KissMeData/060230/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	194100	203725947	912	912	912	912	7191
3	20241018	194000	203725947	912	912	912	912	0
4	20241018	193900	203725947	912	912	912	912	0
5	20241018	193800	203725947	912	912	912	912	0
6	20241018	193700	203725947	912	912	912	912	0
7	20241018	193600	203725947	912	912	912	912	0
8	20241018	193500	203725947	912	912	912	912	0
9	20241018	193400	203725947	912	912	912	912	0
10	20241018	193300	203725947	912	912	912	912	0
11	20241018	193200	203725947	912	912	912	912	0
12	20241018	193100	203725947	912	912	912	912	0
13	20241018	193000	203725947	912	912	912	912	0
14	20241018	192900	203725947	912	912	912	912	0
15	20241018	192800	203725947	912	912	912	912	0
16	20241018	192700	203725947	912	912	912	912	0
17	20241018	192600	203725947	912	912	912	912	0
18	20241018	192500	203725947	912	912	912	912	0
19	20241018	192400	203725947	912	912	912	912	0
20	20241018	192300	203725947	912	912	912	912	0
21	20241018	192200	203725947	912	912	912	912	0
22	20241018	192100	203725947	912	912	912	912	0
23	20241018	192000	203725947	912	912	912	912	0
24	20241018	191900	203725947	912	912	912	912	0
25	20241018	191800	203725947	912	912	912	912	0
26	20241018	191700	203725947	912	912	912	912	0
27	20241018	191600	203725947	912	912	912	912	0
28	20241018	191500	203725947	912	912	912	912	0
29	20241018	191400	203725947	912	912	912	912	0
30	20241018	191300	203725947	912	912	912	912	0
31	20241018	191200	203725947	912	912	912	912	0
32	20241018	191100	203725947	912	912	912	912	7191
33	20241018	191000	203725947	912	912	912	912	0
34	20241018	190900	203725947	912	912	912	912	0
35	20241018	190800	203725947	912	912	912	912	0
36	20241018	190700	203725947	912	912	912	912	0
37	20241018	190600	203725947	912	912	912	912	0
38	20241018	190500	203725947	912	912	912	912	0
39	20241018	190400	203725947	912	912	912	912	0
40	20241018	190300	203725947	912	912	912	912	0
41	20241018	190200	203725947	912	912	912	912	0
42	20241018	190100	203725947	912	912	912	912	0
43	20241018	190000	203725947	912	912	912	912	0
44	20241018	185900	203725947	912	912	912	912	0
45	20241018	185800	203725947	912	912	912	912	0
46	20241018	185700	203725947	912	912	912	912	0
47	20241018	185600	203725947	912	912	912	912	0
48	20241018	185500	203725947	912	912	912	912	0
49	20241018	185400	203725947	912	912	912	912	0
50	20241018	185300	203725947	912	912	912	912	0
51	20241018	185200	203725947	912	912	912	912	0
52	20241018	185100	203725947	912	912	912	912	0
53	20241018	185000	203725947	912	912	912	912	0
54	20241018	184900	203725947	912	912	912	912	0
55	20241018	184800	203725947	912	912	912	912	0
56	20241018	184700	203725947	912	912	912	912	0
57	20241018	184600	203725947	912	912	912	912	0
58	20241018	184500	203725947	912	912	912	912	0
59	20241018	184400	203725947	912	912	912	912	0
60	20241018	184300	203725947	912	912	912	912	0
61	20241018	184200	203725947	912	912	912	912	0
62	20241018	184100	203725947	912	912	912	912	7191
63	20241018	184000	203725947	912	912	912	912	0
64	20241018	183900	203725947	912	912	912	912	0
65	20241018	183800	203725947	912	912	912	912	0
66	20241018	183700	203725947	912	912	912	912	0
67	20241018	183600	203725947	912	912	912	912	0
68	20241018	183500	203725947	912	912	912	912	0
69	20241018	183400	203725947	912	912	912	912	0
70	20241018	183300	203725947	912	912	912	912	0
71	20241018	183200	203725947	912	912	912	912	0
72	20241018	183100	203725947	912	912	912	912	0
73	20241018	183000	203725947	912	912	912	912	0
74	20241018	182900	203725947	912	912	912	912	0
75	20241018	182800	203725947	912	912	912	912	0
76	20241018	182700	203725947	912	912	912	912	0
77	20241018	182600	203725947	912	912	912	912	0
78	20241018	182500	203725947	912	912	912	912	0
79	20241018	182400	203725947	912	912	912	912	0
80	20241018	182300	203725947	912	912	912	912	0
81	20241018	182200	203725947	912	912	912	912	0
82	20241018	182100	203725947	912	912	912	912	0
