KissMeData/033170/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	191600	446200931	949	949	949	949	9877
3	20241022	191500	446200931	949	949	949	949	0
4	20241022	191400	446200931	949	949	949	949	0
5	20241022	191300	446200931	949	949	949	949	0
6	20241022	191200	446200931	949	949	949	949	0
7	20241022	191100	446200931	949	949	949	949	0
8	20241022	191000	446200931	949	949	949	949	0
9	20241022	190900	446200931	949	949	949	949	0
10	20241022	190800	446200931	949	949	949	949	0
11	20241022	190700	446200931	949	949	949	949	0
12	20241022	190600	446200931	949	949	949	949	0
13	20241022	190500	446200931	949	949	949	949	0
14	20241022	190400	446200931	949	949	949	949	0
15	20241022	190300	446200931	949	949	949	949	0
16	20241022	190200	446200931	949	949	949	949	0
17	20241022	190100	446200931	949	949	949	949	0
18	20241022	190000	446200931	949	949	949	949	0
19	20241022	185900	446200931	949	949	949	949	0
20	20241022	185800	446200931	949	949	949	949	0
21	20241022	185700	446200931	949	949	949	949	0
22	20241022	185600	446200931	949	949	949	949	0
23	20241022	185500	446200931	949	949	949	949	0
24	20241022	185400	446200931	949	949	949	949	0
25	20241022	185300	446200931	949	949	949	949	0
26	20241022	185200	446200931	949	949	949	949	0
27	20241022	185100	446200931	949	949	949	949	0
28	20241022	185000	446200931	949	949	949	949	0
29	20241022	184900	446200931	949	949	949	949	0
30	20241022	184800	446200931	949	949	949	949	0
31	20241022	184700	446200931	949	949	949	949	0
32	20241022	184600	446200931	949	949	949	949	9877
33	20241022	184500	446200931	949	949	949	949	0
34	20241022	184400	446200931	949	949	949	949	0
35	20241022	184300	446200931	949	949	949	949	0
36	20241022	184200	446200931	949	949	949	949	0
37	20241022	184100	446200931	949	949	949	949	0
38	20241022	184000	446200931	949	949	949	949	0
39	20241022	183900	446200931	949	949	949	949	0
40	20241022	183800	446200931	949	949	949	949	0
41	20241022	183700	446200931	949	949	949	949	0
42	20241022	183600	446200931	949	949	949	949	0
43	20241022	183500	446200931	949	949	949	949	0
44	20241022	183400	446200931	949	949	949	949	0
45	20241022	183300	446200931	949	949	949	949	0
46	20241022	183200	446200931	949	949	949	949	0
47	20241022	183100	446200931	949	949	949	949	0
48	20241022	183000	446200931	949	949	949	949	0
49	20241022	182900	446200931	949	949	949	949	0
50	20241022	182800	446200931	949	949	949	949	0
51	20241022	182700	446200931	949	949	949	949	0
52	20241022	182600	446200931	949	949	949	949	0
53	20241022	182500	446200931	949	949	949	949	0
54	20241022	182400	446200931	949	949	949	949	0
55	20241022	182300	446200931	949	949	949	949	0
56	20241022	182200	446200931	949	949	949	949	0
57	20241022	182100	446200931	949	949	949	949	0
58	20241022	182000	446200931	949	949	949	949	0
59	20241022	181900	446200931	949	949	949	949	0
60	20241022	181800	446200931	949	949	949	949	0
61	20241022	181700	446200931	949	949	949	949	0
62	20241022	181600	446200931	949	949	949	949	9877
63	20241022	181500	446200931	949	949	949	949	0
64	20241022	181400	446200931	949	949	949	949	0
65	20241022	181300	446200931	949	949	949	949	0
66	20241022	181200	446200931	949	949	949	949	0
67	20241022	181100	446200931	949	949	949	949	0
68	20241022	181000	446200931	949	949	949	949	0
69	20241022	180900	446200931	949	949	949	949	0
70	20241022	180800	446200931	949	949	949	949	0
71	20241022	180700	446200931	949	949	949	949	0
72	20241022	180600	446200931	949	949	949	949	0
73	20241022	180500	446200931	949	949	949	949	0
74	20241022	180400	446200931	949	949	949	949	0
75	20241022	180300	446200931	949	949	949	949	0
76	20241022	180200	446200931	949	949	949	949	0
77	20241022	180100	446200931	949	949	949	949	0
78	20241022	180000	446200931	949	949	949	949	0
79	20241022	175900	446200931	949	949	949	949	0
80	20241022	175800	446200931	949	949	949	949	0
