KissMeData/004060/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	184200	252379586	337	337	337	337	11557
3	20241022	184100	252379586	337	337	337	337	0
4	20241022	184000	252379586	337	337	337	337	0
5	20241022	183900	252379586	337	337	337	337	0
6	20241022	183800	252379586	337	337	337	337	0
7	20241022	183700	252379586	337	337	337	337	0
8	20241022	183600	252379586	337	337	337	337	0
9	20241022	183500	252379586	337	337	337	337	0
10	20241022	183400	252379586	337	337	337	337	0
11	20241022	183300	252379586	337	337	337	337	0
12	20241022	183200	252379586	337	337	337	337	0
13	20241022	183100	252379586	337	337	337	337	0
14	20241022	183000	252379586	337	337	337	337	0
15	20241022	182900	252379586	337	337	337	337	0
16	20241022	182800	252379586	337	337	337	337	0
17	20241022	182700	252379586	337	337	337	337	0
18	20241022	182600	252379586	337	337	337	337	0
19	20241022	182500	252379586	337	337	337	337	0
20	20241022	182400	252379586	337	337	337	337	0
21	20241022	182300	252379586	337	337	337	337	0
22	20241022	182200	252379586	337	337	337	337	0
23	20241022	182100	252379586	337	337	337	337	0
24	20241022	182000	252379586	337	337	337	337	0
25	20241022	181900	252379586	337	337	337	337	0
26	20241022	181800	252379586	337	337	337	337	0
27	20241022	181700	252379586	337	337	337	337	0
28	20241022	181600	252379586	337	337	337	337	0
29	20241022	181500	252379586	337	337	337	337	0
30	20241022	181400	252379586	337	337	337	337	0
31	20241022	181300	252379586	337	337	337	337	0
32	20241022	181200	252379586	337	337	337	337	11557
33	20241022	181100	252379586	337	337	337	337	0
34	20241022	181000	252379586	337	337	337	337	0
35	20241022	180900	252379586	337	337	337	337	0
36	20241022	180800	252379586	337	337	337	337	0
37	20241022	180700	252379586	337	337	337	337	0
38	20241022	180600	252379586	337	337	337	337	0
39	20241022	180500	252379586	337	337	337	337	0
40	20241022	180400	252379586	337	337	337	337	0
41	20241022	180300	252379586	337	337	337	337	0
42	20241022	180200	252379586	337	337	337	337	0
43	20241022	180100	252379586	337	337	337	337	0
44	20241022	180000	252379586	337	337	337	337	0
45	20241022	175900	252379586	337	337	337	337	0
46	20241022	175800	252379586	337	337	337	337	0
47	20241022	175700	252379586	337	337	337	337	0
48	20241022	175600	252379586	337	337	337	337	0
49	20241022	175500	252379586	337	337	337	337	0
50	20241022	175400	252379586	337	337	337	337	0
51	20241022	175300	252379586	337	337	337	337	0
52	20241022	175200	252379586	337	337	337	337	0
53	20241022	175100	252379586	337	337	337	337	0
54	20241022	175000	252379586	337	337	337	337	0
55	20241022	174900	252379586	337	337	337	337	0
56	20241022	174800	252379586	337	337	337	337	0
57	20241022	174700	252379586	337	337	337	337	0
58	20241022	174600	252379586	337	337	337	337	0
59	20241022	174500	252379586	337	337	337	337	0
60	20241022	174400	252379586	337	337	337	337	0
61	20241022	174300	252379586	337	337	337	337	0
62	20241022	174200	252379586	337	337	337	337	11557
63	20241022	174100	252379586	337	337	337	337	0
64	20241022	174000	252379586	337	337	337	337	0
65	20241022	173900	252379586	337	337	337	337	0
66	20241022	173800	252379586	337	337	337	337	0
67	20241022	173700	252379586	337	337	337	337	0
68	20241022	173600	252379586	337	337	337	337	0
69	20241022	173500	252379586	337	337	337	337	0
70	20241022	173400	252379586	337	337	337	337	0
71	20241022	173300	252379586	337	337	337	337	0
72	20241022	173200	252379586	337	337	337	337	0
73	20241022	173100	252379586	337	337	337	337	0
74	20241022	173000	252379586	337	337	337	337	0
75	20241022	172900	252379586	337	337	337	337	0