83	20241018	182000	203725947	912	912	912	912	0
84	20241018	181900	203725947	912	912	912	912	0
85	20241018	181800	203725947	912	912	912	912	0
86	20241018	181700	203725947	912	912	912	912	0
87	20241018	181600	203725947	912	912	912	912	0
88	20241018	181500	203725947	912	912	912	912	0
89	20241018	181400	203725947	912	912	912	912	0
90	20241018	181300	203725947	912	912	912	912	0
91	20241018	181200	203725947	912	912	912	912	0
92	20241018	181100	203725947	912	912	912	912	7191
93	20241018	181000	203725947	912	912	912	912	0
94	20241018	180900	203725947	912	912	912	912	0
95	20241018	180800	203725947	912	912	912	912	0
96	20241018	180700	203725947	912	912	912	912	0
97	20241018	180600	203725947	912	912	912	912	0
98	20241018	180500	203725947	912	912	912	912	0
99	20241018	180400	203725947	912	912	912	912	0
100	20241018	180300	203725947	912	912	912	912	0
101	20241018	180200	203725947	912	912	912	912	0
102	20241018	180100	203725947	912	912	912	912	0
103	20241018	180000	203725947	912	912	912	912	0
104	20241018	175900	203725947	912	912	912	912	0
105	20241018	175800	203725947	912	912	912	912	0
106	20241018	175700	203725947	912	912	912	912	0
107	20241018	175600	203725947	912	912	912	912	0
108	20241018	175500	203725947	912	912	912	912	0
109	20241018	175400	203725947	912	912	912	912	0
110	20241018	175300	203725947	912	912	912	912	0
111	20241018	175200	203725947	912	912	912	912	0
112	20241018	175100	203725947	912	912	912	912	0
113	20241018	175000	203725947	912	912	912	912	0
114	20241018	174900	203725947	912	912	912	912	0
115	20241018	174800	203725947	912	912	912	912	0
116	20241018	174700	203725947	912	912	912	912	0
117	20241018	174600	203725947	912	912	912	912	0
118	20241018	174500	203725947	912	912	912	912	0
119	20241018	174400	203725947	912	912	912	912	0
120	20241018	174300	203725947	912	912	912	912	0
121	20241018	174200	203725947	912	912	912	912	0
122	20241018	174100	203725947	912	912	912	912	7191
123	20241018	174000	203725947	912	912	912	912	0
124	20241018	173900	203725947	912	912	912	912	0
125	20241018	173800	203725947	912	912	912	912	0
126	20241018	173700	203725947	912	912	912	912	0
127	20241018	173600	203725947	912	912	912	912	0
128	20241018	173500	203725947	912	912	912	912	0
129	20241018	173400	203725947	912	912	912	912	0
130	20241018	173300	203725947	912	912	912	912	0
131	20241018	173200	203725947	912	912	912	912	0
132	20241018	173100	203725947	912	912	912	912	0
133	20241018	173000	203725947	912	912	912	912	0
134	20241018	172900	203725947	912	912	912	912	0
135	20241018	172800	203725947	912	912	912	912	0
136	20241018	172700	203725947	912	912	912	912	0
137	20241018	172600	203725947	912	912	912	912	0
138	20241018	172500	203725947	912	912	912	912	0
139	20241018	172400	203725947	912	912	912	912	0
140	20241018	172300	203725947	912	912	912	912	0
141	20241018	172200	203725947	912	912	912	912	0
142	20241018	172100	203725947	912	912	912	912	0
143	20241018	172000	203725947	912	912	912	912	0
144	20241018	171900	203725947	912	912	912	912	0
145	20241018	171800	203725947	912	912	912	912	0
146	20241018	171700	203725947	912	912	912	912	0
147	20241018	171600	203725947	912	912	912	912	0
148	20241018	171500	203725947	912	912	912	912	0
149	20241018	171400	203725947	912	912	912	912	0
150	20241018	171300	203725947	912	912	912	912	0
151	20241018	171200	203725947	912	912	912	912	0
152	20241018	171100	203725947	912	912	912	912	7191
153	20241018	171000	203725947	912	912	912	912	0
154	20241018	170900	203725947	912	912	912	912	0
155	20241018	170800	203725947	912	912	912	912	0
156	20241018	170700	203725947	912	912	912	912	0
157	20241018	170600	203725947	912	912	912	912	0
158	20241018	170500	203725947	912	912	912	912	0
159	20241018	170400	203725947	912	912	912	912	0
160	20241018	170300	203725947	912	912	912	912	0
161	20241018	170200	203725947	912	912	912	912	0
162	20241018	170100	203725947	912	912	912	912	0
163	20241018	170000	203725947	912	912	912	912	0
