KissMeData/057680/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	194000	5671988187	976	976	976	976	19212
3	20241015	193900	5671988187	976	976	976	976	0
4	20241015	193800	5671988187	976	976	976	976	0
5	20241015	193700	5671988187	976	976	976	976	0
6	20241015	193600	5671988187	976	976	976	976	0
7	20241015	193500	5671988187	976	976	976	976	0
8	20241015	193400	5671988187	976	976	976	976	0
9	20241015	193300	5671988187	976	976	976	976	0
10	20241015	193200	5671988187	976	976	976	976	0
11	20241015	193100	5671988187	976	976	976	976	0
12	20241015	193000	5671988187	976	976	976	976	0
13	20241015	192900	5671988187	976	976	976	976	0
14	20241015	192800	5671988187	976	976	976	976	0
15	20241015	192700	5671988187	976	976	976	976	0
16	20241015	192600	5671988187	976	976	976	976	0
17	20241015	192500	5671988187	976	976	976	976	0
18	20241015	192400	5671988187	976	976	976	976	0
19	20241015	192300	5671988187	976	976	976	976	0
20	20241015	192200	5671988187	976	976	976	976	0
21	20241015	192100	5671988187	976	976	976	976	0
22	20241015	192000	5671988187	976	976	976	976	0
23	20241015	191900	5671988187	976	976	976	976	0
24	20241015	191800	5671988187	976	976	976	976	0
25	20241015	191700	5671988187	976	976	976	976	0
26	20241015	191600	5671988187	976	976	976	976	0
27	20241015	191500	5671988187	976	976	976	976	0
28	20241015	191400	5671988187	976	976	976	976	0
29	20241015	191300	5671988187	976	976	976	976	0
30	20241015	191200	5671988187	976	976	976	976	0
31	20241015	191100	5671988187	976	976	976	976	0
32	20241015	191000	5671988187	976	976	976	976	19212
33	20241015	190900	5671988187	976	976	976	976	0
34	20241015	190800	5671988187	976	976	976	976	0
35	20241015	190700	5671988187	976	976	976	976	0
36	20241015	190600	5671988187	976	976	976	976	0
37	20241015	190500	5671988187	976	976	976	976	0
38	20241015	190400	5671988187	976	976	976	976	0
39	20241015	190300	5671988187	976	976	976	976	0
40	20241015	190200	5671988187	976	976	976	976	0
41	20241015	190100	5671988187	976	976	976	976	0
42	20241015	190000	5671988187	976	976	976	976	0
43	20241015	185900	5671988187	976	976	976	976	0
44	20241015	185800	5671988187	976	976	976	976	0
45	20241015	185700	5671988187	976	976	976	976	0
46	20241015	185600	5671988187	976	976	976	976	0
47	20241015	185500	5671988187	976	976	976	976	0
48	20241015	185400	5671988187	976	976	976	976	0
49	20241015	185300	5671988187	976	976	976	976	0
50	20241015	185200	5671988187	976	976	976	976	0
51	20241015	185100	5671988187	976	976	976	976	0
52	20241015	185000	5671988187	976	976	976	976	0
53	20241015	184900	5671988187	976	976	976	976	0
54	20241015	184800	5671988187	976	976	976	976	0
55	20241015	184700	5671988187	976	976	976	976	0
56	20241015	184600	5671988187	976	976	976	976	0
57	20241015	184500	5671988187	976	976	976	976	0
58	20241015	184400	5671988187	976	976	976	976	0
59	20241015	184300	5671988187	976	976	976	976	0
60	20241015	184200	5671988187	976	976	976	976	0
61	20241015	184100	5671988187	976	976	976	976	0
62	20241015	184000	5671988187	976	976	976	976	19212
63	20241015	183900	5671988187	976	976	976	976	0
64	20241015	183800	5671988187	976	976	976	976	0
65	20241015	183700	5671988187	976	976	976	976	0
66	20241015	183600	5671988187	976	976	976	976	0
67	20241015	183500	5671988187	976	976	976	976	0
68	20241015	183400	5671988187	976	976	976	976	0
69	20241015	183300	5671988187	976	976	976	976	0
70	20241015	183200	5671988187	976	976	976	976	0
71	20241015	183100	5671988187	976	976	976	976	0
72	20241015	183000	5671988187	976	976	976	976	0
73	20241015	182900	5671988187	976	976	976	976	0
74	20241015	182800	5671988187	976	976	976	976	0
75	20241015	182700	5671988187	976	976	976	976	0
76	20241015	182600	5671988187	976	976	976	976	0
77	20241015	182500	5671988187	976	976	976	976	0
78	20241015	182400	5671988187	976	976	976	976	0
79	20241015	182300	5671988187	976	976	976	976	0
80	20241015	182200	5671988187	976	976	976	976	0
81	20241015	182100	5671988187	976	976	976	976	0
82	20241015	182000	5671988187	976	976	976	976	0
83	20241015	181900	5671988187	976	976	976	976	0
84	20241015	181800	5671988187	976	976	976	976	0
85	20241015	181700	5671988187	976	976	976	976	0
