KissMeData/088800/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	200100	4917733954	955	955	955	955	29597
3	20241004	200000	4917733954	955	955	955	955	0
4	20241004	195900	4917733954	955	955	955	955	0
5	20241004	195800	4917733954	955	955	955	955	0
6	20241004	195700	4917733954	955	955	955	955	0
7	20241004	195600	4917733954	955	955	955	955	0
8	20241004	195500	4917733954	955	955	955	955	0
9	20241004	195400	4917733954	955	955	955	955	0
10	20241004	195300	4917733954	955	955	955	955	0
11	20241004	195200	4917733954	955	955	955	955	0
12	20241004	195100	4917733954	955	955	955	955	0
13	20241004	195000	4917733954	955	955	955	955	0
14	20241004	194900	4917733954	955	955	955	955	0
15	20241004	194800	4917733954	955	955	955	955	0
16	20241004	194700	4917733954	955	955	955	955	0
17	20241004	194600	4917733954	955	955	955	955	0
18	20241004	194500	4917733954	955	955	955	955	0
19	20241004	194400	4917733954	955	955	955	955	0
20	20241004	194300	4917733954	955	955	955	955	0
21	20241004	194200	4917733954	955	955	955	955	0
22	20241004	194100	4917733954	955	955	955	955	0
23	20241004	194000	4917733954	955	955	955	955	0
24	20241004	193900	4917733954	955	955	955	955	0
25	20241004	193800	4917733954	955	955	955	955	0
26	20241004	193700	4917733954	955	955	955	955	0
27	20241004	193600	4917733954	955	955	955	955	0
28	20241004	193500	4917733954	955	955	955	955	0
29	20241004	193400	4917733954	955	955	955	955	0
30	20241004	193300	4917733954	955	955	955	955	0
31	20241004	193200	4917733954	955	955	955	955	0
32	20241004	193100	4917733954	955	955	955	955	29597
33	20241004	193000	4917733954	955	955	955	955	0
34	20241004	192900	4917733954	955	955	955	955	0
35	20241004	192800	4917733954	955	955	955	955	0
36	20241004	192700	4917733954	955	955	955	955	0
37	20241004	192600	4917733954	955	955	955	955	0
38	20241004	192500	4917733954	955	955	955	955	0
39	20241004	192400	4917733954	955	955	955	955	0
40	20241004	192300	4917733954	955	955	955	955	0
41	20241004	192200	4917733954	955	955	955	955	0
42	20241004	192100	4917733954	955	955	955	955	0
43	20241004	192000	4917733954	955	955	955	955	0
44	20241004	191900	4917733954	955	955	955	955	0
45	20241004	191800	4917733954	955	955	955	955	0
46	20241004	191700	4917733954	955	955	955	955	0
47	20241004	191600	4917733954	955	955	955	955	0
48	20241004	191500	4917733954	955	955	955	955	0
49	20241004	191400	4917733954	955	955	955	955	0
50	20241004	191300	4917733954	955	955	955	955	0
51	20241004	191200	4917733954	955	955	955	955	0
52	20241004	191100	4917733954	955	955	955	955	0
53	20241004	191000	4917733954	955	955	955	955	0
54	20241004	190900	4917733954	955	955	955	955	0
55	20241004	190800	4917733954	955	955	955	955	0
56	20241004	190700	4917733954	955	955	955	955	0
57	20241004	190600	4917733954	955	955	955	955	0
58	20241004	190500	4917733954	955	955	955	955	0
59	20241004	190400	4917733954	955	955	955	955	0
60	20241004	190300	4917733954	955	955	955	955	0
61	20241004	190200	4917733954	955	955	955	955	0
62	20241004	190100	4917733954	955	955	955	955	29597
63	20241004	190000	4917733954	955	955	955	955	0
64	20241004	185900	4917733954	955	955	955	955	0
65	20241004	185800	4917733954	955	955	955	955	0
66	20241004	185700	4917733954	955	955	955	955	0
67	20241004	185600	4917733954	955	955	955	955	0
68	20241004	185500	4917733954	955	955	955	955	0
69	20241004	185400	4917733954	955	955	955	955	0
70	20241004	185300	4917733954	955	955	955	955	0
71	20241004	185200	4917733954	955	955	955	955	0
72	20241004	185100	4917733954	955	955	955	955	0
73	20241004	185000	4917733954	955	955	955	955	0
74	20241004	184900	4917733954	955	955	955	955	0
75	20241004	184800	4917733954	955	955	955	955	0
76	20241004	184700	4917733954	955	955	955	955	0
77	20241004	184600	4917733954	955	955	955	955	0
78	20241004	184500	4917733954	955	955	955	955	0
79	20241004	184400	4917733954	955	955	955	955	0
80	20241004	184300	4917733954	955	955	955	955	0
81	20241004	184200	4917733954	955	955	955	955	0
82	20241004	184100	4917733954	955	955	955	955	0
83	20241004	184000	4917733954	955	955	955	955	0
84	20241004	183900	4917733954	955	955	955	955	0
85	20241004	183800	4917733954	955	955	955	955	0
86	20241004	183700	4917733954	955	955	955	955	0
87	20241004	183600	4917733954	955	955	955	955	0
88	20241004	183500	4917733954	955	955	955	955	0
