	174413654	534	534	534	534	78
613	20241011	100800	174372002	534	534	534	534	4049
614	20241011	100700	172209836	534	534	534	534	30
615	20241011	100600	172193816	534	534	534	534	1
616	20241011	100500	172193282	531	531	531	531	0
617	20241011	100400	172193282	531	533	533	531	1450
618	20241011	100300	171421595	532	532	532	532	2712
619	20241011	100200	169978811	532	531	532	531	250
620	20241011	100100	169845812	531	529	531	529	717
621	20241011	100000	169466085	531	531	531	531	0
622	20241011	095900	169466085	531	531	531	531	1
623	20241011	095800	169465554	529	527	529	526	31056
624	20241011	095700	153094633	527	530	530	527	6531
625	20241011	095600	149650590	529	530	530	529	96
626	20241011	095500	149599712	529	529	529	529	853
627	20241011	095400	149148475	528	529	529	528	1366
628	20241011	095300	148425934	529	529	529	529	2678
629	20241011	095200	147009272	529	529	529	527	589
630	20241011	095100	146698256	529	529	529	529	942
631	20241011	095000	146199938	529	529	529	529	2
632	20241011	094900	146198880	530	529	530	527	2146
633	20241011	094800	145062256	530	530	530	530	2
634	20241011	094700	145061196	530	529	530	527	12879
635	20241011	094600	138271886	530	531	531	529	323
636	20241011	094500	138100687	528	533	533	528	3839
637	20241011	094400	136071083	534	534	534	534	0
638	20241011	094300	136071083	534	531	534	528	9128
639	20241011	094200	131231138	531	531	531	531	335
640	20241011	094100	131053253	531	531	531	530	454
641	20241011	094000	130812241	531	530	531	528	4106
642	20241011	093900	128636976	530	533	536	530	14316
643	20241011	093800	121031548	533	535	535	533	296
644	20241011	093700	120873777	534	534	534	534	757
645	20241011	093600	120469539	534	535	535	534	297
646	20241011	093500	120310880	537	537	537	536	122
647	20241011	093400	120245367	536	537	537	536	7
648	20241011	093300	120241610	537	535	537	534	264
649	20241011	093200	120100533	540	535	540	535	2364
650	20241011	093100	118835777	540	540	540	540	700
651	20241011	093000	118457777	535	536	536	535	16175
652	20241011	092900	109803751	535	538	538	535	2792
653	20241011	092800	108305785	538	541	541	538	4214
654	20241011	092700	106032401	545	545	545	545	1600
655	20241011	092600	105160401	545	545	545	545	19
656	20241011	092500	105150046	545	545	545	545	10
657	20241011	092400	105144596	545	545	545	545	2546
658	20241011	092300	103757026	546	544	546	544	6640
659	20241011	092200	100133234	546	546	546	546	0
660	20241011	092100	100133234	546	543	546	543	88
661	20241011	092000	100085447	535	536	540	535	2233
662	20241011	091900	98889896	535	539	540	535	6701
663	20241011	091800	95298519	538	542	542	538	16437
664	20241011	091700	86434377	542	547	547	542	7408
665	20241011	091600	82412599	546	546	546	546	500
666	20241011	091500	82139599	546	550	550	546	9284
667	20241011	091400	77051501	550	546	551	546	37202
668	20241011	091300	56651731	546	544	548	543	6407
669	20241011	091200	53153443	544	544	544	544	1
670	20241011	091100	53152899	541	544	545	541	2547
671	20241011	091000	51764841	545	539	545	539	7804
672	20241011	090900	47552200	539	538	539	537	4822
673	20241011	090800	44960434	537	540	540	537	163
674	20241011	090700	44872819	540	539	540	531	4421
675	20241011	090600	42511420	539	539	540	538	302
676	20241011	090500	42348664	541	543	543	540	3017
677	20241011	090400	40713546	540	540	541	540	1428
678	20241011	090300	39942425	540	538	540	531	6503
679	20241011	090200	36454638	530	540	546	530	18414
680	20241011	090100	26561449	540	543	543	539	18235
681	20241011	090000	16699030	541	560	560	540	30251