86	20241015	181600	5671988187	976	976	976	976	0
87	20241015	181500	5671988187	976	976	976	976	0
88	20241015	181400	5671988187	976	976	976	976	0
89	20241015	181300	5671988187	976	976	976	976	0
90	20241015	181200	5671988187	976	976	976	976	0
91	20241015	181100	5671988187	976	976	976	976	0
92	20241015	181000	5671988187	976	976	976	976	19212
93	20241015	180900	5671988187	976	976	976	976	0
94	20241015	180800	5671988187	976	976	976	976	0
95	20241015	180700	5671988187	976	976	976	976	0
96	20241015	180600	5671988187	976	976	976	976	0
97	20241015	180500	5671988187	976	976	976	976	0
98	20241015	180400	5671988187	976	976	976	976	0
99	20241015	180300	5671988187	976	976	976	976	0
100	20241015	180200	5671988187	976	976	976	976	0
101	20241015	180100	5671988187	976	976	976	976	0
102	20241015	180000	5671988187	976	976	976	976	0
103	20241015	175900	5671988187	976	976	976	976	0
104	20241015	175800	5671988187	976	976	976	976	0
105	20241015	175700	5671988187	976	976	976	976	0
106	20241015	175600	5671988187	976	976	976	976	0
107	20241015	175500	5671988187	976	976	976	976	0
108	20241015	175400	5671988187	976	976	976	976	0
109	20241015	175300	5671988187	976	976	976	976	0
110	20241015	175200	5671988187	976	976	976	976	0
111	20241015	175100	5671988187	976	976	976	976	0
112	20241015	175000	5671988187	976	976	976	976	0
113	20241015	174900	5671988187	976	976	976	976	0
114	20241015	174800	5671988187	976	976	976	976	0
115	20241015	174700	5671988187	976	976	976	976	0
116	20241015	174600	5671988187	976	976	976	976	0
117	20241015	174500	5671988187	976	976	976	976	0
118	20241015	174400	5671988187	976	976	976	976	0
119	20241015	174300	5671988187	976	976	976	976	0
120	20241015	174200	5671988187	976	976	976	976	0
121	20241015	174100	5671988187	976	976	976	976	0
122	20241015	174000	5671988187	976	976	976	976	19212
123	20241015	173900	5671988187	976	976	976	976	0
124	20241015	173800	5671988187	976	976	976	976	0
125	20241015	173700	5671988187	976	976	976	976	0
126	20241015	173600	5671988187	976	976	976	976	0
127	20241015	173500	5671988187	976	976	976	976	0
128	20241015	173400	5671988187	976	976	976	976	0
129	20241015	173300	5671988187	976	976	976	976	0
130	20241015	173200	5671988187	976	976	976	976	0
131	20241015	173100	5671988187	976	976	976	976	0
132	20241015	173000	5671988187	976	976	976	976	0
133	20241015	172900	5671988187	976	976	976	976	0
134	20241015	172800	5671988187	976	976	976	976	0
135	20241015	172700	5671988187	976	976	976	976	0
136	20241015	172600	5671988187	976	976	976	976	0
137	20241015	172500	5671988187	976	976	976	976	0
138	20241015	172400	5671988187	976	976	976	976	0
139	20241015	172300	5671988187	976	976	976	976	0
140	20241015	172200	5671988187	976	976	976	976	0
141	20241015	172100	5671988187	976	976	976	976	0
142	20241015	172000	5671988187	976	976	976	976	0
143	20241015	171900	5671988187	976	976	976	976	0
144	20241015	171800	5671988187	976	976	976	976	0
145	20241015	171700	5671988187	976	976	976	976	0
146	20241015	171600	5671988187	976	976	976	976	0
147	20241015	171500	5671988187	976	976	976	976	0
148	20241015	171400	5671988187	976	976	976	976	0
149	20241015	171300	5671988187	976	976	976	976	0
150	20241015	171200	5671988187	976	976	976	976	0
151	20241015	171100	5671988187	976	976	976	976	0
152	20241015	171000	5671988187	976	976	976	976	19212
153	20241015	170900	5671988187	976	976	976	976	0
154	20241015	170800	5671988187	976	976	976	976	0
155	20241015	170700	5671988187	976	976	976	976	0
156	20241015	170600	5671988187	976	976	976	976	0
157	20241015	170500	5671988187	976	976	976	976	0
158	20241015	170400	5671988187	976	976	976	976	0
159	20241015	170300	5671988187	976	976	976	976	0
160	20241015	170200	5671988187	976	976	976	976	0
161	20241015	170100	5671988187	976	976	976	976	0
162	20241015	170000	5671988187	976	976	976	976	0
163	20241015	165900	5671988187	976	976	976	976	0
164	20241015	165800	5671988187	976	976	976	976	0
165	20241015	165700	5671988187	976	976	976	976	0
166	20241015	165600	5671988187	976	976	976	976	0
167	20241015	165500	5671988187	976	976	976	976	0
168	20241015	165400	5671988187	976	976	976	976	0
169	20241015	165300	5671988187	976	976	976	976	0