76	20241022	172800	252379586	337	337	337	337	0
77	20241022	172700	252379586	337	337	337	337	0
78	20241022	172600	252379586	337	337	337	337	0
79	20241022	172500	252379586	337	337	337	337	0
80	20241022	172400	252379586	337	337	337	337	0
81	20241022	172300	252379586	337	337	337	337	0
82	20241022	172200	252379586	337	337	337	337	0
83	20241022	172100	252379586	337	337	337	337	0
84	20241022	172000	252379586	337	337	337	337	0
85	20241022	171900	252379586	337	337	337	337	0
86	20241022	171800	252379586	337	337	337	337	0
87	20241022	171700	252379586	337	337	337	337	0
88	20241022	171600	252379586	337	337	337	337	0
89	20241022	171500	252379586	337	337	337	337	0
90	20241022	171400	252379586	337	337	337	337	0
91	20241022	171300	252379586	337	337	337	337	0
92	20241022	171200	252379586	337	337	337	337	11557
93	20241022	171100	252379586	337	337	337	337	0
94	20241022	171000	252379586	337	337	337	337	0
95	20241022	170900	252379586	337	337	337	337	0
96	20241022	170800	252379586	337	337	337	337	0
97	20241022	170700	252379586	337	337	337	337	0
98	20241022	170600	252379586	337	337	337	337	0
99	20241022	170500	252379586	337	337	337	337	0
100	20241022	170400	252379586	337	337	337	337	0
101	20241022	170300	252379586	337	337	337	337	0
102	20241022	170200	252379586	337	337	337	337	0
103	20241022	170100	252379586	337	337	337	337	0
104	20241022	170000	252379586	337	337	337	337	0
105	20241022	165900	252379586	337	337	337	337	0
106	20241022	165800	252379586	337	337	337	337	0
107	20241022	165700	252379586	337	337	337	337	0
108	20241022	165600	252379586	337	337	337	337	0
109	20241022	165500	252379586	337	337	337	337	0
110	20241022	165400	252379586	337	337	337	337	0
111	20241022	165300	252379586	337	337	337	337	0
112	20241022	165200	252379586	337	337	337	337	0
113	20241022	165100	252379586	337	337	337	337	0
114	20241022	165000	252379586	337	337	337	337	0
115	20241022	164900	252379586	337	337	337	337	0
116	20241022	164800	252379586	337	337	337	337	0
117	20241022	164700	252379586	337	337	337	337	0
118	20241022	164600	252379586	337	337	337	337	0
119	20241022	164500	252379586	337	337	337	337	0
120	20241022	164400	252379586	337	337	337	337	0
121	20241022	164300	252379586	337	337	337	337	0
122	20241022	164200	252379586	337	337	337	337	11557
123	20241022	164100	252379586	337	337	337	337	0
124	20241022	164000	252379586	337	337	337	337	0
125	20241022	163900	252379586	337	337	337	337	0
126	20241022	163800	252379586	337	337	337	337	0
127	20241022	163700	252379586	337	337	337	337	0
128	20241022	163600	252379586	337	337	337	337	0
129	20241022	163500	252379586	337	337	337	337	0
130	20241022	163400	252379586	337	337	337	337	0
131	20241022	163300	252379586	337	337	337	337	0
132	20241022	163200	252379586	337	337	337	337	0
133	20241022	163100	252379586	337	337	337	337	0
134	20241022	163000	252379586	337	337	337	337	0
135	20241022	162900	252379586	337	337	337	337	0
136	20241022	162800	252379586	337	337	337	337	0
137	20241022	162700	252379586	337	337	337	337	0
138	20241022	162600	252379586	337	337	337	337	0
139	20241022	162500	252379586	337	337	337	337	0
140	20241022	162400	252379586	337	337	337	337	0
141	20241022	162300	252379586	337	337	337	337	0
142	20241022	162200	252379586	337	337	337	337	0
143	20241022	162100	252379586	337	337	337	337	0
144	20241022	162000	252379586	337	337	337	337	0
145	20241022	161900	252379586	337	337	337	337	0
146	20241022	161800	252379586	337	337	337	337	0
147	20241022	161700	252379586	337	337	337	337	0
148	20241022	161600	252379586	337	337	337	337	0
149	20241022	161500	252379586	337	337	337	337	0