81	20241022	175700	446200931	949	949	949	949	0
82	20241022	175600	446200931	949	949	949	949	0
83	20241022	175500	446200931	949	949	949	949	0
84	20241022	175400	446200931	949	949	949	949	0
85	20241022	175300	446200931	949	949	949	949	0
86	20241022	175200	446200931	949	949	949	949	0
87	20241022	175100	446200931	949	949	949	949	0
88	20241022	175000	446200931	949	949	949	949	0
89	20241022	174900	446200931	949	949	949	949	0
90	20241022	174800	446200931	949	949	949	949	0
91	20241022	174700	446200931	949	949	949	949	0
92	20241022	174600	446200931	949	949	949	949	9877
93	20241022	174500	446200931	949	949	949	949	0
94	20241022	174400	446200931	949	949	949	949	0
95	20241022	174300	446200931	949	949	949	949	0
96	20241022	174200	446200931	949	949	949	949	0
97	20241022	174100	446200931	949	949	949	949	0
98	20241022	174000	446200931	949	949	949	949	0
99	20241022	173900	446200931	949	949	949	949	0
100	20241022	173800	446200931	949	949	949	949	0
101	20241022	173700	446200931	949	949	949	949	0
102	20241022	173600	446200931	949	949	949	949	0
103	20241022	173500	446200931	949	949	949	949	0
104	20241022	173400	446200931	949	949	949	949	0
105	20241022	173300	446200931	949	949	949	949	0
106	20241022	173200	446200931	949	949	949	949	0
107	20241022	173100	446200931	949	949	949	949	0
108	20241022	173000	446200931	949	949	949	949	0
109	20241022	172900	446200931	949	949	949	949	0
110	20241022	172800	446200931	949	949	949	949	0
111	20241022	172700	446200931	949	949	949	949	0
112	20241022	172600	446200931	949	949	949	949	0
113	20241022	172500	446200931	949	949	949	949	0
114	20241022	172400	446200931	949	949	949	949	0
115	20241022	172300	446200931	949	949	949	949	0
116	20241022	172200	446200931	949	949	949	949	0
117	20241022	172100	446200931	949	949	949	949	0
118	20241022	172000	446200931	949	949	949	949	0
119	20241022	171900	446200931	949	949	949	949	0
120	20241022	171800	446200931	949	949	949	949	0
121	20241022	171700	446200931	949	949	949	949	0
122	20241022	171600	446200931	949	949	949	949	9877
123	20241022	171500	446200931	949	949	949	949	0
124	20241022	171400	446200931	949	949	949	949	0
125	20241022	171300	446200931	949	949	949	949	0
126	20241022	171200	446200931	949	949	949	949	0
127	20241022	171100	446200931	949	949	949	949	0
128	20241022	171000	446200931	949	949	949	949	0
129	20241022	170900	446200931	949	949	949	949	0
130	20241022	170800	446200931	949	949	949	949	0
131	20241022	170700	446200931	949	949	949	949	0
132	20241022	170600	446200931	949	949	949	949	0
133	20241022	170500	446200931	949	949	949	949	0
134	20241022	170400	446200931	949	949	949	949	0
135	20241022	170300	446200931	949	949	949	949	0
136	20241022	170200	446200931	949	949	949	949	0
137	20241022	170100	446200931	949	949	949	949	0
138	20241022	170000	446200931	949	949	949	949	0
139	20241022	165900	446200931	949	949	949	949	0
140	20241022	165800	446200931	949	949	949	949	0
141	20241022	165700	446200931	949	949	949	949	0
142	20241022	165600	446200931	949	949	949	949	0
143	20241022	165500	446200931	949	949	949	949	0
144	20241022	165400	446200931	949	949	949	949	0
145	20241022	165300	446200931	949	949	949	949	0
146	20241022	165200	446200931	949	949	949	949	0
147	20241022	165100	446200931	949	949	949	949	0
148	20241022	165000	446200931	949	949	949	949	0
149	20241022	164900	446200931	949	949	949	949	0
150	20241022	164800	446200931	949	949	949	949	0
151	20241022	164700	446200931	949	949	949	949	0
152	20241022	164600	446200931	949	949	949	949	9877
153	20241022	164500	446200931	949	949	949	949	0
154	20241022	164400	446200931	949	949	949	949	0
155	20241022	164300	446200931	949	949	949	949	0
156	20241022	164200	446200931	949	949	949	949	0
157	20241022	164100	446200931	949	949	949	949	0
158	20241022	164000	446200931	949	949	949	949	0