170	20241015	165200	5671988187	976	976	976	976	0
171	20241015	165100	5671988187	976	976	976	976	0
172	20241015	165000	5671988187	976	976	976	976	0
173	20241015	164900	5671988187	976	976	976	976	0
174	20241015	164800	5671988187	976	976	976	976	0
175	20241015	164700	5671988187	976	976	976	976	0
176	20241015	164600	5671988187	976	976	976	976	0
177	20241015	164500	5671988187	976	976	976	976	0
178	20241015	164400	5671988187	976	976	976	976	0
179	20241015	164300	5671988187	976	976	976	976	0
180	20241015	164200	5671988187	976	976	976	976	0
181	20241015	164100	5671988187	976	976	976	976	0
182	20241015	164000	5671988187	976	976	976	976	19212
183	20241015	163900	5671988187	976	976	976	976	0
184	20241015	163800	5671988187	976	976	976	976	0
185	20241015	163700	5671988187	976	976	976	976	0
186	20241015	163600	5671988187	976	976	976	976	0
187	20241015	163500	5671988187	976	976	976	976	0
188	20241015	163400	5671988187	976	976	976	976	0
189	20241015	163300	5671988187	976	976	976	976	0
190	20241015	163200	5671988187	976	976	976	976	0
191	20241015	163100	5671988187	976	976	976	976	0
192	20241015	163000	5671988187	976	976	976	976	0
193	20241015	162900	5671988187	976	976	976	976	0
194	20241015	162800	5671988187	976	976	976	976	0
195	20241015	162700	5671988187	976	976	976	976	0
196	20241015	162600	5671988187	976	976	976	976	0
197	20241015	162500	5671988187	976	976	976	976	0
198	20241015	162400	5671988187	976	976	976	976	0
199	20241015	162300	5671988187	976	976	976	976	0
200	20241015	162200	5671988187	976	976	976	976	0
201	20241015	162100	5671988187	976	976	976	976	0
202	20241015	162000	5671988187	976	976	976	976	0
203	20241015	161900	5671988187	976	976	976	976	0
204	20241015	161800	5671988187	976	976	976	976	0
205	20241015	161700	5671988187	976	976	976	976	0
206	20241015	161600	5671988187	976	976	976	976	0
207	20241015	161500	5671988187	976	976	976	976	0
208	20241015	161400	5671988187	976	976	976	976	0
209	20241015	161300	5671988187	976	976	976	976	0
210	20241015	161200	5671988187	976	976	976	976	0
211	20241015	161100	5671988187	976	976	976	976	0
212	20241015	161000	5671988187	976	976	976	976	19212
213	20241015	160900	5671988187	976	976	976	976	0
214	20241015	160800	5671988187	976	976	976	976	0
215	20241015	160700	5671988187	976	976	976	976	0
216	20241015	160600	5671988187	976	976	976	976	0
217	20241015	160500	5671988187	976	976	976	976	0
218	20241015	160400	5671988187	976	976	976	976	0
219	20241015	160300	5671988187	976	976	976	976	0
220	20241015	160200	5671988187	976	976	976	976	0
221	20241015	160100	5671988187	976	976	976	976	0
222	20241015	160000	5671988187	976	976	976	976	0
223	20241015	155900	5671988187	976	976	976	976	0
224	20241015	155800	5671988187	976	976	976	976	0
225	20241015	155700	5671988187	976	976	976	976	0
226	20241015	155600	5671988187	976	976	976	976	0
227	20241015	155500	5671988187	976	976	976	976	0
228	20241015	155400	5671988187	976	976	976	976	0
229	20241015	155300	5671988187	976	976	976	976	0
230	20241015	155200	5671988187	976	976	976	976	0
231	20241015	155100	5671988187	976	976	976	976	0
232	20241015	155000	5671988187	976	976	976	976	0
233	20241015	154900	5671988187	976	976	976	976	0
234	20241015	154800	5671988187	976	976	976	976	0
235	20241015	154700	5671988187	976	976	976	976	0
236	20241015	154600	5671988187	976	976	976	976	0
237	20241015	154500	5671988187	976	976	976	976	0
238	20241015	154400	5671988187	976	976	976	976	0
239	20241015	154300	5671988187	976	976	976	976	0
240	20241015	154200	5671988187	976	976	976	976	0
241	20241015	154100	5671988187	976	976	976	976	0
242	20241015	154000	5671988187	976	976	976	976	19212
243	20241015	153900	5671988187	976	976	976	976	0
244	20241015	153800	5671988187	976	976	976	976	0
245	20241015	153700	5671988187	976	976	976	976	0
246	20241015	153600	5671988187	976	976	976	976	0
247	20241015	153500	5671988187	976	976	976	976	0
248	20241015	153400	5671988187	976	976	976	976	0
249	20241015	153300	5671988187	976	976	976	976	0
250	20241015	153200	5671988187	976	976	976	976	0
251	20241015	153100	5671988187	976	976	976	976	0
252	20241015	153000	5671988187	976	976	976	976	19212
253	20241015	152900	5653237275	968	968	968	968	0