150	20241022	161400	252379586	337	337	337	337	0
151	20241022	161300	252379586	337	337	337	337	0
152	20241022	161200	252379586	337	337	337	337	11557
153	20241022	161100	252379586	337	337	337	337	0
154	20241022	161000	252379586	337	337	337	337	0
155	20241022	160900	252379586	337	337	337	337	0
156	20241022	160800	252379586	337	337	337	337	0
157	20241022	160700	252379586	337	337	337	337	0
158	20241022	160600	252379586	337	337	337	337	0
159	20241022	160500	252379586	337	337	337	337	0
160	20241022	160400	252379586	337	337	337	337	0
161	20241022	160300	252379586	337	337	337	337	0
162	20241022	160200	252379586	337	337	337	337	0
163	20241022	160100	252379586	337	337	337	337	0
164	20241022	160000	252379586	337	337	337	337	0
165	20241022	155900	252379586	337	337	337	337	0
166	20241022	155800	252379586	337	337	337	337	0
167	20241022	155700	252379586	337	337	337	337	0
168	20241022	155600	252379586	337	337	337	337	0
169	20241022	155500	252379586	337	337	337	337	0
170	20241022	155400	252379586	337	337	337	337	0
171	20241022	155300	252379586	337	337	337	337	0
172	20241022	155200	252379586	337	337	337	337	0
173	20241022	155100	252379586	337	337	337	337	0
174	20241022	155000	252379586	337	337	337	337	0
175	20241022	154900	252379586	337	337	337	337	0
176	20241022	154800	252379586	337	337	337	337	0
177	20241022	154700	252379586	337	337	337	337	0
178	20241022	154600	252379586	337	337	337	337	0
179	20241022	154500	252379586	337	337	337	337	0
180	20241022	154400	252379586	337	337	337	337	0
181	20241022	154300	252379586	337	337	337	337	0
182	20241022	154200	252379586	337	337	337	337	11557
183	20241022	154100	252379586	337	337	337	337	0
184	20241022	154000	252379586	337	337	337	337	0
185	20241022	153900	252379586	337	337	337	337	0
186	20241022	153800	252379586	337	337	337	337	0
187	20241022	153700	252379586	337	337	337	337	0
188	20241022	153600	252379586	337	337	337	337	0
189	20241022	153500	252379586	337	337	337	337	0
190	20241022	153400	252379586	337	337	337	337	0
191	20241022	153300	252379586	337	337	337	337	0
192	20241022	153200	252379586	337	337	337	337	0
193	20241022	153100	252379586	337	337	337	337	0
194	20241022	153000	252379586	337	337	337	337	11557
195	20241022	152900	248484877	337	337	337	337	0
196	20241022	152800	248484877	337	337	337	337	0
197	20241022	152700	248484877	337	337	337	337	0
198	20241022	152600	248484877	337	337	337	337	0
199	20241022	152500	248484877	337	337	337	337	0
200	20241022	152400	248484877	337	337	337	337	0
201	20241022	152300	248484877	337	337	337	337	0
202	20241022	152200	248484877	337	337	337	337	0
203	20241022	152100	248484877	337	337	337	337	0
204	20241022	152000	248484877	337	337	337	337	0
205	20241022	151900	248484877	337	337	337	337	54
206	20241022	151800	248466679	337	337	337	337	1
207	20241022	151700	248466342	336	336	336	336	10
208	20241022	151600	248462982	336	336	336	336	963
209	20241022	151500	248139414	337	337	337	337	174
210	20241022	151400	248080776	338	337	338	337	898
211	20241022	151300	247777584	337	337	337	337	5
212	20241022	151200	247775899	337	337	337	337	0
213	20241022	151100	247775899	337	337	337	337	3
214	20241022	151000	247774888	337	337	337	337	0
215	20241022	150900	247774888	337	337	337	337	0
216	20241022	150800	247774888	337	337	337	337	0
217	20241022	150700	247774888	337	337	337	337	0
218	20241022	150600	247774888	337	337	337	337	0
219	20241022	150500	247774888	337	337	337	337	0
220	20241022	150400	247774888	337	337	337	337	0
221	20241022	150300	247774888	337	337	337	337	4
222	20241022	150200	247773540	339	339	339	339	2