159	20241022	163900	446200931	949	949	949	949	0
160	20241022	163800	446200931	949	949	949	949	0
161	20241022	163700	446200931	949	949	949	949	0
162	20241022	163600	446200931	949	949	949	949	0
163	20241022	163500	446200931	949	949	949	949	0
164	20241022	163400	446200931	949	949	949	949	0
165	20241022	163300	446200931	949	949	949	949	0
166	20241022	163200	446200931	949	949	949	949	0
167	20241022	163100	446200931	949	949	949	949	0
168	20241022	163000	446200931	949	949	949	949	0
169	20241022	162900	446200931	949	949	949	949	0
170	20241022	162800	446200931	949	949	949	949	0
171	20241022	162700	446200931	949	949	949	949	0
172	20241022	162600	446200931	949	949	949	949	0
173	20241022	162500	446200931	949	949	949	949	0
174	20241022	162400	446200931	949	949	949	949	0
175	20241022	162300	446200931	949	949	949	949	0
176	20241022	162200	446200931	949	949	949	949	0
177	20241022	162100	446200931	949	949	949	949	0
178	20241022	162000	446200931	949	949	949	949	0
179	20241022	161900	446200931	949	949	949	949	0
180	20241022	161800	446200931	949	949	949	949	0
181	20241022	161700	446200931	949	949	949	949	0
182	20241022	161600	446200931	949	949	949	949	9877
183	20241022	161500	446200931	949	949	949	949	0
184	20241022	161400	446200931	949	949	949	949	0
185	20241022	161300	446200931	949	949	949	949	0
186	20241022	161200	446200931	949	949	949	949	0
187	20241022	161100	446200931	949	949	949	949	0
188	20241022	161000	446200931	949	949	949	949	0
189	20241022	160900	446200931	949	949	949	949	0
190	20241022	160800	446200931	949	949	949	949	0
191	20241022	160700	446200931	949	949	949	949	0
192	20241022	160600	446200931	949	949	949	949	0
193	20241022	160500	446200931	949	949	949	949	0
194	20241022	160400	446200931	949	949	949	949	0
195	20241022	160300	446200931	949	949	949	949	0
196	20241022	160200	446200931	949	949	949	949	0
197	20241022	160100	446200931	949	949	949	949	0
198	20241022	160000	446200931	949	949	949	949	0
199	20241022	155900	446200931	949	949	949	949	0
200	20241022	155800	446200931	949	949	949	949	0
201	20241022	155700	446200931	949	949	949	949	0
202	20241022	155600	446200931	949	949	949	949	0
203	20241022	155500	446200931	949	949	949	949	0
204	20241022	155400	446200931	949	949	949	949	0
205	20241022	155300	446200931	949	949	949	949	0
206	20241022	155200	446200931	949	949	949	949	0
207	20241022	155100	446200931	949	949	949	949	0
208	20241022	155000	446200931	949	949	949	949	0
209	20241022	154900	446200931	949	949	949	949	0
210	20241022	154800	446200931	949	949	949	949	0
211	20241022	154700	446200931	949	949	949	949	0
212	20241022	154600	446200931	949	949	949	949	9877
213	20241022	154500	446200931	949	949	949	949	0
214	20241022	154400	446200931	949	949	949	949	0
215	20241022	154300	446200931	949	949	949	949	0
216	20241022	154200	446200931	949	949	949	949	0
217	20241022	154100	446200931	949	949	949	949	0
218	20241022	154000	446200931	949	949	949	949	0
219	20241022	153900	446200931	949	949	949	949	0
220	20241022	153800	446200931	949	949	949	949	0
221	20241022	153700	446200931	949	949	949	949	0
222	20241022	153600	446200931	949	949	949	949	0
223	20241022	153500	446200931	949	949	949	949	0
224	20241022	153400	446200931	949	949	949	949	0
225	20241022	153300	446200931	949	949	949	949	0
226	20241022	153200	446200931	949	949	949	949	0
227	20241022	153100	446200931	949	949	949	949	0
228	20241022	153000	446200931	949	949	949	949	9877
229	20241022	152900	436827658	950	950	950	950	0
230	20241022	152800	436827658	950	950	950	950	0
231	20241022	152700	436827658	950	950	950	950	0
232	20241022	152600	436827658	950	950	950	950	0
233	20241022	152500	436827658	950	950	950	950	0
234	20241022	152400	436827658	950	950	950	950	0
235	20241022	152300	436827658	950	950	950	950	0
236	20241022	152200	436827658	950	950	950	950	0
