KissMeData/270520/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	210000	739149085	992	992	992	992	13102
3	20241024	205900	739149085	992	992	992	992	0
4	20241024	205800	739149085	992	992	992	992	0
5	20241024	205700	739149085	992	992	992	992	0
6	20241024	205600	739149085	992	992	992	992	0
7	20241024	205500	739149085	992	992	992	992	0
8	20241024	205400	739149085	992	992	992	992	0
9	20241024	205300	739149085	992	992	992	992	0
10	20241024	205200	739149085	992	992	992	992	0
11	20241024	205100	739149085	992	992	992	992	0
12	20241024	205000	739149085	992	992	992	992	0
13	20241024	204900	739149085	992	992	992	992	0
14	20241024	204800	739149085	992	992	992	992	0
15	20241024	204700	739149085	992	992	992	992	0
16	20241024	204600	739149085	992	992	992	992	0
17	20241024	204500	739149085	992	992	992	992	0
18	20241024	204400	739149085	992	992	992	992	0
19	20241024	204300	739149085	992	992	992	992	0
20	20241024	204200	739149085	992	992	992	992	0
21	20241024	204100	739149085	992	992	992	992	0
22	20241024	204000	739149085	992	992	992	992	0
23	20241024	203900	739149085	992	992	992	992	0
24	20241024	203800	739149085	992	992	992	992	0
25	20241024	203700	739149085	992	992	992	992	0
26	20241024	203600	739149085	992	992	992	992	0
27	20241024	203500	739149085	992	992	992	992	0
28	20241024	203400	739149085	992	992	992	992	0
29	20241024	203300	739149085	992	992	992	992	0
30	20241024	203200	739149085	992	992	992	992	0
31	20241024	203100	739149085	992	992	992	992	0
32	20241024	203000	739149085	992	992	992	992	13102
33	20241024	202900	739149085	992	992	992	992	0
34	20241024	202800	739149085	992	992	992	992	0
35	20241024	202700	739149085	992	992	992	992	0
36	20241024	202600	739149085	992	992	992	992	0
37	20241024	202500	739149085	992	992	992	992	0
38	20241024	202400	739149085	992	992	992	992	0
39	20241024	202300	739149085	992	992	992	992	0
40	20241024	202200	739149085	992	992	992	992	0
41	20241024	202100	739149085	992	992	992	992	0
42	20241024	202000	739149085	992	992	992	992	0
43	20241024	201900	739149085	992	992	992	992	0
44	20241024	201800	739149085	992	992	992	992	0
45	20241024	201700	739149085	992	992	992	992	0
46	20241024	201600	739149085	992	992	992	992	0
47	20241024	201500	739149085	992	992	992	992	0
48	20241024	201400	739149085	992	992	992	992	0
49	20241024	201300	739149085	992	992	992	992	0
50	20241024	201200	739149085	992	992	992	992	0
51	20241024	201100	739149085	992	992	992	992	0
52	20241024	201000	739149085	992	992	992	992	0
53	20241024	200900	739149085	992	992	992	992	0
54	20241024	200800	739149085	992	992	992	992	0
55	20241024	200700	739149085	992	992	992	992	0
56	20241024	200600	739149085	992	992	992	992	0
57	20241024	200500	739149085	992	992	992	992	0
58	20241024	200400	739149085	992	992	992	992	0
59	20241024	200300	739149085	992	992	992	992	0
60	20241024	200200	739149085	992	992	992	992	0
61	20241024	200100	739149085	992	992	992	992	0
62	20241024	200000	739149085	992	992	992	992	13102
63	20241024	195900	739149085	992	992	992	992	0
64	20241024	195800	739149085	992	992	992	992	0
65	20241024	195700	739149085	992	992	992	992	0
66	20241024	195600	739149085	992	992	992	992	0
67	20241024	195500	739149085	992	992	992	992	0
68	20241024	195400	739149085	992	992	992	992	0
69	20241024	195300	739149085	992	992	992	992	0
70	20241024	195200	739149085	992	992	992	992	0
71	20241024	195100	739149085	992	992	992	992	0
72	20241024	195000	739149085	992	992	992	992	0
73	20241024	194900	739149085	992	992	992	992	0
74	20241024	194800	739149085	992	992	992	992	0
75	20241024	194700	739149085	992	992	992	992	0
76	20241024	194600	739149085	992	992	992	992	0
77	20241024	194500	739149085	992	992	992	992	0
78	20241024	194400	739149085	992	992	992	992	0
79	20241024	194300	739149085	992	992	992	992	0
80	20241024	194200	739149085	992	992	992	992	0
81	20241024	194100	739149085	992	992	992	992	0
82	20241024	194000	739149085	992	992	992	992	0
83	20241024	193900	739149085	992	992	992	992	0
84	20241024	193800	739149085	992	992	992	992	0
85	20241024	193700	739149085	992	992	992	992	0
86	20241024	193600	739149085	992	992	992	992	0
87	20241024	193500	739149085	992	992	992	992	0
88	20241024	193400	739149085	992	992	992	992	0
89	20241024	193300	739149085	992	992	992	992	0
90	20241024	193200	739149085	992	992	992	992	0
91	20241024	193100	739149085	992	992	992	992	0
92	20241024	193000	739149085	992	992	992	992	13102
93	20241024	192900	739149085	992	992	992	992	0
94	20241024	192800	739149085	992	992	992	992	0
