KissMeData/084440/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	200800	939015260	1013	1013	1013	1013	22032
3	20241008	200700	939015260	1013	1013	1013	1013	0
4	20241008	200600	939015260	1013	1013	1013	1013	0
5	20241008	200500	939015260	1013	1013	1013	1013	0
6	20241008	200400	939015260	1013	1013	1013	1013	0
7	20241008	200300	939015260	1013	1013	1013	1013	0
8	20241008	200200	939015260	1013	1013	1013	1013	0
9	20241008	200100	939015260	1013	1013	1013	1013	0
10	20241008	200000	939015260	1013	1013	1013	1013	0
11	20241008	195900	939015260	1013	1013	1013	1013	0
12	20241008	195800	939015260	1013	1013	1013	1013	0
13	20241008	195700	939015260	1013	1013	1013	1013	0
14	20241008	195600	939015260	1013	1013	1013	1013	0
15	20241008	195500	939015260	1013	1013	1013	1013	0
16	20241008	195400	939015260	1013	1013	1013	1013	0
17	20241008	195300	939015260	1013	1013	1013	1013	0
18	20241008	195200	939015260	1013	1013	1013	1013	0
19	20241008	195100	939015260	1013	1013	1013	1013	0
20	20241008	195000	939015260	1013	1013	1013	1013	0
21	20241008	194900	939015260	1013	1013	1013	1013	0
22	20241008	194800	939015260	1013	1013	1013	1013	0
23	20241008	194700	939015260	1013	1013	1013	1013	0
24	20241008	194600	939015260	1013	1013	1013	1013	0
25	20241008	194500	939015260	1013	1013	1013	1013	0
26	20241008	194400	939015260	1013	1013	1013	1013	0
27	20241008	194300	939015260	1013	1013	1013	1013	0
28	20241008	194200	939015260	1013	1013	1013	1013	0
29	20241008	194100	939015260	1013	1013	1013	1013	0
30	20241008	194000	939015260	1013	1013	1013	1013	0
31	20241008	193900	939015260	1013	1013	1013	1013	0
32	20241008	193800	939015260	1013	1013	1013	1013	22032
33	20241008	193700	939015260	1013	1013	1013	1013	0
34	20241008	193600	939015260	1013	1013	1013	1013	0
35	20241008	193500	939015260	1013	1013	1013	1013	0
36	20241008	193400	939015260	1013	1013	1013	1013	0
37	20241008	193300	939015260	1013	1013	1013	1013	0
38	20241008	193200	939015260	1013	1013	1013	1013	0
39	20241008	193100	939015260	1013	1013	1013	1013	0
40	20241008	193000	939015260	1013	1013	1013	1013	0
41	20241008	192900	939015260	1013	1013	1013	1013	0
42	20241008	192800	939015260	1013	1013	1013	1013	0
43	20241008	192700	939015260	1013	1013	1013	1013	0
44	20241008	192600	939015260	1013	1013	1013	1013	0
45	20241008	192500	939015260	1013	1013	1013	1013	0
46	20241008	192400	939015260	1013	1013	1013	1013	0
47	20241008	192300	939015260	1013	1013	1013	1013	0
48	20241008	192200	939015260	1013	1013	1013	1013	0
49	20241008	192100	939015260	1013	1013	1013	1013	0
50	20241008	192000	939015260	1013	1013	1013	1013	0
51	20241008	191900	939015260	1013	1013	1013	1013	0
52	20241008	191800	939015260	1013	1013	1013	1013	0
53	20241008	191700	939015260	1013	1013	1013	1013	0
54	20241008	191600	939015260	1013	1013	1013	1013	0
55	20241008	191500	939015260	1013	1013	1013	1013	0
56	20241008	191400	939015260	1013	1013	1013	1013	0
57	20241008	191300	939015260	1013	1013	1013	1013	0
58	20241008	191200	939015260	1013	1013	1013	1013	0
59	20241008	191100	939015260	1013	1013	1013	1013	0
60	20241008	191000	939015260	1013	1013	1013	1013	0
61	20241008	190900	939015260	1013	1013	1013	1013	0
62	20241008	190800	939015260	1013	1013	1013	1013	22032
63	20241008	190700	939015260	1013	1013	1013	1013	0
64	20241008	190600	939015260	1013	1013	1013	1013	0
65	20241008	190500	939015260	1013	1013	1013	1013	0
66	20241008	190400	939015260	1013	1013	1013	1013	0
67	20241008	190300	939015260	1013	1013	1013	1013	0
68	20241008	190200	939015260	1013	1013	1013	1013	0
69	20241008	190100	939015260	1013	1013	1013	1013	0
70	20241008	190000	939015260	1013	1013	1013	1013	0
71	20241008	185900	939015260	1013	1013	1013	1013	0
72	20241008	185800	939015260	1013	1013	1013	1013	0
73	20241008	185700	939015260	1013	1013	1013	1013	0
74	20241008	185600	939015260	1013	1013	1013	1013	0
75	20241008	185500	939015260	1013	1013	1013	1013	0
76	20241008	185400	939015260	1013	1013	1013	1013	0
77	20241008	185300	939015260	1013	1013	1013	1013	0
78	20241008	185200	939015260	1013	1013	1013	1013	0
79	20241008	185100	939015260	1013	1013	1013	1013	0
80	20241008	185000	939015260	1013	1013	1013	1013	0
81	20241008	184900	939015260	1013	1013	1013	1013	0
82	20241008	184800	939015260	1013	1013	1013	1013	0
83	20241008	184700	939015260	1013	1013	1013	1013	0
84	20241008	184600	939015260	1013	1013	1013	1013	0
