KissMeData/060230/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	194900	1181116992	952	952	952	952	7843
3	20241008	194800	1181116992	952	952	952	952	0
4	20241008	194700	1181116992	952	952	952	952	0
5	20241008	194600	1181116992	952	952	952	952	0
6	20241008	194500	1181116992	952	952	952	952	0
7	20241008	194400	1181116992	952	952	952	952	0
8	20241008	194300	1181116992	952	952	952	952	0
9	20241008	194200	1181116992	952	952	952	952	0
10	20241008	194100	1181116992	952	952	952	952	0
11	20241008	194000	1181116992	952	952	952	952	0
12	20241008	193900	1181116992	952	952	952	952	0
13	20241008	193800	1181116992	952	952	952	952	0
14	20241008	193700	1181116992	952	952	952	952	0
15	20241008	193600	1181116992	952	952	952	952	0
16	20241008	193500	1181116992	952	952	952	952	0
17	20241008	193400	1181116992	952	952	952	952	0
18	20241008	193300	1181116992	952	952	952	952	0
19	20241008	193200	1181116992	952	952	952	952	0
20	20241008	193100	1181116992	952	952	952	952	0
21	20241008	193000	1181116992	952	952	952	952	0
22	20241008	192900	1181116992	952	952	952	952	0
23	20241008	192800	1181116992	952	952	952	952	0
24	20241008	192700	1181116992	952	952	952	952	0
25	20241008	192600	1181116992	952	952	952	952	0
26	20241008	192500	1181116992	952	952	952	952	0
27	20241008	192400	1181116992	952	952	952	952	0
28	20241008	192300	1181116992	952	952	952	952	0
29	20241008	192200	1181116992	952	952	952	952	0
30	20241008	192100	1181116992	952	952	952	952	0
31	20241008	192000	1181116992	952	952	952	952	0
32	20241008	191900	1181116992	952	952	952	952	7843
33	20241008	191800	1181116992	952	952	952	952	0
34	20241008	191700	1181116992	952	952	952	952	0
35	20241008	191600	1181116992	952	952	952	952	0
36	20241008	191500	1181116992	952	952	952	952	0
37	20241008	191400	1181116992	952	952	952	952	0
38	20241008	191300	1181116992	952	952	952	952	0
39	20241008	191200	1181116992	952	952	952	952	0
40	20241008	191100	1181116992	952	952	952	952	0
41	20241008	191000	1181116992	952	952	952	952	0
42	20241008	190900	1181116992	952	952	952	952	0
43	20241008	190800	1181116992	952	952	952	952	0
44	20241008	190700	1181116992	952	952	952	952	0
45	20241008	190600	1181116992	952	952	952	952	0
46	20241008	190500	1181116992	952	952	952	952	0
47	20241008	190400	1181116992	952	952	952	952	0
48	20241008	190300	1181116992	952	952	952	952	0
49	20241008	190200	1181116992	952	952	952	952	0
50	20241008	190100	1181116992	952	952	952	952	0
51	20241008	190000	1181116992	952	952	952	952	0
52	20241008	185900	1181116992	952	952	952	952	0
53	20241008	185800	1181116992	952	952	952	952	0
54	20241008	185700	1181116992	952	952	952	952	0
55	20241008	185600	1181116992	952	952	952	952	0
56	20241008	185500	1181116992	952	952	952	952	0
57	20241008	185400	1181116992	952	952	952	952	0
58	20241008	185300	1181116992	952	952	952	952	0
59	20241008	185200	1181116992	952	952	952	952	0
60	20241008	185100	1181116992	952	952	952	952	0
61	20241008	185000	1181116992	952	952	952	952	0
62	20241008	184900	1181116992	952	952	952	952	7843
63	20241008	184800	1181116992	952	952	952	952	0
64	20241008	184700	1181116992	952	952	952	952	0
65	20241008	184600	1181116992	952	952	952	952	0
66	20241008	184500	1181116992	952	952	952	952	0
67	20241008	184400	1181116992	952	952	952	952	0
68	20241008	184300	1181116992	952	952	952	952	0
69	20241008	184200	1181116992	952	952	952	952	0
70	20241008	184100	1181116992	952	952	952	952	0
71	20241008	184000	1181116992	952	952	952	952	0
72	20241008	183900	1181116992	952	952	952	952	0
73	20241008	183800	1181116992	952	952	952	952	0
74	20241008	183700	1181116992	952	952	952	952	0
75	20241008	183600	1181116992	952	952	952	952	0
76	20241008	183500	1181116992	952	952	952	952	0
77	20241008	183400	1181116992	952	952	952	952	0
78	20241008	183300	1181116992	952	952	952	952	0
79	20241008	183200	1181116992	952	952	952	952	0
80	20241008	183100	1181116992	952	952	952	952	0
81	20241008	183000	1181116992	952	952	952	952	0
82	20241008	182900	1181116992	952	952	952	952	0
83	20241008	182800	1181116992	952	952	952	952	0
84	20241008	182700	1181116992	952	952	952	952	0
