KissMeData/088800/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	195900	1028383187	936	936	936	936	16030
3	20241016	195800	1028383187	936	936	936	936	0
4	20241016	195700	1028383187	936	936	936	936	0
5	20241016	195600	1028383187	936	936	936	936	0
6	20241016	195500	1028383187	936	936	936	936	0
7	20241016	195400	1028383187	936	936	936	936	0
8	20241016	195300	1028383187	936	936	936	936	0
9	20241016	195200	1028383187	936	936	936	936	0
10	20241016	195100	1028383187	936	936	936	936	0
11	20241016	195000	1028383187	936	936	936	936	0
12	20241016	194900	1028383187	936	936	936	936	0
13	20241016	194800	1028383187	936	936	936	936	0
14	20241016	194700	1028383187	936	936	936	936	0
15	20241016	194600	1028383187	936	936	936	936	0
16	20241016	194500	1028383187	936	936	936	936	0
17	20241016	194400	1028383187	936	936	936	936	0
18	20241016	194300	1028383187	936	936	936	936	0
19	20241016	194200	1028383187	936	936	936	936	0
20	20241016	194100	1028383187	936	936	936	936	0
21	20241016	194000	1028383187	936	936	936	936	0
22	20241016	193900	1028383187	936	936	936	936	0
23	20241016	193800	1028383187	936	936	936	936	0
24	20241016	193700	1028383187	936	936	936	936	0
25	20241016	193600	1028383187	936	936	936	936	0
26	20241016	193500	1028383187	936	936	936	936	0
27	20241016	193400	1028383187	936	936	936	936	0
28	20241016	193300	1028383187	936	936	936	936	0
29	20241016	193200	1028383187	936	936	936	936	0
30	20241016	193100	1028383187	936	936	936	936	0
31	20241016	193000	1028383187	936	936	936	936	0
32	20241016	192900	1028383187	936	936	936	936	16030
33	20241016	192800	1028383187	936	936	936	936	0
34	20241016	192700	1028383187	936	936	936	936	0
35	20241016	192600	1028383187	936	936	936	936	0
36	20241016	192500	1028383187	936	936	936	936	0
37	20241016	192400	1028383187	936	936	936	936	0
38	20241016	192300	1028383187	936	936	936	936	0
39	20241016	192200	1028383187	936	936	936	936	0
40	20241016	192100	1028383187	936	936	936	936	0
41	20241016	192000	1028383187	936	936	936	936	0
42	20241016	191900	1028383187	936	936	936	936	0
43	20241016	191800	1028383187	936	936	936	936	0
44	20241016	191700	1028383187	936	936	936	936	0
45	20241016	191600	1028383187	936	936	936	936	0
46	20241016	191500	1028383187	936	936	936	936	0
47	20241016	191400	1028383187	936	936	936	936	0
48	20241016	191300	1028383187	936	936	936	936	0
49	20241016	191200	1028383187	936	936	936	936	0
50	20241016	191100	1028383187	936	936	936	936	0
51	20241016	191000	1028383187	936	936	936	936	0
52	20241016	190900	1028383187	936	936	936	936	0
53	20241016	190800	1028383187	936	936	936	936	0
54	20241016	190700	1028383187	936	936	936	936	0
55	20241016	190600	1028383187	936	936	936	936	0
56	20241016	190500	1028383187	936	936	936	936	0
57	20241016	190400	1028383187	936	936	936	936	0
58	20241016	190300	1028383187	936	936	936	936	0
59	20241016	190200	1028383187	936	936	936	936	0
60	20241016	190100	1028383187	936	936	936	936	0
61	20241016	190000	1028383187	936	936	936	936	0
62	20241016	185900	1028383187	936	936	936	936	16030
63	20241016	185800	1028383187	936	936	936	936	0
64	20241016	185700	1028383187	936	936	936	936	0
65	20241016	185600	1028383187	936	936	936	936	0
66	20241016	185500	1028383187	936	936	936	936	0
67	20241016	185400	1028383187	936	936	936	936	0
68	20241016	185300	1028383187	936	936	936	936	0
69	20241016	185200	1028383187	936	936	936	936	0
70	20241016	185100	1028383187	936	936	936	936	0
71	20241016	185000	1028383187	936	936	936	936	0
72	20241016	184900	1028383187	936	936	936	936	0
73	20241016	184800	1028383187	936	936	936	936	0
74	20241016	184700	1028383187	936	936	936	936	0
75	20241016	184600	1028383187	936	936	936	936	0
76	20241016	184500	1028383187	936	936	936	936	0
77	20241016	184400	1028383187	936	936	936	936	0
78	20241016	184300	1028383187	936	936	936	936	0
79	20241016	184200	1028383187	936	936	936	936	0
80	20241016	184100	1028383187	936	936	936	936	0
81	20241016	184000	1028383187	936	936	936	936	0
82	20241016	183900	1028383187	936	936	936	936	0
83	20241016	183800	1028383187	936	936	936	936	0
84	20241016	183700	1028383187	936	936	936	936	0
85	20241016	183600	1028383187	936	936	936	936	0