85	20241008	184500	939015260	1013	1013	1013	1013	0
86	20241008	184400	939015260	1013	1013	1013	1013	0
87	20241008	184300	939015260	1013	1013	1013	1013	0
88	20241008	184200	939015260	1013	1013	1013	1013	0
89	20241008	184100	939015260	1013	1013	1013	1013	0
90	20241008	184000	939015260	1013	1013	1013	1013	0
91	20241008	183900	939015260	1013	1013	1013	1013	0
92	20241008	183800	939015260	1013	1013	1013	1013	22032
93	20241008	183700	939015260	1013	1013	1013	1013	0
94	20241008	183600	939015260	1013	1013	1013	1013	0
95	20241008	183500	939015260	1013	1013	1013	1013	0
96	20241008	183400	939015260	1013	1013	1013	1013	0
97	20241008	183300	939015260	1013	1013	1013	1013	0
98	20241008	183200	939015260	1013	1013	1013	1013	0
99	20241008	183100	939015260	1013	1013	1013	1013	0
100	20241008	183000	939015260	1013	1013	1013	1013	0
101	20241008	182900	939015260	1013	1013	1013	1013	0
102	20241008	182800	939015260	1013	1013	1013	1013	0
103	20241008	182700	939015260	1013	1013	1013	1013	0
104	20241008	182600	939015260	1013	1013	1013	1013	0
105	20241008	182500	939015260	1013	1013	1013	1013	0
106	20241008	182400	939015260	1013	1013	1013	1013	0
107	20241008	182300	939015260	1013	1013	1013	1013	0
108	20241008	182200	939015260	1013	1013	1013	1013	0
109	20241008	182100	939015260	1013	1013	1013	1013	0
110	20241008	182000	939015260	1013	1013	1013	1013	0
111	20241008	181900	939015260	1013	1013	1013	1013	0
112	20241008	181800	939015260	1013	1013	1013	1013	0
113	20241008	181700	939015260	1013	1013	1013	1013	0
114	20241008	181600	939015260	1013	1013	1013	1013	0
115	20241008	181500	939015260	1013	1013	1013	1013	0
116	20241008	181400	939015260	1013	1013	1013	1013	0
117	20241008	181300	939015260	1013	1013	1013	1013	0
118	20241008	181200	939015260	1013	1013	1013	1013	0
119	20241008	181100	939015260	1013	1013	1013	1013	0
120	20241008	181000	939015260	1013	1013	1013	1013	0
121	20241008	180900	939015260	1013	1013	1013	1013	0
122	20241008	180800	939015260	1013	1013	1013	1013	22032
123	20241008	180700	939015260	1013	1013	1013	1013	0
124	20241008	180600	939015260	1013	1013	1013	1013	0
125	20241008	180500	939015260	1013	1013	1013	1013	0
126	20241008	180400	939015260	1013	1013	1013	1013	0
127	20241008	180300	939015260	1013	1013	1013	1013	0
128	20241008	180200	939015260	1013	1013	1013	1013	0
129	20241008	180100	939015260	1013	1013	1013	1013	0
130	20241008	180000	939015260	1013	1013	1013	1013	0
131	20241008	175900	939015260	1013	1013	1013	1013	0
132	20241008	175800	939015260	1013	1013	1013	1013	0
133	20241008	175700	939015260	1013	1013	1013	1013	0
134	20241008	175600	939015260	1013	1013	1013	1013	0
135	20241008	175500	939015260	1013	1013	1013	1013	0
136	20241008	175400	939015260	1013	1013	1013	1013	0
137	20241008	175300	939015260	1013	1013	1013	1013	0
138	20241008	175200	939015260	1013	1013	1013	1013	0
139	20241008	175100	939015260	1013	1013	1013	1013	0
140	20241008	175000	939015260	1013	1013	1013	1013	0
141	20241008	174900	939015260	1013	1013	1013	1013	0
142	20241008	174800	939015260	1013	1013	1013	1013	0
143	20241008	174700	939015260	1013	1013	1013	1013	0
144	20241008	174600	939015260	1013	1013	1013	1013	0
145	20241008	174500	939015260	1013	1013	1013	1013	0
146	20241008	174400	939015260	1013	1013	1013	1013	0
147	20241008	174300	939015260	1013	1013	1013	1013	0
148	20241008	174200	939015260	1013	1013	1013	1013	0
149	20241008	174100	939015260	1013	1013	1013	1013	0
150	20241008	174000	939015260	1013	1013	1013	1013	0
151	20241008	173900	939015260	1013	1013	1013	1013	0
152	20241008	173800	939015260	1013	1013	1013	1013	22032
153	20241008	173700	939015260	1013	1013	1013	1013	0
154	20241008	173600	939015260	1013	1013	1013	1013	0
155	20241008	173500	939015260	1013	1013	1013	1013	0
156	20241008	173400	939015260	1013	1013	1013	1013	0
157	20241008	173300	939015260	1013	1013	1013	1013	0
158	20241008	173200	939015260	1013	1013	1013	1013	0
159	20241008	173100	939015260	1013	1013	1013	1013	0
160	20241008	173000	939015260	1013	1013	1013	1013	0
161	20241008	172900	939015260	1013	1013	1013	1013	0
162	20241008	172800	939015260	1013	1013	1013	1013	0
163	20241008	172700	939015260	1013	1013	1013	1013	0
164	20241008	172600	939015260	1013	1013	1013	1013	0
165	20241008	172500	939015260	1013	1013	1013	1013	0
166	20241008	172400	939015260	1013	1013	1013	1013	0
167	20241008	172300	939015260	1013	1013	1013	1013	0