85	20241008	182600	1181116992	952	952	952	952	0
86	20241008	182500	1181116992	952	952	952	952	0
87	20241008	182400	1181116992	952	952	952	952	0
88	20241008	182300	1181116992	952	952	952	952	0
89	20241008	182200	1181116992	952	952	952	952	0
90	20241008	182100	1181116992	952	952	952	952	0
91	20241008	182000	1181116992	952	952	952	952	0
92	20241008	181900	1181116992	952	952	952	952	7843
93	20241008	181800	1181116992	952	952	952	952	0
94	20241008	181700	1181116992	952	952	952	952	0
95	20241008	181600	1181116992	952	952	952	952	0
96	20241008	181500	1181116992	952	952	952	952	0
97	20241008	181400	1181116992	952	952	952	952	0
98	20241008	181300	1181116992	952	952	952	952	0
99	20241008	181200	1181116992	952	952	952	952	0
100	20241008	181100	1181116992	952	952	952	952	0
101	20241008	181000	1181116992	952	952	952	952	0
102	20241008	180900	1181116992	952	952	952	952	0
103	20241008	180800	1181116992	952	952	952	952	0
104	20241008	180700	1181116992	952	952	952	952	0
105	20241008	180600	1181116992	952	952	952	952	0
106	20241008	180500	1181116992	952	952	952	952	0
107	20241008	180400	1181116992	952	952	952	952	0
108	20241008	180300	1181116992	952	952	952	952	0
109	20241008	180200	1181116992	952	952	952	952	0
110	20241008	180100	1181116992	952	952	952	952	0
111	20241008	180000	1181116992	952	952	952	952	0
112	20241008	175900	1181116992	952	952	952	952	0
113	20241008	175800	1181116992	952	952	952	952	0
114	20241008	175700	1181116992	952	952	952	952	0
115	20241008	175600	1181116992	952	952	952	952	0
116	20241008	175500	1181116992	952	952	952	952	0
117	20241008	175400	1181116992	952	952	952	952	0
118	20241008	175300	1181116992	952	952	952	952	0
119	20241008	175200	1181116992	952	952	952	952	0
120	20241008	175100	1181116992	952	952	952	952	0
121	20241008	175000	1181116992	952	952	952	952	0
122	20241008	174900	1181116992	952	952	952	952	7843
123	20241008	174800	1181116992	952	952	952	952	0
124	20241008	174700	1181116992	952	952	952	952	0
125	20241008	174600	1181116992	952	952	952	952	0
126	20241008	174500	1181116992	952	952	952	952	0
127	20241008	174400	1181116992	952	952	952	952	0
128	20241008	174300	1181116992	952	952	952	952	0
129	20241008	174200	1181116992	952	952	952	952	0
130	20241008	174100	1181116992	952	952	952	952	0
131	20241008	174000	1181116992	952	952	952	952	0
132	20241008	173900	1181116992	952	952	952	952	0
133	20241008	173800	1181116992	952	952	952	952	0
134	20241008	173700	1181116992	952	952	952	952	0
135	20241008	173600	1181116992	952	952	952	952	0
136	20241008	173500	1181116992	952	952	952	952	0
137	20241008	173400	1181116992	952	952	952	952	0
138	20241008	173300	1181116992	952	952	952	952	0
139	20241008	173200	1181116992	952	952	952	952	0
140	20241008	173100	1181116992	952	952	952	952	0
141	20241008	173000	1181116992	952	952	952	952	0
142	20241008	172900	1181116992	952	952	952	952	0
143	20241008	172800	1181116992	952	952	952	952	0
144	20241008	172700	1181116992	952	952	952	952	0
145	20241008	172600	1181116992	952	952	952	952	0
146	20241008	172500	1181116992	952	952	952	952	0
147	20241008	172400	1181116992	952	952	952	952	0
148	20241008	172300	1181116992	952	952	952	952	0
149	20241008	172200	1181116992	952	952	952	952	0
150	20241008	172100	1181116992	952	952	952	952	0
151	20241008	172000	1181116992	952	952	952	952	0
152	20241008	171900	1181116992	952	952	952	952	7843
153	20241008	171800	1181116992	952	952	952	952	0
154	20241008	171700	1181116992	952	952	952	952	0
155	20241008	171600	1181116992	952	952	952	952	0
156	20241008	171500	1181116992	952	952	952	952	0
157	20241008	171400	1181116992	952	952	952	952	0
158	20241008	171300	1181116992	952	952	952	952	0
159	20241008	171200	1181116992	952	952	952	952	0
160	20241008	171100	1181116992	952	952	952	952	0
161	20241008	171000	1181116992	952	952	952	952	0
162	20241008	170900	1181116992	952	952	952	952	0
163	20241008	170800	1181116992	952	952	952	952	0
164	20241008	170700	1181116992	952	952	952	952	0
165	20241008	170600	1181116992	952	952	952	952	0
166	20241008	170500	1181116992	952	952	952	952	0
167	20241008	170400	1181116992	952	952	952	952	0