164	20241018	165900	203725947	912	912	912	912	0
165	20241018	165800	203725947	912	912	912	912	0
166	20241018	165700	203725947	912	912	912	912	0
167	20241018	165600	203725947	912	912	912	912	0
168	20241018	165500	203725947	912	912	912	912	0
169	20241018	165400	203725947	912	912	912	912	0
170	20241018	165300	203725947	912	912	912	912	0
171	20241018	165200	203725947	912	912	912	912	0
172	20241018	165100	203725947	912	912	912	912	0
173	20241018	165000	203725947	912	912	912	912	0
174	20241018	164900	203725947	912	912	912	912	0
175	20241018	164800	203725947	912	912	912	912	0
176	20241018	164700	203725947	912	912	912	912	0
177	20241018	164600	203725947	912	912	912	912	0
178	20241018	164500	203725947	912	912	912	912	0
179	20241018	164400	203725947	912	912	912	912	0
180	20241018	164300	203725947	912	912	912	912	0
181	20241018	164200	203725947	912	912	912	912	0
182	20241018	164100	203725947	912	912	912	912	7191
183	20241018	164000	203725947	912	912	912	912	0
184	20241018	163900	203725947	912	912	912	912	0
185	20241018	163800	203725947	912	912	912	912	0
186	20241018	163700	203725947	912	912	912	912	0
187	20241018	163600	203725947	912	912	912	912	0
188	20241018	163500	203725947	912	912	912	912	0
189	20241018	163400	203725947	912	912	912	912	0
190	20241018	163300	203725947	912	912	912	912	0
191	20241018	163200	203725947	912	912	912	912	0
192	20241018	163100	203725947	912	912	912	912	0
193	20241018	163000	203725947	912	912	912	912	0
194	20241018	162900	203725947	912	912	912	912	0
195	20241018	162800	203725947	912	912	912	912	0
196	20241018	162700	203725947	912	912	912	912	0
197	20241018	162600	203725947	912	912	912	912	0
198	20241018	162500	203725947	912	912	912	912	0
199	20241018	162400	203725947	912	912	912	912	0
200	20241018	162300	203725947	912	912	912	912	0
201	20241018	162200	203725947	912	912	912	912	0
202	20241018	162100	203725947	912	912	912	912	0
203	20241018	162000	203725947	912	912	912	912	0
204	20241018	161900	203725947	912	912	912	912	0
205	20241018	161800	203725947	912	912	912	912	0
206	20241018	161700	203725947	912	912	912	912	0
207	20241018	161600	203725947	912	912	912	912	0
208	20241018	161500	203725947	912	912	912	912	0
209	20241018	161400	203725947	912	912	912	912	0
210	20241018	161300	203725947	912	912	912	912	0
211	20241018	161200	203725947	912	912	912	912	0
212	20241018	161100	203725947	912	912	912	912	7191
213	20241018	161000	203725947	912	912	912	912	0
214	20241018	160900	203725947	912	912	912	912	0
215	20241018	160800	203725947	912	912	912	912	0
216	20241018	160700	203725947	912	912	912	912	0
217	20241018	160600	203725947	912	912	912	912	0
218	20241018	160500	203725947	912	912	912	912	0
219	20241018	160400	203725947	912	912	912	912	0
220	20241018	160300	203725947	912	912	912	912	0
221	20241018	160200	203725947	912	912	912	912	0
222	20241018	160100	203725947	912	912	912	912	0
223	20241018	160000	203725947	912	912	912	912	0
224	20241018	155900	203725947	912	912	912	912	0
225	20241018	155800	203725947	912	912	912	912	0
226	20241018	155700	203725947	912	912	912	912	0
227	20241018	155600	203725947	912	912	912	912	0
228	20241018	155500	203725947	912	912	912	912	0
229	20241018	155400	203725947	912	912	912	912	0
230	20241018	155300	203725947	912	912	912	912	0
231	20241018	155200	203725947	912	912	912	912	0
232	20241018	155100	203725947	912	912	912	912	0
233	20241018	155000	203725947	912	912	912	912	0
234	20241018	154900	203725947	912	912	912	912	0
235	20241018	154800	203725947	912	912	912	912	0
236	20241018	154700	203725947	912	912	912	912	0
237	20241018	154600	203725947	912	912	912	912	0
238	20241018	154500	203725947	912	912	912	912	0
239	20241018	154400	203725947	912	912	912	912	0
240	20241018	154300	203725947	912	912	912	912	0
241	20241018	154200	203725947	912	912	912	912	0
242	20241018	154100	203725947	912	912	912	912	7191
243	20241018	154000	203725947	912	912	912	912	0
244	20241018	153900	203725947	912	912	912	912	0