86	20241016	183500	1028383187	936	936	936	936	0
87	20241016	183400	1028383187	936	936	936	936	0
88	20241016	183300	1028383187	936	936	936	936	0
89	20241016	183200	1028383187	936	936	936	936	0
90	20241016	183100	1028383187	936	936	936	936	0
91	20241016	183000	1028383187	936	936	936	936	0
92	20241016	182900	1028383187	936	936	936	936	16030
93	20241016	182800	1028383187	936	936	936	936	0
94	20241016	182700	1028383187	936	936	936	936	0
95	20241016	182600	1028383187	936	936	936	936	0
96	20241016	182500	1028383187	936	936	936	936	0
97	20241016	182400	1028383187	936	936	936	936	0
98	20241016	182300	1028383187	936	936	936	936	0
99	20241016	182200	1028383187	936	936	936	936	0
100	20241016	182100	1028383187	936	936	936	936	0
101	20241016	182000	1028383187	936	936	936	936	0
102	20241016	181900	1028383187	936	936	936	936	0
103	20241016	181800	1028383187	936	936	936	936	0
104	20241016	181700	1028383187	936	936	936	936	0
105	20241016	181600	1028383187	936	936	936	936	0
106	20241016	181500	1028383187	936	936	936	936	0
107	20241016	181400	1028383187	936	936	936	936	0
108	20241016	181300	1028383187	936	936	936	936	0
109	20241016	181200	1028383187	936	936	936	936	0
110	20241016	181100	1028383187	936	936	936	936	0
111	20241016	181000	1028383187	936	936	936	936	0
112	20241016	180900	1028383187	936	936	936	936	0
113	20241016	180800	1028383187	936	936	936	936	0
114	20241016	180700	1028383187	936	936	936	936	0
115	20241016	180600	1028383187	936	936	936	936	0
116	20241016	180500	1028383187	936	936	936	936	0
117	20241016	180400	1028383187	936	936	936	936	0
118	20241016	180300	1028383187	936	936	936	936	0
119	20241016	180200	1028383187	936	936	936	936	0
120	20241016	180100	1028383187	936	936	936	936	0
121	20241016	180000	1028383187	936	936	936	936	0
122	20241016	175900	1028383187	936	936	936	936	16030
123	20241016	175800	1028383187	936	936	936	936	0
124	20241016	175700	1028383187	936	936	936	936	0
125	20241016	175600	1028383187	936	936	936	936	0
126	20241016	175500	1028383187	936	936	936	936	0
127	20241016	175400	1028383187	936	936	936	936	0
128	20241016	175300	1028383187	936	936	936	936	0
129	20241016	175200	1028383187	936	936	936	936	0
130	20241016	175100	1028383187	936	936	936	936	0
131	20241016	175000	1028383187	936	936	936	936	0
132	20241016	174900	1028383187	936	936	936	936	0
133	20241016	174800	1028383187	936	936	936	936	0
134	20241016	174700	1028383187	936	936	936	936	0
135	20241016	174600	1028383187	936	936	936	936	0
136	20241016	174500	1028383187	936	936	936	936	0
137	20241016	174400	1028383187	936	936	936	936	0
138	20241016	174300	1028383187	936	936	936	936	0
139	20241016	174200	1028383187	936	936	936	936	0
140	20241016	174100	1028383187	936	936	936	936	0
141	20241016	174000	1028383187	936	936	936	936	0
142	20241016	173900	1028383187	936	936	936	936	0
143	20241016	173800	1028383187	936	936	936	936	0
144	20241016	173700	1028383187	936	936	936	936	0
145	20241016	173600	1028383187	936	936	936	936	0
146	20241016	173500	1028383187	936	936	936	936	0
147	20241016	173400	1028383187	936	936	936	936	0
148	20241016	173300	1028383187	936	936	936	936	0
149	20241016	173200	1028383187	936	936	936	936	0
150	20241016	173100	1028383187	936	936	936	936	0
151	20241016	173000	1028383187	936	936	936	936	0
152	20241016	172900	1028383187	936	936	936	936	16030
153	20241016	172800	1028383187	936	936	936	936	0
154	20241016	172700	1028383187	936	936	936	936	0
155	20241016	172600	1028383187	936	936	936	936	0
156	20241016	172500	1028383187	936	936	936	936	0
157	20241016	172400	1028383187	936	936	936	936	0
158	20241016	172300	1028383187	936	936	936	936	0
159	20241016	172200	1028383187	936	936	936	936	0
160	20241016	172100	1028383187	936	936	936	936	0
161	20241016	172000	1028383187	936	936	936	936	0
162	20241016	171900	1028383187	936	936	936	936	0
163	20241016	171800	1028383187	936	936	936	936	0
164	20241016	171700	1028383187	936	936	936	936	0
165	20241016	171600	1028383187	936	936	936	936	0
166	20241016	171500	1028383187	936	936	936	936	0
167	20241016	171400	1028383187	936	936	936	936	0
168	20241016	171300	1028383187	936	936	936	936	0