168	20241008	170300	1181116992	952	952	952	952	0
169	20241008	170200	1181116992	952	952	952	952	0
170	20241008	170100	1181116992	952	952	952	952	0
171	20241008	170000	1181116992	952	952	952	952	0
172	20241008	165900	1181116992	952	952	952	952	0
173	20241008	165800	1181116992	952	952	952	952	0
174	20241008	165700	1181116992	952	952	952	952	0
175	20241008	165600	1181116992	952	952	952	952	0
176	20241008	165500	1181116992	952	952	952	952	0
177	20241008	165400	1181116992	952	952	952	952	0
178	20241008	165300	1181116992	952	952	952	952	0
179	20241008	165200	1181116992	952	952	952	952	0
180	20241008	165100	1181116992	952	952	952	952	0
181	20241008	165000	1181116992	952	952	952	952	0
182	20241008	164900	1181116992	952	952	952	952	7843
183	20241008	164800	1181116992	952	952	952	952	0
184	20241008	164700	1181116992	952	952	952	952	0
185	20241008	164600	1181116992	952	952	952	952	0
186	20241008	164500	1181116992	952	952	952	952	0
187	20241008	164400	1181116992	952	952	952	952	0
188	20241008	164300	1181116992	952	952	952	952	0
189	20241008	164200	1181116992	952	952	952	952	0
190	20241008	164100	1181116992	952	952	952	952	0
191	20241008	164000	1181116992	952	952	952	952	0
192	20241008	163900	1181116992	952	952	952	952	0
193	20241008	163800	1181116992	952	952	952	952	0
194	20241008	163700	1181116992	952	952	952	952	0
195	20241008	163600	1181116992	952	952	952	952	0
196	20241008	163500	1181116992	952	952	952	952	0
197	20241008	163400	1181116992	952	952	952	952	0
198	20241008	163300	1181116992	952	952	952	952	0
199	20241008	163200	1181116992	952	952	952	952	0
200	20241008	163100	1181116992	952	952	952	952	0
201	20241008	163000	1181116992	952	952	952	952	0
202	20241008	162900	1181116992	952	952	952	952	0
203	20241008	162800	1181116992	952	952	952	952	0
204	20241008	162700	1181116992	952	952	952	952	0
205	20241008	162600	1181116992	952	952	952	952	0
206	20241008	162500	1181116992	952	952	952	952	0
207	20241008	162400	1181116992	952	952	952	952	0
208	20241008	162300	1181116992	952	952	952	952	0
209	20241008	162200	1181116992	952	952	952	952	0
210	20241008	162100	1181116992	952	952	952	952	0
211	20241008	162000	1181116992	952	952	952	952	0
212	20241008	161900	1181116992	952	952	952	952	7843
213	20241008	161800	1181116992	952	952	952	952	0
214	20241008	161700	1181116992	952	952	952	952	0
215	20241008	161600	1181116992	952	952	952	952	0
216	20241008	161500	1181116992	952	952	952	952	0
217	20241008	161400	1181116992	952	952	952	952	0
218	20241008	161300	1181116992	952	952	952	952	0
219	20241008	161200	1181116992	952	952	952	952	0
220	20241008	161100	1181116992	952	952	952	952	0
221	20241008	161000	1181116992	952	952	952	952	0
222	20241008	160900	1181116992	952	952	952	952	0
223	20241008	160800	1181116992	952	952	952	952	0
224	20241008	160700	1181116992	952	952	952	952	0
225	20241008	160600	1181116992	952	952	952	952	0
226	20241008	160500	1181116992	952	952	952	952	0
227	20241008	160400	1181116992	952	952	952	952	0
228	20241008	160300	1181116992	952	952	952	952	0
229	20241008	160200	1181116992	952	952	952	952	0
230	20241008	160100	1181116992	952	952	952	952	0
231	20241008	160000	1181116992	952	952	952	952	0
232	20241008	155900	1181116992	952	952	952	952	0
233	20241008	155800	1181116992	952	952	952	952	0
234	20241008	155700	1181116992	952	952	952	952	0
235	20241008	155600	1181116992	952	952	952	952	0
236	20241008	155500	1181116992	952	952	952	952	0
237	20241008	155400	1181116992	952	952	952	952	0
238	20241008	155300	1181116992	952	952	952	952	0
239	20241008	155200	1181116992	952	952	952	952	0
240	20241008	155100	1181116992	952	952	952	952	0
241	20241008	155000	1181116992	952	952	952	952	0
242	20241008	154900	1181116992	952	952	952	952	7843
243	20241008	154800	1181116992	952	952	952	952	0
244	20241008	154700	1181116992	952	952	952	952	0
245	20241008	154600	1181116992	952	952	952	952	0
246	20241008	154500	1181116992	952	952	952	952	0
247	20241008	154400	1181116992	952	952	952	952	0
248	20241008	154300	1181116992	952	952	952	952	0
249	20241008	154200	1181116992	952	952	952	952	0