254	20241015	152800	5653237275	968	968	968	968	0
255	20241015	152700	5653237275	968	968	968	968	0
256	20241015	152600	5653237275	968	968	968	968	0
257	20241015	152500	5653237275	968	968	968	968	0
258	20241015	152400	5653237275	968	968	968	968	0
259	20241015	152300	5653237275	968	968	968	968	0
260	20241015	152200	5653237275	968	968	968	968	0
261	20241015	152100	5653237275	968	968	968	968	0
262	20241015	152000	5653237275	968	968	968	968	0
263	20241015	151900	5653237275	968	970	970	961	1679
264	20241015	151800	5651620756	970	969	970	963	2617
265	20241015	151700	5649093678	970	970	972	969	4341
266	20241015	151600	5644878911	970	967	970	967	13854
267	20241015	151500	5631456894	966	967	967	964	1311
268	20241015	151400	5630192507	964	968	969	964	2532
269	20241015	151300	5627748386	969	968	969	963	6469
270	20241015	151200	5621481211	968	968	968	968	208
271	20241015	151100	5621279867	968	958	969	958	9026
272	20241015	151000	5612559018	958	964	965	958	1850
273	20241015	150900	5610779625	958	958	964	956	3709
274	20241015	150800	5607230714	965	965	965	961	2305
275	20241015	150700	5605015405	965	955	965	954	4699
276	20241015	150600	5600517464	954	954	954	954	3
277	20241015	150500	5600514602	954	954	954	954	2
278	20241015	150400	5600512694	954	956	956	954	1063
279	20241015	150300	5599496598	956	956	956	954	86
280	20241015	150200	5599414384	956	955	956	952	1408
281	20241015	150100	5598069187	952	955	955	952	371
282	20241015	150000	5597715733	953	953	953	953	1000
283	20241015	145900	5596762733	953	954	955	953	114
284	20241015	145800	5596653957	952	952	954	952	3962
285	20241015	145700	5592880867	952	955	955	952	1049
286	20241015	145600	5591879317	955	955	955	955	1290
287	20241015	145500	5590647367	955	956	956	952	800
288	20241015	145400	5589884495	955	955	955	955	2960
289	20241015	145300	5587057695	955	955	955	952	1622
290	20241015	145200	5585512885	955	955	956	952	4038
291	20241015	145100	5581657366	955	956	956	955	377
292	20241015	145000	5581297059	956	956	956	956	10
293	20241015	144900	5581287499	956	956	956	956	5
294	20241015	144800	5581282719	957	951	957	951	663
295	20241015	144700	5580651160	951	951	951	951	60
296	20241015	144600	5580594100	951	955	955	951	20672
297	20241015	144500	5560881060	957	957	957	956	55
298	20241015	144400	5560828427	955	955	957	955	478
299	20241015	144300	5560371461	958	958	958	955	503
300	20241015	144200	5559891090	954	955	955	954	943
301	20241015	144100	5558991441	959	954	959	954	1308
302	20241015	144000	5557743180	959	959	959	954	2566
303	20241015	143900	5555294717	959	959	959	954	527
304	20241015	143800	5554789663	958	954	958	954	400
305	20241015	143700	5554407002	954	958	958	954	6870
306	20241015	143600	5547851650	958	958	958	958	0
307	20241015	143500	5547851650	958	958	958	958	46
308	20241015	143400	5547807582	958	954	958	954	1300
309	20241015	143300	5546566582	959	959	959	959	1
310	20241015	143200	5546565623	954	954	954	954	1186
311	20241015	143100	5545434179	958	958	958	958	141
312	20241015	143000	5545299101	954	954	954	954	1642
313	20241015	142900	5543732633	954	957	957	954	8792
314	20241015	142800	5535330548	958	958	958	958	584
315	20241015	142700	5534771076	958	964	964	958	102
316	20241015	142600	5534673352	958	959	960	958	5750
317	20241015	142500	5529153649	959	965	965	958	19329
318	20241015	142400	5510617236	960	960	960	960	2978
319	20241015	142300	5507758356	960	961	961	960	3093
320	20241015	142200	5504789055	960	960	960	960	0
321	20241015	142100	5504789055	960	961	962	960	600
322	20241015	142000	5504212810	969	964	969	960	11993
323	20241015	141900	5492681419	964	967	967	964	16916
324	20241015	141800	5476354646	967	967	967	967	308
325	20241015	141700	5476056810	966	968	968	966	2526
326	20241015	141600	5473614609	968	968	968	968	1807
327	20241015	141500	5471865433	971	971	971	971	10
328	20241015	141400	5471855723	971	968	971	968	1927
329	20241015	141300	5469990357	968	968	968	968	445
330	20241015	141200	5469559597	968	974	974	968	7435
331	20241015	141100	5462342959	975	975	975	975	115
332	20241015	141000	5462230834	975	975	975	975	0
333	20241015	140900	5462230834	975	975	975	975	0