245	20241018	153800	203725947	912	912	912	912	0
246	20241018	153700	203725947	912	912	912	912	0
247	20241018	153600	203725947	912	912	912	912	0
248	20241018	153500	203725947	912	912	912	912	0
249	20241018	153400	203725947	912	912	912	912	0
250	20241018	153300	203725947	912	912	912	912	0
251	20241018	153200	203725947	912	912	912	912	0
252	20241018	153100	203725947	912	912	912	912	0
253	20241018	153000	203725947	912	912	912	912	7191
254	20241018	152900	197167755	913	913	913	913	0
255	20241018	152800	197167755	913	913	913	913	0
256	20241018	152700	197167755	913	913	913	913	0
257	20241018	152600	197167755	913	913	913	913	0
258	20241018	152500	197167755	913	913	913	913	0
259	20241018	152400	197167755	913	913	913	913	0
260	20241018	152300	197167755	913	913	913	913	0
261	20241018	152200	197167755	913	913	913	913	0
262	20241018	152100	197167755	913	913	913	913	0
263	20241018	152000	197167755	913	913	913	913	0
264	20241018	151900	197167755	913	913	913	912	140
265	20241018	151800	197039949	913	915	915	913	103
266	20241018	151700	196945902	914	918	918	914	1001
267	20241018	151600	196030981	914	918	918	913	2696
268	20241018	151500	193568747	919	919	919	919	0
269	20241018	151400	193568747	919	916	919	916	7
270	20241018	151300	193562328	916	917	917	916	7
271	20241018	151200	193555915	914	916	916	914	2490
272	20241018	151100	191278743	915	915	915	915	0
273	20241018	151000	191278743	915	916	916	914	1253
274	20241018	150900	190132420	915	915	915	915	0
275	20241018	150800	190132420	915	916	916	915	10
276	20241018	150700	190123268	915	916	916	915	1000
277	20241018	150600	189207755	919	919	919	919	2
278	20241018	150500	189205917	919	919	919	919	19
279	20241018	150400	189188456	915	916	916	915	295
280	20241018	150300	188918527	915	919	919	915	253
281	20241018	150200	188686966	919	918	919	918	18
282	20241018	150100	188670429	919	919	919	919	0
283	20241018	150000	188670429	919	919	919	919	0
284	20241018	145900	188670429	919	918	919	918	36
285	20241018	145800	188637353	919	919	919	919	0
286	20241018	145700	188637353	919	918	919	918	20
287	20241018	145600	188618983	919	919	919	919	0
288	20241018	145500	188618983	919	919	919	919	0
289	20241018	145400	188618983	919	919	919	919	0
290	20241018	145300	188618983	919	919	919	919	1
291	20241018	145200	188618064	915	915	915	915	0
292	20241018	145100	188618064	915	915	915	915	2455
293	20241018	145000	186371739	915	917	917	915	4523
294	20241018	144900	182230791	921	921	921	921	0
295	20241018	144800	182230791	921	918	921	917	52
296	20241018	144700	182183092	917	917	917	917	130
297	20241018	144600	182063882	917	917	917	917	623
298	20241018	144500	181492591	917	918	918	917	10
299	20241018	144400	181483415	918	921	924	918	1022
300	20241018	144300	180540758	916	916	916	916	0
301	20241018	144200	180540758	916	916	916	916	0
302	20241018	144100	180540758	916	916	916	916	0
303	20241018	144000	180540758	916	916	916	916	0
304	20241018	143900	180540758	916	916	916	916	0
305	20241018	143800	180540758	916	917	917	916	3510
306	20241018	143700	177324912	918	919	919	918	230
307	20241018	143600	177113656	919	921	921	919	5
308	20241018	143500	177109057	921	921	921	921	0
309	20241018	143400	177109057	921	921	921	921	0
310	20241018	143300	177109057	921	921	921	921	15
311	20241018	143200	177095242	921	921	921	921	0
312	20241018	143100	177095242	921	921	921	921	1
313	20241018	143000	177094321	917	917	917	917	0
314	20241018	142900	177094321	917	917	917	917	0
315	20241018	142800	177094321	917	919	919	917	10
316	20241018	142700	177085141	917	917	917	917	0
317	20241018	142600	177085141	917	917	917	917	0
318	20241018	142500	177085141	917	918	918	917	130
319	20241018	142400	176965924	917	917	917	917	0
320	20241018	142300	176965924	917	917	917	917	0
321	20241018	142200	176965924	917	917	917	917	0
322	20241018	142100	176965924	917	917	917	917	0
323	20241018	142000	176965924	917	917	917	917	1
324	20241018	141900	176965007	915	924	924	915	3398