250	20241008	154100	1181116992	952	952	952	952	0
251	20241008	154000	1181116992	952	952	952	952	0
252	20241008	153900	1181116992	952	952	952	952	0
253	20241008	153800	1181116992	952	952	952	952	0
254	20241008	153700	1181116992	952	952	952	952	0
255	20241008	153600	1181116992	952	952	952	952	0
256	20241008	153500	1181116992	952	952	952	952	0
257	20241008	153400	1181116992	952	952	952	952	0
258	20241008	153300	1181116992	952	952	952	952	0
259	20241008	153200	1181116992	952	952	952	952	0
260	20241008	153100	1181116992	952	952	952	952	0
261	20241008	153000	1181116992	952	952	952	952	7843
262	20241008	152900	1173650456	951	951	951	951	0
263	20241008	152800	1173650456	951	951	951	951	0
264	20241008	152700	1173650456	951	951	951	951	0
265	20241008	152600	1173650456	951	951	951	951	0
266	20241008	152500	1173650456	951	951	951	951	0
267	20241008	152400	1173650456	951	951	951	951	0
268	20241008	152300	1173650456	951	951	951	951	0
269	20241008	152200	1173650456	951	951	951	951	0
270	20241008	152100	1173650456	951	951	951	951	0
271	20241008	152000	1173650456	951	951	951	951	0
272	20241008	151900	1173650456	951	950	951	950	1559
273	20241008	151800	1172168157	950	950	951	950	3334
274	20241008	151700	1168998033	950	950	950	950	1030
275	20241008	151600	1168019533	951	951	951	951	50
276	20241008	151500	1167971983	951	951	951	951	500
277	20241008	151400	1167496483	950	950	950	950	611
278	20241008	151300	1166916033	950	951	951	950	3394
279	20241008	151200	1163688549	953	952	953	952	120
280	20241008	151100	1163574308	950	952	952	950	277
281	20241008	151000	1163310606	952	949	952	949	12212
282	20241008	150900	1151709381	950	950	950	950	447
283	20241008	150800	1151284731	950	950	950	950	553
284	20241008	150700	1150759381	950	949	950	947	4616
285	20241008	150600	1146382319	949	949	949	949	0
286	20241008	150500	1146382319	949	949	949	949	4622
287	20241008	150400	1141996041	950	950	950	945	2003
288	20241008	150300	1140099554	950	950	950	950	1
289	20241008	150200	1140098604	949	949	949	949	68
290	20241008	150100	1140034072	950	950	950	950	5
291	20241008	150000	1140029322	950	950	950	950	1001
292	20241008	145900	1139078372	950	947	950	947	4344
293	20241008	145800	1134957921	945	947	947	945	2203
294	20241008	145700	1132875961	950	950	950	950	0
295	20241008	145600	1132875961	950	952	952	949	2494
296	20241008	145500	1130504319	952	956	956	952	1492
297	20241008	145400	1129081099	955	948	955	948	7015
298	20241008	145300	1122395131	948	946	948	946	3149
299	20241008	145200	1119411178	945	943	945	943	1040
300	20241008	145100	1118429266	943	943	943	943	1
301	20241008	145000	1118428323	942	942	942	942	0
302	20241008	144900	1118428323	942	942	942	942	0
303	20241008	144800	1118428323	942	942	942	942	780
304	20241008	144700	1117693563	942	942	942	942	0
305	20241008	144600	1117693563	942	943	943	942	5274
306	20241008	144500	1112725385	943	943	943	943	930
307	20241008	144400	1111848395	945	945	945	945	0
308	20241008	144300	1111848395	945	945	945	945	0
309	20241008	144200	1111848395	945	945	945	945	3
310	20241008	144100	1111845560	944	944	944	944	4223
311	20241008	144000	1107859048	942	942	942	942	472
312	20241008	143900	1107414424	944	944	944	944	0
313	20241008	143800	1107414424	944	944	944	944	0
314	20241008	143700	1107414424	944	942	944	942	1002
315	20241008	143600	1106469508	940	936	940	935	3888
316	20241008	143500	1102827695	941	940	941	936	6456
317	20241008	143400	1096776762	940	940	940	940	0
318	20241008	143300	1096776762	940	940	940	940	40
319	20241008	143200	1096739162	944	944	945	944	1902
320	20241008	143100	1094943607	942	942	942	942	0
321	20241008	143000	1094943607	942	935	942	935	7646
322	20241008	142900	1087762481	935	935	935	935	2060
323	20241008	142800	1085836381	934	933	934	933	2277
324	20241008	142700	1083710512	933	933	933	933	1000
325	20241008	142600	1082777512	933	933	933	933	182
326	20241008	142500	1082607706	933	933	933	933	0
327	20241008	142400	1082607706	933	933	933	933	5
328	20241008	142300	1082603041	934	934	934	934	1000
329	20241008	142200	1081669041	934	934	934	934	0