334	20241015	140800	5462230834	975	975	975	975	0
335	20241015	140700	5462230834	975	975	975	975	50
336	20241015	140600	5462182084	970	970	970	970	0
337	20241015	140500	5462182084	970	970	970	970	152
338	20241015	140400	5462034644	970	971	971	970	124
339	20241015	140300	5461914252	978	978	978	978	201
340	20241015	140200	5461717674	978	970	978	969	5374
341	20241015	140100	5456509675	971	973	973	971	1572
342	20241015	140000	5454980633	979	979	979	979	1
343	20241015	135900	5454979654	979	979	979	979	31
344	20241015	135800	5454949305	979	978	979	978	601
345	20241015	135700	5454360982	978	973	978	970	6375
346	20241015	135600	5448164674	973	979	980	973	1501
347	20241015	135500	5446694532	977	978	980	977	429
348	20241015	135400	5446274704	972	979	979	972	207
349	20241015	135300	5446072751	980	969	980	969	1461
350	20241015	135200	5444645155	973	968	973	968	1253
351	20241015	135100	5443431096	974	974	974	974	139
352	20241015	135000	5443295710	974	975	975	974	600
353	20241015	134900	5442711234	980	975	980	975	2900
354	20241015	134800	5439881306	975	975	976	975	3897
355	20241015	134700	5436080936	975	975	980	975	4003
356	20241015	134600	5432168923	975	970	975	970	10255
357	20241015	134500	5422196745	965	965	965	965	7
358	20241015	134400	5422189990	965	965	972	965	3694
359	20241015	134300	5418609846	964	965	965	964	140
360	20241015	134200	5418474753	965	966	966	965	1047
361	20241015	134100	5417464250	966	968	968	966	124
362	20241015	134000	5417344462	968	967	968	967	16
363	20241015	133900	5417328989	967	968	969	967	846
364	20241015	133800	5416509872	965	964	965	964	5802
365	20241015	133700	5410911741	962	962	963	962	9745
366	20241015	133600	5401536948	962	962	962	961	1147
367	20241015	133500	5400433731	962	962	962	962	3
368	20241015	133400	5400430845	962	962	962	962	1248
369	20241015	133300	5399230269	963	962	963	962	647
370	20241015	133200	5398607805	962	961	962	961	69
371	20241015	133100	5398541486	961	962	962	961	2690
372	20241015	133000	5395953707	962	962	962	962	61
373	20241015	132900	5395895025	964	962	964	962	1730
374	20241015	132800	5394228826	962	962	962	962	735
375	20241015	132700	5393521756	962	962	962	962	10
376	20241015	132600	5393512136	960	961	961	960	501
377	20241015	132500	5393031175	962	962	962	962	5
378	20241015	132400	5393026365	963	960	963	960	1056
379	20241015	132300	5392012572	960	960	960	959	580
380	20241015	132200	5391456137	963	963	964	963	5647
381	20241015	132100	5386018075	963	961	963	961	22
382	20241015	132000	5385996931	960	960	960	958	1210
383	20241015	131900	5384835890	960	960	960	959	1358
384	20241015	131800	5383532230	960	963	963	960	40
385	20241015	131700	5383493827	960	959	960	959	145
386	20241015	131600	5383354736	959	957	959	957	4441
387	20241015	131500	5379099325	955	955	958	955	933
388	20241015	131400	5378207959	958	955	958	953	381
389	20241015	131300	5377844496	958	957	958	954	3013
390	20241015	131200	5374965632	957	957	957	956	3083
391	20241015	131100	5372017420	957	955	957	955	1321
392	20241015	131000	5370754617	954	954	954	951	4983
393	20241015	130900	5366008584	954	954	954	950	8964
394	20241015	130800	5357483030	953	957	957	953	2418
395	20241015	130700	5355178360	954	958	958	954	3432
396	20241015	130600	5351903786	953	961	961	952	28802
397	20241015	130500	5324438447	958	964	964	957	42773
398	20241015	130400	5283355060	964	967	968	964	4969
399	20241015	130300	5278558557	968	969	969	968	4995
400	20241015	130200	5273718789	969	975	975	969	1511
401	20241015	130100	5272252004	975	969	975	969	1774
402	20241015	130000	5270531177	969	968	970	968	455
403	20241015	125900	5270090571	969	970	970	969	815
404	20241015	125800	5269300032	970	970	970	970	3
405	20241015	125700	5269297122	974	972	974	972	12
406	20241015	125600	5269285439	969	973	973	967	18897
407	20241015	125500	5251001858	973	974	979	973	561
408	20241015	125400	5250455948	974	979	979	974	20
409	20241015	125300	5250436454	975	975	975	975	1
410	20241015	125200	5250435479	980	980	980	974	38
411	20241015	125100	5250398287	974	983	983	974	4
412	20241015	125000	5250394382	974	977	977	974	586
413	20241015	124900	5249822143	976	981	981	976	892