169	20241016	171200	1028383187	936	936	936	936	0
170	20241016	171100	1028383187	936	936	936	936	0
171	20241016	171000	1028383187	936	936	936	936	0
172	20241016	170900	1028383187	936	936	936	936	0
173	20241016	170800	1028383187	936	936	936	936	0
174	20241016	170700	1028383187	936	936	936	936	0
175	20241016	170600	1028383187	936	936	936	936	0
176	20241016	170500	1028383187	936	936	936	936	0
177	20241016	170400	1028383187	936	936	936	936	0
178	20241016	170300	1028383187	936	936	936	936	0
179	20241016	170200	1028383187	936	936	936	936	0
180	20241016	170100	1028383187	936	936	936	936	0
181	20241016	170000	1028383187	936	936	936	936	0
182	20241016	165900	1028383187	936	936	936	936	16030
183	20241016	165800	1028383187	936	936	936	936	0
184	20241016	165700	1028383187	936	936	936	936	0
185	20241016	165600	1028383187	936	936	936	936	0
186	20241016	165500	1028383187	936	936	936	936	0
187	20241016	165400	1028383187	936	936	936	936	0
188	20241016	165300	1028383187	936	936	936	936	0
189	20241016	165200	1028383187	936	936	936	936	0
190	20241016	165100	1028383187	936	936	936	936	0
191	20241016	165000	1028383187	936	936	936	936	0
192	20241016	164900	1028383187	936	936	936	936	0
193	20241016	164800	1028383187	936	936	936	936	0
194	20241016	164700	1028383187	936	936	936	936	0
195	20241016	164600	1028383187	936	936	936	936	0
196	20241016	164500	1028383187	936	936	936	936	0
197	20241016	164400	1028383187	936	936	936	936	0
198	20241016	164300	1028383187	936	936	936	936	0
199	20241016	164200	1028383187	936	936	936	936	0
200	20241016	164100	1028383187	936	936	936	936	0
201	20241016	164000	1028383187	936	936	936	936	0
202	20241016	163900	1028383187	936	936	936	936	0
203	20241016	163800	1028383187	936	936	936	936	0
204	20241016	163700	1028383187	936	936	936	936	0
205	20241016	163600	1028383187	936	936	936	936	0
206	20241016	163500	1028383187	936	936	936	936	0
207	20241016	163400	1028383187	936	936	936	936	0
208	20241016	163300	1028383187	936	936	936	936	0
209	20241016	163200	1028383187	936	936	936	936	0
210	20241016	163100	1028383187	936	936	936	936	0
211	20241016	163000	1028383187	936	936	936	936	0
212	20241016	162900	1028383187	936	936	936	936	16030
213	20241016	162800	1028383187	936	936	936	936	0
214	20241016	162700	1028383187	936	936	936	936	0
215	20241016	162600	1028383187	936	936	936	936	0
216	20241016	162500	1028383187	936	936	936	936	0
217	20241016	162400	1028383187	936	936	936	936	0
218	20241016	162300	1028383187	936	936	936	936	0
219	20241016	162200	1028383187	936	936	936	936	0
220	20241016	162100	1028383187	936	936	936	936	0
221	20241016	162000	1028383187	936	936	936	936	0
222	20241016	161900	1028383187	936	936	936	936	0
223	20241016	161800	1028383187	936	936	936	936	0
224	20241016	161700	1028383187	936	936	936	936	0
225	20241016	161600	1028383187	936	936	936	936	0
226	20241016	161500	1028383187	936	936	936	936	0
227	20241016	161400	1028383187	936	936	936	936	0
228	20241016	161300	1028383187	936	936	936	936	0
229	20241016	161200	1028383187	936	936	936	936	0
230	20241016	161100	1028383187	936	936	936	936	0
231	20241016	161000	1028383187	936	936	936	936	0
232	20241016	160900	1028383187	936	936	936	936	0
233	20241016	160800	1028383187	936	936	936	936	0
234	20241016	160700	1028383187	936	936	936	936	0
235	20241016	160600	1028383187	936	936	936	936	0
236	20241016	160500	1028383187	936	936	936	936	0
237	20241016	160400	1028383187	936	936	936	936	0
238	20241016	160300	1028383187	936	936	936	936	0
239	20241016	160200	1028383187	936	936	936	936	0
240	20241016	160100	1028383187	936	936	936	936	0
241	20241016	160000	1028383187	936	936	936	936	0
242	20241016	155900	1028383187	936	936	936	936	16030
243	20241016	155800	1028383187	936	936	936	936	0
244	20241016	155700	1028383187	936	936	936	936	0
245	20241016	155600	1028383187	936	936	936	936	0
246	20241016	155500	1028383187	936	936	936	936	0
247	20241016	155400	1028383187	936	936	936	936	0
248	20241016	155300	1028383187	936	936	936	936	0
249	20241016	155200	1028383187	936	936	936	936	0
250	20241016	155100	1028383187	936	936	936	936	0
251	20241016	155000	1028383187	936	936	936	936	0