237	20241022	152100	436827658	950	950	950	950	0
238	20241022	152000	436827658	950	950	950	950	0
239	20241022	151900	436827658	950	950	951	950	1218
240	20241022	151800	435669458	950	951	952	950	32586
241	20241022	151700	404701450	951	952	952	951	224
242	20241022	151600	404488217	952	952	952	952	946
243	20241022	151500	403587625	952	952	952	952	4000
244	20241022	151400	399779625	953	954	954	953	53
245	20241022	151300	399729064	954	954	954	954	0
246	20241022	151200	399729064	954	952	954	952	117
247	20241022	151100	399617678	952	952	952	952	0
248	20241022	151000	399617678	952	953	953	952	415
249	20241022	150900	399222588	952	953	953	952	1138
250	20241022	150800	398139207	954	954	954	954	0
251	20241022	150700	398139207	954	954	954	954	3000
252	20241022	150600	395277207	954	954	954	954	0
253	20241022	150500	395277207	954	954	954	954	432
254	20241022	150400	394865079	954	954	954	954	0
255	20241022	150300	394865079	954	950	955	950	21
256	20241022	150200	394845084	950	955	955	950	3326
257	20241022	150100	391685329	950	952	952	950	1800
258	20241022	150000	389973669	953	954	954	953	7684
259	20241022	145900	382643221	954	954	954	954	6160
260	20241022	145800	376766581	954	954	954	954	0
261	20241022	145700	376766581	954	955	955	954	100
262	20241022	145600	376671179	954	954	954	954	0
263	20241022	145500	376671179	954	954	954	954	182
264	20241022	145400	376497551	954	953	954	953	1915
265	20241022	145300	374672545	953	953	953	953	5
266	20241022	145200	374667780	953	953	953	953	1
267	20241022	145100	374666827	951	953	953	951	1706
268	20241022	145000	373041809	953	953	953	953	0
269	20241022	144900	373041809	953	953	953	953	8
270	20241022	144800	373034185	951	951	951	951	10
271	20241022	144700	373024675	953	953	953	953	1
272	20241022	144600	373023722	951	953	953	951	6452
273	20241022	144500	366878629	952	952	952	952	0
274	20241022	144400	366878629	952	952	952	951	8944
275	20241022	144300	358363971	952	952	952	952	362
276	20241022	144200	358019347	952	952	952	950	12112
277	20241022	144100	346510165	950	951	951	950	3267
278	20241022	144000	343406411	951	953	953	951	425
279	20241022	143900	343002132	950	950	950	950	0
280	20241022	143800	343002132	950	951	951	950	3118
281	20241022	143700	340038829	952	952	952	952	150
282	20241022	143600	339896029	951	952	952	951	10999
283	20241022	143500	329432830	952	953	953	952	382
284	20241022	143400	329069156	953	953	953	953	47
285	20241022	143300	329024365	953	952	953	952	1229
286	20241022	143200	327853218	953	953	953	953	56
287	20241022	143100	327799850	953	953	953	953	190
288	20241022	143000	327618780	953	953	953	953	26
289	20241022	142900	327594002	953	953	953	953	186
290	20241022	142800	327416744	953	953	953	953	10
291	20241022	142700	327407214	953	953	953	953	200
292	20241022	142600	327216614	953	952	953	952	3
293	20241022	142500	327213757	954	954	954	954	0
294	20241022	142400	327213757	954	952	954	952	96
295	20241022	142300	327122325	952	952	952	952	1649
296	20241022	142200	325552477	952	952	952	952	9361
297	20241022	142100	316640805	952	952	952	952	14127
298	20241022	142000	303191901	955	955	955	955	1
299	20241022	141900	303190946	952	952	952	952	0
300	20241022	141800	303190946	952	953	954	952	11465
301	20241022	141700	292276055	952	953	953	952	1400
302	20241022	141600	290942768	953	954	954	953	3388
303	20241022	141500	287712736	954	956	956	954	2818
304	20241022	141400	285023625	956	956	956	956	150
305	20241022	141300	284880225	956	956	956	956	0
306	20241022	141200	284880225	956	956	956	956	1000
307	20241022	141100	283924225	956	956	956	956	100
308	20241022	141000	283828625	957	957	957	957	300
309	20241022	140900	283541525	956	955	956	955	1000
310	20241022	140800	282586495	956	956	956	956	0
311	20241022	140700	282586495	956	956	956	956	0
312	20241022	140600	282586495	956	956	956	956	10