325	20241018	141800	173853448	919	919	919	919	0
326	20241018	141700	173853448	919	921	921	919	1000
327	20241018	141600	172933585	924	924	924	924	0
328	20241018	141500	172933585	924	924	924	924	0
329	20241018	141400	172933585	924	925	925	924	152
330	20241018	141300	172793136	925	925	925	925	2
331	20241018	141200	172791286	924	924	924	924	0
332	20241018	141100	172791286	924	924	924	924	0
333	20241018	141000	172791286	924	924	924	924	0
334	20241018	140900	172791286	924	924	924	924	0
335	20241018	140800	172791286	924	924	924	924	0
336	20241018	140700	172791286	924	924	924	924	111
337	20241018	140600	172688722	924	924	924	924	3
338	20241018	140500	172685950	920	920	920	920	0
339	20241018	140400	172685950	920	919	920	919	1530
340	20241018	140300	171278352	918	917	918	917	272
341	20241018	140200	171028816	919	919	919	919	0
342	20241018	140100	171028816	919	919	919	919	0
343	20241018	140000	171028816	919	919	919	919	0
344	20241018	135900	171028816	919	918	919	918	33
345	20241018	135800	170998490	916	916	916	916	0
346	20241018	135700	170998490	916	916	916	916	40
347	20241018	135600	170961850	916	916	916	916	0
348	20241018	135500	170961850	916	916	916	916	762
349	20241018	135400	170263858	916	916	916	916	20
350	20241018	135300	170245538	916	916	916	916	694
351	20241018	135200	169609834	916	916	916	916	0
352	20241018	135100	169609834	916	916	916	916	1485
353	20241018	135000	168249574	916	916	916	916	1674
354	20241018	134900	166716190	916	916	916	916	20
355	20241018	134800	166697870	916	917	917	916	2633
356	20241018	134700	164286031	917	917	917	917	0
357	20241018	134600	164286031	917	916	917	916	2341
358	20241018	134500	162141567	917	919	919	917	399
359	20241018	134400	161775642	919	919	919	919	0
360	20241018	134300	161775642	919	919	919	919	0
361	20241018	134200	161775642	919	918	919	918	143
362	20241018	134100	161644367	917	917	917	917	0
363	20241018	134000	161644367	917	917	917	917	0
364	20241018	133900	161644367	917	917	917	917	0
365	20241018	133800	161644367	917	917	917	917	0
366	20241018	133700	161644367	917	917	917	917	76
367	20241018	133600	161574675	917	917	917	917	0
368	20241018	133500	161574675	917	918	918	917	50
369	20241018	133400	161528818	918	918	918	918	1
370	20241018	133300	161527900	919	919	919	919	4
371	20241018	133200	161524224	917	917	917	917	89
372	20241018	133100	161442611	917	917	917	917	497
373	20241018	133000	160986862	917	917	917	917	0
374	20241018	132900	160986862	917	917	917	917	0
375	20241018	132800	160986862	917	918	918	917	229
376	20241018	132700	160776854	919	919	919	919	0
377	20241018	132600	160776854	919	919	919	919	70
378	20241018	132500	160712524	920	920	920	920	100
379	20241018	132400	160620524	919	919	919	919	45
380	20241018	132300	160579169	919	919	919	919	1018
381	20241018	132200	159643627	919	919	919	919	0
382	20241018	132100	159643627	919	919	919	919	0
383	20241018	132000	159643627	919	919	919	919	0
384	20241018	131900	159643627	919	919	919	919	0
385	20241018	131800	159643627	919	919	919	919	0
386	20241018	131700	159643627	919	919	919	919	1
387	20241018	131600	159642708	919	919	919	919	40
388	20241018	131500	159605948	919	919	919	919	0
389	20241018	131400	159605948	919	919	919	919	935
390	20241018	131300	158746683	919	919	919	919	690
391	20241018	131200	158112573	919	919	919	919	2059
392	20241018	131100	156220352	920	920	920	920	0
393	20241018	131000	156220352	920	920	920	920	0
394	20241018	130900	156220352	920	920	920	920	0
395	20241018	130800	156220352	920	920	920	920	0
396	20241018	130700	156220352	920	920	920	920	110
397	20241018	130600	156119152	920	920	920	920	0
398	20241018	130500	156119152	920	920	920	920	0
399	20241018	130400	156119152	920	920	920	920	0
400	20241018	130300	156119152	920	920	920	920	0
401	20241018	130200	156119152	920	920	920	920	0
402	20241018	130100	156119152	920	920	920	920	0
403	20241018	130000	156119152	920	920	920	920	0