252	20241016	154900	1028383187	936	936	936	936	0
253	20241016	154800	1028383187	936	936	936	936	0
254	20241016	154700	1028383187	936	936	936	936	0
255	20241016	154600	1028383187	936	936	936	936	0
256	20241016	154500	1028383187	936	936	936	936	0
257	20241016	154400	1028383187	936	936	936	936	0
258	20241016	154300	1028383187	936	936	936	936	0
259	20241016	154200	1028383187	936	936	936	936	0
260	20241016	154100	1028383187	936	936	936	936	0
261	20241016	154000	1028383187	936	936	936	936	0
262	20241016	153900	1028383187	936	936	936	936	0
263	20241016	153800	1028383187	936	936	936	936	0
264	20241016	153700	1028383187	936	936	936	936	0
265	20241016	153600	1028383187	936	936	936	936	0
266	20241016	153500	1028383187	936	936	936	936	0
267	20241016	153400	1028383187	936	936	936	936	0
268	20241016	153300	1028383187	936	936	936	936	0
269	20241016	153200	1028383187	936	936	936	936	0
270	20241016	153100	1028383187	936	936	936	936	0
271	20241016	153000	1028383187	936	936	936	936	16030
272	20241016	152900	1013379107	936	936	936	936	0
273	20241016	152800	1013379107	936	936	936	936	0
274	20241016	152700	1013379107	936	936	936	936	0
275	20241016	152600	1013379107	936	936	936	936	0
276	20241016	152500	1013379107	936	936	936	936	0
277	20241016	152400	1013379107	936	936	936	936	0
278	20241016	152300	1013379107	936	936	936	936	0
279	20241016	152200	1013379107	936	936	936	936	0
280	20241016	152100	1013379107	936	936	936	936	0
281	20241016	152000	1013379107	936	936	936	936	0
282	20241016	151900	1013379107	936	935	936	934	8886
283	20241016	151800	1005072464	934	934	935	934	1995
284	20241016	151700	1003208634	935	935	935	934	2356
285	20241016	151600	1001006716	935	935	935	935	154
286	20241016	151500	1000862726	935	934	936	934	8047
287	20241016	151400	993335981	934	932	934	932	3835
288	20241016	151300	989755292	930	934	934	930	1821
289	20241016	151200	988058078	934	930	934	930	1269
290	20241016	151100	986877671	930	929	930	929	1372
291	20241016	151000	985602351	929	929	929	929	2064
292	20241016	150900	983684895	929	929	929	929	6230
293	20241016	150800	977897225	928	929	929	928	2060
294	20241016	150700	975983545	929	930	930	928	19960
295	20241016	150600	957439347	930	929	930	929	4349
296	20241016	150500	953395225	928	928	928	928	3200
297	20241016	150400	950425625	928	928	928	928	10
298	20241016	150300	950416345	925	925	925	925	771
299	20241016	150200	949703170	928	925	928	925	1683
300	20241016	150100	948146125	928	928	928	928	0
301	20241016	150000	948146125	928	928	928	928	0
302	20241016	145900	948146125	928	927	928	924	4933
303	20241016	145800	943583429	927	923	927	923	924
304	20241016	145700	942730177	923	925	929	923	5376
305	20241016	145600	937763081	925	929	929	925	1250
306	20241016	145500	936605736	930	930	930	930	0
307	20241016	145400	936605736	930	930	930	930	200
308	20241016	145300	936419736	930	925	930	925	1464
309	20241016	145200	935065526	925	925	925	925	120
310	20241016	145100	934954526	930	925	930	925	1300
311	20241016	145000	933750526	930	928	930	928	1448
312	20241016	144900	932406682	928	928	930	928	705
313	20241016	144800	931752352	928	926	928	926	1200
314	20241016	144700	930638901	926	923	926	923	202
315	20241016	144600	930452422	923	925	925	923	2120
316	20241016	144500	928493637	928	928	928	928	0
317	20241016	144400	928493637	928	924	928	924	621
318	20241016	144300	927918167	922	922	922	922	3740
319	20241016	144200	924469887	922	921	922	921	134
320	20241016	144100	924346362	921	921	921	921	1200
321	20241016	144000	923241162	920	921	921	920	399
322	20241016	143900	922873684	921	921	921	921	5
323	20241016	143800	922869079	920	920	920	920	0
324	20241016	143700	922869079	920	920	920	920	1088
325	20241016	143600	921868119	921	920	921	920	948
326	20241016	143500	920995926	920	920	920	920	0
327	20241016	143400	920995926	920	920	920	920	0
328	20241016	143300	920995926	920	920	920	920	552
329	20241016	143200	920488086	922	922	922	922	0
330	20241016	143100	920488086	922	922	922	922	0
331	20241016	143000	920488086	922	922	922	922	137
332	20241016	142900	920361772	922	921	922	921	1147
333	20241016	142800	919304738	921	921	921	921	0