95	20241024	192700	739149085	992	992	992	992	0
96	20241024	192600	739149085	992	992	992	992	0
97	20241024	192500	739149085	992	992	992	992	0
98	20241024	192400	739149085	992	992	992	992	0
99	20241024	192300	739149085	992	992	992	992	0
100	20241024	192200	739149085	992	992	992	992	0
101	20241024	192100	739149085	992	992	992	992	0
102	20241024	192000	739149085	992	992	992	992	0
103	20241024	191900	739149085	992	992	992	992	0
104	20241024	191800	739149085	992	992	992	992	0
105	20241024	191700	739149085	992	992	992	992	0
106	20241024	191600	739149085	992	992	992	992	0
107	20241024	191500	739149085	992	992	992	992	0
108	20241024	191400	739149085	992	992	992	992	0
109	20241024	191300	739149085	992	992	992	992	0
110	20241024	191200	739149085	992	992	992	992	0
111	20241024	191100	739149085	992	992	992	992	0
112	20241024	191000	739149085	992	992	992	992	0
113	20241024	190900	739149085	992	992	992	992	0
114	20241024	190800	739149085	992	992	992	992	0
115	20241024	190700	739149085	992	992	992	992	0
116	20241024	190600	739149085	992	992	992	992	0
117	20241024	190500	739149085	992	992	992	992	0
118	20241024	190400	739149085	992	992	992	992	0
119	20241024	190300	739149085	992	992	992	992	0
120	20241024	190200	739149085	992	992	992	992	0
121	20241024	190100	739149085	992	992	992	992	0
122	20241024	190000	739149085	992	992	992	992	13102
123	20241024	185900	739149085	992	992	992	992	0
124	20241024	185800	739149085	992	992	992	992	0
125	20241024	185700	739149085	992	992	992	992	0
126	20241024	185600	739149085	992	992	992	992	0
127	20241024	185500	739149085	992	992	992	992	0
128	20241024	185400	739149085	992	992	992	992	0
129	20241024	185300	739149085	992	992	992	992	0
130	20241024	185200	739149085	992	992	992	992	0
131	20241024	185100	739149085	992	992	992	992	0
132	20241024	185000	739149085	992	992	992	992	0
133	20241024	184900	739149085	992	992	992	992	0
134	20241024	184800	739149085	992	992	992	992	0
135	20241024	184700	739149085	992	992	992	992	0
136	20241024	184600	739149085	992	992	992	992	0
137	20241024	184500	739149085	992	992	992	992	0
138	20241024	184400	739149085	992	992	992	992	0
139	20241024	184300	739149085	992	992	992	992	0
140	20241024	184200	739149085	992	992	992	992	0
141	20241024	184100	739149085	992	992	992	992	0
142	20241024	184000	739149085	992	992	992	992	0
143	20241024	183900	739149085	992	992	992	992	0
144	20241024	183800	739149085	992	992	992	992	0
145	20241024	183700	739149085	992	992	992	992	0
146	20241024	183600	739149085	992	992	992	992	0
147	20241024	183500	739149085	992	992	992	992	0
148	20241024	183400	739149085	992	992	992	992	0
149	20241024	183300	739149085	992	992	992	992	0
150	20241024	183200	739149085	992	992	992	992	0
151	20241024	183100	739149085	992	992	992	992	0
152	20241024	183000	739149085	992	992	992	992	13102
153	20241024	182900	739149085	992	992	992	992	0
154	20241024	182800	739149085	992	992	992	992	0
155	20241024	182700	739149085	992	992	992	992	0
156	20241024	182600	739149085	992	992	992	992	0
157	20241024	182500	739149085	992	992	992	992	0
158	20241024	182400	739149085	992	992	992	992	0
159	20241024	182300	739149085	992	992	992	992	0
160	20241024	182200	739149085	992	992	992	992	0
161	20241024	182100	739149085	992	992	992	992	0
162	20241024	182000	739149085	992	992	992	992	0
163	20241024	181900	739149085	992	992	992	992	0
164	20241024	181800	739149085	992	992	992	992	0
165	20241024	181700	739149085	992	992	992	992	0
166	20241024	181600	739149085	992	992	992	992	0
167	20241024	181500	739149085	992	992	992	992	0
168	20241024	181400	739149085	992	992	992	992	0
169	20241024	181300	739149085	992	992	992	992	0
170	20241024	181200	739149085	992	992	992	992	0
171	20241024	181100	739149085	992	992	992	992	0
172	20241024	181000	739149085	992	992	992	992	0
173	20241024	180900	739149085	992	992	992	992	0
174	20241024	180800	739149085	992	992	992	992	0
175	20241024	180700	739149085	992	992	992	992	0
176	20241024	180600	739149085	992	992	992	992	0
177	20241024	180500	739149085	992	992	992	992	0
178	20241024	180400	739149085	992	992	992	992	0
179	20241024	180300	739149085	992	992	992	992	0
180	20241024	180200	739149085	992	992	992	992	0
181	20241024	180100	739149085	992	992	992	992	0
182	20241024	180000	739149085	992	992	992	992	13102
183	20241024	175900	739149085	992	992	992	992	0
184	20241024	175800	739149085	992	992	992	992	0
185	20241024	175700	739149085	992	992	992	992	0
186	20241024	175600	739149085	992	992	992	992	0
187	20241024	175500	739149085	992	992	992	992	0