313	20241022	140500	282576935	956	956	956	956	0
314	20241022	140400	282576935	956	956	956	956	10
315	20241022	140300	282567375	956	956	956	956	2
316	20241022	140200	282565463	956	956	956	956	705
317	20241022	140100	281891483	957	957	957	957	0
318	20241022	140000	281891483	957	957	957	957	186
319	20241022	135900	281713481	957	957	957	957	0
320	20241022	135800	281713481	957	956	957	956	27
321	20241022	135700	281687667	957	957	957	957	2
322	20241022	135600	281685753	956	956	956	956	450
323	20241022	135500	281255553	956	956	956	956	0
324	20241022	135400	281255553	956	956	956	956	50
325	20241022	135300	281207753	956	955	956	954	1498
326	20241022	135200	279777620	954	954	954	954	0
327	20241022	135100	279777620	954	954	954	954	0
328	20241022	135000	279777620	954	955	957	954	1077
329	20241022	134900	278748658	956	953	957	953	66
330	20241022	134800	278685565	958	953	958	953	25
331	20241022	134700	278661735	952	956	956	952	24862
332	20241022	134600	254944226	955	958	958	955	5720
333	20241022	134500	249470796	961	961	961	961	0
334	20241022	134400	249470796	961	961	961	961	200
335	20241022	134300	249278596	962	962	962	962	0
336	20241022	134200	249278596	962	962	962	962	0
337	20241022	134100	249278596	962	962	962	962	0
338	20241022	134000	249278596	962	959	962	959	19
339	20241022	133900	249260372	959	959	959	959	1
340	20241022	133800	249259413	960	960	960	960	0
341	20241022	133700	249259413	960	960	960	960	5
342	20241022	133600	249254613	960	960	960	960	7
343	20241022	133500	249247893	961	961	961	961	0
344	20241022	133400	249247893	961	961	961	961	2
345	20241022	133300	249245971	962	962	962	962	113
346	20241022	133200	249137265	963	963	963	963	0
347	20241022	133100	249137265	963	963	963	963	24
348	20241022	133000	249114153	963	963	963	963	0
349	20241022	132900	249114153	963	963	963	963	4
350	20241022	132800	249110301	958	958	958	955	20589
351	20241022	132700	229423040	958	963	963	958	9993
352	20241022	132600	219836113	963	964	964	963	21
353	20241022	132500	219815870	963	963	963	963	0
354	20241022	132400	219815870	963	963	963	963	10
355	20241022	132300	219806240	963	963	963	963	0
356	20241022	132200	219806240	963	963	963	963	682
357	20241022	132100	219149474	964	964	964	964	0
358	20241022	132000	219149474	964	964	964	964	0
359	20241022	131900	219149474	964	964	964	964	0
360	20241022	131800	219149474	964	964	964	964	0
361	20241022	131700	219149474	964	964	964	964	0
362	20241022	131600	219149474	964	964	964	964	50
363	20241022	131500	219101274	964	964	964	964	10
364	20241022	131400	219091634	964	964	964	964	233
365	20241022	131300	218867022	963	963	963	963	0
366	20241022	131200	218867022	963	963	963	963	0
367	20241022	131100	218867022	963	963	963	963	0
368	20241022	131000	218867022	963	963	963	963	0
369	20241022	130900	218867022	963	963	963	963	118
370	20241022	130800	218753388	964	964	964	964	0
371	20241022	130700	218753388	964	964	964	964	7
372	20241022	130600	218746640	964	964	964	964	50
373	20241022	130500	218698440	964	964	964	964	300
374	20241022	130400	218409240	963	963	963	963	1000
375	20241022	130300	217446240	963	963	963	963	0
376	20241022	130200	217446240	963	963	963	963	20
377	20241022	130100	217426980	963	963	963	963	0
378	20241022	130000	217426980	963	963	963	963	0
379	20241022	125900	217426980	963	961	963	961	500
380	20241022	125800	216945570	960	960	960	960	0
381	20241022	125700	216945570	960	960	960	960	0
382	20241022	125600	216945570	960	960	960	960	0
383	20241022	125500	216945570	960	960	960	960	0
384	20241022	125400	216945570	960	960	960	960	1
385	20241022	125300	216944610	961	961	961	961	2000
386	20241022	125200	215022610	960	960	960	960	0
387	20241022	125100	215022610	960	960	960	960	200
388	20241022	125000	214830610	960	960	960	960	100