414	20241015	124800	5248949852	981	984	986	981	3604
415	20241015	124700	5245399566	984	971	984	971	28221
416	20241015	124600	5217966586	972	965	972	965	4330
417	20241015	124500	5213775551	965	969	969	965	5548
418	20241015	124400	5208410363	968	968	968	968	1
419	20241015	124300	5208409395	973	970	973	970	1954
420	20241015	124200	5206512598	970	970	970	967	528
421	20241015	124100	5206000772	974	973	975	973	1600
422	20241015	124000	5204442730	974	971	980	966	3337
423	20241015	123900	5201191708	971	964	971	964	2509
424	20241015	123800	5198765137	964	968	968	961	23663
425	20241015	123700	5175958977	970	968	970	968	4273
426	20241015	123600	5171819349	968	979	979	968	20849
427	20241015	123500	5151552688	975	976	976	975	2490
428	20241015	123400	5149124826	976	976	976	976	1668
429	20241015	123300	5147496858	976	976	979	976	4346
430	20241015	123200	5143254159	979	977	979	976	8814
431	20241015	123100	5134651580	976	976	977	976	4850
432	20241015	123000	5129917868	976	976	977	976	2501
433	20241015	122900	5127476891	976	982	983	976	18818
434	20241015	122800	5109060908	983	987	987	983	1366
435	20241015	122700	5107715589	987	987	987	987	3
436	20241015	122600	5107712628	987	987	987	987	459
437	20241015	122500	5107259595	987	987	987	987	50
438	20241015	122400	5107210245	987	986	987	986	63
439	20241015	122300	5107148126	984	984	984	984	0
440	20241015	122200	5107148126	984	987	987	984	57
441	20241015	122100	5107091888	984	989	989	984	670
442	20241015	122000	5106429858	989	989	989	989	150
443	20241015	121900	5106281508	989	983	989	982	4926
444	20241015	121800	5101443155	983	984	984	983	3225
445	20241015	121700	5098272910	989	984	989	984	1119
446	20241015	121600	5097171564	990	990	990	990	1
447	20241015	121500	5097170574	984	985	990	984	2503
448	20241015	121400	5094703001	985	987	987	985	1256
449	20241015	121300	5093465629	990	989	990	984	5394
450	20241015	121200	5088127352	983	986	986	983	9114
451	20241015	121100	5079156628	987	987	987	987	165
452	20241015	121000	5078993773	987	987	987	987	2011
453	20241015	120900	5077008916	987	989	989	987	90
454	20241015	120800	5076919985	990	990	990	990	555
455	20241015	120700	5076370535	990	990	993	990	506
456	20241015	120600	5075869234	991	989	991	988	4775
457	20241015	120500	5071142135	989	989	989	989	80
458	20241015	120400	5071063015	989	989	989	989	171
459	20241015	120300	5070893896	988	989	989	988	397
460	20241015	120200	5070501460	989	989	989	989	8
461	20241015	120100	5070493548	987	987	987	987	28
462	20241015	120000	5070465912	987	987	987	987	290
463	20241015	115900	5070179682	986	987	987	986	266
464	20241015	115800	5069917144	987	985	987	985	313
465	20241015	115700	5069608835	985	986	986	985	4
466	20241015	115600	5069604893	986	986	986	986	106
467	20241015	115500	5069500377	984	986	986	984	125
468	20241015	115400	5069377237	986	987	987	986	562
469	20241015	115300	5068822703	987	987	987	987	24
470	20241015	115200	5068799015	986	982	987	982	3127
471	20241015	115100	5065726296	982	984	984	982	4975
472	20241015	115000	5060836416	983	983	983	983	6299
473	20241015	114900	5054644499	983	985	985	983	237
474	20241015	114800	5054411334	985	983	985	983	4
475	20241015	114700	5054407396	983	984	984	983	7795
476	20241015	114600	5046743669	984	984	984	984	3558
477	20241015	114500	5043242597	984	984	984	984	548
478	20241015	114400	5042703365	984	984	984	984	91
479	20241015	114300	5042613821	984	984	990	984	45
480	20241015	114200	5042569535	990	990	990	990	3
481	20241015	114100	5042566565	990	985	990	984	1661
482	20241015	114000	5040930215	985	991	991	985	5041
483	20241015	113900	5035958070	991	993	993	991	140
484	20241015	113800	5035819192	990	990	991	990	2741
485	20241015	113700	5033104541	990	989	990	986	1314
486	20241015	113600	5031807844	989	990	990	986	2988
487	20241015	113500	5028852905	990	987	990	985	80
488	20241015	113400	5028773871	987	986	987	984	4260
489	20241015	113300	5024579737	986	985	987	985	882
490	20241015	113200	5023710904	984	983	984	983	118
491	20241015	113100	5023594900	983	985	985	982	3237
492	20241015	113000	5020412660	985	983	985	982	3753
493	20241015	112900	5016726353	983	985	985	983	1131
494	20241015	112800	5015614344	982	983	985	982	2073