188	20241024	175400	739149085	992	992	992	992	0
189	20241024	175300	739149085	992	992	992	992	0
190	20241024	175200	739149085	992	992	992	992	0
191	20241024	175100	739149085	992	992	992	992	0
192	20241024	175000	739149085	992	992	992	992	0
193	20241024	174900	739149085	992	992	992	992	0
194	20241024	174800	739149085	992	992	992	992	0
195	20241024	174700	739149085	992	992	992	992	0
196	20241024	174600	739149085	992	992	992	992	0
197	20241024	174500	739149085	992	992	992	992	0
198	20241024	174400	739149085	992	992	992	992	0
199	20241024	174300	739149085	992	992	992	992	0
200	20241024	174200	739149085	992	992	992	992	0
201	20241024	174100	739149085	992	992	992	992	0
202	20241024	174000	739149085	992	992	992	992	0
203	20241024	173900	739149085	992	992	992	992	0
204	20241024	173800	739149085	992	992	992	992	0
205	20241024	173700	739149085	992	992	992	992	0
206	20241024	173600	739149085	992	992	992	992	0
207	20241024	173500	739149085	992	992	992	992	0
208	20241024	173400	739149085	992	992	992	992	0
209	20241024	173300	739149085	992	992	992	992	0
210	20241024	173200	739149085	992	992	992	992	0
211	20241024	173100	739149085	992	992	992	992	0
212	20241024	173000	739149085	992	992	992	992	13102
213	20241024	172900	739149085	992	992	992	992	0
214	20241024	172800	739149085	992	992	992	992	0
215	20241024	172700	739149085	992	992	992	992	0
216	20241024	172600	739149085	992	992	992	992	0
217	20241024	172500	739149085	992	992	992	992	0
218	20241024	172400	739149085	992	992	992	992	0
219	20241024	172300	739149085	992	992	992	992	0
220	20241024	172200	739149085	992	992	992	992	0
221	20241024	172100	739149085	992	992	992	992	0
222	20241024	172000	739149085	992	992	992	992	0
223	20241024	171900	739149085	992	992	992	992	0
224	20241024	171800	739149085	992	992	992	992	0
225	20241024	171700	739149085	992	992	992	992	0
226	20241024	171600	739149085	992	992	992	992	0
227	20241024	171500	739149085	992	992	992	992	0
228	20241024	171400	739149085	992	992	992	992	0
229	20241024	171300	739149085	992	992	992	992	0
230	20241024	171200	739149085	992	992	992	992	0
231	20241024	171100	739149085	992	992	992	992	0
232	20241024	171000	739149085	992	992	992	992	0
233	20241024	170900	739149085	992	992	992	992	0
234	20241024	170800	739149085	992	992	992	992	0
235	20241024	170700	739149085	992	992	992	992	0
236	20241024	170600	739149085	992	992	992	992	0
237	20241024	170500	739149085	992	992	992	992	0
238	20241024	170400	739149085	992	992	992	992	0
239	20241024	170300	739149085	992	992	992	992	0
240	20241024	170200	739149085	992	992	992	992	0
241	20241024	170100	739149085	992	992	992	992	0
242	20241024	170000	739149085	992	992	992	992	13102
243	20241024	165900	739149085	992	992	992	992	0
244	20241024	165800	739149085	992	992	992	992	0
245	20241024	165700	739149085	992	992	992	992	0
246	20241024	165600	739149085	992	992	992	992	0
247	20241024	165500	739149085	992	992	992	992	0
248	20241024	165400	739149085	992	992	992	992	0
249	20241024	165300	739149085	992	992	992	992	0
250	20241024	165200	739149085	992	992	992	992	0
251	20241024	165100	739149085	992	992	992	992	0
252	20241024	165000	739149085	992	992	992	992	0
253	20241024	164900	739149085	992	992	992	992	0
254	20241024	164800	739149085	992	992	992	992	0
255	20241024	164700	739149085	992	992	992	992	0
256	20241024	164600	739149085	992	992	992	992	0
257	20241024	164500	739149085	992	992	992	992	0
258	20241024	164400	739149085	992	992	992	992	0
259	20241024	164300	739149085	992	992	992	992	0
260	20241024	164200	739149085	992	992	992	992	0
261	20241024	164100	739149085	992	992	992	992	0
262	20241024	164000	739149085	992	992	992	992	0
263	20241024	163900	739149085	992	992	992	992	0
264	20241024	163800	739149085	992	992	992	992	0
265	20241024	163700	739149085	992	992	992	992	0
266	20241024	163600	739149085	992	992	992	992	0
267	20241024	163500	739149085	992	992	992	992	0
268	20241024	163400	739149085	992	992	992	992	0
269	20241024	163300	739149085	992	992	992	992	0
270	20241024	163200	739149085	992	992	992	992	0
271	20241024	163100	739149085	992	992	992	992	0
272	20241024	163000	739149085	992	992	992	992	13102
273	20241024	162900	739149085	992	992	992	992	0
274	20241024	162800	739149085	992	992	992	992	0
275	20241024	162700	739149085	992	992	992	992	0
276	20241024	162600	739149085	992	992	992	992	0
277	20241024	162500	739149085	992	992	992	992	0
278	20241024	162400	739149085	992	992	992	992	0
279	20241024	162300	739149085	992	992	992	992	0
280	20241024	162200	739149085	992	992	992	992	0