334	20241016	142700	919304738	921	921	921	921	0
335	20241016	142600	919304738	921	919	921	919	572
336	20241016	142500	918778408	920	920	920	919	9
337	20241016	142400	918770129	920	920	920	920	5816
338	20241016	142300	913419409	921	921	921	921	3421
339	20241016	142200	910268668	922	922	922	922	1097
340	20241016	142100	909257234	922	921	922	921	22
341	20241016	142000	909236969	922	922	922	922	1
342	20241016	141900	909236047	921	921	921	921	13
343	20241016	141800	909224074	921	922	922	921	10
344	20241016	141700	909214861	921	921	921	921	700
345	20241016	141600	908570161	922	921	922	921	2104
346	20241016	141500	906632372	922	922	922	922	111
347	20241016	141400	906530030	922	922	922	919	52
348	20241016	141300	906482224	922	922	922	918	1071
349	20241016	141200	905498270	922	922	922	921	15
350	20241016	141100	905484450	923	924	924	922	154
351	20241016	141000	905342306	921	921	921	921	449
352	20241016	140900	904928777	927	920	927	918	3817
353	20241016	140800	901419584	919	925	925	919	3486
354	20241016	140700	898211032	932	932	932	932	109
355	20241016	140600	898109444	933	926	933	922	3910
356	20241016	140500	894493240	926	928	933	926	1420
357	20241016	140400	893177192	933	933	933	933	95
358	20241016	140300	893088557	929	934	934	929	23
359	20241016	140200	893067175	929	931	935	927	7380
360	20241016	140100	886215179	931	935	935	931	16
361	20241016	140000	886200223	935	934	935	933	238
362	20241016	135900	885978093	937	937	937	937	0
363	20241016	135800	885978093	937	933	937	933	37
364	20241016	135700	885943524	937	936	940	936	814
365	20241016	135600	885179275	935	933	935	932	5171
366	20241016	135500	880353503	932	933	933	932	996
367	20241016	135400	879425145	933	933	933	933	400
368	20241016	135300	879051945	933	931	933	931	794
369	20241016	135200	878311682	931	931	931	931	1502
370	20241016	135100	876913320	931	930	931	930	7
371	20241016	135000	876906808	929	931	931	929	1808
372	20241016	134900	875226937	931	931	931	931	3
373	20241016	134800	875224144	930	929	931	929	41
374	20241016	134700	875186017	931	931	931	931	0
375	20241016	134600	875186017	931	931	931	931	159
376	20241016	134500	875037988	931	931	931	931	5
377	20241016	134400	875033333	931	931	931	931	36
378	20241016	134300	874999817	931	930	931	930	1800
379	20241016	134200	873324342	930	930	930	927	2019
380	20241016	134100	871451761	931	931	931	928	206
381	20241016	134000	871260181	928	930	931	928	2145
382	20241016	133900	869265177	930	930	930	927	316
383	20241016	133800	868972196	930	930	930	927	115
384	20241016	133700	868865276	930	927	930	927	605
385	20241016	133600	868303953	927	929	930	927	1540
386	20241016	133500	866874511	929	925	929	925	3860
387	20241016	133400	863293189	925	925	925	925	1000
388	20241016	133300	862368189	925	924	925	923	163
389	20241016	133200	862217575	925	925	925	925	2
390	20241016	133100	862215725	925	924	925	924	455
391	20241016	133000	861795171	924	925	925	922	16
392	20241016	132900	861780386	924	922	924	922	236
393	20241016	132800	861562528	924	922	924	922	1128
394	20241016	132700	860520312	922	922	922	920	3019
395	20241016	132600	857740384	924	923	924	923	107
396	20241016	132500	857641622	923	924	924	920	11
397	20241016	132400	857631475	925	921	925	921	291
398	20241016	132300	857363310	922	921	922	920	1596
399	20241016	132200	855893241	920	921	921	920	54
400	20241016	132100	855843558	919	919	919	919	0
401	20241016	132000	855843558	919	921	921	919	501
402	20241016	131900	855383137	921	921	921	921	2
403	20241016	131800	855381295	921	920	921	920	13
404	20241016	131700	855369330	918	918	918	918	177
405	20241016	131600	855206844	922	922	922	922	2
406	20241016	131500	855205000	922	922	922	922	0
407	20241016	131400	855205000	922	918	922	918	21
408	20241016	131300	855185718	922	922	922	922	2
409	20241016	131200	855183874	918	923	923	918	552
410	20241016	131100	854677121	923	922	923	922	152
411	20241016	131000	854536967	923	922	923	922	113
412	20241016	130900	854432755	922	923	923	917	660
413	20241016	130800	853827227	918	919	919	918	748
414	20241016	130700	853140560	919	922	922	919	3204
415	20241016	130600	850194239	923	923	923	923	2
416	20241016	130500	850192393	923	921	923	921	362
