KissMeData/016880/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	190300	612650766	927	927	927	927	5214
3	20241017	190200	612650766	927	927	927	927	0
4	20241017	190100	612650766	927	927	927	927	0
5	20241017	190000	612650766	927	927	927	927	0
6	20241017	185900	612650766	927	927	927	927	0
7	20241017	185800	612650766	927	927	927	927	0
8	20241017	185700	612650766	927	927	927	927	0
9	20241017	185600	612650766	927	927	927	927	0
10	20241017	185500	612650766	927	927	927	927	0
11	20241017	185400	612650766	927	927	927	927	0
12	20241017	185300	612650766	927	927	927	927	0
13	20241017	185200	612650766	927	927	927	927	0
14	20241017	185100	612650766	927	927	927	927	0
15	20241017	185000	612650766	927	927	927	927	0
16	20241017	184900	612650766	927	927	927	927	0
17	20241017	184800	612650766	927	927	927	927	0
18	20241017	184700	612650766	927	927	927	927	0
19	20241017	184600	612650766	927	927	927	927	0
20	20241017	184500	612650766	927	927	927	927	0
21	20241017	184400	612650766	927	927	927	927	0
22	20241017	184300	612650766	927	927	927	927	0
23	20241017	184200	612650766	927	927	927	927	0
24	20241017	184100	612650766	927	927	927	927	0
25	20241017	184000	612650766	927	927	927	927	0
26	20241017	183900	612650766	927	927	927	927	0
27	20241017	183800	612650766	927	927	927	927	0
28	20241017	183700	612650766	927	927	927	927	0
29	20241017	183600	612650766	927	927	927	927	0
30	20241017	183500	612650766	927	927	927	927	0
31	20241017	183400	612650766	927	927	927	927	0
32	20241017	183300	612650766	927	927	927	927	5214
33	20241017	183200	612650766	927	927	927	927	0
34	20241017	183100	612650766	927	927	927	927	0
35	20241017	183000	612650766	927	927	927	927	0
36	20241017	182900	612650766	927	927	927	927	0
37	20241017	182800	612650766	927	927	927	927	0
38	20241017	182700	612650766	927	927	927	927	0
39	20241017	182600	612650766	927	927	927	927	0
40	20241017	182500	612650766	927	927	927	927	0
41	20241017	182400	612650766	927	927	927	927	0
42	20241017	182300	612650766	927	927	927	927	0
43	20241017	182200	612650766	927	927	927	927	0
44	20241017	182100	612650766	927	927	927	927	0
45	20241017	182000	612650766	927	927	927	927	0
46	20241017	181900	612650766	927	927	927	927	0
47	20241017	181800	612650766	927	927	927	927	0
48	20241017	181700	612650766	927	927	927	927	0
49	20241017	181600	612650766	927	927	927	927	0
50	20241017	181500	612650766	927	927	927	927	0
51	20241017	181400	612650766	927	927	927	927	0
52	20241017	181300	612650766	927	927	927	927	0
53	20241017	181200	612650766	927	927	927	927	0
54	20241017	181100	612650766	927	927	927	927	0
55	20241017	181000	612650766	927	927	927	927	0
56	20241017	180900	612650766	927	927	927	927	0
57	20241017	180800	612650766	927	927	927	927	0
58	20241017	180700	612650766	927	927	927	927	0
59	20241017	180600	612650766	927	927	927	927	0
60	20241017	180500	612650766	927	927	927	927	0
61	20241017	180400	612650766	927	927	927	927	0
62	20241017	180300	612650766	927	927	927	927	5214
63	20241017	180200	612650766	927	927	927	927	0
64	20241017	180100	612650766	927	927	927	927	0
65	20241017	180000	612650766	927	927	927	927	0
66	20241017	175900	612650766	927	927	927	927	0
67	20241017	175800	612650766	927	927	927	927	0
68	20241017	175700	612650766	927	927	927	927	0
69	20241017	175600	612650766	927	927	927	927	0
70	20241017	175500	612650766	927	927	927	927	0
71	20241017	175400	612650766	927	927	927	927	0
72	20241017	175300	612650766	927	927	927	927	0
73	20241017	175200	612650766	927	927	927	927	0
74	20241017	175100	612650766	927	927	927	927	0
75	20241017	175000	612650766	927	927	927	927	0
76	20241017	174900	612650766	927	927	927	927	0
77	20241017	174800	612650766	927	927	927	927	0
78	20241017	174700	612650766	927	927	927	927	0