330	20241008	142100	1081669041	934	934	934	934	20
331	20241008	142000	1081650361	933	933	933	933	0
332	20241008	141900	1081650361	933	933	933	933	1131
333	20241008	141800	1080595138	933	933	933	933	101
334	20241008	141700	1080500905	934	935	935	934	522
335	20241008	141600	1080012836	935	935	935	935	1
336	20241008	141500	1080011901	932	932	932	932	1001
337	20241008	141400	1079078969	932	933	933	932	500
338	20241008	141300	1078612717	934	934	934	934	1367
339	20241008	141200	1077335939	936	936	936	936	0
340	20241008	141100	1077335939	936	936	936	936	0
341	20241008	141000	1077335939	936	936	936	932	537
342	20241008	140900	1076835443	936	935	936	935	2182
343	20241008	140800	1074795272	935	935	935	935	0
344	20241008	140700	1074795272	935	935	935	935	2
345	20241008	140600	1074793402	935	935	935	935	0
346	20241008	140500	1074793402	935	935	935	935	1
347	20241008	140400	1074792467	930	930	930	930	1055
348	20241008	140300	1073811317	930	930	930	930	0
349	20241008	140200	1073811317	930	931	931	930	2601
350	20241008	140100	1071390668	932	936	936	932	1106
351	20241008	140000	1070359872	931	932	932	931	2361
352	20241008	135900	1068161745	931	932	932	931	3215
353	20241008	135800	1065166559	932	935	935	932	9981
354	20241008	135700	1055854003	935	935	936	935	2444
355	20241008	135600	1053568759	936	937	937	936	2229
356	20241008	135500	1051482402	938	937	938	937	42
357	20241008	135400	1051443046	936	939	939	936	2632
358	20241008	135300	1048976989	941	941	941	941	3
359	20241008	135200	1048974166	938	938	938	938	0
360	20241008	135100	1048974166	938	939	939	938	1565
361	20241008	135000	1047505707	939	939	939	939	0
362	20241008	134900	1047505707	939	939	939	939	0
363	20241008	134800	1047505707	939	939	939	939	20
364	20241008	134700	1047486927	939	939	939	939	1165
365	20241008	134600	1046392992	939	939	939	939	73
366	20241008	134500	1046324445	941	941	941	941	1
367	20241008	134400	1046323504	939	939	939	939	0
368	20241008	134300	1046323504	939	938	939	938	1396
369	20241008	134200	1045013750	938	938	938	938	800
370	20241008	134100	1044263350	938	937	938	937	524
371	20241008	134000	1043772358	937	939	939	937	102
372	20241008	133900	1043676780	939	938	939	936	1875
373	20241008	133800	1041920849	939	936	939	936	121
374	20241008	133700	1041807587	936	936	939	936	2792
375	20241008	133600	1039194272	939	937	939	936	2107
376	20241008	133500	1037221202	938	938	938	938	74
377	20241008	133400	1037151790	938	938	938	937	1994
378	20241008	133300	1035283215	937	938	938	937	600
379	20241008	133200	1034720416	938	938	938	938	0
380	20241008	133100	1034720416	938	938	938	938	50
381	20241008	133000	1034673516	938	939	939	938	1591
382	20241008	132900	1033181079	939	940	940	939	2158
383	20241008	132800	1031153623	941	942	942	941	72
384	20241008	132700	1031085800	943	943	943	943	0
385	20241008	132600	1031085800	943	943	943	943	0
386	20241008	132500	1031085800	943	940	943	940	12
387	20241008	132400	1031074517	940	941	941	940	5044
388	20241008	132300	1026328613	940	940	940	940	1611
389	20241008	132200	1024814273	941	941	941	941	50
390	20241008	132100	1024767223	941	941	941	941	0
391	20241008	132000	1024767223	941	939	941	939	18
392	20241008	131900	1024750287	941	939	942	936	2698
393	20241008	131800	1022223466	942	942	942	942	16
394	20241008	131700	1022208394	942	942	942	942	2
395	20241008	131600	1022206510	942	939	942	939	8
396	20241008	131500	1022198992	935	949	949	935	7441
397	20241008	131400	1015204199	945	949	949	944	562
398	20241008	131300	1014673522	949	949	949	949	2184
399	20241008	131200	1012600906	949	949	949	949	0
400	20241008	131100	1012600906	949	949	949	949	0
401	20241008	131000	1012600906	949	949	949	949	0
402	20241008	130900	1012600906	949	949	949	949	0
403	20241008	130800	1012600906	949	949	949	949	0
404	20241008	130700	1012600906	949	949	949	949	1
405	20241008	130600	1012599957	944	944	949	944	405
406	20241008	130500	1012217632	944	944	944	944	921
407	20241008	130400	1011348208	944	947	947	944	8681
408	20241008	130300	1003146844	949	951	951	949	56
409	20241008	130200	1003093660	950	950	950	950	8