404	20241018	125900	156119152	920	920	920	920	0
405	20241018	125800	156119152	920	920	920	920	893
406	20241018	125700	155297592	920	920	920	920	0
407	20241018	125600	155297592	920	920	920	920	110
408	20241018	125500	155196392	917	920	920	917	2386
409	20241018	125400	153006940	920	920	920	920	510
410	20241018	125300	152537740	920	920	920	920	0
411	20241018	125200	152537740	920	919	920	919	487
412	20241018	125100	152090053	919	919	919	919	3
413	20241018	125000	152087296	918	918	918	918	0
414	20241018	124900	152087296	918	919	919	918	2641
415	20241018	124800	149662668	920	922	922	919	2159
416	20241018	124700	147677688	925	925	925	925	1
417	20241018	124600	147676763	920	920	920	920	0
418	20241018	124500	147676763	920	920	920	920	0
419	20241018	124400	147676763	920	920	920	920	0
420	20241018	124300	147676763	920	920	920	920	0
421	20241018	124200	147676763	920	920	920	920	0
422	20241018	124100	147676763	920	920	920	920	0
423	20241018	124000	147676763	920	920	920	920	0
424	20241018	123900	147676763	920	920	920	920	0
425	20241018	123800	147676763	920	920	920	920	0
426	20241018	123700	147676763	920	920	920	920	0
427	20241018	123600	147676763	920	920	920	920	0
428	20241018	123500	147676763	920	920	920	920	0
429	20241018	123400	147676763	920	920	920	920	0
430	20241018	123300	147676763	920	921	921	920	6635
431	20241018	123200	141572158	921	921	921	921	0
432	20241018	123100	141572158	921	921	921	921	0
433	20241018	123000	141572158	921	922	922	921	1864
434	20241018	122900	139854908	922	923	923	922	2298
435	20241018	122800	137734464	923	923	923	923	60
436	20241018	122700	137679084	925	924	925	924	274
437	20241018	122600	137425906	924	924	924	924	0
438	20241018	122500	137425906	924	924	924	924	0
439	20241018	122400	137425906	924	924	924	924	146
440	20241018	122300	137291002	924	924	924	924	0
441	20241018	122200	137291002	924	924	924	924	1
442	20241018	122100	137290078	925	926	926	925	1622
443	20241018	122000	135789722	928	928	928	928	159
444	20241018	121900	135642170	928	928	928	928	7
445	20241018	121800	135635674	929	929	929	929	0
446	20241018	121700	135635674	929	929	929	929	0
447	20241018	121600	135635674	929	929	929	929	62
448	20241018	121500	135578076	929	929	929	929	4
449	20241018	121400	135574360	926	926	926	926	0
450	20241018	121300	135574360	926	926	926	926	0
451	20241018	121200	135574360	926	926	926	926	0
452	20241018	121100	135574360	926	926	926	926	0
453	20241018	121000	135574360	926	926	926	926	0
454	20241018	120900	135574360	926	926	926	926	0
455	20241018	120800	135574360	926	926	926	926	0
456	20241018	120700	135574360	926	926	926	926	0
457	20241018	120600	135574360	926	926	926	926	0
458	20241018	120500	135574360	926	926	926	926	956
459	20241018	120400	134689104	925	925	925	925	720
460	20241018	120300	134023104	925	925	925	925	701
461	20241018	120200	133374679	925	925	925	925	1100
462	20241018	120100	132357179	925	925	925	925	0
463	20241018	120000	132357179	925	925	925	925	1250
464	20241018	115900	131200929	925	925	925	925	150
465	20241018	115800	131062179	924	924	924	924	0
466	20241018	115700	131062179	924	924	924	924	0
467	20241018	115600	131062179	924	924	924	924	0
468	20241018	115500	131062179	924	924	924	924	1000
469	20241018	115400	130138179	925	925	925	925	934
470	20241018	115300	129274229	924	924	924	924	100
471	20241018	115200	129181829	924	924	924	924	100
472	20241018	115100	129089429	924	924	924	924	350
473	20241018	115000	128766029	924	924	924	924	0
474	20241018	114900	128766029	924	923	925	923	500
475	20241018	114800	128304282	924	924	924	924	550
476	20241018	114700	127796082	923	923	923	923	0
477	20241018	114600	127796082	923	923	923	923	0
478	20241018	114500	127796082	923	923	923	923	0
479	20241018	114400	127796082	923	923	923	923	0
480	20241018	114300	127796082	923	927	927	923	533
481	20241018	114200	127303759	927	927	927	927	123
482	20241018	114100	127189738	927	927	927	927	0