89	20241004	183400	4917733954	955	955	955	955	0
90	20241004	183300	4917733954	955	955	955	955	0
91	20241004	183200	4917733954	955	955	955	955	0
92	20241004	183100	4917733954	955	955	955	955	29597
93	20241004	183000	4917733954	955	955	955	955	0
94	20241004	182900	4917733954	955	955	955	955	0
95	20241004	182800	4917733954	955	955	955	955	0
96	20241004	182700	4917733954	955	955	955	955	0
97	20241004	182600	4917733954	955	955	955	955	0
98	20241004	182500	4917733954	955	955	955	955	0
99	20241004	182400	4917733954	955	955	955	955	0
100	20241004	182300	4917733954	955	955	955	955	0
101	20241004	182200	4917733954	955	955	955	955	0
102	20241004	182100	4917733954	955	955	955	955	0
103	20241004	182000	4917733954	955	955	955	955	0
104	20241004	181900	4917733954	955	955	955	955	0
105	20241004	181800	4917733954	955	955	955	955	0
106	20241004	181700	4917733954	955	955	955	955	0
107	20241004	181600	4917733954	955	955	955	955	0
108	20241004	181500	4917733954	955	955	955	955	0
109	20241004	181400	4917733954	955	955	955	955	0
110	20241004	181300	4917733954	955	955	955	955	0
111	20241004	181200	4917733954	955	955	955	955	0
112	20241004	181100	4917733954	955	955	955	955	0
113	20241004	181000	4917733954	955	955	955	955	0
114	20241004	180900	4917733954	955	955	955	955	0
115	20241004	180800	4917733954	955	955	955	955	0
116	20241004	180700	4917733954	955	955	955	955	0
117	20241004	180600	4917733954	955	955	955	955	0
118	20241004	180500	4917733954	955	955	955	955	0
119	20241004	180400	4917733954	955	955	955	955	0
120	20241004	180300	4917733954	955	955	955	955	0
121	20241004	180200	4917733954	955	955	955	955	0
122	20241004	180100	4917733954	955	955	955	955	29597
123	20241004	180000	4917733954	955	955	955	955	0
124	20241004	175900	4917733954	955	955	955	955	0
125	20241004	175800	4917733954	955	955	955	955	0
126	20241004	175700	4917733954	955	955	955	955	0
127	20241004	175600	4917733954	955	955	955	955	0
128	20241004	175500	4917733954	955	955	955	955	0
129	20241004	175400	4917733954	955	955	955	955	0
130	20241004	175300	4917733954	955	955	955	955	0
131	20241004	175200	4917733954	955	955	955	955	0
132	20241004	175100	4917733954	955	955	955	955	0
133	20241004	175000	4917733954	955	955	955	955	0
134	20241004	174900	4917733954	955	955	955	955	0
135	20241004	174800	4917733954	955	955	955	955	0
136	20241004	174700	4917733954	955	955	955	955	0
137	20241004	174600	4917733954	955	955	955	955	0
138	20241004	174500	4917733954	955	955	955	955	0
139	20241004	174400	4917733954	955	955	955	955	0
140	20241004	174300	4917733954	955	955	955	955	0
141	20241004	174200	4917733954	955	955	955	955	0
142	20241004	174100	4917733954	955	955	955	955	0
143	20241004	174000	4917733954	955	955	955	955	0
144	20241004	173900	4917733954	955	955	955	955	0
145	20241004	173800	4917733954	955	955	955	955	0
146	20241004	173700	4917733954	955	955	955	955	0
147	20241004	173600	4917733954	955	955	955	955	0
148	20241004	173500	4917733954	955	955	955	955	0
149	20241004	173400	4917733954	955	955	955	955	0
150	20241004	173300	4917733954	955	955	955	955	0
151	20241004	173200	4917733954	955	955	955	955	0
152	20241004	173100	4917733954	955	955	955	955	29597
153	20241004	173000	4917733954	955	955	955	955	0
154	20241004	172900	4917733954	955	955	955	955	0
155	20241004	172800	4917733954	955	955	955	955	0
156	20241004	172700	4917733954	955	955	955	955	0
157	20241004	172600	4917733954	955	955	955	955	0
158	20241004	172500	4917733954	955	955	955	955	0
159	20241004	172400	4917733954	955	955	955	955	0
160	20241004	172300	4917733954	955	955	955	955	0
161	20241004	172200	4917733954	955	955	955	955	0
162	20241004	172100	4917733954	955	955	955	955	0
163	20241004	172000	4917733954	955	955	955	955	0
164	20241004	171900	4917733954	955	955	955	955	0
165	20241004	171800	4917733954	955	955	955	955	0
166	20241004	171700	4917733954	955	955	955	955	0
167	20241004	171600	4917733954	955	955	955	955	0
168	20241004	171500	4917733954	955	955	955	955	0
169	20241004	171400	4917733954	955	955	955	955	0
170	20241004	171300	4917733954	955	955	955	955	0
171	20241004	171200	4917733954	955	955	955	955	0
172	20241004	171100	4917733954	955	955	955	955	0
173	20241004	171000	4917733954	955	955	955	955	0
174	20241004	170900	4917733954	955	955	955	955	0