168	20241008	172200	939015260	1013	1013	1013	1013	0
169	20241008	172100	939015260	1013	1013	1013	1013	0
170	20241008	172000	939015260	1013	1013	1013	1013	0
171	20241008	171900	939015260	1013	1013	1013	1013	0
172	20241008	171800	939015260	1013	1013	1013	1013	0
173	20241008	171700	939015260	1013	1013	1013	1013	0
174	20241008	171600	939015260	1013	1013	1013	1013	0
175	20241008	171500	939015260	1013	1013	1013	1013	0
176	20241008	171400	939015260	1013	1013	1013	1013	0
177	20241008	171300	939015260	1013	1013	1013	1013	0
178	20241008	171200	939015260	1013	1013	1013	1013	0
179	20241008	171100	939015260	1013	1013	1013	1013	0
180	20241008	171000	939015260	1013	1013	1013	1013	0
181	20241008	170900	939015260	1013	1013	1013	1013	0
182	20241008	170800	939015260	1013	1013	1013	1013	22032
183	20241008	170700	939015260	1013	1013	1013	1013	0
184	20241008	170600	939015260	1013	1013	1013	1013	0
185	20241008	170500	939015260	1013	1013	1013	1013	0
186	20241008	170400	939015260	1013	1013	1013	1013	0
187	20241008	170300	939015260	1013	1013	1013	1013	0
188	20241008	170200	939015260	1013	1013	1013	1013	0
189	20241008	170100	939015260	1013	1013	1013	1013	0
190	20241008	170000	939015260	1013	1013	1013	1013	0
191	20241008	165900	939015260	1013	1013	1013	1013	0
192	20241008	165800	939015260	1013	1013	1013	1013	0
193	20241008	165700	939015260	1013	1013	1013	1013	0
194	20241008	165600	939015260	1013	1013	1013	1013	0
195	20241008	165500	939015260	1013	1013	1013	1013	0
196	20241008	165400	939015260	1013	1013	1013	1013	0
197	20241008	165300	939015260	1013	1013	1013	1013	0
198	20241008	165200	939015260	1013	1013	1013	1013	0
199	20241008	165100	939015260	1013	1013	1013	1013	0
200	20241008	165000	939015260	1013	1013	1013	1013	0
201	20241008	164900	939015260	1013	1013	1013	1013	0
202	20241008	164800	939015260	1013	1013	1013	1013	0
203	20241008	164700	939015260	1013	1013	1013	1013	0
204	20241008	164600	939015260	1013	1013	1013	1013	0
205	20241008	164500	939015260	1013	1013	1013	1013	0
206	20241008	164400	939015260	1013	1013	1013	1013	0
207	20241008	164300	939015260	1013	1013	1013	1013	0
208	20241008	164200	939015260	1013	1013	1013	1013	0
209	20241008	164100	939015260	1013	1013	1013	1013	0
210	20241008	164000	939015260	1013	1013	1013	1013	0
211	20241008	163900	939015260	1013	1013	1013	1013	0
212	20241008	163800	939015260	1013	1013	1013	1013	22032
213	20241008	163700	939015260	1013	1013	1013	1013	0
214	20241008	163600	939015260	1013	1013	1013	1013	0
215	20241008	163500	939015260	1013	1013	1013	1013	0
216	20241008	163400	939015260	1013	1013	1013	1013	0
217	20241008	163300	939015260	1013	1013	1013	1013	0
218	20241008	163200	939015260	1013	1013	1013	1013	0
219	20241008	163100	939015260	1013	1013	1013	1013	0
220	20241008	163000	939015260	1013	1013	1013	1013	0
221	20241008	162900	939015260	1013	1013	1013	1013	0
222	20241008	162800	939015260	1013	1013	1013	1013	0
223	20241008	162700	939015260	1013	1013	1013	1013	0
224	20241008	162600	939015260	1013	1013	1013	1013	0
225	20241008	162500	939015260	1013	1013	1013	1013	0
226	20241008	162400	939015260	1013	1013	1013	1013	0
227	20241008	162300	939015260	1013	1013	1013	1013	0
228	20241008	162200	939015260	1013	1013	1013	1013	0
229	20241008	162100	939015260	1013	1013	1013	1013	0
230	20241008	162000	939015260	1013	1013	1013	1013	0
231	20241008	161900	939015260	1013	1013	1013	1013	0
232	20241008	161800	939015260	1013	1013	1013	1013	0
233	20241008	161700	939015260	1013	1013	1013	1013	0
234	20241008	161600	939015260	1013	1013	1013	1013	0
235	20241008	161500	939015260	1013	1013	1013	1013	0
236	20241008	161400	939015260	1013	1013	1013	1013	0
237	20241008	161300	939015260	1013	1013	1013	1013	0
238	20241008	161200	939015260	1013	1013	1013	1013	0
239	20241008	161100	939015260	1013	1013	1013	1013	0
240	20241008	161000	939015260	1013	1013	1013	1013	0
241	20241008	160900	939015260	1013	1013	1013	1013	0
242	20241008	160800	939015260	1013	1013	1013	1013	22032
243	20241008	160700	939015260	1013	1013	1013	1013	0
244	20241008	160600	939015260	1013	1013	1013	1013	0
245	20241008	160500	939015260	1013	1013	1013	1013	0
246	20241008	160400	939015260	1013	1013	1013	1013	0
247	20241008	160300	939015260	1013	1013	1013	1013	0
248	20241008	160200	939015260	1013	1013	1013	1013	0
249	20241008	160100	939015260	1013	1013	1013	1013	0
250	20241008	160000	939015260	1013	1013	1013	1013	0