389	20241022	124900	214734610	960	960	960	960	1
390	20241022	124800	214733650	959	959	959	959	50
391	20241022	124700	214685700	959	959	959	959	0
392	20241022	124600	214685700	959	959	959	959	0
393	20241022	124500	214685700	959	959	959	959	182
394	20241022	124400	214511162	959	959	959	959	0
395	20241022	124300	214511162	959	959	959	959	0
396	20241022	124200	214511162	959	959	959	959	3016
397	20241022	124100	211618818	960	960	960	960	0
398	20241022	124000	211618818	960	960	960	960	8
399	20241022	123900	211611138	960	960	960	960	0
400	20241022	123800	211611138	960	960	960	960	10
401	20241022	123700	211601538	960	960	960	960	0
402	20241022	123600	211601538	960	960	960	960	60
403	20241022	123500	211543938	959	959	959	959	0
404	20241022	123400	211543938	959	959	959	959	0
405	20241022	123300	211543938	959	959	959	959	0
406	20241022	123200	211543938	959	959	959	959	0
407	20241022	123100	211543938	959	959	959	959	31
408	20241022	123000	211514209	959	959	959	959	0
409	20241022	122900	211514209	959	959	959	959	0
410	20241022	122800	211514209	959	959	959	959	0
411	20241022	122700	211514209	959	960	960	959	122
412	20241022	122600	211397099	960	960	960	960	40
413	20241022	122500	211358699	959	959	959	959	63
414	20241022	122400	211298282	961	961	961	961	0
415	20241022	122300	211298282	961	961	961	961	100
416	20241022	122200	211202182	959	959	959	959	0
417	20241022	122100	211202182	959	959	959	959	0
418	20241022	122000	211202182	959	959	959	959	0
419	20241022	121900	211202182	959	959	959	959	0
420	20241022	121800	211202182	959	959	959	959	0
421	20241022	121700	211202182	959	959	959	959	500
422	20241022	121600	210722682	959	959	959	959	0
423	20241022	121500	210722682	959	959	959	959	0
424	20241022	121400	210722682	959	959	959	959	34
425	20241022	121300	210690076	961	961	961	961	100
426	20241022	121200	210593976	961	961	961	961	64
427	20241022	121100	210532472	958	958	958	958	0
428	20241022	121000	210532472	958	958	958	958	0
429	20241022	120900	210532472	958	958	958	958	200
430	20241022	120800	210340872	958	959	959	958	400
431	20241022	120700	209957331	959	959	959	959	200
432	20241022	120600	209765531	959	960	960	959	696
433	20241022	120500	209097386	960	960	960	960	500
434	20241022	120400	208617386	960	960	960	960	0
435	20241022	120300	208617386	960	961	961	960	105
436	20241022	120200	208516581	961	960	961	960	610
437	20241022	120100	207930871	960	960	960	960	0
438	20241022	120000	207930871	960	960	960	960	0
439	20241022	115900	207930871	960	960	960	960	0
440	20241022	115800	207930871	960	960	960	960	181
441	20241022	115700	207757111	960	960	960	960	0
442	20241022	115600	207757111	960	960	960	960	562
443	20241022	115500	207217591	960	960	960	960	0
444	20241022	115400	207217591	960	960	960	960	56
445	20241022	115300	207163831	961	961	961	961	0
446	20241022	115200	207163831	961	961	961	961	0
447	20241022	115100	207163831	961	961	961	961	33
448	20241022	115000	207132118	961	961	961	961	0
449	20241022	114900	207132118	961	961	961	961	152
450	20241022	114800	206986046	960	961	961	960	1395
451	20241022	114700	205646422	961	961	961	961	0
452	20241022	114600	205646422	961	961	961	961	0
453	20241022	114500	205646422	961	961	961	961	0
454	20241022	114400	205646422	961	961	961	961	0
455	20241022	114300	205646422	961	961	961	961	0
456	20241022	114200	205646422	961	961	961	961	20
457	20241022	114100	205627202	963	963	963	963	0
458	20241022	114000	205627202	963	963	963	963	30
459	20241022	113900	205598312	963	963	963	963	100
460	20241022	113800	205502012	963	963	963	963	0
461	20241022	113700	205502012	963	963	963	963	1
462	20241022	113600	205501049	963	963	963	963	0
463	20241022	113500	205501049	963	964	964	959	3
464	20241022	113400	205498163	958	958	958	958	3
465	20241022	113300	205495289	958	958	958	958	5
466	20241022	113200	205490499	958	959	959	958	547