175	20241004	170800	4917733954	955	955	955	955	0
176	20241004	170700	4917733954	955	955	955	955	0
177	20241004	170600	4917733954	955	955	955	955	0
178	20241004	170500	4917733954	955	955	955	955	0
179	20241004	170400	4917733954	955	955	955	955	0
180	20241004	170300	4917733954	955	955	955	955	0
181	20241004	170200	4917733954	955	955	955	955	0
182	20241004	170100	4917733954	955	955	955	955	29597
183	20241004	170000	4917733954	955	955	955	955	0
184	20241004	165900	4917733954	955	955	955	955	0
185	20241004	165800	4917733954	955	955	955	955	0
186	20241004	165700	4917733954	955	955	955	955	0
187	20241004	165600	4917733954	955	955	955	955	0
188	20241004	165500	4917733954	955	955	955	955	0
189	20241004	165400	4917733954	955	955	955	955	0
190	20241004	165300	4917733954	955	955	955	955	0
191	20241004	165200	4917733954	955	955	955	955	0
192	20241004	165100	4917733954	955	955	955	955	0
193	20241004	165000	4917733954	955	955	955	955	0
194	20241004	164900	4917733954	955	955	955	955	0
195	20241004	164800	4917733954	955	955	955	955	0
196	20241004	164700	4917733954	955	955	955	955	0
197	20241004	164600	4917733954	955	955	955	955	0
198	20241004	164500	4917733954	955	955	955	955	0
199	20241004	164400	4917733954	955	955	955	955	0
200	20241004	164300	4917733954	955	955	955	955	0
201	20241004	164200	4917733954	955	955	955	955	0
202	20241004	164100	4917733954	955	955	955	955	0
203	20241004	164000	4917733954	955	955	955	955	0
204	20241004	163900	4917733954	955	955	955	955	0
205	20241004	163800	4917733954	955	955	955	955	0
206	20241004	163700	4917733954	955	955	955	955	0
207	20241004	163600	4917733954	955	955	955	955	0
208	20241004	163500	4917733954	955	955	955	955	0
209	20241004	163400	4917733954	955	955	955	955	0
210	20241004	163300	4917733954	955	955	955	955	0
211	20241004	163200	4917733954	955	955	955	955	0
212	20241004	163100	4917733954	955	955	955	955	29597
213	20241004	163000	4917733954	955	955	955	955	0
214	20241004	162900	4917733954	955	955	955	955	0
215	20241004	162800	4917733954	955	955	955	955	0
216	20241004	162700	4917733954	955	955	955	955	0
217	20241004	162600	4917733954	955	955	955	955	0
218	20241004	162500	4917733954	955	955	955	955	0
219	20241004	162400	4917733954	955	955	955	955	0
220	20241004	162300	4917733954	955	955	955	955	0
221	20241004	162200	4917733954	955	955	955	955	0
222	20241004	162100	4917733954	955	955	955	955	0
223	20241004	162000	4917733954	955	955	955	955	0
224	20241004	161900	4917733954	955	955	955	955	0
225	20241004	161800	4917733954	955	955	955	955	0
226	20241004	161700	4917733954	955	955	955	955	0
227	20241004	161600	4917733954	955	955	955	955	0
228	20241004	161500	4917733954	955	955	955	955	0
229	20241004	161400	4917733954	955	955	955	955	0
230	20241004	161300	4917733954	955	955	955	955	0
231	20241004	161200	4917733954	955	955	955	955	0
232	20241004	161100	4917733954	955	955	955	955	0
233	20241004	161000	4917733954	955	955	955	955	0
234	20241004	160900	4917733954	955	955	955	955	0
235	20241004	160800	4917733954	955	955	955	955	0
236	20241004	160700	4917733954	955	955	955	955	0
237	20241004	160600	4917733954	955	955	955	955	0
238	20241004	160500	4917733954	955	955	955	955	0
239	20241004	160400	4917733954	955	955	955	955	0
240	20241004	160300	4917733954	955	955	955	955	0
241	20241004	160200	4917733954	955	955	955	955	0
242	20241004	160100	4917733954	955	955	955	955	29597
243	20241004	160000	4917733954	955	955	955	955	0
244	20241004	155900	4917733954	955	955	955	955	0
245	20241004	155800	4917733954	955	955	955	955	0
246	20241004	155700	4917733954	955	955	955	955	0
247	20241004	155600	4917733954	955	955	955	955	0
248	20241004	155500	4917733954	955	955	955	955	0
249	20241004	155400	4917733954	955	955	955	955	0
250	20241004	155300	4917733954	955	955	955	955	0
251	20241004	155200	4917733954	955	955	955	955	0
252	20241004	155100	4917733954	955	955	955	955	0
253	20241004	155000	4917733954	955	955	955	955	0
254	20241004	154900	4917733954	955	955	955	955	0
255	20241004	154800	4917733954	955	955	955	955	0
256	20241004	154700	4917733954	955	955	955	955	0
257	20241004	154600	4917733954	955	955	955	955	0
258	20241004	154500	4917733954	955	955	955	955	0
259	20241004	154400	4917733954	955	955	955	955	0
260	20241004	154300	4917733954	955	955	955	955	0