79	20241017	174600	612650766	927	927	927	927	0
80	20241017	174500	612650766	927	927	927	927	0
81	20241017	174400	612650766	927	927	927	927	0
82	20241017	174300	612650766	927	927	927	927	0
83	20241017	174200	612650766	927	927	927	927	0
84	20241017	174100	612650766	927	927	927	927	0
85	20241017	174000	612650766	927	927	927	927	0
86	20241017	173900	612650766	927	927	927	927	0
87	20241017	173800	612650766	927	927	927	927	0
88	20241017	173700	612650766	927	927	927	927	0
89	20241017	173600	612650766	927	927	927	927	0
90	20241017	173500	612650766	927	927	927	927	0
91	20241017	173400	612650766	927	927	927	927	0
92	20241017	173300	612650766	927	927	927	927	5214
93	20241017	173200	612650766	927	927	927	927	0
94	20241017	173100	612650766	927	927	927	927	0
95	20241017	173000	612650766	927	927	927	927	0
96	20241017	172900	612650766	927	927	927	927	0
97	20241017	172800	612650766	927	927	927	927	0
98	20241017	172700	612650766	927	927	927	927	0
99	20241017	172600	612650766	927	927	927	927	0
100	20241017	172500	612650766	927	927	927	927	0
101	20241017	172400	612650766	927	927	927	927	0
102	20241017	172300	612650766	927	927	927	927	0
103	20241017	172200	612650766	927	927	927	927	0
104	20241017	172100	612650766	927	927	927	927	0
105	20241017	172000	612650766	927	927	927	927	0
106	20241017	171900	612650766	927	927	927	927	0
107	20241017	171800	612650766	927	927	927	927	0
108	20241017	171700	612650766	927	927	927	927	0
109	20241017	171600	612650766	927	927	927	927	0
110	20241017	171500	612650766	927	927	927	927	0
111	20241017	171400	612650766	927	927	927	927	0
112	20241017	171300	612650766	927	927	927	927	0
113	20241017	171200	612650766	927	927	927	927	0
114	20241017	171100	612650766	927	927	927	927	0
115	20241017	171000	612650766	927	927	927	927	0
116	20241017	170900	612650766	927	927	927	927	0
117	20241017	170800	612650766	927	927	927	927	0
118	20241017	170700	612650766	927	927	927	927	0
119	20241017	170600	612650766	927	927	927	927	0
120	20241017	170500	612650766	927	927	927	927	0
121	20241017	170400	612650766	927	927	927	927	0
122	20241017	170300	612650766	927	927	927	927	5214
123	20241017	170200	612650766	927	927	927	927	0
124	20241017	170100	612650766	927	927	927	927	0
125	20241017	170000	612650766	927	927	927	927	0
126	20241017	165900	612650766	927	927	927	927	0
127	20241017	165800	612650766	927	927	927	927	0
128	20241017	165700	612650766	927	927	927	927	0
129	20241017	165600	612650766	927	927	927	927	0
130	20241017	165500	612650766	927	927	927	927	0
131	20241017	165400	612650766	927	927	927	927	0
132	20241017	165300	612650766	927	927	927	927	0
133	20241017	165200	612650766	927	927	927	927	0
134	20241017	165100	612650766	927	927	927	927	0
135	20241017	165000	612650766	927	927	927	927	0
136	20241017	164900	612650766	927	927	927	927	0
137	20241017	164800	612650766	927	927	927	927	0
138	20241017	164700	612650766	927	927	927	927	0
139	20241017	164600	612650766	927	927	927	927	0
140	20241017	164500	612650766	927	927	927	927	0
141	20241017	164400	612650766	927	927	927	927	0
142	20241017	164300	612650766	927	927	927	927	0
143	20241017	164200	612650766	927	927	927	927	0
144	20241017	164100	612650766	927	927	927	927	0
145	20241017	164000	612650766	927	927	927	927	0
146	20241017	163900	612650766	927	927	927	927	0
147	20241017	163800	612650766	927	927	927	927	0
148	20241017	163700	612650766	927	927	927	927	0
149	20241017	163600	612650766	927	927	927	927	0
150	20241017	163500	612650766	927	927	927	927	0
151	20241017	163400	612650766	927	927	927	927	0
152	20241017	163300	612650766	927	927	927	927	5214
153	20241017	163200	612650766	927	927	927	927	0
154	20241017	163100	612650766	927	927	927	927	0
155	20241017	163000	612650766	927	927	927	927	0