495	20241015	112700	5013576269	983	983	983	983	1095
496	20241015	112600	5012499884	983	988	988	983	4407
497	20241015	112500	5008162109	988	982	989	982	2070
498	20241015	112400	5006129316	982	983	985	982	12872
499	20241015	112300	4993478592	983	985	985	983	5497
500	20241015	112200	4988066586	985	990	991	985	19580
501	20241015	112100	4968720511	990	992	992	990	6456
502	20241015	112000	4962323520	991	996	996	991	515
503	20241015	111900	4961811585	996	993	996	992	5405
504	20241015	111800	4956448715	993	996	997	993	3600
505	20241015	111700	4952869830	996	997	997	994	1321
506	20241015	111600	4951554244	994	992	994	992	600
507	20241015	111500	4950958641	992	996	997	992	21523
508	20241015	111400	4929583452	996	995	997	995	3463
509	20241015	111300	4926133744	995	1000	1000	995	12151
510	20241015	111200	4914015152	1000	1003	1003	1000	31
511	20241015	111100	4913984062	1000	1004	1004	1000	5313
512	20241015	111000	4908670653	1004	1000	1004	1000	5203
513	20241015	110900	4903466955	999	999	1000	999	7267
514	20241015	110800	4896203492	999	1001	1001	999	1182
515	20241015	110700	4895022308	1000	1000	1000	1000	5506
516	20241015	110600	4889516308	1000	1000	1000	1000	1992
517	20241015	110500	4887524308	1000	1000	1000	1000	1535
518	20241015	110400	4885989308	999	1001	1001	998	11200
519	20241015	110300	4874793655	1000	1001	1001	1000	3628
520	20241015	110200	4871165444	1004	1004	1004	1000	14682
521	20241015	110100	4856448310	1005	1004	1005	1004	3045
522	20241015	110000	4853390225	1005	1007	1007	1004	10753
523	20241015	105900	4842577818	1007	1010	1010	1007	1516
524	20241015	105800	4841048492	1010	1010	1010	1010	161
525	20241015	105700	4840885882	1010	1014	1014	1009	461
526	20241015	105600	4840419737	1014	1012	1014	1009	4736
527	20241015	105500	4835627760	1012	1010	1012	1010	4800
528	20241015	105400	4830779758	1010	1010	1010	1010	2586
529	20241015	105300	4828167898	1010	1015	1015	1010	4661
530	20241015	105200	4823459139	1015	1013	1016	1013	501
531	20241015	105100	4822950662	1016	1009	1016	1009	3046
532	20241015	105000	4819869414	1009	1009	1010	1009	1064
533	20241015	104900	4818795837	1009	1010	1011	1009	2745
534	20241015	104800	4816023415	1011	1011	1011	1010	2578
535	20241015	104700	4813418422	1011	1015	1018	1009	25793
536	20241015	104600	4787265090	1017	1009	1018	1008	22678
537	20241015	104500	4764229360	1010	1010	1011	1008	4834
538	20241015	104400	4759348006	1010	1010	1010	1007	2446
539	20241015	104300	4756880772	1010	1008	1010	1008	330
540	20241015	104200	4756548130	1010	1007	1012	1007	14047
541	20241015	104100	4742361629	1007	1007	1008	1006	4498
542	20241015	104000	4737830095	1007	1006	1011	1006	3704
543	20241015	103900	4734094254	1006	1005	1009	1002	3879
544	20241015	103800	4730192273	1006	1003	1006	997	7792
545	20241015	103700	4722388535	1003	1006	1006	1003	600
546	20241015	103600	4721786633	1006	999	1006	999	3140
547	20241015	103500	4718641360	997	1002	1002	997	2001
548	20241015	103400	4716638863	1002	998	1002	995	3926
549	20241015	103300	4712728613	997	997	1000	997	1503
550	20241015	103200	4711230081	997	1002	1003	997	5367
551	20241015	103100	4705872026	999	1000	1003	999	111
552	20241015	103000	4705761123	999	1003	1003	999	616
553	20241015	102900	4705145285	1000	1002	1002	1000	3990
554	20241015	102800	4701153872	1002	1004	1004	1002	821
555	20241015	102700	4700330511	1004	1005	1008	1004	5722
556	20241015	102600	4694583945	1005	1005	1005	1004	747
557	20241015	102500	4693833234	1005	1004	1009	1002	3588
558	20241015	102400	4690229620	1005	1009	1010	1005	5944
559	20241015	102300	4684237929	1010	1004	1010	1004	3353
560	20241015	102200	4680865498	1005	999	1005	997	5835
561	20241015	102100	4675033399	999	997	1001	997	680
562	20241015	102000	4674354588	997	994	997	993	10962
563	20241015	101900	4663457143	994	997	997	993	11295
564	20241015	101800	4652220061	997	1002	1002	997	17845
565	20241015	101700	4634387737	1001	1002	1002	1000	5194
566	20241015	101600	4629187683	1007	1007	1007	1003	2851
567	20241015	101500	4626325681	1010	1002	1010	1002	9138
568	20241015	101400	4617101013	1002	1004	1010	1002	9735
569	20241015	101300	4607317415	1003	1004	1004	1003	1457