261	20241004	154200	4917733954	955	955	955	955	0
262	20241004	154100	4917733954	955	955	955	955	0
263	20241004	154000	4917733954	955	955	955	955	0
264	20241004	153900	4917733954	955	955	955	955	0
265	20241004	153800	4917733954	955	955	955	955	0
266	20241004	153700	4917733954	955	955	955	955	0
267	20241004	153600	4917733954	955	955	955	955	0
268	20241004	153500	4917733954	955	955	955	955	0
269	20241004	153400	4917733954	955	955	955	955	0
270	20241004	153300	4917733954	955	955	955	955	0
271	20241004	153200	4917733954	955	955	955	955	0
272	20241004	153100	4917733954	955	955	955	955	29597
273	20241004	153000	4917733954	955	955	955	955	29597
274	20241004	152900	4889468819	959	959	959	959	0
275	20241004	152800	4889468819	959	959	959	959	0
276	20241004	152700	4889468819	959	959	959	959	0
277	20241004	152600	4889468819	959	959	959	959	0
278	20241004	152500	4889468819	959	959	959	959	0
279	20241004	152400	4889468819	959	959	959	959	0
280	20241004	152300	4889468819	959	959	959	959	0
281	20241004	152200	4889468819	959	959	959	959	0
282	20241004	152100	4889468819	959	959	959	959	0
283	20241004	152000	4889468819	959	959	959	959	0
284	20241004	151900	4889468819	959	962	962	955	2234
285	20241004	151800	4887323521	962	957	963	953	5858
286	20241004	151700	4881716505	953	953	957	953	1956
287	20241004	151600	4879852065	953	957	958	953	11071
288	20241004	151500	4869277572	957	955	957	955	1615
289	20241004	151400	4867733931	955	959	959	955	12232
290	20241004	151300	4856032546	959	959	961	958	10298
291	20241004	151200	4846155319	959	959	959	958	18552
292	20241004	151100	4828366024	959	960	962	959	15117
293	20241004	151000	4813841963	960	960	962	960	20886
294	20241004	150900	4793788697	960	961	962	960	10669
295	20241004	150800	4783544389	961	962	962	961	5896
296	20241004	150700	4777877001	961	962	968	961	12722
297	20241004	150600	4765636282	963	965	968	963	7939
298	20241004	150500	4757988031	966	967	967	965	366
299	20241004	150400	4757634633	968	968	968	965	379
300	20241004	150300	4757267800	968	964	968	963	875
301	20241004	150200	4756424188	964	969	969	963	13395
302	20241004	150100	4743491022	969	969	969	968	614
303	20241004	150000	4742896636	969	968	969	967	678
304	20241004	145900	4742240318	967	971	971	967	1711
305	20241004	145800	4740583493	971	972	972	970	1258
306	20241004	145700	4739362128	972	971	972	971	3093
307	20241004	145600	4736356532	971	975	975	971	6030
308	20241004	145500	4730491935	975	975	976	972	3154
309	20241004	145400	4727420169	975	974	975	974	2168
310	20241004	145300	4725307885	974	975	975	974	777
311	20241004	145200	4724550517	975	972	977	970	9004
312	20241004	145100	4715779921	972	973	973	970	5205
313	20241004	145000	4710721538	970	973	973	970	4396
314	20241004	144900	4706449542	972	972	972	971	999
315	20241004	144800	4705479112	971	970	973	970	674
316	20241004	144700	4704824031	970	968	970	968	2124
317	20241004	144600	4702763883	967	969	969	967	1775
318	20241004	144500	4701046756	970	972	972	970	11125
319	20241004	144400	4690236706	972	974	974	971	12095
320	20241004	144300	4678467089	975	970	975	968	5268
321	20241004	144200	4673349349	970	966	970	966	2050
322	20241004	144100	4671362878	969	969	969	969	1606
323	20241004	144000	4669806664	966	965	966	964	374
324	20241004	143900	4669445523	965	964	965	964	51
325	20241004	143800	4669396358	963	963	963	963	20
326	20241004	143700	4669377098	963	964	964	963	500
327	20241004	143600	4668895568	963	961	965	961	1416
328	20241004	143500	4667531858	961	961	961	961	2322
329	20241004	143400	4665300416	961	961	961	961	48
330	20241004	143300	4665254288	962	963	963	962	25
331	20241004	143200	4665230233	961	963	963	961	2500
332	20241004	143100	4662827675	961	962	962	961	5115
333	20241004	143000	4657912085	962	962	962	962	1111
334	20241004	142900	4656843303	962	963	963	962	1863
335	20241004	142800	4655049252	963	963	963	963	55
336	20241004	142700	4654996287	962	962	962	961	1253
337	20241004	142600	4653791087	961	964	964	961	1280
338	20241004	142500	4652559934	964	964	964	964	200
339	20241004	142400	4652367134	965	964	965	964	554
340	20241004	142300	4651832978	964	964	964	964	539
341	20241004	142200	4651313382	964	962	964	961	7328
342	20241004	142100	4644250004	964	964	964	964	77
343	20241004	142000	4644175776	964	962	964	961	579