251	20241008	155900	939015260	1013	1013	1013	1013	0
252	20241008	155800	939015260	1013	1013	1013	1013	0
253	20241008	155700	939015260	1013	1013	1013	1013	0
254	20241008	155600	939015260	1013	1013	1013	1013	0
255	20241008	155500	939015260	1013	1013	1013	1013	0
256	20241008	155400	939015260	1013	1013	1013	1013	0
257	20241008	155300	939015260	1013	1013	1013	1013	0
258	20241008	155200	939015260	1013	1013	1013	1013	0
259	20241008	155100	939015260	1013	1013	1013	1013	0
260	20241008	155000	939015260	1013	1013	1013	1013	0
261	20241008	154900	939015260	1013	1013	1013	1013	0
262	20241008	154800	939015260	1013	1013	1013	1013	0
263	20241008	154700	939015260	1013	1013	1013	1013	0
264	20241008	154600	939015260	1013	1013	1013	1013	0
265	20241008	154500	939015260	1013	1013	1013	1013	0
266	20241008	154400	939015260	1013	1013	1013	1013	0
267	20241008	154300	939015260	1013	1013	1013	1013	0
268	20241008	154200	939015260	1013	1013	1013	1013	0
269	20241008	154100	939015260	1013	1013	1013	1013	0
270	20241008	154000	939015260	1013	1013	1013	1013	0
271	20241008	153900	939015260	1013	1013	1013	1013	0
272	20241008	153800	939015260	1013	1013	1013	1013	22032
273	20241008	153700	939015260	1013	1013	1013	1013	0
274	20241008	153600	939015260	1013	1013	1013	1013	0
275	20241008	153500	939015260	1013	1013	1013	1013	0
276	20241008	153400	939015260	1013	1013	1013	1013	0
277	20241008	153300	939015260	1013	1013	1013	1013	0
278	20241008	153200	939015260	1013	1013	1013	1013	0
279	20241008	153100	939015260	1013	1013	1013	1013	0
280	20241008	153000	939015260	1013	1013	1013	1013	22032
281	20241008	152900	916696844	1003	1003	1003	1003	0
282	20241008	152800	916696844	1003	1003	1003	1003	0
283	20241008	152700	916696844	1003	1003	1003	1003	0
284	20241008	152600	916696844	1003	1003	1003	1003	0
285	20241008	152500	916696844	1003	1003	1003	1003	0
286	20241008	152400	916696844	1003	1003	1003	1003	0
287	20241008	152300	916696844	1003	1003	1003	1003	0
288	20241008	152200	916696844	1003	1003	1003	1003	0
289	20241008	152100	916696844	1003	1003	1003	1003	0
290	20241008	152000	916696844	1003	1003	1003	1003	0
291	20241008	151900	916696844	1003	1002	1005	1002	4099
292	20241008	151800	912581233	1001	1000	1002	1000	1867
293	20241008	151700	910713050	1000	999	1000	998	858
294	20241008	151600	909855981	1000	998	1000	997	4986
295	20241008	151500	904881078	998	996	998	996	3457
296	20241008	151400	901432015	996	995	996	995	846
297	20241008	151300	900590244	994	995	995	994	1801
298	20241008	151200	898800040	995	995	995	995	0
299	20241008	151100	898800040	995	994	995	994	4053
300	20241008	151000	894771313	994	994	994	994	11
301	20241008	150900	894760379	994	994	994	994	0
302	20241008	150800	894760379	994	994	994	994	1
303	20241008	150700	894759385	994	993	994	993	3031
304	20241008	150600	891749572	993	993	993	993	60
305	20241008	150500	891689992	993	993	993	993	1
306	20241008	150400	891688999	993	992	993	992	202
307	20241008	150300	891488601	987	991	992	987	1430
308	20241008	150200	890075904	990	990	990	990	500
309	20241008	150100	889580904	992	992	992	992	0
310	20241008	150000	889580904	992	992	992	992	0
311	20241008	145900	889580904	992	992	992	992	10
312	20241008	145800	889570984	993	987	993	987	71
313	20241008	145700	889500901	994	994	994	994	0
314	20241008	145600	889500901	994	994	994	994	1
315	20241008	145500	889499907	994	987	994	986	489
316	20241008	145400	889017497	988	989	989	988	917
317	20241008	145300	888110810	996	996	996	996	0
318	20241008	145200	888110810	996	996	996	996	0
319	20241008	145100	888110810	996	996	996	996	0
320	20241008	145000	888110810	996	996	996	996	0
321	20241008	144900	888110810	996	996	996	996	0
322	20241008	144800	888110810	996	988	996	988	204
323	20241008	144700	887907843	995	995	995	995	2
324	20241008	144600	887905853	986	990	990	985	258
325	20241008	144500	887651132	997	997	997	997	124
326	20241008	144400	887527504	997	997	997	997	0
327	20241008	144300	887527504	997	987	997	987	392
328	20241008	144200	887140148	987	987	987	987	0
329	20241008	144100	887140148	987	987	987	987	0
330	20241008	144000	887140148	987	987	987	987	0
331	20241008	143900	887140148	987	984	987	981	291
332	20241008	143800	886854572	982	981	982	981	608
333	20241008	143700	886257963	981	981	981	981	0
334	20241008	143600	886257963	981	981	981	981	0
335	20241008	143500	886257963	981	981	981	981	0