570	20241015	101200	4605854757	1004	1004	1010	1002	1504
571	20241015	101100	4604343434	1010	1007	1010	1004	3006
572	20241015	101000	4601320693	1011	1000	1013	1000	7931
573	20241015	100900	4593327055	1002	1001	1003	999	21618
574	20241015	100800	4571706345	1001	1003	1004	1000	9790
575	20241015	100700	4561886882	1003	1004	1007	1002	11126
576	20241015	100600	4550724210	1004	1013	1013	1004	11533
577	20241015	100500	4539108058	1010	1010	1014	1009	26140
578	20241015	100400	4512695108	1014	1014	1017	1009	30561
579	20241015	100300	4481754412	1015	1002	1015	1002	14701
580	20241015	100200	4466896776	1007	1020	1025	1000	45311
581	20241015	100100	4420997692	1025	997	1029	994	66289
582	20241015	100000	4353666437	997	992	999	992	5372
583	20241015	095900	4348308054	996	991	997	990	21004
584	20241015	095800	4327432225	994	994	997	992	20323
585	20241015	095700	4307239427	994	1004	1004	992	89038
586	20241015	095600	4218506181	1003	1005	1006	1002	29883
587	20241015	095500	4188502126	1005	1009	1010	1005	30124
588	20241015	095400	4158178746	1009	1010	1012	1008	5628
589	20241015	095300	4152504963	1010	1010	1012	1009	11196
590	20241015	095200	4141200345	1010	1010	1014	1008	9668
591	20241015	095100	4131441376	1015	1008	1015	1008	12921
592	20241015	095000	4118396088	1009	1011	1015	1008	27010
593	20241015	094900	4091122505	1011	1014	1014	1010	58103
594	20241015	094800	4032330449	1014	1021	1022	1014	37266
595	20241015	094700	3994411882	1021	1030	1030	1021	11452
596	20241015	094600	3982698741	1030	1025	1032	1025	10466
597	20241015	094500	3971933214	1025	1019	1025	1019	4662
598	20241015	094400	3967168209	1021	1020	1023	1018	11521
599	20241015	094300	3955432195	1020	1018	1023	1018	25066
600	20241015	094200	3929901357	1018	1023	1023	1018	15793
601	20241015	094100	3913789074	1026	1030	1030	1023	10065
602	20241015	094000	3903463516	1026	1026	1031	1025	16912
603	20241015	093900	3886093707	1029	1029	1035	1026	35597
604	20241015	093800	3849408298	1029	1024	1029	1021	21454
605	20241015	093700	3827431351	1023	1015	1026	1015	5269
606	20241015	093600	3822059802	1015	1020	1020	1011	20863
607	20241015	093500	3800862869	1019	1022	1030	1019	55203
608	20241015	093400	3744242964	1022	1010	1022	1010	13499
609	20241015	093300	3730511937	1010	1023	1024	1009	26361
610	20241015	093200	3703786732	1023	1011	1023	1007	33059
611	20241015	093100	3670255422	1011	1011	1020	1005	12323
612	20241015	093000	3657795062	1006	1012	1012	1005	76263
613	20241015	092900	3580932681	1012	1017	1019	1012	31435
614	20241015	092800	3549037898	1017	1009	1018	1006	37473
615	20241015	092700	3511089796	1008	1029	1030	1002	114796
616	20241015	092600	3394569513	1024	1030	1031	1021	49194
617	20241015	092500	3344085225	1031	1051	1053	1016	131807
618	20241015	092400	3208247227	1050	1050	1053	1045	39420
619	20241015	092300	3166901088	1050	1059	1060	1044	108876
620	20241015	092200	3052549528	1059	1034	1059	1029	116364
621	20241015	092100	2930517777	1034	1034	1037	1029	25833
622	20241015	092000	2903878833	1038	1025	1038	1022	66704
623	20241015	091900	2835285105	1025	1026	1043	1020	50085
624	20241015	091800	2783912933	1023	1046	1047	1022	117351
625	20241015	091700	2662686629	1046	1044	1047	1037	107916
626	20241015	091600	2550331349	1043	1054	1069	1043	210426
627	20241015	091500	2327370032	1054	1060	1064	1039	174063
628	20241015	091400	2144749857	1061	1039	1077	1038	482562
629	20241015	091300	1630816117	1042	1035	1069	1022	644463
630	20241015	091200	955613693	1037	1037	1050	1028	228597
631	20241015	091100	718327363	1016	1016	1016	1016	0
632	20241015	091000	718327363	1016	989	1016	987	172966
633	20241015	090900	544753306	990	983	998	983	108138
634	20241015	090800	437280357	983	969	983	964	43502
635	20241015	090700	394865069	979	975	990	967	91792
636	20241015	090600	304961203	968	960	980	956	53730
637	20241015	090500	252838078	960	952	971	948	55800
638	20241015	090400	199455660	957	953	958	947	20385
639	20241015	090300	179996877	958	955	962	947	24793
640	20241015	090200	156369218	953	954	959	946	26808
641	20241015	090100	130811133	955	941	970	931	47584
642	20241015	090000	85351661	930	924	949	924	91426