344	20241004	141900	4643618853	964	963	964	961	600
345	20241004	141800	4643041235	963	965	965	961	370
346	20241004	141700	4642684425	961	960	961	957	12890
347	20241004	141600	4630317793	961	958	961	958	1135
348	20241004	141500	4629230216	958	962	962	958	16172
349	20241004	141400	4613706636	963	962	964	961	808
350	20241004	141300	4612928941	964	963	964	962	5552
351	20241004	141200	4607587232	962	964	964	962	1722
352	20241004	141100	4605927452	962	962	962	962	710
353	20241004	141000	4605244432	962	962	962	961	3216
354	20241004	140900	4602150717	962	965	965	962	2809
355	20241004	140800	4599445790	964	964	965	962	9381
356	20241004	140700	4590412083	963	964	965	963	3035
357	20241004	140600	4587487750	963	965	965	963	4683
358	20241004	140500	4582976916	965	968	968	965	12076
359	20241004	140400	4571315897	968	973	975	968	76020
360	20241004	140300	4497556148	973	974	974	973	1563
361	20241004	140200	4496034886	976	973	976	973	1635
362	20241004	140100	4494442626	973	973	973	973	1445
363	20241004	140000	4493036641	973	975	975	973	11606
364	20241004	135900	4481732662	975	975	976	975	1400
365	20241004	135800	4480367393	976	980	982	974	12275
366	20241004	135700	4468373208	974	972	981	971	9138
367	20241004	135600	4459438187	976	973	977	971	652
368	20241004	135500	4458802975	971	972	972	971	3481
369	20241004	135400	4455421895	971	971	972	971	1077
370	20241004	135300	4454376119	972	973	973	971	6419
371	20241004	135200	4448138984	973	975	975	973	41
372	20241004	135100	4448099087	972	973	973	971	1484
373	20241004	135000	4446657740	973	972	980	972	5007
374	20241004	134900	4441790618	972	972	973	972	16509
375	20241004	134800	4425743820	973	973	974	972	1397
376	20241004	134700	4424384798	973	974	974	973	2334
377	20241004	134600	4422113793	974	974	974	974	79
378	20241004	134500	4422036847	974	974	974	974	1
379	20241004	134400	4422035873	973	974	974	973	8
380	20241004	134300	4422028082	974	973	974	973	3406
381	20241004	134200	4418713331	974	974	974	973	1307
382	20241004	134100	4417440314	975	978	978	975	3
383	20241004	134000	4417437385	974	974	974	974	0
384	20241004	133900	4417437385	974	974	974	974	17
385	20241004	133800	4417420827	977	977	977	977	505
386	20241004	133700	4416927442	977	977	977	977	48
387	20241004	133600	4416880546	974	975	976	974	3027
388	20241004	133500	4413928650	975	974	975	974	679
389	20241004	133400	4413266873	974	975	975	974	912
390	20241004	133300	4412378073	975	975	975	973	788
391	20241004	133200	4411611207	974	976	976	974	3914
392	20241004	133100	4407793591	976	976	976	976	350
393	20241004	133000	4407451991	986	976	987	975	4003
394	20241004	132900	4403526039	975	979	979	975	11
395	20241004	132800	4403515310	975	977	980	975	1278
396	20241004	132700	4402268878	978	979	983	978	3831
397	20241004	132600	4398512722	978	977	978	977	270
398	20241004	132500	4398248681	976	975	976	975	27
399	20241004	132400	4398222344	976	973	976	973	1264
400	20241004	132300	4396992292	975	973	975	972	5282
401	20241004	132200	4391849035	974	974	974	974	3
402	20241004	132100	4391846113	973	972	973	972	4
403	20241004	132000	4391842222	972	977	978	972	8999
404	20241004	131900	4383094668	976	978	978	973	256
405	20241004	131800	4382845467	978	976	978	976	26
406	20241004	131700	4382820081	975	975	977	975	271
407	20241004	131600	4382555574	976	977	977	976	350
408	20241004	131500	4382213774	977	976	977	972	2449
409	20241004	131400	4379828150	973	972	973	972	967
410	20241004	131300	4378888220	971	973	973	971	13296
411	20241004	131200	4365967370	972	972	972	972	124
412	20241004	131100	4365846842	972	972	972	972	926
413	20241004	131000	4364946770	971	971	971	970	667
414	20241004	130900	4364299182	971	971	971	970	702
415	20241004	130800	4363617628	971	971	971	970	11766
416	20241004	130700	4352200068	972	971	972	971	1425
417	20241004	130600	4350816273	971	971	971	971	2999
418	20241004	130500	4347904244	971	974	974	971	5865
419	20241004	130400	4342201432	974	973	974	973	7564
420	20241004	130300	4334841606	973	974	974	973	3775
421	20241004	130200	4331165756	974	973	974	973	2166
422	20241004	130100	4329057788	972	972	972	972	1360
423	20241004	130000	4327735868	973	973	973	973	291
424	20241004	125900	4327452725	976	975	976	973	10401
425	20241004	125800	4317301453	976	976	976	976	0