336	20241008	143400	886257963	981	981	981	981	51
337	20241008	143300	886207932	981	981	981	981	1
338	20241008	143200	886206951	978	978	978	978	258
339	20241008	143100	885954627	981	982	982	981	22
340	20241008	143000	885933044	981	979	981	979	1727
341	20241008	142900	884240798	977	977	977	977	59
342	20241008	142800	884183155	980	980	980	980	0
343	20241008	142700	884183155	980	980	980	980	0
344	20241008	142600	884183155	980	980	980	980	2
345	20241008	142500	884181195	976	981	981	976	259
346	20241008	142400	883928406	981	976	981	976	175
347	20241008	142300	883757596	976	976	976	976	0
348	20241008	142200	883757596	976	976	976	976	171
349	20241008	142100	883590700	981	981	981	981	0
350	20241008	142000	883590700	981	981	981	981	10
351	20241008	141900	883580890	976	976	976	976	4
352	20241008	141800	883576986	981	975	981	975	259
353	20241008	141700	883324455	981	981	981	981	0
354	20241008	141600	883324455	981	981	981	981	1
355	20241008	141500	883323474	974	974	975	974	444
356	20241008	141400	882891008	981	975	982	974	1826
357	20241008	141300	881112296	974	977	977	974	5948
358	20241008	141200	875305960	983	977	983	977	7
359	20241008	141100	875299115	983	983	983	983	1
360	20241008	141000	875298132	977	982	982	977	268
361	20241008	140900	875036098	984	984	984	984	0
362	20241008	140800	875036098	984	984	984	984	0
363	20241008	140700	875036098	984	984	984	984	163
364	20241008	140600	874875706	984	983	984	983	103
365	20241008	140500	874774456	977	984	984	977	633
366	20241008	140400	874156008	980	977	980	977	3397
367	20241008	140300	870833150	977	977	977	976	397
368	20241008	140200	870445539	977	978	978	977	116
369	20241008	140100	870332189	978	978	978	978	1586
370	20241008	140000	868781081	978	978	978	978	1000
371	20241008	135900	867803081	978	978	978	978	0
372	20241008	135800	867803081	978	979	979	978	1001
373	20241008	135700	866824102	979	978	979	978	1552
374	20241008	135600	865306245	979	978	979	978	261
375	20241008	135500	865050984	980	979	980	978	381
376	20241008	135400	864678182	980	982	982	980	755
377	20241008	135300	863938037	982	982	982	982	97
378	20241008	135200	863842783	985	985	985	985	0
379	20241008	135100	863842783	985	985	985	985	0
380	20241008	135000	863842783	985	985	985	985	0
381	20241008	134900	863842783	985	982	985	981	259
382	20241008	134800	863588513	985	985	985	985	33
383	20241008	134700	863556008	985	985	985	985	0
384	20241008	134600	863556008	985	985	985	985	0
385	20241008	134500	863556008	985	985	985	985	0
386	20241008	134400	863556008	985	982	985	981	680
387	20241008	134300	862888811	981	981	981	981	0
388	20241008	134200	862888811	981	982	982	981	258
389	20241008	134100	862635603	981	981	981	981	88
390	20241008	134000	862549275	980	981	981	980	1889
391	20241008	133900	860696255	981	981	981	981	1
392	20241008	133800	860695274	985	985	985	985	0
393	20241008	133700	860695274	985	985	985	985	1
394	20241008	133600	860694289	981	981	981	981	1
395	20241008	133500	860693308	986	986	986	986	7
396	20241008	133400	860686406	981	982	986	981	2837
397	20241008	133300	857900710	982	983	983	981	4201
398	20241008	133200	853777277	986	986	986	982	3190
399	20241008	133100	850637586	986	987	987	986	567
400	20241008	133000	850078330	991	991	991	991	0
401	20241008	132900	850078330	991	987	991	987	1066
402	20241008	132800	849025984	988	992	992	988	58
403	20241008	132700	848968508	990	992	998	989	4017
404	20241008	132600	844990039	998	993	998	992	264
405	20241008	132500	844728136	993	993	993	993	200
406	20241008	132400	844529536	992	992	992	992	7
407	20241008	132300	844522592	999	999	999	999	0
408	20241008	132200	844522592	999	999	999	999	1
409	20241008	132100	844521593	992	999	999	992	15
410	20241008	132000	844506706	992	992	992	992	1258
411	20241008	131900	843258770	999	992	999	992	1383
412	20241008	131800	841886827	998	998	998	998	300
413	20241008	131700	841587427	999	999	999	999	0
414	20241008	131600	841587427	999	999	999	999	0
415	20241008	131500	841587427	999	999	999	999	0
416	20241008	131400	841587427	999	999	999	997	247
417	20241008	131300	841340862	999	992	999	992	768
418	20241008	131200	840578999	992	999	999	992	463
419	20241008	131100	840119696	993	993	993	993	924
420	20241008	131000	839202164	1000	998	1000	998	125
421	20241008	130900	839077229	993	993	993	993	0
422	20241008	130800	839077229	993	999	999	993	501