156	20241017	162900	612650766	927	927	927	927	0
157	20241017	162800	612650766	927	927	927	927	0
158	20241017	162700	612650766	927	927	927	927	0
159	20241017	162600	612650766	927	927	927	927	0
160	20241017	162500	612650766	927	927	927	927	0
161	20241017	162400	612650766	927	927	927	927	0
162	20241017	162300	612650766	927	927	927	927	0
163	20241017	162200	612650766	927	927	927	927	0
164	20241017	162100	612650766	927	927	927	927	0
165	20241017	162000	612650766	927	927	927	927	0
166	20241017	161900	612650766	927	927	927	927	0
167	20241017	161800	612650766	927	927	927	927	0
168	20241017	161700	612650766	927	927	927	927	0
169	20241017	161600	612650766	927	927	927	927	0
170	20241017	161500	612650766	927	927	927	927	0
171	20241017	161400	612650766	927	927	927	927	0
172	20241017	161300	612650766	927	927	927	927	0
173	20241017	161200	612650766	927	927	927	927	0
174	20241017	161100	612650766	927	927	927	927	0
175	20241017	161000	612650766	927	927	927	927	0
176	20241017	160900	612650766	927	927	927	927	0
177	20241017	160800	612650766	927	927	927	927	0
178	20241017	160700	612650766	927	927	927	927	0
179	20241017	160600	612650766	927	927	927	927	0
180	20241017	160500	612650766	927	927	927	927	0
181	20241017	160400	612650766	927	927	927	927	0
182	20241017	160300	612650766	927	927	927	927	5214
183	20241017	160200	612650766	927	927	927	927	0
184	20241017	160100	612650766	927	927	927	927	0
185	20241017	160000	612650766	927	927	927	927	0
186	20241017	155900	612650766	927	927	927	927	0
187	20241017	155800	612650766	927	927	927	927	0
188	20241017	155700	612650766	927	927	927	927	0
189	20241017	155600	612650766	927	927	927	927	0
190	20241017	155500	612650766	927	927	927	927	0
191	20241017	155400	612650766	927	927	927	927	0
192	20241017	155300	612650766	927	927	927	927	0
193	20241017	155200	612650766	927	927	927	927	0
194	20241017	155100	612650766	927	927	927	927	0
195	20241017	155000	612650766	927	927	927	927	0
196	20241017	154900	612650766	927	927	927	927	0
197	20241017	154800	612650766	927	927	927	927	0
198	20241017	154700	612650766	927	927	927	927	0
199	20241017	154600	612650766	927	927	927	927	0
200	20241017	154500	612650766	927	927	927	927	0
201	20241017	154400	612650766	927	927	927	927	0
202	20241017	154300	612650766	927	927	927	927	0
203	20241017	154200	612650766	927	927	927	927	0
204	20241017	154100	612650766	927	927	927	927	0
205	20241017	154000	612650766	927	927	927	927	0
206	20241017	153900	612650766	927	927	927	927	0
207	20241017	153800	612650766	927	927	927	927	0
208	20241017	153700	612650766	927	927	927	927	0
209	20241017	153600	612650766	927	927	927	927	0
210	20241017	153500	612650766	927	927	927	927	0
211	20241017	153400	612650766	927	927	927	927	0
212	20241017	153300	612650766	927	927	927	927	5214
213	20241017	153200	612650766	927	927	927	927	0
214	20241017	153100	612650766	927	927	927	927	0
215	20241017	153000	612650766	927	927	927	927	5214
216	20241017	152900	607817388	928	928	928	928	0
217	20241017	152800	607817388	928	928	928	928	0
218	20241017	152700	607817388	928	928	928	928	0
219	20241017	152600	607817388	928	928	928	928	0
220	20241017	152500	607817388	928	928	928	928	0
221	20241017	152400	607817388	928	928	928	928	0
222	20241017	152300	607817388	928	928	928	928	0
223	20241017	152200	607817388	928	928	928	928	0
224	20241017	152100	607817388	928	928	928	928	0
225	20241017	152000	607817388	928	928	928	928	0
226	20241017	151900	607817388	928	928	928	928	3
227	20241017	151800	607814604	928	926	928	925	3550
228	20241017	151700	604526260	929	929	929	929	0
229	20241017	151600	604526260	929	929	929	929	400
230	20241017	151500	604154660	929	926	929	926	65
231	20241017	151400	604094467	925	925	925	925	1194