281	20241024	162100	739149085	992	992	992	992	0
282	20241024	162000	739149085	992	992	992	992	0
283	20241024	161900	739149085	992	992	992	992	0
284	20241024	161800	739149085	992	992	992	992	0
285	20241024	161700	739149085	992	992	992	992	0
286	20241024	161600	739149085	992	992	992	992	0
287	20241024	161500	739149085	992	992	992	992	0
288	20241024	161400	739149085	992	992	992	992	0
289	20241024	161300	739149085	992	992	992	992	0
290	20241024	161200	739149085	992	992	992	992	0
291	20241024	161100	739149085	992	992	992	992	0
292	20241024	161000	739149085	992	992	992	992	0
293	20241024	160900	739149085	992	992	992	992	0
294	20241024	160800	739149085	992	992	992	992	0
295	20241024	160700	739149085	992	992	992	992	0
296	20241024	160600	739149085	992	992	992	992	0
297	20241024	160500	739149085	992	992	992	992	0
298	20241024	160400	739149085	992	992	992	992	0
299	20241024	160300	739149085	992	992	992	992	0
300	20241024	160200	739149085	992	992	992	992	0
301	20241024	160100	739149085	992	992	992	992	0
302	20241024	160000	739149085	992	992	992	992	13102
303	20241024	155900	739149085	992	992	992	992	0
304	20241024	155800	739149085	992	992	992	992	0
305	20241024	155700	739149085	992	992	992	992	0
306	20241024	155600	739149085	992	992	992	992	0
307	20241024	155500	739149085	992	992	992	992	0
308	20241024	155400	739149085	992	992	992	992	0
309	20241024	155300	739149085	992	992	992	992	0
310	20241024	155200	739149085	992	992	992	992	0
311	20241024	155100	739149085	992	992	992	992	0
312	20241024	155000	739149085	992	992	992	992	0
313	20241024	154900	739149085	992	992	992	992	0
314	20241024	154800	739149085	992	992	992	992	0
315	20241024	154700	739149085	992	992	992	992	0
316	20241024	154600	739149085	992	992	992	992	0
317	20241024	154500	739149085	992	992	992	992	0
318	20241024	154400	739149085	992	992	992	992	0
319	20241024	154300	739149085	992	992	992	992	0
320	20241024	154200	739149085	992	992	992	992	0
321	20241024	154100	739149085	992	992	992	992	0
322	20241024	154000	739149085	992	992	992	992	0
323	20241024	153900	739149085	992	992	992	992	0
324	20241024	153800	739149085	992	992	992	992	0
325	20241024	153700	739149085	992	992	992	992	0
326	20241024	153600	739149085	992	992	992	992	0
327	20241024	153500	739149085	992	992	992	992	0
328	20241024	153400	739149085	992	992	992	992	0
329	20241024	153300	739149085	992	992	992	992	0
330	20241024	153200	739149085	992	992	992	992	0
331	20241024	153100	739149085	992	992	992	992	0
332	20241024	153000	739149085	992	992	992	992	26204
333	20241024	152900	726151901	994	994	994	994	0
334	20241024	152800	726151901	994	994	994	994	0
335	20241024	152700	726151901	994	994	994	994	0
336	20241024	152600	726151901	994	994	994	994	0
337	20241024	152500	726151901	994	994	994	994	0
338	20241024	152400	726151901	994	994	994	994	0
339	20241024	152300	726151901	994	994	994	994	0
340	20241024	152200	726151901	994	994	994	994	0
341	20241024	152100	726151901	994	994	994	994	0
342	20241024	152000	726151901	994	994	994	994	0
343	20241024	151900	726151901	994	991	994	990	9895
344	20241024	151800	716354390	991	991	991	991	0
345	20241024	151700	716354390	991	995	995	991	138
346	20241024	151600	716217620	991	991	991	991	3631
347	20241024	151500	712619299	995	995	995	995	51
348	20241024	151400	712568554	995	995	995	995	2003
349	20241024	151300	710575569	995	993	995	993	107
350	20241024	151200	710469110	993	990	993	990	1052
351	20241024	151100	709426595	990	992	992	990	752
352	20241024	151000	708680685	992	991	992	989	6861
353	20241024	150900	701882352	992	990	992	990	3079
354	20241024	150800	698832142	992	990	992	990	42
355	20241024	150700	698790517	989	990	990	989	3418
356	20241024	150600	695407115	991	991	991	991	515
357	20241024	150500	694896750	991	991	991	991	92
358	20241024	150400	694805578	991	993	993	991	31
359	20241024	150300	694774849	992	995	995	991	6089
360	20241024	150200	688734382	995	995	995	995	0
361	20241024	150100	688734382	995	993	995	993	1162
362	20241024	150000	687580235	993	993	993	990	11646
363	20241024	145900	676035347	993	993	993	993	781
364	20241024	145800	675259814	993	994	994	993	305
365	20241024	145700	674956866	994	994	994	994	1
366	20241024	145600	674955872	994	994	994	994	1000
367	20241024	145500	673961872	994	994	994	994	101
368	20241024	145400	673861478	996	996	996	996	21
369	20241024	145300	673840562	994	996	996	994	1100
370	20241024	145200	672746962	996	997	997	996	183
371	20241024	145100	672564594	997	996	997	996	295