426	20241004	125700	4317301453	976	976	976	976	46
427	20241004	125600	4317256557	977	978	979	970	26135
428	20241004	125500	4291828463	978	980	980	978	11849
429	20241004	125400	4280238001	980	980	980	980	1007
430	20241004	125300	4279251141	980	980	980	979	1804
431	20241004	125200	4277484067	979	979	979	978	1085
432	20241004	125100	4276422658	979	978	979	978	1487
433	20241004	125000	4274968222	978	979	979	978	1654
434	20241004	124900	4273349623	979	982	982	979	2425
435	20241004	124800	4270974929	982	981	982	981	73
436	20241004	124700	4270903314	979	979	979	979	1000
437	20241004	124600	4269924314	979	981	981	979	18805
438	20241004	124500	4251505000	981	981	981	980	924
439	20241004	124400	4250598866	980	981	981	980	323
440	20241004	124300	4250282021	981	981	981	980	2463
441	20241004	124200	4247867186	982	981	982	981	1196
442	20241004	124100	4246693869	982	980	982	980	2158
443	20241004	124000	4244577716	980	980	980	980	2428
444	20241004	123900	4242198276	979	981	981	979	3507
445	20241004	123800	4238763327	982	983	983	982	11
446	20241004	123700	4238752524	983	981	983	980	10063
447	20241004	123600	4228880765	982	981	982	981	1184
448	20241004	123500	4227718442	981	983	985	981	1235
449	20241004	123400	4226504365	985	983	985	983	1618
450	20241004	123300	4224910687	985	980	986	980	29655
451	20241004	123200	4195834963	980	981	981	979	7072
452	20241004	123100	4188910075	981	983	983	981	2481
453	20241004	123000	4186475766	983	975	983	975	7652
454	20241004	122900	4178986220	979	972	979	972	3168
455	20241004	122800	4175890981	972	979	979	972	30626
456	20241004	122700	4145988712	979	979	980	976	13782
457	20241004	122600	4132521415	978	983	983	978	7056
458	20241004	122500	4125614806	979	980	980	979	7167
459	20241004	122400	4118595637	980	980	981	980	5832
460	20241004	122300	4112880212	980	981	983	980	2098
461	20241004	122200	4110823305	983	981	983	981	538
462	20241004	122100	4110295525	986	986	986	986	5
463	20241004	122000	4110290595	986	986	986	980	3530
464	20241004	121900	4106828205	986	983	986	980	10744
465	20241004	121800	4096289628	983	988	989	982	1262
466	20241004	121700	4095044192	988	985	989	982	1980
467	20241004	121600	4093094124	981	983	994	981	3495
468	20241004	121500	4089651407	983	980	983	980	484
469	20241004	121400	4089176940	981	983	983	981	241
470	20241004	121300	4088940496	983	988	988	983	4604
471	20241004	121200	4084406710	988	986	988	986	1704
472	20241004	121100	4082724992	986	986	987	986	157
473	20241004	121000	4082570188	986	985	986	985	2498
474	20241004	120900	4080107537	986	985	986	985	155
475	20241004	120800	4079954858	984	984	984	979	417
476	20241004	120700	4079544545	984	985	985	984	146
477	20241004	120600	4079400879	984	981	984	981	1832
478	20241004	120500	4077602435	978	983	983	978	1639
479	20241004	120400	4075997849	984	978	986	976	13589
480	20241004	120300	4062667622	978	979	979	976	8797
481	20241004	120200	4054072846	979	980	981	978	9392
482	20241004	120100	4044870163	980	980	981	980	3537
483	20241004	120000	4041403836	980	980	980	980	2033
484	20241004	115900	4039411496	980	980	981	978	2575
485	20241004	115800	4036889869	980	980	980	978	16050
486	20241004	115700	4021166295	980	981	981	980	3732
487	20241004	115600	4017506676	981	981	981	980	801
488	20241004	115500	4016721566	981	981	983	981	1343
489	20241004	115400	4015404075	982	981	982	981	763
490	20241004	115300	4014655522	981	986	986	980	27784
491	20241004	115200	3987325291	986	987	988	986	2963
492	20241004	115100	3984400962	987	988	988	987	235
493	20241004	115000	3984168877	987	987	987	987	80
494	20241004	114900	3984089917	985	987	987	985	869
495	20241004	114800	3983233552	985	985	989	985	3166
496	20241004	114700	3980112142	985	988	988	985	2664
497	20241004	114600	3977485805	988	991	991	988	11363
498	20241004	114500	3966241837	991	991	991	991	2327
499	20241004	114400	3963935780	992	990	992	990	3617
500	20241004	114300	3960354948	990	990	990	990	60
501	20241004	114200	3960295548	990	992	992	988	19557
502	20241004	114100	3940934413	991	993	994	991	1368
503	20241004	114000	3939577186	993	993	993	993	0
504	20241004	113900	3939577186	993	994	997	993	1928
505	20241004	113800	3937658903	993	993	993	993	864
506	20241004	113700	3936800951	994	995	995	994	4
507	20241004	113600	3936796972	992	992	992	992	0