423	20241008	130700	838579730	993	993	993	993	168
424	20241008	130600	838412906	993	994	994	993	409
425	20241008	130500	838006542	994	995	995	994	1387
426	20241008	130400	836627673	1001	996	1001	995	336
427	20241008	130300	836293150	1002	1002	1002	1002	100
428	20241008	130200	836192950	1003	1003	1003	1003	0
429	20241008	130100	836192950	1003	1003	1003	1003	0
430	20241008	130000	836192950	1003	1003	1003	1003	0
431	20241008	125900	836192950	1003	1003	1003	1003	1
432	20241008	125800	836191947	996	996	996	996	258
433	20241008	125700	835934979	1003	1003	1003	1003	0
434	20241008	125600	835934979	1003	1003	1003	1003	1
435	20241008	125500	835933976	996	996	996	996	0
436	20241008	125400	835933976	996	996	996	996	50
437	20241008	125300	835884176	1003	1003	1003	1003	0
438	20241008	125200	835884176	1003	1003	1003	1003	0
439	20241008	125100	835884176	1003	1005	1005	995	264
440	20241008	125000	835621226	1005	1005	1005	1005	0
441	20241008	124900	835621226	1005	1005	1005	1005	5
442	20241008	124800	835616201	1005	1005	1005	1005	1
443	20241008	124700	835615196	998	1005	1005	998	54
444	20241008	124600	835561031	1005	1003	1005	1003	211
445	20241008	124500	835349110	1003	995	1003	995	334
446	20241008	124400	835016772	1003	996	1003	995	262
447	20241008	124300	834755932	1006	1006	1006	1006	0
448	20241008	124200	834755932	1006	1006	1006	1006	0
449	20241008	124100	834755932	1006	1006	1006	1006	0
450	20241008	124000	834755932	1006	1006	1006	1006	0
451	20241008	123900	834755932	1006	1006	1006	1006	0
452	20241008	123800	834755932	1006	1006	1006	1006	0
453	20241008	123700	834755932	1006	1000	1006	995	259
454	20241008	123600	834497435	1007	1007	1007	1007	0
455	20241008	123500	834497435	1007	1007	1007	1007	0
456	20241008	123400	834497435	1007	1007	1007	1007	25
457	20241008	123300	834472260	1007	1006	1007	1000	1345
458	20241008	123200	833124945	1006	1006	1006	1006	39
459	20241008	123100	833085711	1006	1006	1006	1006	497
460	20241008	123000	832585729	1007	996	1007	995	336
461	20241008	122900	832250473	1007	1004	1007	1004	77
462	20241008	122800	832173060	1005	1005	1005	995	429
463	20241008	122700	831746185	996	999	1005	996	1011
464	20241008	122600	830738404	1005	1001	1005	999	201
465	20241008	122500	830537524	1007	1005	1007	1005	55
466	20241008	122400	830482186	999	999	999	999	9
467	20241008	122300	830473195	1006	1006	1006	1006	30
468	20241008	122200	830443015	998	1002	1002	998	556
469	20241008	122100	829886538	1007	1007	1007	1007	1
470	20241008	122000	829885531	1002	1007	1007	1002	342
471	20241008	121900	829542842	1002	1008	1008	1002	289
472	20241008	121800	829251550	1008	1008	1008	1008	1
473	20241008	121700	829250542	1002	1005	1005	1002	292
474	20241008	121600	828957546	1010	1009	1010	1009	200
475	20241008	121500	828755587	1009	1004	1009	1003	448
476	20241008	121400	828304905	1010	1010	1010	1010	0
477	20241008	121300	828304905	1010	1009	1010	1009	105
478	20241008	121200	828198865	1003	1010	1010	1003	76
479	20241008	121100	828122175	1010	1011	1011	1010	251
480	20241008	121000	827868570	1011	1011	1011	1011	200
481	20241008	120900	827666370	1011	1011	1011	1011	204
482	20241008	120800	827460126	1011	1000	1011	1000	481
483	20241008	120700	826979115	1012	1011	1012	1011	24
484	20241008	120600	826954849	1011	1011	1011	1011	0
485	20241008	120500	826954849	1011	1009	1012	1009	4581
486	20241008	120400	822323648	1010	1010	1010	1010	0
487	20241008	120300	822323648	1010	1010	1010	1010	0
488	20241008	120200	822323648	1010	1010	1010	1010	0
489	20241008	120100	822323648	1010	1008	1010	996	2151
490	20241008	120000	820176591	1011	1011	1011	1011	0
491	20241008	115900	820176591	1011	1010	1011	1009	68
492	20241008	115800	820107863	1009	1009	1009	1009	1
493	20241008	115700	820106854	1012	1012	1012	1010	58
494	20241008	115600	820048161	1012	1012	1012	1012	98
495	20241008	115500	819948985	1013	1014	1014	1002	166
496	20241008	115400	819781850	1009	1009	1009	1009	2173
497	20241008	115300	817589293	1009	1014	1015	1009	429
498	20241008	115200	817155574	1016	1015	1016	1015	2
499	20241008	115100	817153543	1016	1016	1016	1016	7
500	20241008	115000	817146431	1016	1009	1016	1009	193
501	20241008	114900	816950813	1016	1009	1016	1009	1488
502	20241008	114800	815447994	1011	1006	1011	1003	1861
503	20241008	114700	813580065	1010	1003	1010	1001	6045
504	20241008	114600	807508870	1003	1001	1003	999	319