417	20241016	130400	849858659	921	921	921	921	3
418	20241016	130300	849855896	921	920	921	920	39
419	20241016	130200	849820015	920	921	921	920	354
420	20241016	130100	849494127	922	922	922	922	10
421	20241016	130000	849484907	922	921	922	921	105
422	20241016	125900	849388200	922	922	922	922	0
423	20241016	125800	849388200	922	922	922	922	2
424	20241016	125700	849386356	921	919	922	919	906
425	20241016	125600	848553533	921	920	922	915	928
426	20241016	125500	847701979	923	925	925	918	10604
427	20241016	125400	837917480	925	917	926	915	546
428	20241016	125300	837416113	915	912	917	912	5515
429	20241016	125200	832384573	913	913	913	912	2664
430	20241016	125100	829952441	914	914	914	914	1585
431	20241016	125000	828503751	915	915	915	915	0
432	20241016	124900	828503751	915	915	915	915	3
433	20241016	124800	828501006	915	914	915	914	1140
434	20241016	124700	827459044	915	915	915	915	6
435	20241016	124600	827453554	915	914	915	914	341
436	20241016	124500	827141820	914	917	917	914	11594
437	20241016	124400	816538255	917	918	918	917	307
438	20241016	124300	816256686	918	919	919	918	1426
439	20241016	124200	814947587	919	922	922	919	24396
440	20241016	124100	792505719	922	922	922	922	0
441	20241016	124000	792505719	922	923	923	922	2
442	20241016	123900	792503874	922	923	923	922	250
443	20241016	123800	792273125	923	923	923	923	1
444	20241016	123700	792272202	923	923	923	923	300
445	20241016	123600	791995302	923	923	923	923	0
446	20241016	123500	791995302	923	923	923	923	0
447	20241016	123400	791995302	923	923	923	923	1000
448	20241016	123300	791072302	928	928	928	928	28
449	20241016	123200	791046318	929	929	929	929	0
450	20241016	123100	791046318	929	929	929	929	8
451	20241016	123000	791038886	929	926	929	926	2168
452	20241016	122900	789031085	926	926	928	926	204
453	20241016	122800	788842167	926	926	926	926	499
454	20241016	122700	788380093	928	926	928	926	143
455	20241016	122600	788247391	929	928	929	928	40
456	20241016	122500	788210232	929	929	929	929	0
457	20241016	122400	788210232	929	928	929	928	945
458	20241016	122300	787332347	929	927	929	927	50
459	20241016	122200	787285985	926	922	926	922	1407
460	20241016	122100	785985906	922	922	922	922	147
461	20241016	122000	785850372	922	922	922	922	2621
462	20241016	121900	783433810	922	922	922	922	0
463	20241016	121800	783433810	922	922	922	922	1206
464	20241016	121700	782321878	922	922	922	922	0
465	20241016	121600	782321878	922	922	922	922	1
466	20241016	121500	782320956	922	922	922	922	173
467	20241016	121400	782161450	922	923	923	922	643
468	20241016	121300	781568580	922	922	922	922	0
469	20241016	121200	781568580	922	922	922	922	0
470	20241016	121100	781568580	922	922	922	922	1000
471	20241016	121000	780646580	922	922	922	922	0
472	20241016	120900	780646580	922	922	922	922	0
473	20241016	120800	780646580	922	922	922	922	1401
474	20241016	120700	779354858	922	922	922	922	0
475	20241016	120600	779354858	922	926	926	922	12885
476	20241016	120500	767424342	925	924	925	924	3466
477	20241016	120400	764219699	924	924	924	924	50
478	20241016	120300	764173499	924	924	924	924	117
479	20241016	120200	764065391	922	924	924	922	6245
480	20241016	120100	758307417	924	924	924	924	350
481	20241016	120000	757984017	924	924	924	924	0
482	20241016	115900	757984017	924	924	924	924	3
483	20241016	115800	757981245	922	922	922	922	1328
484	20241016	115700	756756829	922	922	922	922	1475
485	20241016	115600	755396879	923	923	923	923	480
486	20241016	115500	754953839	923	923	923	923	0
487	20241016	115400	754953839	923	923	923	923	51
488	20241016	115300	754906766	923	923	923	923	1
489	20241016	115200	754905843	924	924	924	924	2
490	20241016	115100	754903995	923	924	924	923	5
491	20241016	115000	754899378	925	923	925	922	3287
492	20241016	114900	751867167	923	923	923	923	20
493	20241016	114800	751848707	926	926	926	926	0
494	20241016	114700	751848707	926	926	926	926	0
495	20241016	114600	751848707	926	923	926	923	87
496	20241016	114500	751768403	926	926	926	926	0
497	20241016	114400	751768403	926	926	926	926	0
498	20241016	114300	751768403	926	926	926	926	1