483	20241018	114000	127189738	927	927	927	927	0
484	20241018	113900	127189738	927	927	927	927	0
485	20241018	113800	127189738	927	927	927	927	0
486	20241018	113700	127189738	927	927	927	927	0
487	20241018	113600	127189738	927	927	927	927	0
488	20241018	113500	127189738	927	927	927	927	50
489	20241018	113400	127143388	927	930	930	927	3722
490	20241018	113300	123692119	937	937	937	937	0
491	20241018	113200	123692119	937	937	937	937	0
492	20241018	113100	123692119	937	937	937	937	0
493	20241018	113000	123692119	937	937	937	937	0
494	20241018	112900	123692119	937	931	937	930	101
495	20241018	112800	123598132	930	930	930	930	50
496	20241018	112700	123551632	931	931	931	931	70
497	20241018	112600	123486462	931	931	931	931	399
498	20241018	112500	123114993	931	931	931	931	10
499	20241018	112400	123105683	935	935	935	935	2653
500	20241018	112300	120625128	935	935	935	935	379
501	20241018	112200	120270763	935	935	935	935	3447
502	20241018	112100	117047818	935	936	936	935	1396
503	20241018	112000	115741167	938	938	938	938	533
504	20241018	111900	115241213	937	937	937	937	2
505	20241018	111800	115239339	936	938	938	936	3169
506	20241018	111700	112266905	937	938	938	937	342
507	20241018	111600	111946443	944	943	944	943	532
508	20241018	111500	111444535	944	937	944	937	7100
509	20241018	111400	104763341	938	937	938	937	182
510	20241018	111300	104592795	938	938	938	938	111
511	20241018	111200	104488677	937	937	937	937	0
512	20241018	111100	104488677	937	937	937	937	0
513	20241018	111000	104488677	937	936	937	936	541
514	20241018	110900	103981795	937	937	937	937	0
515	20241018	110800	103981795	937	936	937	936	36
516	20241018	110700	103948098	937	937	937	937	24
517	20241018	110600	103925610	936	936	936	936	0
518	20241018	110500	103925610	936	936	936	936	0
519	20241018	110400	103925610	936	936	936	936	0
520	20241018	110300	103925610	936	936	936	936	0
521	20241018	110200	103925610	936	936	936	936	0
522	20241018	110100	103925610	936	936	936	936	0
523	20241018	110000	103925610	936	936	936	936	20
524	20241018	105900	103906890	936	936	936	936	141
525	20241018	105800	103774914	936	936	936	936	0
526	20241018	105700	103774914	936	936	936	936	0
527	20241018	105600	103774914	936	936	936	936	100
528	20241018	105500	103681314	936	936	936	936	2628
529	20241018	105400	101221506	936	940	940	936	2455
530	20241018	105300	98914218	938	935	938	935	328
531	20241018	105200	98606571	935	934	935	934	11975
532	20241018	105100	87412927	933	934	934	933	3
533	20241018	105000	87410127	934	933	934	933	5260
534	20241018	104900	82497716	926	926	926	926	0
535	20241018	104800	82497716	926	930	934	926	25056
536	20241018	104700	59105265	930	930	930	930	0
537	20241018	104600	59105265	930	930	930	930	0
538	20241018	104500	59105265	930	930	930	930	0
539	20241018	104400	59105265	930	930	930	930	0
540	20241018	104300	59105265	930	930	930	930	4
541	20241018	104200	59101545	930	930	930	930	0
542	20241018	104100	59101545	930	930	930	930	0
543	20241018	104000	59101545	930	930	930	930	1666
544	20241018	103900	57552165	930	930	930	930	0
545	20241018	103800	57552165	930	930	930	930	0
546	20241018	103700	57552165	930	930	930	930	0
547	20241018	103600	57552165	930	930	930	930	0
548	20241018	103500	57552165	930	930	930	930	0
549	20241018	103400	57552165	930	930	930	930	0
550	20241018	103300	57552165	930	930	930	930	0
551	20241018	103200	57552165	930	930	930	930	571
552	20241018	103100	57021135	930	930	930	930	0
553	20241018	103000	57021135	930	930	930	930	23
554	20241018	102900	56999745	930	930	930	930	0
555	20241018	102800	56999745	930	930	930	930	0
556	20241018	102700	56999745	930	930	930	930	0
557	20241018	102600	56999745	930	930	930	930	1000
558	20241018	102500	56069745	930	930	930	930	1
559	20241018	102400	56068815	930	928	930	928	501
560	20241018	102300	55603885	928	925	928	922	2320
561	20241018	102200	53460714	926	928	928	926	62
562	20241018	102100	53403232	929	929	929	929	0