505	20241008	114500	807189913	1003	1003	1003	1003	0
506	20241008	114400	807189913	1003	1003	1003	1003	326
507	20241008	114300	806862935	1003	1002	1003	1002	294
508	20241008	114200	806568330	1002	1002	1002	1002	0
509	20241008	114100	806568330	1002	1002	1002	1002	0
510	20241008	114000	806568330	1002	994	1002	994	25
511	20241008	113900	806543374	994	996	996	994	615
512	20241008	113800	805931904	1003	996	1003	996	120
513	20241008	113700	805812244	1003	1003	1003	1003	300
514	20241008	113600	805511344	1002	1002	1002	1002	0
515	20241008	113500	805511344	1002	1001	1002	1001	998
516	20241008	113400	804511748	1002	1002	1002	1002	0
517	20241008	113300	804511748	1002	1001	1002	1001	506
518	20241008	113200	804005240	1002	996	1002	992	859
519	20241008	113100	803151431	997	1001	1001	997	246
520	20241008	113000	802906008	1003	999	1003	999	1016
521	20241008	112900	801889928	999	999	999	999	0
522	20241008	112800	801889928	999	995	999	995	347
523	20241008	112700	801544547	994	994	994	994	54
524	20241008	112600	801490871	993	993	993	993	8
525	20241008	112500	801482927	993	993	993	992	262
526	20241008	112400	801223021	992	992	992	992	0
527	20241008	112300	801223021	992	992	992	992	200
528	20241008	112200	801024621	995	995	995	995	0
529	20241008	112100	801024621	995	995	995	995	0
530	20241008	112000	801024621	995	995	995	995	0
531	20241008	111900	801024621	995	995	995	995	50
532	20241008	111800	800974871	995	995	995	995	11
533	20241008	111700	800963926	991	991	991	991	260
534	20241008	111600	800706266	995	995	995	995	10
535	20241008	111500	800696316	995	995	995	995	40
536	20241008	111400	800656516	996	996	996	996	0
537	20241008	111300	800656516	996	996	996	996	201
538	20241008	111200	800456320	990	990	990	989	132
539	20241008	111100	800325641	990	991	991	989	1412
540	20241008	111000	798926924	992	992	992	992	668
541	20241008	110900	798264268	992	992	992	992	0
542	20241008	110800	798264268	992	992	992	992	300
543	20241008	110700	797966668	992	993	993	992	184
544	20241008	110600	797783990	993	993	993	993	0
545	20241008	110500	797783990	993	993	993	992	1500
546	20241008	110400	796295642	993	993	993	993	58
547	20241008	110300	796238048	993	993	993	993	260
548	20241008	110200	795979868	1002	1002	1002	1002	5
549	20241008	110100	795974858	1002	1002	1002	1002	202
550	20241008	110000	795772454	1002	999	1002	992	504
551	20241008	105900	795271969	999	999	999	999	10
552	20241008	105800	795261979	1002	1002	1002	1002	0
553	20241008	105700	795261979	1002	1002	1002	1002	0
554	20241008	105600	795261979	1002	997	1002	992	261
555	20241008	105500	795002528	998	1002	1002	998	15
556	20241008	105400	794987538	1003	1003	1003	1003	0
557	20241008	105300	794987538	1003	1003	1003	1003	1
558	20241008	105200	794986535	1003	1003	1003	1003	126
559	20241008	105100	794860157	1004	1004	1004	1004	2
560	20241008	105000	794858149	995	995	995	995	1
561	20241008	104900	794857154	1004	1004	1004	995	267
562	20241008	104800	794591426	996	1000	1000	996	7034
563	20241008	104700	787580574	1000	1003	1003	1000	1061
564	20241008	104600	786519548	1003	1003	1003	1003	1000
565	20241008	104500	785516548	1005	1005	1005	1005	511
566	20241008	104400	785002993	1005	1005	1005	1005	0
567	20241008	104300	785002993	1005	1005	1005	1005	0
568	20241008	104200	785002993	1005	1005	1005	1005	14
569	20241008	104100	784988923	1000	1001	1001	1000	260
570	20241008	104000	784728821	1006	1006	1006	1006	0
571	20241008	103900	784728821	1006	1000	1006	1000	211
572	20241008	103800	784517355	1007	1000	1007	1000	606
573	20241008	103700	783911201	1001	1003	1005	1001	914
574	20241008	103600	782994446	1010	1010	1010	1010	45
575	20241008	103500	782948996	1002	1004	1004	1002	2819
576	20241008	103400	780121576	1003	1006	1013	1003	1677
577	20241008	103300	778436398	1006	1008	1008	1006	700
578	20241008	103200	777731806	1015	1015	1015	1015	0
579	20241008	103100	777731806	1015	1015	1015	1015	0
580	20241008	103000	777731806	1015	1017	1017	1008	29
581	20241008	102900	777702381	1017	1014	1017	1004	2792
582	20241008	102800	774886528	1014	1013	1014	1013	388
583	20241008	102700	774493132	1014	1006	1014	1005	348
584	20241008	102600	774142432	1013	1006	1013	1004	769
585	20241008	102500	773367726	1012	1007	1012	1007	112
586	20241008	102400	773254892	1013	1009	1013	1007	317
587	20241008	102300	772935220	1014	1014	1014	1008	112