223	20241022	150100	247772862	337	337	337	337	3895
224	20241022	150000	246460247	337	337	337	337	0
225	20241022	145900	246460247	337	337	337	337	0
226	20241022	145800	246460247	337	337	337	337	0
227	20241022	145700	246460247	337	337	337	337	0
228	20241022	145600	246460247	337	337	337	337	5
229	20241022	145500	246458562	337	337	337	337	0
230	20241022	145400	246458562	337	337	337	337	98
231	20241022	145300	246425536	337	337	337	337	4895
232	20241022	145200	244775921	336	337	337	336	178
233	20241022	145100	244716006	337	337	337	337	0
234	20241022	145000	244716006	337	337	337	337	0
235	20241022	144900	244716006	337	337	337	337	284
236	20241022	144800	244620298	338	338	338	338	0
237	20241022	144700	244620298	338	338	338	338	0
238	20241022	144600	244620298	338	338	338	338	0
239	20241022	144500	244620298	338	338	338	338	0
240	20241022	144400	244620298	338	338	338	338	0
241	20241022	144300	244620298	338	338	338	338	0
242	20241022	144200	244620298	338	338	338	338	21
243	20241022	144100	244613200	339	339	339	339	0
244	20241022	144000	244613200	339	339	339	339	30
245	20241022	143900	244603030	338	338	338	338	0
246	20241022	143800	244603030	338	338	338	338	0
247	20241022	143700	244603030	338	338	338	338	1
248	20241022	143600	244602692	338	338	338	338	4
249	20241022	143500	244601340	337	338	338	337	2
250	20241022	143400	244600665	338	338	338	338	0
251	20241022	143300	244600665	338	338	338	338	0
252	20241022	143200	244600665	338	338	338	338	10
253	20241022	143100	244597285	338	338	338	338	10
254	20241022	143000	244593905	338	338	338	338	0
255	20241022	142900	244593905	338	338	338	338	475
256	20241022	142800	244433355	336	337	337	336	25000
257	20241022	142700	236023014	339	339	339	339	0
258	20241022	142600	236023014	339	339	339	339	0
259	20241022	142500	236023014	339	338	339	338	5500
260	20241022	142400	234161792	338	338	338	338	8722
261	20241022	142300	231213756	339	339	339	339	10
262	20241022	142200	231210366	339	339	339	339	5
263	20241022	142100	231208671	339	339	339	339	0
264	20241022	142000	231208671	339	339	339	339	0
265	20241022	141900	231208671	339	339	339	339	40
266	20241022	141800	231195111	339	339	339	339	1474
267	20241022	141700	230695425	339	339	339	339	0
268	20241022	141600	230695425	339	339	339	339	20
269	20241022	141500	230688645	339	339	339	339	0
270	20241022	141400	230688645	339	339	339	339	10
271	20241022	141300	230685255	339	339	339	339	0
272	20241022	141200	230685255	339	339	339	339	0
273	20241022	141100	230685255	339	339	339	339	0
274	20241022	141000	230685255	339	339	339	339	0
275	20241022	140900	230685255	339	339	339	339	0
276	20241022	140800	230685255	339	339	339	339	0
277	20241022	140700	230685255	339	339	339	339	2
278	20241022	140600	230684577	338	338	338	338	0
279	20241022	140500	230684577	338	338	338	338	0
280	20241022	140400	230684577	338	338	338	338	0
281	20241022	140300	230684577	338	338	338	338	1395
282	20241022	140200	230213067	339	339	339	339	0
283	20241022	140100	230213067	339	339	339	339	0
284	20241022	140000	230213067	339	339	339	339	0
285	20241022	135900	230213067	339	339	339	339	0
286	20241022	135800	230213067	339	339	339	339	0
287	20241022	135700	230213067	339	337	339	337	3001
288	20241022	135600	229201728	339	339	339	339	1
289	20241022	135500	229201389	339	339	339	339	0
290	20241022	135400	229201389	339	339	339	339	1
291	20241022	135300	229201050	337	337	337	337	1
292	20241022	135200	229200713	337	337	337	337	1
293	20241022	135100	229200376	339	338	339	337	15014
294	20241022	135000	224126511	338	338	338	338	0
295	20241022	134900	224126511	338	338	338	338	0