563	20241018	102000	53403232	929	929	929	929	0
564	20241018	101900	53403232	929	929	929	929	0
565	20241018	101800	53403232	929	929	929	929	23
566	20241018	101700	53381865	930	930	930	930	0
567	20241018	101600	53381865	930	930	930	930	7
568	20241018	101500	53375355	930	930	930	930	643
569	20241018	101400	52777365	930	930	930	930	2
570	20241018	101300	52775505	930	930	930	930	0
571	20241018	101200	52775505	930	930	930	930	1
572	20241018	101100	52774575	933	933	933	933	0
573	20241018	101000	52774575	933	926	933	926	8
574	20241018	100900	52767160	926	926	926	926	200
575	20241018	100800	52581960	926	926	926	926	100
576	20241018	100700	52489360	925	925	925	925	493
577	20241018	100600	52033335	925	925	925	925	245
578	20241018	100500	51806710	924	924	924	924	0
579	20241018	100400	51806710	924	924	924	924	91
580	20241018	100300	51722626	924	922	924	922	70
581	20241018	100200	51658081	920	920	920	920	1
582	20241018	100100	51657161	922	922	922	922	11
583	20241018	100000	51647019	922	922	922	922	1
584	20241018	095900	51646097	920	921	925	920	526
585	20241018	095800	51161947	921	920	921	919	2727
586	20241018	095700	48654467	921	921	921	921	1
587	20241018	095600	48653546	919	919	919	919	350
588	20241018	095500	48331896	919	919	919	919	0
589	20241018	095400	48331896	919	919	919	919	50
590	20241018	095300	48285946	919	919	919	919	200
591	20241018	095200	48102146	919	919	919	919	520
592	20241018	095100	47624266	919	921	921	919	37
593	20241018	095000	47590259	919	919	919	919	3
594	20241018	094900	47587502	919	920	920	919	238
595	20241018	094800	47368594	921	921	921	921	1
596	20241018	094700	47367673	921	921	921	921	1616
597	20241018	094600	45879337	925	925	925	925	2
598	20241018	094500	45877487	921	926	926	921	1152
599	20241018	094400	44815357	926	926	926	926	4
600	20241018	094300	44811653	926	926	926	926	8
601	20241018	094200	44804245	926	925	927	922	4818
602	20241018	094100	40358751	925	925	925	925	0
603	20241018	094000	40358751	925	926	926	925	5173
604	20241018	093900	35573716	926	928	928	926	2170
605	20241018	093800	33564105	930	930	930	930	5
606	20241018	093700	33559455	930	930	930	930	0
607	20241018	093600	33559455	930	930	930	930	0
608	20241018	093500	33559455	930	930	930	930	1
609	20241018	093400	33558525	926	926	926	926	0
610	20241018	093300	33558525	926	926	926	926	0
611	20241018	093200	33558525	926	926	926	926	4000
612	20241018	093100	29854525	926	926	926	926	20
613	20241018	093000	29836005	926	926	926	926	0
614	20241018	092900	29836005	926	926	926	926	0
615	20241018	092800	29836005	926	926	926	926	200
616	20241018	092700	29650805	926	926	926	926	30
617	20241018	092600	29623025	926	926	926	926	260
618	20241018	092500	29382265	926	926	926	926	858
619	20241018	092400	28587757	926	926	926	926	152
620	20241018	092300	28447005	926	926	926	926	53
621	20241018	092200	28397927	925	925	925	925	588
622	20241018	092100	27854027	925	925	925	925	100
623	20241018	092000	27761527	925	926	926	925	5737
624	20241018	091900	22450591	927	927	927	926	1136
625	20241018	091800	21398541	927	927	927	927	1065
626	20241018	091700	20411286	930	930	930	930	64
627	20241018	091600	20351766	930	930	930	930	0
628	20241018	091500	20351766	930	929	930	927	196
629	20241018	091400	20169897	926	926	926	926	0
630	20241018	091300	20169897	926	926	926	926	0
631	20241018	091200	20169897	926	931	931	926	253
632	20241018	091100	19935354	931	930	931	926	16112
633	20241018	091000	5010307	930	931	931	930	1923
634	20241018	090900	3220321	937	937	937	937	1
635	20241018	090800	3219384	938	938	938	938	3
636	20241018	090700	3216570	938	938	938	938	106
637	20241018	090600	3117142	938	935	938	935	325
638	20241018	090500	2812484	929	930	935	928	1171
639	20241018	090400	1723162	935	935	935	935	0
640	20241018	090300	1723162	935	935	935	935	638
641	20241018	090200	1126632	935	935	935	935	45
642	20241018	090100	1084557	935	935	935	935	58
643	20241018	090000	1030327	921	920	921	917	1120