232	20241017	151300	602990017	925	926	926	925	561
233	20241017	151200	602470532	926	926	926	926	1
234	20241017	151100	602469606	925	926	926	925	5809
235	20241017	151000	597095005	926	926	926	926	80
236	20241017	150900	597020925	927	927	927	927	1
237	20241017	150800	597019998	926	926	926	926	1
238	20241017	150700	597019072	928	928	928	928	0
239	20241017	150600	597019072	928	928	928	927	4284
240	20241017	150500	593047183	929	929	929	929	69
241	20241017	150400	592983082	929	927	929	927	25
242	20241017	150300	592959905	927	929	929	927	3130
243	20241017	150200	590058039	927	929	929	927	3689
244	20241017	150100	586638148	928	928	928	928	688
245	20241017	150000	585999684	928	928	928	928	4
246	20241017	145900	585995972	927	925	927	925	1444
247	20241017	145800	584657386	927	926	927	925	1001
248	20241017	145700	583730580	927	927	927	927	0
249	20241017	145600	583730580	927	927	927	927	1
250	20241017	145500	583729653	926	926	926	926	599
251	20241017	145400	583174979	927	927	927	927	1
252	20241017	145300	583174052	928	928	928	928	1
253	20241017	145200	583173124	927	927	927	927	128
254	20241017	145100	583054468	926	928	928	926	196
255	20241017	145000	582872967	928	928	928	928	1
256	20241017	144900	582872039	926	926	926	926	172
257	20241017	144800	582712767	924	924	924	924	500
258	20241017	144700	582250767	926	926	926	926	0
259	20241017	144600	582250767	926	926	926	926	1
260	20241017	144500	582249841	924	924	924	924	170
261	20241017	144400	582092761	924	924	924	924	0
262	20241017	144300	582092761	924	925	925	924	253
263	20241017	144200	581858820	925	925	925	925	171
264	20241017	144100	581700645	926	926	926	926	0
265	20241017	144000	581700645	926	926	926	926	0
266	20241017	143900	581700645	926	926	926	926	10
267	20241017	143800	581691385	926	926	926	926	1
268	20241017	143700	581690459	926	926	926	925	224
269	20241017	143600	581483235	926	926	926	926	0
270	20241017	143500	581483235	926	926	926	926	330
271	20241017	143400	581177655	926	926	926	926	0
272	20241017	143300	581177655	926	926	926	926	0
273	20241017	143200	581177655	926	926	926	926	0
274	20241017	143100	581177655	926	926	926	926	8
275	20241017	143000	581170247	926	926	926	926	366
276	20241017	142900	580831331	925	926	926	925	2
277	20241017	142800	580829480	926	926	926	926	0
278	20241017	142700	580829480	926	926	926	926	0
279	20241017	142600	580829480	926	926	926	926	0
280	20241017	142500	580829480	926	926	926	926	0
281	20241017	142400	580829480	926	926	926	926	0
282	20241017	142300	580829480	926	926	926	926	72
283	20241017	142200	580762808	926	926	926	926	25
284	20241017	142100	580739658	926	926	926	926	3
285	20241017	142000	580736880	926	926	926	926	0
286	20241017	141900	580736880	926	926	926	926	0
287	20241017	141800	580736880	926	926	926	926	0
288	20241017	141700	580736880	926	926	926	926	1000
289	20241017	141600	579810880	926	926	926	926	101
290	20241017	141500	579717354	926	926	926	926	12
291	20241017	141400	579706242	926	926	926	926	0
292	20241017	141300	579706242	926	926	926	926	0
293	20241017	141200	579706242	926	926	926	926	1
294	20241017	141100	579705316	924	925	925	924	6248
295	20241017	141000	573927699	926	926	926	926	2
296	20241017	140900	573925847	925	925	925	925	400
297	20241017	140800	573555847	926	926	926	926	51
298	20241017	140700	573508621	926	926	926	926	71
299	20241017	140600	573442875	926	926	926	926	1421
300	20241017	140500	572127029	926	927	927	926	1092
301	20241017	140400	571115836	926	926	926	926	0
302	20241017	140300	571115836	926	927	927	926	574
303	20241017	140200	570583739	927	927	927	927	30
304	20241017	140100	570555929	927	927	927	927	0
305	20241017	140000	570555929	927	927	927	927	114
306	20241017	135900	570450251	927	927	927	927	0