508	20241004	113500	3936796972	992	992	993	992	1311
509	20241004	113400	3935496041	990	991	991	990	574
510	20241004	113300	3934927771	990	989	990	988	1696
511	20241004	113200	3933250401	992	988	992	988	265
512	20241004	113100	3932988515	988	993	993	988	9375
513	20241004	113000	3923717236	993	995	995	993	482
514	20241004	112900	3923238246	993	993	993	993	2866
515	20241004	112800	3920392308	993	996	996	993	3993
516	20241004	112700	3916421126	996	996	996	996	321
517	20241004	112600	3916101410	998	998	998	998	10
518	20241004	112500	3916091430	999	997	999	997	3078
519	20241004	112400	3913022148	997	994	998	994	412
520	20241004	112300	3912611268	996	997	998	996	2531
521	20241004	112200	3910086530	998	997	998	994	1767
522	20241004	112100	3908324916	1000	990	1005	989	6337
523	20241004	112000	3902019152	989	989	989	989	1105
524	20241004	111900	3900926307	989	992	993	988	6459
525	20241004	111800	3894538805	992	988	992	988	974
526	20241004	111700	3893575491	987	987	987	986	3276
527	20241004	111600	3890342485	987	987	987	986	7254
528	20241004	111500	3883183200	985	985	987	985	6234
529	20241004	111400	3877041260	985	986	988	985	6472
530	20241004	111300	3870664326	986	990	992	986	14974
531	20241004	111200	3855838274	990	989	993	989	1161
532	20241004	111100	3854689542	993	991	993	989	9600
533	20241004	111000	3845180995	992	993	993	988	1049
534	20241004	110900	3844142934	992	992	992	992	3948
535	20241004	110800	3840226518	985	985	985	985	0
536	20241004	110700	3840226518	985	989	989	985	22277
537	20241004	110600	3818248792	989	994	994	988	15481
538	20241004	110500	3802927007	994	999	999	992	13013
539	20241004	110400	3789983134	997	1005	1005	997	1969
540	20241004	110300	3788017798	1005	1001	1005	999	11126
541	20241004	110200	3776887833	1001	1005	1005	1001	203
542	20241004	110100	3776683858	1006	1007	1007	1006	814
543	20241004	110000	3775864574	1007	1004	1007	1004	120
544	20241004	105900	3775744078	1004	999	1005	999	871
545	20241004	105800	3774873148	998	1003	1003	998	66145
546	20241004	105700	3708808624	1003	1008	1008	1003	11635
547	20241004	105600	3697124117	1007	1004	1007	1004	1137
548	20241004	105500	3695980254	1005	1005	1005	1005	330
549	20241004	105400	3695648604	1006	1006	1006	1006	1033
550	20241004	105300	3694609406	1006	1009	1009	1004	4867
551	20241004	105200	3689719764	1009	1010	1010	1004	620
552	20241004	105100	3689095634	1008	1010	1013	1003	5310
553	20241004	105000	3683735363	1010	999	1011	998	19605
554	20241004	104900	3664008504	999	997	999	994	1290
555	20241004	104800	3662724776	998	995	998	995	552
556	20241004	104700	3662175080	999	998	999	995	4978
557	20241004	104600	3657210505	997	997	998	997	2235
558	20241004	104500	3654981609	998	998	1000	998	10797
559	20241004	104400	3644204682	998	996	998	994	8819
560	20241004	104300	3635414100	998	995	998	995	1990
561	20241004	104200	3633431619	995	998	999	995	2739
562	20241004	104100	3630700120	999	997	999	995	327
563	20241004	104000	3630374521	1001	997	1001	997	306
564	20241004	103900	3630069435	1008	995	1008	994	5070
565	20241004	103800	3625005550	995	997	997	995	4037
566	20241004	103700	3620986266	997	1000	1000	997	5337
567	20241004	103600	3615660355	999	999	1000	999	3349
568	20241004	103500	3612314703	997	1002	1002	997	3709
569	20241004	103400	3608608653	1002	1004	1004	1002	7048
570	20241004	103300	3601540925	1005	1003	1006	1002	3170
571	20241004	103200	3598359202	1003	1002	1004	1002	1910
572	20241004	103100	3596444490	1002	1000	1008	1000	3431
573	20241004	103000	3593001792	1001	1006	1006	998	17228
574	20241004	102900	3575731864	1005	1009	1009	1005	13533
575	20241004	102800	3562124834	1008	1008	1008	1008	116
576	20241004	102700	3562007906	1006	1006	1006	1005	8053
577	20241004	102600	3553911887	1006	1007	1007	1005	3561
578	20241004	102500	3550329120	1008	1009	1016	1008	12390
579	20241004	102400	3537791995	1008	1006	1008	1006	1594
580	20241004	102300	3536187520	1006	1007	1007	1006	3253
581	20241004	102200	3532914993	1006	1006	1008	1006	408
582	20241004	102100	3532504121	1008	1008	1008	1006	14064
583	20241004	102000	3518345146	1011	1013	1015	1007	4396
584	20241004	101900	3513903535	1013	1017	1017	1013	3285
585	20241004	101800	3510572670	1015	1018	1021	1015	683
586	20241004	101700	3509878768	1016	1015	1023	1015	3865