499	20241016	114200	751767477	921	921	921	921	0
500	20241016	114100	751767477	921	922	922	921	2700
501	20241016	114000	749278639	922	923	923	922	4321
502	20241016	113900	745294627	922	923	923	922	58
503	20241016	113800	745241141	926	926	926	926	1
504	20241016	113700	745240215	922	922	922	922	350
505	20241016	113600	744917515	922	923	923	922	1055
506	20241016	113500	743944694	922	922	922	922	3989
507	20241016	113400	740266836	923	924	924	923	1851
508	20241016	113300	738558353	924	924	924	924	5
509	20241016	113200	738553733	922	922	922	922	0
510	20241016	113100	738553733	922	922	922	922	3
511	20241016	113000	738550967	922	924	924	922	3409
512	20241016	112900	735405043	924	925	925	924	394
513	20241016	112800	735040985	925	926	926	925	3166
514	20241016	112700	732112427	926	927	927	925	2010
515	20241016	112600	730250619	928	929	929	928	2649
516	20241016	112500	727792146	929	929	929	929	1527
517	20241016	112400	726373563	929	931	931	929	508
518	20241016	112300	725901509	931	930	931	929	8188
519	20241016	112200	718289471	931	930	931	930	30
520	20241016	112100	718261561	929	935	935	929	4666
521	20241016	112000	713923721	930	930	930	930	3135
522	20241016	111900	711008171	935	935	935	935	1
523	20241016	111800	711007236	930	930	930	930	22
524	20241016	111700	710986776	930	930	930	930	99
525	20241016	111600	710894706	930	930	930	930	2552
526	20241016	111500	708521346	931	936	936	931	2082
527	20241016	111400	706581532	937	937	937	937	21
528	20241016	111300	706561855	938	938	938	938	1
529	20241016	111200	706560917	932	939	939	932	1415
530	20241016	111100	705238419	939	940	940	935	524
531	20241016	111000	704745874	941	935	941	935	6418
532	20241016	110900	698715661	935	936	936	935	111
533	20241016	110800	698611766	936	936	936	936	16
534	20241016	110700	698596790	935	935	935	935	905
535	20241016	110600	697750615	935	932	935	932	1012
536	20241016	110500	696805198	931	931	931	930	2358
537	20241016	110400	694609950	931	927	931	927	1001
538	20241016	110300	693678133	931	928	931	927	1723
539	20241016	110200	692080582	927	928	928	927	2098
540	20241016	110100	690134618	929	929	930	929	821
541	20241016	110000	689371753	931	929	931	929	72
542	20241016	105900	689304861	931	928	931	928	51
543	20241016	105800	689257383	931	931	931	931	1000
544	20241016	105700	688326383	928	928	928	928	11
545	20241016	105600	688316175	931	931	931	931	216
546	20241016	105500	688115079	932	928	932	927	280
547	20241016	105400	687855395	927	934	935	927	3649
548	20241016	105300	684450229	934	934	935	934	1602
549	20241016	105200	682953918	934	932	934	932	5694
550	20241016	105100	677645632	932	932	932	932	675
551	20241016	105000	677016532	932	931	932	928	982
552	20241016	104900	676101385	932	932	932	932	1281
553	20241016	104800	674907493	928	931	932	928	969
554	20241016	104700	674005367	931	931	931	931	0
555	20241016	104600	674005367	931	931	931	931	1
556	20241016	104500	674004436	932	923	932	923	3004
557	20241016	104400	671215640	923	927	927	923	3479
558	20241016	104300	667998287	930	927	930	927	573
559	20241016	104200	667466279	927	932	932	927	7208
560	20241016	104100	660784091	928	930	930	928	1649
561	20241016	104000	659253805	932	932	932	932	2
562	20241016	103900	659251941	932	928	932	928	432
563	20241016	103800	658851037	928	928	928	928	14
564	20241016	103700	658838045	932	932	932	932	70
565	20241016	103600	658772805	932	932	932	928	176
566	20241016	103500	658608781	932	934	934	932	1859
567	20241016	103400	656873475	934	933	934	933	855
568	20241016	103300	656075430	934	934	934	934	391
569	20241016	103200	655710236	932	927	933	923	7606
570	20241016	103100	648629449	926	924	926	924	1749
571	20241016	103000	647013277	924	925	925	922	575
572	20241016	102900	646482921	925	922	927	921	3014
573	20241016	102800	643705375	928	929	930	922	651
574	20241016	102700	643103647	930	925	930	924	246
575	20241016	102600	642876128	933	927	933	924	3797
576	20241016	102500	639361823	927	935	935	927	4702
577	20241016	102400	634998129	935	934	935	933	987
578	20241016	102300	634077138	933	933	933	933	5596
579	20241016	102200	628856070	933	930	934	930	2098
580	20241016	102100	626904225	935	931	935	931	905