307	20241017	135800	570450251	927	927	927	927	0
308	20241017	135700	570450251	927	928	928	927	14
309	20241017	135600	570437272	929	929	929	929	0
310	20241017	135500	570437272	929	929	929	929	0
311	20241017	135400	570437272	929	929	929	929	0
312	20241017	135300	570437272	929	929	929	929	0
313	20241017	135200	570437272	929	929	929	929	1
314	20241017	135100	570436343	929	929	929	929	101
315	20241017	135000	570342514	929	929	929	929	0
316	20241017	134900	570342514	929	929	929	929	30
317	20241017	134800	570314644	928	928	928	928	0
318	20241017	134700	570314644	928	928	928	928	0
319	20241017	134600	570314644	928	929	929	928	930
320	20241017	134500	569451603	928	928	928	928	0
321	20241017	134400	569451603	928	928	928	928	0
322	20241017	134300	569451603	928	928	929	928	83
323	20241017	134200	569374578	929	929	929	929	0
324	20241017	134100	569374578	929	929	929	929	522
325	20241017	134000	568889640	928	928	928	928	0
326	20241017	133900	568889640	928	928	928	928	0
327	20241017	133800	568889640	928	928	928	928	0
328	20241017	133700	568889640	928	928	928	928	0
329	20241017	133600	568889640	928	928	928	928	1
330	20241017	133500	568888712	928	928	928	928	326
331	20241017	133400	568586184	929	929	929	929	1
332	20241017	133300	568585255	929	928	929	928	12
333	20241017	133200	568574117	929	929	929	929	1
334	20241017	133100	568573188	928	928	928	928	199
335	20241017	133000	568388516	928	927	928	926	75
336	20241017	132900	568319063	926	926	926	926	0
337	20241017	132800	568319063	926	926	926	926	0
338	20241017	132700	568319063	926	926	926	926	99
339	20241017	132600	568227389	928	928	928	928	1
340	20241017	132500	568226461	926	926	926	926	5
341	20241017	132400	568221831	926	927	927	926	5
342	20241017	132300	568217200	928	928	928	928	209
343	20241017	132200	568023248	928	928	928	928	2171
344	20241017	132100	566008560	929	929	929	929	0
345	20241017	132000	566008560	929	929	929	929	1
346	20241017	131900	566007631	929	929	929	929	1
347	20241017	131800	566006702	929	929	929	929	4
348	20241017	131700	566002986	929	929	929	929	4
349	20241017	131600	565999270	929	929	929	929	1
350	20241017	131500	565998341	929	929	929	929	1
351	20241017	131400	565997412	929	928	929	928	1300
352	20241017	131300	564790512	928	928	928	928	1500
353	20241017	131200	563398512	929	929	929	929	0
354	20241017	131100	563398512	929	929	929	929	2
355	20241017	131000	563396654	929	929	929	928	202
356	20241017	130900	563209176	928	928	928	928	4
357	20241017	130800	563205464	928	928	928	928	9
358	20241017	130700	563197112	930	929	930	929	235
359	20241017	130600	562978796	929	929	929	929	58
360	20241017	130500	562924914	929	929	929	929	4
361	20241017	130400	562921198	928	928	928	928	114
362	20241017	130300	562815406	928	926	928	926	1167
363	20241017	130200	561732602	926	926	926	926	0
364	20241017	130100	561732602	926	926	926	926	40
365	20241017	130000	561695562	926	928	928	926	14
366	20241017	125900	561682594	928	928	928	928	0
367	20241017	125800	561682594	928	928	928	928	1
368	20241017	125700	561681666	928	928	928	928	3
369	20241017	125600	561678882	929	929	929	929	0
370	20241017	125500	561678882	929	929	929	929	0
371	20241017	125400	561678882	929	929	929	929	1
372	20241017	125300	561677953	925	925	925	925	0
373	20241017	125200	561677953	925	925	925	925	0
374	20241017	125100	561677953	925	928	928	925	406
375	20241017	125000	561301961	930	930	930	930	0
376	20241017	124900	561301961	930	930	930	930	0
377	20241017	124800	561301961	930	929	930	929	75
378	20241017	124700	561232265	930	930	930	930	1
379	20241017	124600	561231335	930	930	930	930	0
380	20241017	124500	561231335	930	928	930	928	1089
381	20241017	124400	560218621	927	927	927	927	0
382	20241017	124300	560218621	927	927	927	927	2