410	20241008	130100	1003086060	953	953	953	953	5
411	20241008	130000	1003081295	953	953	953	953	0
412	20241008	125900	1003081295	953	953	953	953	300
413	20241008	125800	1002795395	953	953	953	953	0
414	20241008	125700	1002795395	953	952	953	952	541
415	20241008	125600	1002279922	953	947	953	947	876
416	20241008	125500	1001449030	947	947	947	947	1247
417	20241008	125400	1000268121	953	953	953	947	12122
418	20241008	125300	988784219	953	952	953	952	245
419	20241008	125200	988550826	950	950	950	950	65
420	20241008	125100	988489076	950	948	950	948	3680
421	20241008	125000	985000426	948	948	948	948	15
422	20241008	124900	984986206	947	948	949	947	1317
423	20241008	124800	983737736	949	949	949	949	106
424	20241008	124700	983637142	949	948	950	947	1870
425	20241008	124600	981865958	948	948	948	948	95
426	20241008	124500	981775898	950	950	950	950	0
427	20241008	124400	981775898	950	949	950	949	31
428	20241008	124300	981746478	950	949	950	948	2084
429	20241008	124200	979770843	949	950	950	949	32
430	20241008	124100	979740444	950	950	952	949	3214
431	20241008	124000	976687328	950	950	950	950	23
432	20241008	123900	976665478	949	949	949	949	0
433	20241008	123800	976665478	949	949	949	949	0
434	20241008	123700	976665478	949	950	950	947	5653
435	20241008	123600	971304371	950	951	951	950	1609
436	20241008	123500	969775587	951	951	951	951	773
437	20241008	123400	969040464	951	952	952	951	1272
438	20241008	123300	967830559	953	952	954	952	887
439	20241008	123200	966986105	952	952	952	952	0
440	20241008	123100	966986105	952	952	952	952	100
441	20241008	123000	966890905	952	952	952	952	150
442	20241008	122900	966748105	952	952	952	952	20
443	20241008	122800	966729065	954	952	954	951	200
444	20241008	122700	966538515	954	951	954	951	391
445	20241008	122600	966166599	951	954	954	951	1818
446	20241008	122500	964437071	954	954	954	954	0
447	20241008	122400	964437071	954	954	954	954	1
448	20241008	122300	964436117	954	954	954	954	87
449	20241008	122200	964353119	954	954	954	954	0
450	20241008	122100	964353119	954	954	954	954	4
451	20241008	122000	964349303	954	954	954	954	82
452	20241008	121900	964271075	954	950	954	950	1115
453	20241008	121800	963208773	955	951	955	950	251
454	20241008	121700	962970316	955	955	955	955	0
455	20241008	121600	962970316	955	955	955	955	0
456	20241008	121500	962970316	955	955	955	955	9
457	20241008	121400	962961721	950	952	952	950	202
458	20241008	121300	962769781	956	955	956	955	110
459	20241008	121200	962664728	950	950	950	950	2391
460	20241008	121100	960393278	955	955	956	950	441
461	20241008	121000	959974212	955	955	955	955	500
462	20241008	120900	959496712	956	956	956	956	0
463	20241008	120800	959496712	956	951	956	951	20
464	20241008	120700	959477642	956	956	956	951	2495
465	20241008	120600	957104747	950	950	950	950	0
466	20241008	120500	957104747	950	950	952	950	2167
467	20241008	120400	955046095	951	952	952	951	3094
468	20241008	120300	952101701	952	957	957	951	9870
469	20241008	120200	942700084	965	965	965	965	0
470	20241008	120100	942700084	965	965	965	965	0
471	20241008	120000	942700084	965	965	965	965	0
472	20241008	115900	942700084	965	959	968	956	497
473	20241008	115800	942224165	960	968	969	960	5211
474	20241008	115700	937209816	968	962	968	962	3262
475	20241008	115600	934070292	962	963	963	962	351
476	20241008	115500	933732600	970	970	970	970	0
477	20241008	115400	933732600	970	970	970	970	30
478	20241008	115300	933703500	960	960	960	960	106
479	20241008	115200	933601740	971	962	971	960	3348
480	20241008	115100	930383022	961	971	971	961	459
481	20241008	115000	929937623	971	970	971	970	842
482	20241008	114900	929120427	972	972	972	972	0
483	20241008	114800	929120427	972	972	972	972	100
484	20241008	114700	929023227	968	963	972	962	7461
485	20241008	114600	921817810	963	963	963	963	47
486	20241008	114500	921772549	964	955	964	953	2384
487	20241008	114400	919497219	955	955	955	954	16775
488	20241008	114300	903477211	955	955	955	955	3224
489	20241008	114200	900398291	960	960	960	960	500
490	20241008	114100	899918291	961	953	961	952	7445