581	20241016	102000	626061622	936	935	936	935	224
582	20241016	101900	625852158	935	935	935	927	7476
583	20241016	101800	618916651	935	935	935	935	187
584	20241016	101700	618741806	935	932	935	932	520
585	20241016	101600	618256729	932	932	932	931	32
586	20241016	101500	618226917	932	928	935	927	1110
587	20241016	101400	617196567	935	935	935	928	3147
588	20241016	101300	614262403	935	933	936	927	4884
589	20241016	101200	609713825	933	936	936	927	11360
590	20241016	101100	599179153	930	939	939	926	36151
591	20241016	101000	565511364	942	943	943	939	4104
592	20241016	100900	561656116	943	939	944	938	3346
593	20241016	100800	558504992	944	940	945	940	1061
594	20241016	100700	557503504	939	940	945	938	7760
595	20241016	100600	550209481	941	944	945	938	13338
596	20241016	100500	537656677	942	952	952	942	9311
597	20241016	100400	528855325	954	952	954	952	2941
598	20241016	100300	526055453	955	955	957	950	8831
599	20241016	100200	517636192	955	961	962	955	4080
600	20241016	100100	513726173	961	952	962	952	8346
601	20241016	100000	505768493	952	958	961	947	10126
602	20241016	095900	496115967	957	962	966	953	45452
603	20241016	095800	452672656	962	970	970	962	6606
604	20241016	095700	446276841	970	975	978	968	4532
605	20241016	095600	441881513	978	976	979	969	10724
606	20241016	095500	431453087	976	970	979	969	34652
607	20241016	095400	397617256	977	979	981	968	17333
608	20241016	095300	380664982	978	970	979	961	24109
609	20241016	095200	357186928	970	974	984	953	68407
610	20241016	095100	290612382	975	949	976	949	80276
611	20241016	095000	213430213	948	946	950	943	13109
612	20241016	094900	201036619	953	939	955	939	29308
613	20241016	094800	173253815	939	929	939	925	16738
614	20241016	094700	157626665	928	924	928	924	1362
615	20241016	094600	156367477	923	930	930	923	2502
616	20241016	094500	154040630	930	928	930	923	4028
617	20241016	094400	150296422	929	922	929	922	503
618	20241016	094300	149830537	927	927	927	921	3488
619	20241016	094200	146597491	920	927	927	920	1848
620	20241016	094100	144891936	927	923	932	919	10584
621	20241016	094000	135105443	923	934	935	923	15383
622	20241016	093900	120777011	928	935	940	927	11544
623	20241016	093800	109995708	935	925	938	925	5997
624	20241016	093700	104434842	925	920	925	917	2854
625	20241016	093600	101804317	927	928	928	919	290
626	20241016	093500	101536243	928	913	965	907	35264
627	20241016	093400	68560056	914	907	914	906	1968
628	20241016	093300	66772294	912	912	914	905	2509
629	20241016	093200	64482057	914	914	915	914	93
630	20241016	093100	64397041	915	915	915	905	118
631	20241016	093000	64289219	915	913	915	913	1065
632	20241016	092900	63315774	910	911	914	910	5313
633	20241016	092800	58467222	911	905	911	905	3717
634	20241016	092700	55101603	905	905	905	897	1749
635	20241016	092600	53520108	905	903	905	903	804
636	20241016	092500	52793090	905	900	905	900	4001
637	20241016	092400	49181443	900	896	900	896	2300
638	20241016	092300	47116963	890	890	890	890	1748
639	20241016	092200	45561243	890	885	890	885	5736
640	20241016	092100	40472647	885	884	887	884	919
641	20241016	092000	39659208	884	884	884	884	1066
642	20241016	091900	38716864	883	884	884	883	100
643	20241016	091800	38628560	884	885	885	883	325
644	20241016	091700	38341248	883	884	885	883	2589
645	20241016	091600	36053060	884	888	888	884	184
646	20241016	091500	35890335	888	883	888	883	132
647	20241016	091400	35773714	883	885	889	882	4945
648	20241016	091300	31403572	885	882	885	882	3609
649	20241016	091200	28219800	883	884	884	883	4281
650	20241016	091100	24439603	884	889	890	882	8322
651	20241016	091000	17083302	890	890	896	887	1970
652	20241016	090900	15334665	889	889	889	889	0
653	20241016	090800	15334665	889	889	889	889	1
654	20241016	090700	15333776	889	897	897	889	1670
655	20241016	090600	13849138	890	890	890	890	753
656	20241016	090500	13178968	890	890	897	890	1632
657	20241016	090400	11717444	887	887	887	886	1315
658	20241016	090300	10551706	887	887	892	887	2554
659	20241016	090200	8281308	887	887	887	883	4099
660	20241016	090100	4652190	887	896	896	887	1323
661	20241016	090000	3475163	898	903	903	898	3852