383	20241017	124200	560216767	925	930	930	925	101
384	20241017	124100	560122842	931	925	931	925	4000
385	20241017	124000	556419771	927	927	927	927	10
386	20241017	123900	556410501	927	927	927	927	2
387	20241017	123800	556408647	925	925	925	925	3
388	20241017	123700	556405872	924	924	924	924	0
389	20241017	123600	556405872	924	924	924	924	0
390	20241017	123500	556405872	924	925	925	924	20
391	20241017	123400	556387373	925	929	929	925	3
392	20241017	123300	556384594	924	924	924	924	2
393	20241017	123200	556382746	929	929	929	929	0
394	20241017	123100	556382746	929	929	929	929	1
395	20241017	123000	556381817	924	925	925	924	15
396	20241017	122900	556367944	924	924	924	924	0
397	20241017	122800	556367944	924	924	924	924	108
398	20241017	122700	556268152	924	929	929	924	111
399	20241017	122600	556165578	924	929	929	924	6
400	20241017	122500	556160025	925	925	925	925	0
401	20241017	122400	556160025	925	926	926	925	5915
402	20241017	122300	550688478	929	929	929	929	213
403	20241017	122200	550490601	929	929	929	929	0
404	20241017	122100	550490601	929	929	929	929	0
405	20241017	122000	550490601	929	929	929	929	0
406	20241017	121900	550490601	929	929	929	929	4
407	20241017	121800	550486885	925	929	929	925	1583
408	20241017	121700	549016528	929	929	929	929	1
409	20241017	121600	549015599	925	925	925	925	45
410	20241017	121500	548973974	930	931	931	925	23
411	20241017	121400	548952628	925	930	931	925	2011
412	20241017	121300	547080908	930	930	930	930	0
413	20241017	121200	547080908	930	930	930	930	0
414	20241017	121100	547080908	930	930	930	930	0
415	20241017	121000	547080908	930	930	930	930	11
416	20241017	120900	547070678	931	924	931	924	3022
417	20241017	120800	544257807	924	928	928	924	427
418	20241017	120700	543863255	923	924	924	923	5000
419	20241017	120600	539246560	929	928	929	924	6501
420	20241017	120500	533224786	928	928	928	928	505
421	20241017	120400	532756146	928	930	930	928	2010
422	20241017	120300	530890846	930	930	930	930	6
423	20241017	120200	530885266	930	930	930	930	3
424	20241017	120100	530882476	930	930	930	930	3
425	20241017	120000	530879686	930	930	930	930	1268
426	20241017	115900	529700446	930	930	931	927	508
427	20241017	115800	529229504	929	929	929	929	32
428	20241017	115700	529199776	927	927	927	927	895
429	20241017	115600	528370111	927	927	927	927	448
430	20241017	115500	527954815	927	927	927	927	11
431	20241017	115400	527944618	926	926	926	926	24
432	20241017	115300	527922394	927	927	927	927	0
433	20241017	115200	527922394	927	927	927	927	0
434	20241017	115100	527922394	927	927	927	927	0
435	20241017	115000	527922394	927	927	927	927	2
436	20241017	114900	527920540	927	925	927	925	3228
437	20241017	114800	524934636	924	925	925	924	206
438	20241017	114700	524744286	924	924	924	924	7
439	20241017	114600	524737818	925	925	925	925	0
440	20241017	114500	524737818	925	925	925	924	5657
441	20241017	114400	519510181	924	924	924	924	1500
442	20241017	114300	518124181	925	925	925	925	0
443	20241017	114200	518124181	925	925	925	925	0
444	20241017	114100	518124181	925	925	925	925	0
445	20241017	114000	518124181	925	925	925	925	2200
446	20241017	113900	516089181	925	925	925	925	0
447	20241017	113800	516089181	925	925	925	925	0
448	20241017	113700	516089181	925	925	925	925	2609
449	20241017	113600	513675856	925	925	925	925	0
450	20241017	113500	513675856	925	927	927	925	660
451	20241017	113400	513065331	926	926	926	926	1
452	20241017	113300	513064405	925	926	926	925	1000
453	20241017	113200	512139193	926	926	926	926	868
454	20241017	113100	511335425	926	926	926	926	22
455	20241017	113000	511315053	926	926	926	926	0
456	20241017	112900	511315053	926	926	926	926	200
457	20241017	112800	511129853	926	926	926	926	0