491	20241008	114000	892821830	966	964	966	951	1511
492	20241008	113900	891380055	967	968	968	967	179
493	20241008	113800	891206806	968	975	975	968	1320
494	20241008	113700	889922403	975	974	975	972	17403
495	20241008	113600	872979111	974	974	974	974	3566
496	20241008	113500	869505827	975	974	975	974	6285
497	20241008	113400	863380180	974	975	975	973	6614
498	20241008	113300	856933653	979	976	980	975	22798
499	20241008	113200	834679376	976	967	976	967	15706
500	20241008	113100	819421588	967	963	967	963	4758
501	20241008	113000	814833154	963	962	964	962	1254
502	20241008	112900	813625568	963	962	963	957	1083
503	20241008	112800	812588703	963	958	963	958	6416
504	20241008	112700	806414431	958	952	958	952	5722
505	20241008	112600	800952977	950	950	950	948	1062
506	20241008	112500	799944677	948	950	950	948	1622
507	20241008	112400	798406435	949	949	949	949	31
508	20241008	112300	798377016	949	949	949	949	3355
509	20241008	112200	795193121	944	944	944	944	209
510	20241008	112100	794995825	944	948	948	943	3885
511	20241008	112000	791322695	948	949	955	948	210
512	20241008	111900	791123026	950	950	950	950	300
513	20241008	111800	790838026	950	950	950	950	21
514	20241008	111700	790818076	948	950	953	948	1548
515	20241008	111600	789350198	950	950	950	950	321
516	20241008	111500	789045248	950	950	950	950	64
517	20241008	111400	788984448	953	953	953	953	0
518	20241008	111300	788984448	953	955	955	948	12116
519	20241008	111200	777494386	950	955	955	950	4493
520	20241008	111100	773215976	956	957	957	956	1630
521	20241008	111000	771656130	950	949	950	948	582
522	20241008	110900	771103917	950	950	950	948	2939
523	20241008	110800	768317156	950	955	955	950	4063
524	20241008	110700	764448572	955	957	957	955	1255
525	20241008	110600	763250005	959	960	960	959	629
526	20241008	110500	762646279	961	945	962	945	2165
527	20241008	110400	760581370	944	946	946	944	1810
528	20241008	110300	758872221	944	944	944	944	0
529	20241008	110200	758872221	944	951	951	944	1803
530	20241008	110100	757167856	944	944	944	944	10
531	20241008	110000	757158416	944	945	945	944	4210
532	20241008	105900	753183096	945	949	949	945	2558
533	20241008	105800	750763786	945	944	945	944	251
534	20241008	105700	750526797	941	942	943	940	7220
535	20241008	105600	743734148	941	943	943	941	1920
536	20241008	105500	741925807	943	942	943	941	3057
537	20241008	105400	739049098	942	949	949	942	4843
538	20241008	105300	734474625	947	950	950	947	4477
539	20241008	105200	730226964	955	952	955	950	5508
540	20241008	105100	724987389	952	952	955	951	4615
541	20241008	105000	720596509	951	952	952	951	1341
542	20241008	104900	719320296	952	952	952	951	4660
543	20241008	104800	714888614	951	953	953	951	4094
544	20241008	104700	710991439	959	953	959	952	1274
545	20241008	104600	709772067	959	952	959	951	3461
546	20241008	104500	706472644	951	957	962	951	4214
547	20241008	104400	702452890	957	964	965	950	17818
548	20241008	104300	685408955	964	972	972	964	9891
549	20241008	104200	675839567	972	971	972	971	4989
550	20241008	104100	670993858	972	967	972	967	2992
551	20241008	104000	668089911	972	968	975	967	4832
552	20241008	103900	663416324	976	978	978	968	13958
553	20241008	103800	649838041	978	980	980	970	11118
554	20241008	103700	639034985	981	978	981	972	5821
555	20241008	103600	633343678	978	974	981	973	5480
556	20241008	103500	627978218	972	985	985	971	14443
557	20241008	103400	613869781	985	987	987	979	11329
558	20241008	103300	602735621	987	977	987	976	8648
559	20241008	103200	594257523	977	983	988	977	23323
560	20241008	103100	571328555	983	977	985	976	20206
561	20241008	103000	551536786	977	971	980	970	7181
562	20241008	102900	544546171	970	973	989	968	36825
563	20241008	102800	508514346	973	996	1009	961	84972
564	20241008	102700	424644018	998	982	998	982	48158
565	20241008	102600	376862699	984	971	989	971	54817
566	20241008	102500	323067747	971	971	979	963	11429
567	20241008	102400	311934405	970	958	970	958	17791
568	20241008	102300	294714333	959	952	959	952	4907
569	20241008	102200	290030365	952	954	954	950	3932
570	20241008	102100	286284182	951	951	957	950	10726