296	20241022	134800	224126511	338	338	338	338	1119
297	20241022	134700	223748289	338	338	338	338	10
298	20241022	134600	223744909	339	339	339	339	4000
299	20241022	134500	222388909	339	339	339	339	613
300	20241022	134400	222181102	340	340	340	340	0
301	20241022	134300	222181102	340	340	340	340	0
302	20241022	134200	222181102	340	340	340	340	0
303	20241022	134100	222181102	340	340	340	340	0
304	20241022	134000	222181102	340	340	340	340	0
305	20241022	133900	222181102	340	339	340	339	2000
306	20241022	133800	221502602	340	340	340	340	2
307	20241022	133700	221501922	339	339	339	339	600
308	20241022	133600	221298522	339	339	339	339	0
309	20241022	133500	221298522	339	339	339	339	10001
310	20241022	133400	217908183	340	340	340	340	0
311	20241022	133300	217908183	340	340	340	340	0
312	20241022	133200	217908183	340	340	340	340	0
313	20241022	133100	217908183	340	340	340	340	0
314	20241022	133000	217908183	340	340	340	340	0
315	20241022	132900	217908183	340	340	340	340	0
316	20241022	132800	217908183	340	339	340	339	200
317	20241022	132700	217840382	339	339	339	339	1001
318	20241022	132600	217501043	339	339	339	339	302
319	20241022	132500	217398665	339	339	339	339	89
320	20241022	132400	217368494	339	339	339	339	0
321	20241022	132300	217368494	339	339	339	339	100
322	20241022	132200	217334594	339	339	339	339	0
323	20241022	132100	217334594	339	339	339	339	0
324	20241022	132000	217334594	339	339	339	339	0
325	20241022	131900	217334594	339	339	339	339	1
326	20241022	131800	217334255	338	338	338	338	0
327	20241022	131700	217334255	338	338	338	338	0
328	20241022	131600	217334255	338	338	338	338	0
329	20241022	131500	217334255	338	338	338	338	0
330	20241022	131400	217334255	338	338	338	338	0
331	20241022	131300	217334255	338	338	338	338	300
332	20241022	131200	217232855	339	339	339	339	0
333	20241022	131100	217232855	339	339	339	339	0
334	20241022	131000	217232855	339	339	339	339	0
335	20241022	130900	217232855	339	339	339	339	0
336	20241022	130800	217232855	339	339	339	339	0
337	20241022	130700	217232855	339	339	339	339	820
338	20241022	130600	216954875	339	339	339	339	0
339	20241022	130500	216954875	339	339	339	339	0
340	20241022	130400	216954875	339	339	339	339	0
341	20241022	130300	216954875	339	339	339	339	0
342	20241022	130200	216954875	339	339	339	339	0
343	20241022	130100	216954875	339	339	339	339	500
344	20241022	130000	216785375	339	339	339	339	0
345	20241022	125900	216785375	339	339	339	339	0
346	20241022	125800	216785375	339	339	339	339	0
347	20241022	125700	216785375	339	339	339	339	0
348	20241022	125600	216785375	339	339	339	339	0
349	20241022	125500	216785375	339	339	339	339	100
350	20241022	125400	216751475	339	339	339	339	0
351	20241022	125300	216751475	339	339	339	339	0
352	20241022	125200	216751475	339	339	339	339	0
353	20241022	125100	216751475	339	339	339	339	0
354	20241022	125000	216751475	339	339	339	339	0
355	20241022	124900	216751475	339	339	339	339	10
356	20241022	124800	216748085	338	338	338	338	2047
357	20241022	124700	216056199	338	338	338	338	0
358	20241022	124600	216056199	338	338	338	338	2953
359	20241022	124500	215058085	339	339	339	339	0
360	20241022	124400	215058085	339	339	339	339	0
361	20241022	124300	215058085	339	339	339	339	0
362	20241022	124200	215058085	339	338	339	338	3698
363	20241022	124100	213808151	338	338	338	338	2531
364	20241022	124000	212952673	339	338	339	337	13010
365	20241022	123900	208562059	339	339	339	339	0
366	20241022	123800	208562059	339	339	339	339	10
367	20241022	123700	208558669	337	337	337	337	0