458	20241017	112700	511129853	926	926	926	926	87
459	20241017	112600	511049291	926	925	926	925	2
460	20241017	112500	511047440	926	926	926	926	1
461	20241017	112400	511046514	926	926	926	926	5
462	20241017	112300	511041884	925	926	926	925	75
463	20241017	112200	510972443	927	927	927	927	0
464	20241017	112100	510972443	927	927	927	927	0
465	20241017	112000	510972443	927	927	927	927	0
466	20241017	111900	510972443	927	927	927	927	0
467	20241017	111800	510972443	927	927	927	927	20
468	20241017	111700	510953903	927	927	927	927	10
469	20241017	111600	510944633	927	927	927	927	1
470	20241017	111500	510943706	926	926	926	926	2410
471	20241017	111400	508712046	926	926	926	926	4
472	20241017	111300	508708342	926	926	926	925	164
473	20241017	111200	508556522	926	925	926	925	2327
474	20241017	111100	506403922	925	925	925	925	7181
475	20241017	111000	499761497	925	925	925	925	0
476	20241017	110900	499761497	925	925	925	925	0
477	20241017	110800	499761497	925	925	925	925	1
478	20241017	110700	499760572	924	924	924	924	10
479	20241017	110600	499751332	925	925	925	925	2
480	20241017	110500	499749482	925	925	925	925	0
481	20241017	110400	499749482	925	925	925	925	6
482	20241017	110300	499743932	925	925	925	925	0
483	20241017	110200	499743932	925	925	925	925	2050
484	20241017	110100	497847682	926	926	926	926	0
485	20241017	110000	497847682	926	924	926	924	2402
486	20241017	105900	495625841	924	924	924	924	0
487	20241017	105800	495625841	924	923	924	923	1591
488	20241017	105700	494157347	923	923	923	923	0
489	20241017	105600	494157347	923	923	923	923	4039
490	20241017	105500	490429350	924	924	924	924	290
491	20241017	105400	490161390	924	924	924	924	20
492	20241017	105300	490142910	924	924	924	924	0
493	20241017	105200	490142910	924	924	924	924	420
494	20241017	105100	489754830	925	925	925	925	0
495	20241017	105000	489754830	925	925	925	925	273
496	20241017	104900	489502305	925	925	925	925	1
497	20241017	104800	489501380	923	923	923	922	271
498	20241017	104700	489251249	923	923	923	923	1316
499	20241017	104600	488036581	923	923	923	923	0
500	20241017	104500	488036581	923	924	924	923	950
501	20241017	104400	487159598	924	924	924	924	1268
502	20241017	104300	485987966	925	924	925	924	83
503	20241017	104200	485911193	925	925	925	925	868
504	20241017	104100	485108293	925	924	925	923	153
505	20241017	104000	484966956	925	924	925	924	3539
506	20241017	103900	481695202	923	923	923	923	2268
507	20241017	103800	479601838	923	923	923	923	254
508	20241017	103700	479367396	922	923	923	922	1501
509	20241017	103600	477983473	923	923	923	923	6
510	20241017	103500	477977935	923	923	923	923	4
511	20241017	103400	477974243	922	923	923	922	434
512	20241017	103300	477573984	921	921	921	921	0
513	20241017	103200	477573984	921	921	921	921	0
514	20241017	103100	477573984	921	924	924	921	930
515	20241017	103000	476716209	924	924	924	924	112
516	20241017	102900	476612721	922	923	923	922	1527
517	20241017	102800	475204794	922	922	922	922	0
518	20241017	102700	475204794	922	922	922	922	0
519	20241017	102600	475204794	922	925	925	922	98
520	20241017	102500	475114361	922	922	922	922	9
521	20241017	102400	475106063	922	922	922	922	0
522	20241017	102300	475106063	922	922	922	922	0
523	20241017	102200	475106063	922	922	922	922	77
524	20241017	102100	475035069	923	923	923	923	8
525	20241017	102000	475027685	921	925	926	920	3932
526	20241017	101900	471403353	925	924	925	923	65
527	20241017	101800	471343313	922	922	922	922	0
528	20241017	101700	471343313	922	925	925	922	290
529	20241017	101600	471075924	922	922	922	922	0
530	20241017	101500	471075924	922	922	922	922	1
531	20241017	101400	471075002	921	921	921	921	0
532	20241017	101300	471075002	921	926	926	920	18728