372	20241024	145000	672270764	995	995	995	995	1001
373	20241024	144900	671274769	995	994	995	994	1444
374	20241024	144800	669839430	994	992	994	992	1020
375	20241024	144700	668827550	992	994	994	992	750
376	20241024	144600	668083530	994	993	994	993	1000
377	20241024	144500	667090036	992	992	992	992	2
378	20241024	144400	667088052	992	992	992	992	9
379	20241024	144300	667079124	992	992	992	992	5234
380	20241024	144200	661886996	992	993	993	992	93
381	20241024	144100	661794735	993	993	993	993	1
382	20241024	144000	661793742	993	993	993	993	402
383	20241024	143900	661394556	993	993	993	993	2724
384	20241024	143800	658689624	993	993	993	993	0
385	20241024	143700	658689624	993	992	993	992	1300
386	20241024	143600	657399524	993	992	993	992	3935
387	20241024	143500	653492188	992	992	992	992	2081
388	20241024	143400	651427836	992	992	993	992	3770
389	20241024	143300	647687896	992	992	992	992	2000
390	20241024	143200	645703896	992	992	992	992	1010
391	20241024	143100	644701976	992	992	993	992	1120
392	20241024	143000	643590935	992	992	992	992	0
393	20241024	142900	643590935	992	992	992	992	659
394	20241024	142800	642937207	994	994	994	994	0
395	20241024	142700	642937207	994	994	994	994	1
396	20241024	142600	642936213	993	993	993	993	12
397	20241024	142500	642924297	991	991	991	991	0
398	20241024	142400	642924297	991	991	991	991	0
399	20241024	142300	642924297	991	992	992	991	667
400	20241024	142200	642262800	992	992	992	992	64
401	20241024	142100	642199312	992	992	992	992	44
402	20241024	142000	642155664	992	992	992	992	272
403	20241024	141900	641885840	992	992	992	992	653
404	20241024	141800	641238064	993	993	993	993	0
405	20241024	141700	641238064	993	993	993	993	10
406	20241024	141600	641228134	993	994	994	993	1008
407	20241024	141500	640226269	994	994	994	994	150
408	20241024	141400	640077169	994	995	995	994	2
409	20241024	141300	640075180	996	996	996	996	0
410	20241024	141200	640075180	996	996	996	996	15
411	20241024	141100	640060240	993	993	993	993	0
412	20241024	141000	640060240	993	995	995	993	607
413	20241024	140900	639457472	994	994	994	994	309
414	20241024	140800	639150326	993	995	995	993	2
415	20241024	140700	639148338	995	998	998	995	6605
416	20241024	140600	632576348	998	996	998	996	99
417	20241024	140500	632477741	998	995	998	995	1748
418	20241024	140400	630737922	995	995	995	995	651
419	20241024	140300	630090177	994	994	994	994	817
420	20241024	140200	629278079	994	992	994	992	2053
421	20241024	140100	627240097	992	992	992	992	122
422	20241024	140000	627119073	992	992	993	992	406
423	20241024	135900	626716131	993	991	993	991	78
424	20241024	135800	626638734	991	992	992	990	3080
425	20241024	135700	623588731	992	992	994	992	145
426	20241024	135600	623444719	992	993	994	992	609
427	20241024	135500	622839887	995	991	995	990	2931
428	20241024	135400	619930580	992	990	992	988	563
429	20241024	135300	619373386	990	990	990	988	406
430	20241024	135200	618972246	990	990	990	990	294
431	20241024	135100	618681186	990	990	990	990	0
432	20241024	135000	618681186	990	989	990	989	3274
433	20241024	134900	615443191	989	991	991	989	15103
434	20241024	134800	600488096	991	992	992	991	585
435	20241024	134700	599908286	992	992	992	992	4
436	20241024	134600	599904318	992	992	992	992	32
437	20241024	134500	599872574	992	993	993	992	125
438	20241024	134400	599748573	992	993	993	992	1102
439	20241024	134300	598655287	993	993	993	993	301
440	20241024	134200	598356394	993	993	993	992	44
441	20241024	134100	598312703	992	992	992	992	0
442	20241024	134000	598312703	992	992	992	992	0
443	20241024	133900	598312703	992	992	992	992	0
444	20241024	133800	598312703	992	993	993	992	2199
445	20241024	133700	596131245	993	993	993	993	789
446	20241024	133600	595347768	993	993	993	993	12
447	20241024	133500	595335852	993	993	993	993	238
448	20241024	133400	595099518	993	994	994	993	4356
449	20241024	133300	590773999	994	994	994	994	2
450	20241024	133200	590772011	994	994	994	994	1056
451	20241024	133100	589722347	994	995	995	994	511
452	20241024	133000	589214388	995	995	995	995	502
453	20241024	132900	588714898	995	995	995	995	4
454	20241024	132800	588710918	995	995	995	995	30
455	20241024	132700	588681068	994	996	996	994	27
456	20241024	132600	588654228	996	995	996	995	983
457	20241024	132500	587676140	994	994	994	994	0
458	20241024	132400	587676140	994	995	995	994	6
459	20241024	132300	587670171	994	994	994	994	0
460	20241024	132200	587670171	994	994	994	994	7
461	20241024	132100	587663213	995	995	995	995	1