571	20241008	102000	276071069	956	948	962	946	29170
572	20241008	101900	248306990	948	941	980	941	60603
573	20241008	101800	190296482	941	939	941	939	7287
574	20241008	101700	183443881	939	938	939	937	2256
575	20241008	101600	181328411	938	937	938	937	3234
576	20241008	101500	178295451	937	934	937	933	4204
577	20241008	101400	174361293	936	934	936	934	211
578	20241008	101300	174164217	934	926	934	926	6290
579	20241008	101200	168306679	930	924	930	924	7746
580	20241008	101100	161135661	926	926	926	924	252
581	20241008	101000	160902809	925	925	926	925	3239
582	20241008	100900	157906733	925	926	926	925	618
583	20241008	100800	157335082	926	926	926	926	40
584	20241008	100700	157298042	929	928	929	928	70
585	20241008	100600	157233065	928	928	928	928	2
586	20241008	100500	157231209	929	929	929	929	0
587	20241008	100400	157231209	929	929	929	929	0
588	20241008	100300	157231209	929	927	929	925	11
589	20241008	100200	157221024	928	928	928	928	1
590	20241008	100100	157220096	929	928	929	928	120
591	20241008	100000	157108725	930	926	930	926	980
592	20241008	095900	156201205	925	926	926	925	4253
593	20241008	095800	152266980	926	926	926	925	1141
594	20241008	095700	151211524	926	926	926	926	0
595	20241008	095600	151211524	926	926	926	926	0
596	20241008	095500	151211524	926	926	926	926	1
597	20241008	095400	151210598	924	926	926	924	640
598	20241008	095300	150618704	926	924	926	924	4
599	20241008	095200	150615006	924	926	926	924	408
600	20241008	095100	150237788	926	925	926	925	1932
601	20241008	095000	148450574	926	927	927	926	1819
602	20241008	094900	146766175	927	929	929	927	3707
603	20241008	094800	143328742	932	932	932	932	7
604	20241008	094700	143322218	932	932	932	932	1
605	20241008	094600	143321286	932	932	932	932	5
606	20241008	094500	143316626	932	932	932	932	0
607	20241008	094400	143316626	932	932	932	932	1
608	20241008	094300	143315694	932	933	933	932	2
609	20241008	094200	143313829	933	933	933	933	30
610	20241008	094100	143285839	933	931	934	931	796
611	20241008	094000	142543394	930	928	930	928	6157
612	20241008	093900	136818562	928	928	928	928	31
613	20241008	093800	136789794	928	928	928	928	35
614	20241008	093700	136757314	928	928	928	928	5
615	20241008	093600	136752674	928	926	928	925	2523
616	20241008	093500	134414008	928	928	928	928	0
617	20241008	093400	134414008	928	928	928	928	83
618	20241008	093300	134336984	928	928	928	928	0
619	20241008	093200	134336984	928	928	928	928	0
620	20241008	093100	134336984	928	928	928	928	21
621	20241008	093000	134317496	924	928	928	924	1982
622	20241008	092900	132485899	925	925	925	925	2297
623	20241008	092800	130361174	925	924	929	924	2925
624	20241008	092700	127657387	930	925	930	924	1001
625	20241008	092600	126732398	925	930	931	925	2046
626	20241008	092500	124838980	930	931	931	930	445
627	20241008	092400	124425129	930	930	930	930	2585
628	20241008	092300	122021079	931	930	931	930	1391
629	20241008	092200	120726358	931	929	931	929	747
630	20241008	092100	120031257	929	929	929	928	1646
631	20241008	092000	118503748	930	925	930	925	386
632	20241008	091900	118146693	925	930	930	925	4004
633	20241008	091800	114442968	932	932	932	932	0
634	20241008	091700	114442968	932	932	932	932	6
635	20241008	091600	114437376	932	923	932	923	3301
636	20241008	091500	111379164	926	928	928	921	41687
637	20241008	091400	72833404	934	934	934	934	12
638	20241008	091300	72822196	928	934	936	927	10424
639	20241008	091200	63126697	934	934	935	934	913
640	20241008	091100	62273654	934	932	935	932	3482
641	20241008	091000	59021524	928	933	933	928	5756
642	20241008	090900	53671146	933	931	933	928	2203
643	20241008	090800	51624725	928	930	930	928	5387
644	20241008	090700	46624186	934	934	934	934	1955
645	20241008	090600	44798216	934	934	934	934	900
646	20241008	090500	43957616	933	934	934	928	8096
647	20241008	090400	36418084	936	936	938	936	11374
648	20241008	090300	25771848	938	932	938	932	9137
649	20241008	090200	17237168	936	932	936	931	3493
650	20241008	090100	13983032	938	928	938	924	8031
651	20241008	090000	6507144	928	928	929	923	7022