467	20241022	113100	204966470	959	962	962	959	129
468	20241022	113000	204842666	963	963	963	963	0
469	20241022	112900	204842666	963	963	963	963	0
470	20241022	112800	204842666	963	963	963	963	0
471	20241022	112700	204842666	963	963	963	963	0
472	20241022	112600	204842666	963	961	963	961	28
473	20241022	112500	204815709	962	962	962	962	0
474	20241022	112400	204815709	962	962	962	962	21
475	20241022	112300	204795507	961	961	961	961	50
476	20241022	112200	204747457	961	961	961	961	1
477	20241022	112100	204746496	961	961	961	958	502
478	20241022	112000	204265574	957	957	957	957	0
479	20241022	111900	204265574	957	957	957	957	0
480	20241022	111800	204265574	957	957	957	957	0
481	20241022	111700	204265574	957	958	958	957	500
482	20241022	111600	203787044	960	960	960	960	20
483	20241022	111500	203767844	957	957	957	957	0
484	20241022	111400	203767844	957	957	957	957	0
485	20241022	111300	203767844	957	957	957	957	108
486	20241022	111200	203664488	965	965	965	965	0
487	20241022	111100	203664488	965	965	965	965	0
488	20241022	111000	203664488	965	957	967	956	103
489	20241022	110900	203565987	967	965	968	957	800
490	20241022	110800	202794453	956	959	959	956	4400
491	20241022	110700	198582557	965	965	965	965	2
492	20241022	110600	198580627	958	961	961	958	4041
493	20241022	110500	194702593	960	961	961	960	90
494	20241022	110400	194616192	960	960	960	960	0
495	20241022	110300	194616192	960	960	960	960	68
496	20241022	110200	194550912	960	960	960	960	177
497	20241022	110100	194380992	960	960	960	960	0
498	20241022	110000	194380992	960	961	961	960	9200
499	20241022	105900	185547841	966	966	966	966	0
500	20241022	105800	185547841	966	966	966	966	3
501	20241022	105700	185544943	967	967	967	967	0
502	20241022	105600	185544943	967	964	967	964	51
503	20241022	105500	185495717	960	964	964	960	1800
504	20241022	105400	183767609	964	964	964	964	0
505	20241022	105300	183767609	964	964	964	964	0
506	20241022	105200	183767609	964	964	964	964	0
507	20241022	105100	183767609	964	964	964	964	0
508	20241022	105000	183767609	964	964	964	964	0
509	20241022	104900	183767609	964	964	964	964	20
510	20241022	104800	183748329	964	964	964	964	25
511	20241022	104700	183724229	964	964	964	964	0
512	20241022	104600	183724229	964	964	964	964	51
513	20241022	104500	183675065	960	964	964	960	1601
514	20241022	104400	182137695	964	964	964	964	0
515	20241022	104300	182137695	964	964	964	964	2
516	20241022	104200	182135767	964	964	964	964	9731
517	20241022	104100	172755083	964	964	964	964	0
518	20241022	104000	172755083	964	964	964	964	562
519	20241022	103900	172213315	964	964	964	964	0
520	20241022	103800	172213315	964	964	964	964	1
521	20241022	103700	172212351	960	960	961	960	10684
522	20241022	103600	161955334	961	961	961	961	431
523	20241022	103500	161541143	964	964	964	964	1
524	20241022	103400	161540179	961	961	961	961	246
525	20241022	103300	161303773	964	961	964	961	62
526	20241022	103200	161244041	964	964	964	964	28
527	20241022	103100	161217049	964	964	964	964	100
528	20241022	103000	161120649	964	959	964	959	242
529	20241022	102900	160887701	958	958	958	958	0
530	20241022	102800	160887701	958	958	958	958	0
531	20241022	102700	160887701	958	958	958	958	0
532	20241022	102600	160887701	958	964	964	958	101
533	20241022	102500	160790937	964	964	964	964	44
534	20241022	102400	160748521	964	964	964	964	0
535	20241022	102300	160748521	964	956	964	955	1000
536	20241022	102200	159789168	956	958	958	956	3845
537	20241022	102100	156110758	958	958	958	958	2
538	20241022	102000	156108842	963	963	963	963	0
539	20241022	101900	156108842	963	963	963	963	10
540	20241022	101800	156099212	957	957	957	957	0
541	20241022	101700	156099212	957	960	960	957	3220
542	20241022	101600	153016577	960	960	960	960	1000