462	20241024	132000	587662218	995	994	995	994	118
463	20241024	131900	587544906	994	994	994	994	982
464	20241024	131800	586568798	994	994	994	994	58
465	20241024	131700	586511146	994	994	994	994	8
466	20241024	131600	586503194	994	994	994	994	505
467	20241024	131500	586001224	994	994	994	994	11
468	20241024	131400	585990290	994	994	994	994	0
469	20241024	131300	585990290	994	994	994	994	627
470	20241024	131200	585367052	995	995	995	995	87
471	20241024	131100	585280487	995	995	995	994	465
472	20241024	131000	584818252	995	995	995	995	0
473	20241024	130900	584818252	995	995	995	995	7
474	20241024	130800	584811287	995	994	995	994	190
475	20241024	130700	584622391	994	994	994	994	27
476	20241024	130600	584595553	994	994	994	994	300
477	20241024	130500	584297353	994	994	994	994	3899
478	20241024	130400	580421747	996	996	996	994	7
479	20241024	130300	580414777	997	997	997	994	10069
480	20241024	130200	570395586	997	997	997	997	198
481	20241024	130100	570198180	997	997	997	997	2076
482	20241024	130000	568128408	999	999	999	999	0
483	20241024	125900	568128408	999	999	999	999	20
484	20241024	125800	568108428	999	999	999	999	0
485	20241024	125700	568108428	999	998	999	997	6617
486	20241024	125600	561500881	999	999	999	999	68
487	20241024	125500	561432949	999	999	999	999	0
488	20241024	125400	561432949	999	998	999	997	1482
489	20241024	125300	559955293	998	998	998	998	66
490	20241024	125200	559889425	1000	1000	1000	998	9
491	20241024	125100	559880433	1000	998	1000	998	178
492	20241024	125000	559702675	998	997	998	996	759
493	20241024	124900	558946222	997	997	997	997	54
494	20241024	124800	558892384	997	997	997	997	9
495	20241024	124700	558883411	997	998	1000	996	7252
496	20241024	124600	551651072	999	1001	1001	999	2569
497	20241024	124500	549084579	1001	1003	1003	999	6058
498	20241024	124400	543026856	1003	1002	1003	1001	67
499	20241024	124300	542959763	1002	1002	1002	1002	1
500	20241024	124200	542958761	1002	1002	1002	1002	0
501	20241024	124100	542958761	1002	1000	1002	1000	253
502	20241024	124000	542705759	1000	1000	1000	1000	0
503	20241024	123900	542705759	1000	1000	1000	1000	321
504	20241024	123800	542384759	1000	1000	1000	1000	106
505	20241024	123700	542278759	1000	1000	1000	1000	452
506	20241024	123600	541826759	1001	1003	1003	1001	176
507	20241024	123500	541650563	1003	1003	1003	1003	40
508	20241024	123400	541610443	1003	1003	1003	1003	0
509	20241024	123300	541610443	1003	1002	1003	1002	3596
510	20241024	123200	538006351	1003	1003	1003	1003	18
511	20241024	123100	537988297	1003	1003	1003	1003	550
512	20241024	123000	537436647	1003	1003	1003	1003	619
513	20241024	122900	536815790	1004	1004	1004	1004	3
514	20241024	122800	536812778	1004	1004	1004	1004	31
515	20241024	122700	536781654	1004	1004	1004	1004	21
516	20241024	122600	536760570	1004	1004	1004	1004	0
517	20241024	122500	536760570	1004	1004	1004	1004	87
518	20241024	122400	536673222	1004	1004	1004	1004	0
519	20241024	122300	536673222	1004	1003	1004	1003	301
520	20241024	122200	536371318	1004	1004	1004	1004	4
521	20241024	122100	536367302	1004	1004	1005	1004	2475
522	20241024	122000	533882268	1004	1004	1004	1004	101
523	20241024	121900	533780864	1005	1005	1005	1005	2
524	20241024	121800	533778854	1003	1003	1003	1003	0
525	20241024	121700	533778854	1003	1003	1004	1003	4474
526	20241024	121600	529289621	1002	1002	1002	1002	0
527	20241024	121500	529289621	1002	1003	1003	1002	622
528	20241024	121400	528666169	1003	1003	1003	1003	1006
529	20241024	121300	527657151	1003	1003	1003	1003	1431
530	20241024	121200	526221858	1003	1003	1003	1003	2468
531	20241024	121100	523746454	1003	1004	1004	1003	102
532	20241024	121000	523644052	1004	1005	1005	1004	298
533	20241024	120900	523344700	1005	1005	1005	1005	1441
534	20241024	120800	521896495	1005	1005	1005	1005	150
535	20241024	120700	521745745	1005	1006	1006	1005	2010
536	20241024	120600	519725685	1006	1007	1007	1006	1200
537	20241024	120500	518518285	1007	1007	1007	1007	2
538	20241024	120400	518516271	1007	1007	1007	1007	201
539	20241024	120300	518313864	1007	1007	1007	1007	0
540	20241024	120200	518313864	1007	1008	1008	1007	1106
541	20241024	120100	517199116	1007	1007	1007	1007	0
542	20241024	120000	517199116	1007	1007	1007	1007	1009
543	20241024	115900	516183053	1007	1007	1007	1007	1
544	20241024	115800	516182046	1010	1010	1010	1010	0
545	20241024	115700	516182046	1010	1007	1010	1007	101
546	20241024	115600	516080336	1006	1006	1006	1006	3000
547	20241024	115500	513062336	1006	1006	1006	1006	3020