588	20241008	102200	772821664	1014	1008	1014	1008	98
589	20241008	102100	772722466	1008	1008	1016	1007	1955
590	20241008	102000	770751969	1017	1018	1018	1007	1183
591	20241008	101900	769555918	1018	1019	1019	1009	3216
592	20241008	101800	766293952	1019	1009	1019	1009	9967
593	20241008	101700	756193210	1005	999	1005	999	2124
594	20241008	101600	754064576	1002	1000	1002	1000	1496
595	20241008	101500	752567488	1000	992	1000	992	1073
596	20241008	101400	751497135	992	992	992	992	1
597	20241008	101300	751496143	991	989	991	989	415
598	20241008	101200	751085398	991	989	991	989	379
599	20241008	101100	750710317	989	989	989	989	38
600	20241008	101000	750672735	990	991	991	990	117
601	20241008	100900	750556904	990	990	990	990	0
602	20241008	100800	750556904	990	990	990	990	436
603	20241008	100700	750125264	990	990	990	990	82
604	20241008	100600	750044084	989	989	989	989	1
605	20241008	100500	750043095	989	990	990	989	270
606	20241008	100400	749776055	989	989	989	989	0
607	20241008	100300	749776055	989	989	989	989	431
608	20241008	100200	749349796	991	990	991	989	112
609	20241008	100100	749238925	990	990	990	990	351
610	20241008	100000	748891435	990	990	990	990	737
611	20241008	095900	748161805	990	989	990	989	1310
612	20241008	095800	746866013	989	989	989	988	346
613	20241008	095700	746524079	988	989	989	988	30
614	20241008	095600	746494419	990	989	990	989	2674
615	20241008	095500	743848341	989	984	989	984	233
616	20241008	095400	743618504	984	984	989	983	254
617	20241008	095300	743368573	983	984	984	983	318
618	20241008	095200	743055792	984	983	984	983	1063
619	20241008	095100	742010606	984	984	984	983	646
620	20241008	095000	741375202	984	990	990	984	1432
621	20241008	094900	739965526	990	990	990	990	482
622	20241008	094800	739488346	990	975	990	974	5754
623	20241008	094700	733862848	978	987	987	973	12617
624	20241008	094600	721504878	987	991	991	983	2757
625	20241008	094500	718778231	991	991	992	991	847
626	20241008	094400	717938640	992	999	999	992	9561
627	20241008	094300	708411612	1000	1000	1000	1000	41
628	20241008	094200	708370612	1000	1000	1002	999	2588
629	20241008	094100	705784160	1002	1002	1002	1000	431
630	20241008	094000	705352795	1003	1003	1003	1003	3
631	20241008	093900	705349786	1000	1000	1000	1000	113
632	20241008	093800	705236786	1003	1004	1004	999	6825
633	20241008	093700	698407856	1003	1007	1007	1003	2467
634	20241008	093600	695928007	1007	1008	1009	1007	60
635	20241008	093500	695867552	1011	1006	1011	1006	178
636	20241008	093400	695688353	1011	1009	1011	1006	3939
637	20241008	093300	691723988	1007	1008	1010	1006	4913
638	20241008	093200	686776380	1010	1014	1014	1007	2724
639	20241008	093100	684032427	1007	1022	1022	1006	14267
640	20241008	093000	669617835	1022	1020	1022	1016	5053
641	20241008	092900	664463843	1016	1019	1022	1016	2295
642	20241008	092800	662123967	1019	1023	1024	1019	736
643	20241008	092700	661370612	1023	1018	1024	1016	6184
644	20241008	092600	655075652	1021	1019	1024	1018	1076
645	20241008	092500	653978103	1019	1019	1024	1013	7784
646	20241008	092400	646060870	1016	1020	1021	1016	2746
647	20241008	092300	643261701	1016	1013	1020	1011	16340
648	20241008	092200	626719166	1021	1026	1029	1011	24643
649	20241008	092100	601695237	1026	1039	1039	1020	24036
650	20241008	092000	576969053	1039	1044	1048	1039	20694
651	20241008	091900	555379161	1045	1050	1054	1042	21696
652	20241008	091800	532653265	1050	1052	1053	1042	68688
653	20241008	091700	460839210	1050	1078	1088	1045	268542
654	20241008	091600	173276364	1070	1070	1070	1070	0
655	20241008	091500	173276364	1070	1070	1070	1070	0
656	20241008	091400	173276364	1070	1005	1070	1005	103485
657	20241008	091300	64754779	1005	990	1005	990	9795
658	20241008	091200	54956122	990	989	997	989	2851
659	20241008	091100	52121407	989	989	990	984	4116
660	20241008	091000	48058677	984	981	984	981	375
661	20241008	090900	47690024	980	979	980	979	2016
662	20241008	090800	45715424	974	975	980	974	1919
663	20241008	090700	43843897	977	974	980	974	2835
664	20241008	090600	41077096	974	968	977	967	1333
665	20241008	090500	39781938	967	967	967	967	4647
666	20241008	090400	35288289	967	956	967	956	1411
667	20241008	090300	33925535	954	954	954	944	1206
668	20241008	090200	32776341	954	973	973	940	20341
669	20241008	090100	13394037	968	971	971	968	890
670	20241008	090000	12531257	972	973	973	972	12360