543	20241022	101500	152056577	960	961	961	960	100
544	20241022	101400	151960505	960	963	963	960	3220
545	20241022	101300	148864652	963	963	963	963	500
546	20241022	101200	148383152	964	964	964	964	1
547	20241022	101100	148382188	964	968	968	964	2421
548	20241022	101000	146047980	965	965	965	965	30
549	20241022	100900	146019030	965	965	965	965	550
550	20241022	100800	145488280	965	965	965	965	31
551	20241022	100700	145458365	965	965	965	965	2
552	20241022	100600	145456435	965	960	965	960	13
553	20241022	100500	145443930	965	963	965	963	235
554	20241022	100400	145217611	963	960	963	960	244
555	20241022	100300	144983353	960	960	960	960	5
556	20241022	100200	144978553	959	958	959	958	1984
557	20241022	100100	143075997	957	957	957	957	1100
558	20241022	100000	142023297	957	957	957	957	0
559	20241022	095900	142023297	957	959	959	957	516
560	20241022	095800	141528899	959	960	960	959	1465
561	20241022	095700	140123143	960	960	960	960	212
562	20241022	095600	139919623	960	961	961	960	2584
563	20241022	095500	137438967	961	961	961	961	287
564	20241022	095400	137163160	961	962	962	961	1301
565	20241022	095300	135912646	962	962	962	962	0
566	20241022	095200	135912646	962	962	962	962	1051
567	20241022	095100	134901584	962	958	962	958	1466
568	20241022	095000	133493456	958	958	958	958	540
569	20241022	094900	132976136	958	958	958	958	50
570	20241022	094800	132928236	956	961	961	956	6001
571	20241022	094700	127177104	961	964	964	961	1520
572	20241022	094600	125715220	962	961	962	961	146
573	20241022	094500	125574774	960	962	962	960	2000
574	20241022	094400	123653919	960	963	963	960	252
575	20241022	094300	123411742	963	965	965	963	150
576	20241022	094200	123267192	960	966	966	960	19668
577	20241022	094100	104347374	968	968	968	966	184
578	20241022	094000	104169323	969	966	969	966	2056
579	20241022	093900	102181793	966	966	966	966	511
580	20241022	093800	101688167	966	968	968	966	607
581	20241022	093700	101100846	967	967	971	966	509
582	20241022	093600	100608896	966	971	971	966	4359
583	20241022	093500	96395189	968	968	968	968	24
584	20241022	093400	96371957	971	969	971	968	3065
585	20241022	093300	93402036	969	969	969	969	1
586	20241022	093200	93401067	968	969	969	968	1097
587	20241022	093100	92339170	970	970	970	968	3942
588	20241022	093000	88518899	970	970	970	970	200
589	20241022	092900	88324899	970	971	971	970	8614
590	20241022	092800	79968968	971	971	971	971	768
591	20241022	092700	79223240	971	971	971	971	800
592	20241022	092600	78446440	971	972	972	971	400
593	20241022	092500	78057840	974	973	974	971	1326
594	20241022	092400	76768785	975	975	975	975	2
595	20241022	092300	76766835	970	970	970	970	0
596	20241022	092200	76766835	970	970	970	970	0
597	20241022	092100	76766835	970	974	974	970	12624
598	20241022	092000	64517994	970	971	971	970	1555
599	20241022	091900	63009634	970	970	970	970	4537
600	20241022	091800	58608744	970	971	971	970	6111
601	20241022	091700	52680535	971	971	972	971	44
602	20241022	091600	52637810	971	974	974	971	5447
603	20241022	091500	47344351	975	979	979	975	3248
604	20241022	091400	44176616	977	980	980	977	455
605	20241022	091300	43731840	980	981	981	978	593
606	20241022	091200	43150945	979	979	979	979	3
607	20241022	091100	43148008	979	981	981	979	185
608	20241022	091000	42966833	988	981	988	981	319
609	20241022	090900	42653684	980	981	981	980	912
610	20241022	090800	41759412	981	980	981	977	1223
611	20241022	090700	40560870	981	976	981	975	25787
612	20241022	090600	15393338	976	984	984	976	11433
613	20241022	090500	4204882	984	984	984	984	300
614	20241022	090400	3909682	984	989	989	984	173
615	20241022	090300	3739335	989	989	989	989	226
616	20241022	090200	3515821	991	991	991	991	1
617	20241022	090100	3514830	983	984	991	983	1356
618	20241022	090000	2181491	983	983	984	983	2017