368	20241022	123600	208558669	337	337	337	337	6910
369	20241022	123500	206229999	338	338	338	338	10157
370	20241022	123400	202796933	339	339	339	339	0
371	20241022	123300	202796933	339	339	339	339	0
372	20241022	123200	202796933	339	339	339	339	0
373	20241022	123100	202796933	339	339	339	339	0
374	20241022	123000	202796933	339	339	339	339	0
375	20241022	122900	202796933	339	339	339	339	0
376	20241022	122800	202796933	339	339	339	339	0
377	20241022	122700	202796933	339	339	339	339	20
378	20241022	122600	202790153	338	338	338	338	4
379	20241022	122500	202788801	339	339	339	339	0
380	20241022	122400	202788801	339	339	339	339	400
381	20241022	122300	202653201	339	339	339	339	13
382	20241022	122200	202648794	339	339	339	339	0
383	20241022	122100	202648794	339	339	339	339	0
384	20241022	122000	202648794	339	339	339	339	0
385	20241022	121900	202648794	339	339	339	339	0
386	20241022	121800	202648794	339	339	339	339	0
387	20241022	121700	202648794	339	339	339	339	0
388	20241022	121600	202648794	339	339	339	339	0
389	20241022	121500	202648794	339	339	339	339	100
390	20241022	121400	202614894	338	338	338	338	0
391	20241022	121300	202614894	338	338	338	338	0
392	20241022	121200	202614894	338	338	338	338	0
393	20241022	121100	202614894	338	338	338	338	0
394	20241022	121000	202614894	338	338	338	338	244
395	20241022	120900	202532422	338	338	338	338	0
396	20241022	120800	202532422	338	338	338	338	12
397	20241022	120700	202528366	338	338	338	338	0
398	20241022	120600	202528366	338	338	338	338	0
399	20241022	120500	202528366	338	338	338	338	500
400	20241022	120400	202359366	338	338	338	338	441
401	20241022	120300	202210308	339	339	339	339	0
402	20241022	120200	202210308	339	339	339	339	19
403	20241022	120100	202203867	339	339	339	339	100
404	20241022	120000	202169967	340	340	340	340	0
405	20241022	115900	202169967	340	340	340	340	0
406	20241022	115800	202169967	340	340	340	340	0
407	20241022	115700	202169967	340	340	340	340	0
408	20241022	115600	202169967	340	340	340	340	3
409	20241022	115500	202168947	340	340	340	340	5000
410	20241022	115400	200468947	340	340	340	340	8
411	20241022	115300	200466227	340	339	340	339	26304
412	20241022	115200	191535003	339	339	339	339	0
413	20241022	115100	191535003	339	339	339	339	0
414	20241022	115000	191535003	339	339	339	339	0
415	20241022	114900	191535003	339	338	339	338	240
416	20241022	114800	191453881	338	338	338	338	0
417	20241022	114700	191453881	338	338	338	338	0
418	20241022	114600	191453881	338	338	338	338	0
419	20241022	114500	191453881	338	338	338	338	10
420	20241022	114400	191450501	338	338	338	338	1
421	20241022	114300	191450163	337	337	337	337	0
422	20241022	114200	191450163	337	337	337	337	0
423	20241022	114100	191450163	337	337	337	337	0
424	20241022	114000	191450163	337	337	337	337	0
425	20241022	113900	191450163	337	337	337	337	0
426	20241022	113800	191450163	337	337	337	337	644
427	20241022	113700	191233135	337	337	337	337	0
428	20241022	113600	191233135	337	337	337	337	0
429	20241022	113500	191233135	337	337	337	337	400
430	20241022	113400	191098335	338	338	338	338	0
431	20241022	113300	191098335	338	338	338	338	0
432	20241022	113200	191098335	338	338	338	338	0
433	20241022	113100	191098335	338	338	338	338	0
434	20241022	113000	191098335	338	338	338	338	0
435	20241022	112900	191098335	338	338	338	338	10
436	20241022	112800	191094955	339	339	339	339	0
437	20241022	112700	191094955	339	339	339	339	0
438	20241022	112600	191094955	339	339	339	339	0
439	20241022	112500	191094955	339	338	339	338	587
440	20241022	112400	190896203	339	339	339	339	0