548	20241024	115400	510024216	1006	1006	1006	1006	1600
549	20241024	115300	508414616	1011	1011	1011	1011	2002
550	20241024	115200	506390594	1012	1012	1012	1012	225
551	20241024	115100	506162894	1012	1011	1013	1011	505
552	20241024	115000	505652033	1013	1011	1013	1011	6541
553	20241024	114900	499031946	1004	1011	1011	1004	7
554	20241024	114800	499024904	1010	1007	1010	1003	8916
555	20241024	114700	490028460	1003	1004	1004	1003	493
556	20241024	114600	489533662	1004	1004	1004	1004	2600
557	20241024	114500	486923262	1003	1005	1006	1003	2288
558	20241024	114400	484622425	1005	1003	1005	1003	1361
559	20241024	114300	483256328	1003	1003	1003	1003	1206
560	20241024	114200	482046710	1003	1002	1003	1001	1012
561	20241024	114100	481032676	1002	1003	1003	1002	381
562	20241024	114000	480650913	1003	1004	1004	1003	49
563	20241024	113900	480601765	1004	1004	1004	1004	0
564	20241024	113800	480601765	1004	1006	1006	1004	4351
565	20241024	113700	476230766	1006	1006	1006	1006	4221
566	20241024	113600	471984440	1007	1007	1007	1007	243
567	20241024	113500	471739739	1007	1007	1007	1007	500
568	20241024	113400	471236239	1007	1008	1008	1007	225
569	20241024	113300	471009466	1008	1008	1008	1008	294
570	20241024	113200	470713114	1008	1010	1010	1008	204
571	20241024	113100	470507076	1010	1008	1010	1008	96
572	20241024	113000	470410118	1010	1010	1011	1010	3701
573	20241024	112900	466671729	1010	1010	1012	1006	404
574	20241024	112800	466263001	1006	1010	1013	1006	12920
575	20241024	112700	453210253	1006	1000	1011	1000	22965
576	20241024	112600	430074680	1003	1000	1003	1000	1468
577	20241024	112500	428603176	1000	1003	1003	1000	36
578	20241024	112400	428567092	1002	1002	1002	1002	1492
579	20241024	112300	427072108	1002	1002	1002	1001	1276
580	20241024	112200	425793559	1002	1002	1003	1002	4096
581	20241024	112100	421688031	1002	998	1002	997	7758
582	20241024	112000	413937329	998	998	998	998	38
583	20241024	111900	413899405	997	997	998	997	1633
584	20241024	111800	412271271	997	997	997	997	1001
585	20241024	111700	411273274	998	998	998	998	100
586	20241024	111600	411173474	997	995	997	995	5906
587	20241024	111500	405287601	996	996	996	996	27
588	20241024	111400	405260709	995	995	995	995	0
589	20241024	111300	405260709	995	994	995	994	9336
590	20241024	111200	395976290	994	995	995	994	536
591	20241024	111100	395443504	995	995	995	995	115
592	20241024	111000	395329079	995	995	995	994	111
593	20241024	110900	395218714	995	995	995	995	13
594	20241024	110800	395205779	995	995	995	995	327
595	20241024	110700	394880414	994	993	994	993	4732
596	20241024	110600	390180612	992	992	992	992	1392
597	20241024	110500	388799748	988	991	992	988	5317
598	20241024	110400	383545363	988	988	988	988	1
599	20241024	110300	383544375	988	988	988	988	0
600	20241024	110200	383544375	988	988	988	988	505
601	20241024	110100	383045435	988	991	991	988	585
602	20241024	110000	382467200	991	988	991	988	1450
603	20241024	105900	381030550	988	988	988	988	0
604	20241024	105800	381030550	988	988	988	988	1
605	20241024	105700	381029562	992	988	992	985	7211
606	20241024	105600	373920841	991	987	991	987	29055
607	20241024	105500	345163698	988	988	988	988	2
608	20241024	105400	345161722	987	988	988	986	296
609	20241024	105300	344869552	987	987	987	987	1106
610	20241024	105200	343777930	986	986	986	986	502
611	20241024	105100	343282958	985	985	985	985	500
612	20241024	105000	342790458	985	988	988	985	430
613	20241024	104900	342366833	988	986	988	986	3209
614	20241024	104800	339196343	985	986	986	985	5000
615	20241024	104700	334271341	985	985	985	985	213
616	20241024	104600	334061536	985	985	985	985	0
617	20241024	104500	334061536	985	985	985	985	0
618	20241024	104400	334061536	985	987	987	985	101
619	20241024	104300	333961851	986	987	987	986	221
620	20241024	104200	333743933	986	985	986	985	174
621	20241024	104100	333572455	986	985	986	985	146
622	20241024	104000	333428639	986	986	986	986	0
623	20241024	103900	333428639	986	986	986	986	402
624	20241024	103800	333032267	985	988	988	985	33
625	20241024	103700	332999723	985	984	985	984	522
626	20241024	103600	332485558	984	988	988	984	11060
627	20241024	103500	321601173	988	988	988	988	208
628	20241024	103400	321395669	988	985	988	985	128
629	20241024	103300	321269292	984	986	986	984	4487
630	20241024	103200	316853574	985	985	985	985	86
631	20241024	103100	316768864	988	985	988	985	1004
632	20241024	103000	315779912	989	989	989	989	0
633	20241024	102900	315779912	989	985	989	985	182
634	20241024	102800	315600602	985	985	985	985	529