533	20241017	101200	453823461	926	926	926	926	502
534	20241017	101100	453358609	927	928	928	927	55
535	20241017	101000	453307570	928	928	928	928	2
536	20241017	100900	453305714	926	926	926	926	0
537	20241017	100800	453305714	926	926	926	926	555
538	20241017	100700	452791784	926	925	926	925	814
539	20241017	100600	452038616	925	926	927	922	1110
540	20241017	100500	451011770	927	926	927	922	147
541	20241017	100400	450875758	927	930	930	920	18487
542	20241017	100300	433835165	931	931	931	931	5
543	20241017	100200	433830510	931	931	931	926	5001
544	20241017	100100	429192615	930	936	936	930	16546
545	20241017	100000	413768083	935	935	935	935	124
546	20241017	095900	413652143	935	936	936	935	23
547	20241017	095800	413630616	936	936	936	936	12
548	20241017	095700	413619384	936	936	936	936	0
549	20241017	095600	413619384	936	936	936	936	0
550	20241017	095500	413619384	936	936	937	936	586
551	20241017	095400	413070887	937	937	937	937	55
552	20241017	095300	413019352	937	937	937	937	200
553	20241017	095200	412831952	937	937	937	937	11
554	20241017	095100	412821645	937	938	938	937	2
555	20241017	095000	412819770	938	938	938	938	1
556	20241017	094900	412818832	938	938	938	938	0
557	20241017	094800	412818832	938	938	938	938	1
558	20241017	094700	412817894	936	936	936	936	401
559	20241017	094600	412442558	935	936	936	935	2020
560	20241017	094500	410553809	938	935	938	935	3793
561	20241017	094400	407007291	935	936	936	935	519
562	20241017	094300	406521884	938	938	938	938	68
563	20241017	094200	406458100	935	935	935	935	11
564	20241017	094100	406447815	937	938	938	937	14
565	20241017	094000	406434684	938	938	938	938	2
566	20241017	093900	406432808	938	938	938	933	723
567	20241017	093800	405756244	938	938	939	931	1219
568	20241017	093700	404613211	931	936	937	931	7028
569	20241017	093600	398044582	936	941	941	936	18419
570	20241017	093500	380737782	942	942	942	942	1
571	20241017	093400	380736840	940	942	942	940	1961
572	20241017	093300	378893488	941	944	944	941	1029
573	20241017	093200	377925093	944	944	945	944	4105
574	20241017	093100	374048871	942	943	943	942	793
575	20241017	093000	373301074	943	940	943	940	813
576	20241017	092900	372536191	940	940	941	940	1943
577	20241017	092800	370709756	940	943	943	940	9260
578	20241017	092700	362003324	944	943	944	943	39
579	20241017	092600	361966509	942	944	944	942	1115
580	20241017	092500	360915678	944	946	946	944	521
581	20241017	092400	360423729	947	946	947	944	1709
582	20241017	092300	358808458	947	947	947	947	363
583	20241017	092200	358464697	947	948	948	947	1166
584	20241017	092100	357359441	948	947	948	947	3
585	20241017	092000	357356598	948	948	948	948	9
586	20241017	091900	357348066	944	945	945	944	1318
587	20241017	091800	356103855	944	944	948	944	649
588	20241017	091700	355491185	945	947	948	945	320
589	20241017	091600	355188408	949	948	949	946	1509
590	20241017	091500	353758838	946	949	949	946	2479
591	20241017	091400	351412439	951	949	951	947	2284
592	20241017	091300	349247208	949	955	955	949	325
593	20241017	091200	348938476	949	947	958	946	13089
594	20241017	091100	336493330	946	952	952	946	5817
595	20241017	091000	330978001	952	965	967	950	9492
596	20241017	090900	321880150	969	967	969	958	39559
597	20241017	090800	283690225	965	952	975	952	111082
598	20241017	090700	176818037	953	941	953	941	21193
599	20241017	090600	156734958	941	944	949	941	5023
600	20241017	090500	152004650	945	950	950	943	6899
601	20241017	090400	145488882	950	952	954	945	25967
602	20241017	090300	120765574	950	943	955	943	30875
603	20241017	090200	91425926	941	943	959	941	34638
604	20241017	090100	58472576	944	935	949	935	40485
605	20241017	090000	20225325	935	927	935	926	21802