441	20241022	112300	190896203	339	339	339	339	0
442	20241022	112200	190896203	339	339	339	339	2
443	20241022	112100	190895525	337	337	337	337	356
444	20241022	112000	190775553	337	337	337	337	750
445	20241022	111900	190522803	337	337	337	337	0
446	20241022	111800	190522803	337	337	337	337	0
447	20241022	111700	190522803	337	338	338	337	313
448	20241022	111600	190417319	337	337	337	337	0
449	20241022	111500	190417319	337	337	337	337	1
450	20241022	111400	190416982	339	339	339	339	0
451	20241022	111300	190416982	339	338	339	338	55
452	20241022	111200	190398388	338	338	338	338	48
453	20241022	111100	190382164	338	338	338	338	7241
454	20241022	111000	187934706	339	339	339	339	0
455	20241022	110900	187934706	339	338	339	338	5015
456	20241022	110800	186239626	338	338	338	338	0
457	20241022	110700	186239626	338	338	338	338	887
458	20241022	110600	185939820	338	338	338	338	0
459	20241022	110500	185939820	338	338	338	338	0
460	20241022	110400	185939820	338	338	338	338	2
461	20241022	110300	185939144	338	338	338	338	1
462	20241022	110200	185938806	337	337	337	337	5596
463	20241022	110100	184052954	336	337	337	336	1005
464	20241022	110000	183714270	338	338	338	338	4376
465	20241022	105900	182235182	338	338	338	338	2400
466	20241022	105800	181423982	338	338	338	338	0
467	20241022	105700	181423982	338	337	338	337	10410
468	20241022	105600	177906314	337	337	337	337	0
469	20241022	105500	177906314	337	337	337	337	0
470	20241022	105400	177906314	337	337	337	337	5000
471	20241022	105300	176221314	337	337	337	337	10
472	20241022	105200	176217944	337	337	337	337	1
473	20241022	105100	176217607	336	336	336	336	10
474	20241022	105000	176214247	337	337	337	337	0
475	20241022	104900	176214247	337	337	337	337	327
476	20241022	104800	176104048	337	337	337	337	10071
477	20241022	104700	172710121	337	337	337	337	0
478	20241022	104600	172710121	337	337	337	337	5000
479	20241022	104500	171025121	336	336	336	336	0
480	20241022	104400	171025121	336	336	336	336	0
481	20241022	104300	171025121	336	336	336	336	0
482	20241022	104200	171025121	336	336	336	336	159
483	20241022	104100	170971697	336	336	336	336	10
484	20241022	104000	170968337	336	336	336	336	731
485	20241022	103900	170722721	337	337	337	336	10201
486	20241022	103800	167294984	337	337	337	337	24
487	20241022	103700	167286896	336	336	336	336	0
488	20241022	103600	167286896	336	336	336	336	291
489	20241022	103500	167189120	337	337	337	337	2
490	20241022	103400	167188446	336	336	336	336	0
491	20241022	103300	167188446	336	336	336	336	0
492	20241022	103200	167188446	336	336	336	336	532
493	20241022	103100	167009694	336	336	336	336	0
494	20241022	103000	167009694	336	336	336	336	713
495	20241022	102900	166770126	336	336	336	336	28
496	20241022	102800	166760718	336	336	336	336	0
497	20241022	102700	166760718	336	336	336	336	0
498	20241022	102600	166760718	336	336	336	336	6
499	20241022	102500	166758702	336	334	336	334	76
500	20241022	102400	166733178	336	336	336	336	32
501	20241022	102300	166722426	336	336	336	336	5
502	20241022	102200	166720746	336	336	336	336	6
503	20241022	102100	166718730	336	334	337	334	9463
504	20241022	102000	163557720	334	334	334	334	4256
505	20241022	101900	162136216	334	334	334	333	4368
506	20241022	101800	160680804	334	334	334	334	3161
507	20241022	101700	159625030	334	337	337	332	118492
508	20241022	101600	120082955	337	337	337	337	2000
509	20241022	101500	119408955	336	336	336	336	10751
510	20241022	101400	115796619	336	337	337	336	39049
511	20241022	101300	102661158	338	339	339	337	35758