635	20241024	102700	315079537	985	989	989	985	77
636	20241024	102600	315003388	989	989	989	989	0
637	20241024	102500	315003388	989	989	989	989	0
638	20241024	102400	315003388	989	984	989	984	518
639	20241024	102300	314493626	984	984	984	984	45
640	20241024	102200	314449346	984	984	984	984	3001
641	20241024	102100	311496362	984	984	984	984	7142
642	20241024	102000	304468634	985	985	985	985	1000
643	20241024	101900	303483634	983	985	985	983	6476
644	20241024	101800	297111402	985	985	985	985	0
645	20241024	101700	297111402	985	985	985	985	0
646	20241024	101600	297111402	985	985	985	985	1
647	20241024	101500	297110417	985	989	989	985	492
648	20241024	101400	296624997	989	986	989	986	820
649	20241024	101300	295815814	986	986	986	984	3562
650	20241024	101200	292309653	986	988	989	986	3133
651	20241024	101100	289220489	987	987	987	987	8
652	20241024	101000	289212593	989	989	989	989	617
653	20241024	100900	288602380	989	984	990	984	4197
654	20241024	100800	284472464	984	984	984	984	87
655	20241024	100700	284386856	984	990	990	984	487
656	20241024	100600	283907329	990	989	990	988	23
657	20241024	100500	283884600	990	990	990	988	180
658	20241024	100400	283706730	990	990	990	988	370
659	20241024	100300	283340710	990	989	990	984	2001
660	20241024	100200	281362012	989	985	989	983	9253
661	20241024	100100	272261147	989	984	989	984	2501
662	20241024	100000	269798558	984	984	984	984	750
663	20241024	095900	269060558	983	986	986	983	9858
664	20241024	095800	259357504	986	986	986	986	117
665	20241024	095700	259242142	985	992	992	985	10106
666	20241024	095600	249283285	992	991	992	991	1953
667	20241024	095500	247347858	991	991	991	991	325
668	20241024	095400	247025783	991	991	991	991	512
669	20241024	095300	246518391	991	991	991	991	4
670	20241024	095200	246514427	990	990	990	990	948
671	20241024	095100	245575907	992	998	998	985	13530
672	20241024	095000	232220207	998	998	998	998	29
673	20241024	094900	232191265	998	998	998	998	0
674	20241024	094800	232191265	998	998	998	998	200
675	20241024	094700	231991665	999	993	999	991	7683
676	20241024	094600	224344220	993	992	993	992	308
677	20241024	094500	224038676	992	992	992	991	1431
678	20241024	094400	222619125	993	993	993	993	0
679	20241024	094300	222619125	993	993	993	993	15
680	20241024	094200	222604230	993	987	993	986	31436
681	20241024	094100	191605814	986	990	990	986	1891
682	20241024	094000	189733752	990	987	990	985	2683
683	20241024	093900	187090762	985	988	988	985	150
684	20241024	093800	186942712	990	990	990	989	207
685	20241024	093700	186737982	990	990	990	990	75
686	20241024	093600	186663732	990	985	990	985	5867
687	20241024	093500	180872587	985	981	985	981	254
688	20241024	093400	180622697	981	981	981	981	18
689	20241024	093300	180605039	980	980	985	980	1277
690	20241024	093200	179353529	980	985	985	980	11620
691	20241024	093100	167959044	985	987	988	985	21307
692	20241024	093000	146957247	987	989	989	986	1233
693	20241024	092900	145741107	987	989	989	986	6039
694	20241024	092800	139780639	989	990	990	989	4005
695	20241024	092700	135816757	992	990	992	990	1227
696	20241024	092600	134601619	990	990	990	990	404
697	20241024	092500	134201659	990	990	990	990	1162
698	20241024	092400	133051279	989	989	989	989	150
699	20241024	092300	132902929	989	990	990	989	810
700	20241024	092200	132101048	988	991	991	987	10388
701	20241024	092100	121841639	993	993	993	992	354
702	20241024	092000	121490378	993	993	993	991	320
703	20241024	091900	121172646	990	993	993	989	9235
704	20241024	091800	112035431	993	993	994	990	34629
705	20241024	091700	77732654	994	995	995	993	1221
706	20241024	091600	76519498	996	994	998	993	9085
707	20241024	091500	67466450	996	996	998	993	3162
708	20241024	091400	64319134	995	995	998	993	4291
709	20241024	091300	60050629	995	997	997	995	7696
710	20241024	091200	52378932	1002	998	1002	997	3045
711	20241024	091100	49341437	998	1005	1005	998	2208
712	20241024	091000	47134895	1000	1000	1000	999	5478
713	20241024	090900	41656896	1000	1005	1005	1000	3770
714	20241024	090800	37883529	1005	1011	1011	1005	525
715	20241024	090700	37352792	1011	1005	1011	1002	3969
716	20241024	090600	33354849	1002	1004	1005	1002	1002
717	20241024	090500	32347872	1004	1001	1004	1001	1090
718	20241024	090400	31253785	1001	1000	1001	999	1303
719	20241024	090300	29950262	1000	1000	1001	1000	565
720	20241024	090200	29384929	999	997	1000	997	2037
721	20241024	090100	27354023	997	1000	1001	997	5788
722	20241024	090000	21566000	1000	1000	1000	1000	20875