587	20241004	101600	3505949759	1015	1013	1015	1013	6434
588	20241004	101500	3499429308	1013	1015	1015	1013	11058
589	20241004	101400	3488216589	1014	1014	1020	1014	3828
590	20241004	101300	3484316774	1013	1021	1021	1013	42584
591	20241004	101200	3441005784	1021	1021	1023	1020	4802
592	20241004	101100	3436104254	1020	1025	1030	1017	9576
593	20241004	101000	3426276133	1020	1019	1028	1017	16801
594	20241004	100900	3409087038	1017	1005	1017	1003	17701
595	20241004	100800	3391252241	1006	1009	1009	1006	6979
596	20241004	100700	3384212054	1009	1003	1019	1000	19307
597	20241004	100600	3364784938	1003	1000	1005	991	45854
598	20241004	100500	3319045254	1002	1007	1007	1001	11836
599	20241004	100400	3307180942	1003	1004	1007	1003	2473
600	20241004	100300	3304695927	1004	1004	1007	1000	27629
601	20241004	100200	3276983736	1005	1016	1016	1003	23415
602	20241004	100100	3253404872	1016	1012	1020	1008	14146
603	20241004	100000	3239108912	1012	1016	1016	1012	8609
604	20241004	095900	3230388129	1013	1013	1015	1012	19485
605	20241004	095800	3210635908	1013	1023	1023	1013	20757
606	20241004	095700	3189525257	1023	1024	1024	1023	2513
607	20241004	095600	3186953261	1024	1023	1024	1023	5054
608	20241004	095500	3181783013	1022	1031	1033	1021	10154
609	20241004	095400	3171345670	1033	1022	1040	1021	24848
610	20241004	095300	3145755195	1026	1022	1026	1020	6292
611	20241004	095200	3139310216	1020	1008	1021	1005	34349
612	20241004	095100	3104507266	1008	1017	1017	1008	63200
613	20241004	095000	3040593006	1019	1027	1027	1016	21388
614	20241004	094900	3018811377	1028	1026	1028	1017	8146
615	20241004	094800	3010496742	1019	1019	1027	1015	31728
616	20241004	094700	2978144931	1019	1028	1033	1019	33041
617	20241004	094600	2944302311	1033	1027	1033	1024	18515
618	20241004	094500	2925261859	1030	1032	1033	1024	28930
619	20241004	094400	2895522642	1031	1014	1031	1014	33118
620	20241004	094300	2861667334	1020	1044	1044	1011	79731
621	20241004	094200	2779622716	1044	1050	1050	1035	29319
622	20241004	094100	2749104236	1043	1055	1055	1043	44776
623	20241004	094000	2702231790	1057	1051	1057	1045	28277
624	20241004	093900	2672543667	1053	1059	1069	1053	52798
625	20241004	093800	2616498052	1055	1045	1067	1044	34837
626	20241004	093700	2579802138	1044	1052	1058	1033	91003
627	20241004	093600	2484833253	1058	1069	1072	1045	108202
628	20241004	093500	2370373299	1069	1100	1101	1069	189088
629	20241004	093400	2165065643	1100	1095	1119	1083	401183
630	20241004	093300	1722138135	1095	1075	1102	1068	131640
631	20241004	093200	1579321341	1081	1088	1104	1068	293122
632	20241004	093100	1261292291	1085	1094	1097	1073	238230
633	20241004	093000	1001521643	1068	1068	1068	1068	0
634	20241004	092900	1001521643	1068	1007	1068	1007	188769
635	20241004	092800	806736067	1007	1007	1009	1006	13026
636	20241004	092700	793620482	1007	1002	1007	993	19048
637	20241004	092600	774518303	1003	993	1003	989	39784
638	20241004	092500	734879239	987	989	989	986	5086
639	20241004	092400	729859482	988	988	988	988	226
640	20241004	092300	729636194	988	991	995	988	18524
641	20241004	092200	711280635	991	992	995	991	6880
642	20241004	092100	704453044	991	995	995	991	4906
643	20241004	092000	699578683	995	996	999	990	31311
644	20241004	091900	668482076	996	992	996	991	4390
645	20241004	091800	664122487	992	993	993	987	9107
646	20241004	091700	655086497	987	998	1003	987	38618
647	20241004	091600	616706886	999	996	999	987	9476
648	20241004	091500	607296927	996	983	999	976	21585
649	20241004	091400	586056738	983	987	988	982	17547
650	20241004	091300	568766131	987	1005	1005	986	21378
651	20241004	091200	547475401	1000	1008	1014	1000	75873
652	20241004	091100	471040074	1009	997	1014	982	114736
653	20241004	091000	356020309	997	963	998	963	86616
654	20241004	090900	270777082	963	955	964	954	13287
655	20241004	090800	258062498	955	944	955	943	13273
656	20241004	090700	245444366	943	949	949	943	4728
657	20241004	090600	240979954	943	941	950	941	15167
658	20241004	090500	226610639	946	952	952	938	55264
659	20241004	090400	174315678	952	966	966	952	26935
660	20241004	090300	148534329	966	968	972	966	16912
661	20241004	090200	132175219	968	961	973	961	39320
662	20241004	090100	94155071	961	966	970	952	41488
663	20241004	090000	54349457	963	971	973	960	56062