512	20241022	101200	90603682	337	339	339	337	45467
513	20241022	101100	75235829	339	339	339	339	11574
514	20241022	101000	71312243	340	340	340	340	20
515	20241022	100900	71305443	340	340	340	340	0
516	20241022	100800	71305443	340	340	340	340	0
517	20241022	100700	71305443	340	340	340	340	1
518	20241022	100600	71305103	339	340	340	339	600
519	20241022	100500	71101603	340	340	340	340	0
520	20241022	100400	71101603	340	340	340	340	0
521	20241022	100300	71101603	340	340	340	340	0
522	20241022	100200	71101603	340	340	340	340	2
523	20241022	100100	71100923	340	340	340	340	0
524	20241022	100000	71100923	340	340	340	340	1
525	20241022	095900	71100583	339	339	339	339	7934
526	20241022	095800	68410957	339	340	340	339	6360
527	20241022	095700	66254916	339	340	340	339	5292
528	20241022	095600	64459928	340	340	340	340	1
529	20241022	095500	64459588	340	340	340	340	20000
530	20241022	095400	57659588	340	340	340	340	404
531	20241022	095300	57522228	340	340	340	340	3962
532	20241022	095200	56175148	339	340	340	339	3108
533	20241022	095100	55118498	340	340	340	340	2252
534	20241022	095000	54352818	341	341	341	341	974
535	20241022	094900	54020684	341	341	341	341	0
536	20241022	094800	54020684	341	341	341	341	5000
537	20241022	094700	52315684	341	340	341	340	2001
538	20241022	094600	51635343	342	342	342	342	0
539	20241022	094500	51635343	342	341	342	340	13935
540	20241022	094400	46897435	341	341	341	341	23277
541	20241022	094300	38959978	342	342	342	342	0
542	20241022	094200	38959978	342	342	342	342	10
543	20241022	094100	38956558	342	341	342	341	40
544	20241022	094000	38942888	342	342	342	342	100
545	20241022	093900	38908688	342	342	342	342	101
546	20241022	093800	38874146	343	343	343	343	0
547	20241022	093700	38874146	343	342	343	342	1001
548	20241022	093600	38531803	342	342	342	342	0
549	20241022	093500	38531803	342	342	342	342	60
550	20241022	093400	38511283	343	342	343	342	2095
551	20241022	093300	37792840	342	342	342	342	58
552	20241022	093200	37773004	343	343	343	343	2601
553	20241022	093100	36880861	342	343	343	342	24434
554	20241022	093000	28521911	343	343	343	343	3000
555	20241022	092900	27492911	342	342	342	342	210
556	20241022	092800	27421091	343	343	343	343	3000
557	20241022	092700	26392091	342	342	342	342	1580
558	20241022	092600	25851731	342	342	342	342	0
559	20241022	092500	25851731	342	341	342	341	48
560	20241022	092400	25835359	342	341	342	341	225
561	20241022	092300	25758629	341	341	342	341	732
562	20241022	092200	25508996	341	341	341	341	2010
563	20241022	092100	24823586	341	341	341	341	1253
564	20241022	092000	24396313	341	341	341	341	24
565	20241022	091900	24388129	341	341	341	341	3512
566	20241022	091800	23190537	341	341	341	341	10
567	20241022	091700	23187127	341	341	341	340	11139
568	20241022	091600	19399846	341	343	343	341	9326
569	20241022	091500	16219670	343	343	343	341	10372
570	20241022	091400	12676335	342	343	343	342	16
571	20241022	091300	12670858	342	342	342	342	0
572	20241022	091200	12670858	342	343	343	342	7022
573	20241022	091100	10262327	344	344	344	344	0
574	20241022	091000	10262327	344	344	344	344	10
575	20241022	090900	10258887	345	345	345	345	0
576	20241022	090800	10258887	345	345	345	345	0
577	20241022	090700	10258887	345	345	345	343	12
578	20241022	090600	10254761	343	343	343	343	5250
579	20241022	090500	8454011	346	346	346	346	0
580	20241022	090400	8454011	346	345	346	345	500
581	20241022	090300	8281311	346	346	346	346	0
582	20241022	090200	8281311	346	344	346	343	5262
583	20241022	090100	6470430	345	345	345	345	210
584	20241022	090000	6397980	344	343	344	343	18653