KissMeData/219550/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	204700	968002452	521	521	521	521	25639
3	20241011	204600	968002452	521	521	521	521	0
4	20241011	204500	968002452	521	521	521	521	0
5	20241011	204400	968002452	521	521	521	521	0
6	20241011	204300	968002452	521	521	521	521	0
7	20241011	204200	968002452	521	521	521	521	0
8	20241011	204100	968002452	521	521	521	521	0
9	20241011	204000	968002452	521	521	521	521	0
10	20241011	203900	968002452	521	521	521	521	0
11	20241011	203800	968002452	521	521	521	521	0
12	20241011	203700	968002452	521	521	521	521	0
13	20241011	203600	968002452	521	521	521	521	0
14	20241011	203500	968002452	521	521	521	521	0
15	20241011	203400	968002452	521	521	521	521	0
16	20241011	203300	968002452	521	521	521	521	0
17	20241011	203200	968002452	521	521	521	521	0
18	20241011	203100	968002452	521	521	521	521	0
19	20241011	203000	968002452	521	521	521	521	0
20	20241011	202900	968002452	521	521	521	521	0
21	20241011	202800	968002452	521	521	521	521	0
22	20241011	202700	968002452	521	521	521	521	0
23	20241011	202600	968002452	521	521	521	521	0
24	20241011	202500	968002452	521	521	521	521	0
25	20241011	202400	968002452	521	521	521	521	0
26	20241011	202300	968002452	521	521	521	521	0
27	20241011	202200	968002452	521	521	521	521	0
28	20241011	202100	968002452	521	521	521	521	0
29	20241011	202000	968002452	521	521	521	521	0
30	20241011	201900	968002452	521	521	521	521	0
31	20241011	201800	968002452	521	521	521	521	0
32	20241011	201700	968002452	521	521	521	521	25639
33	20241011	201600	968002452	521	521	521	521	0
34	20241011	201500	968002452	521	521	521	521	0
35	20241011	201400	968002452	521	521	521	521	0
36	20241011	201300	968002452	521	521	521	521	0
37	20241011	201200	968002452	521	521	521	521	0
38	20241011	201100	968002452	521	521	521	521	0
39	20241011	201000	968002452	521	521	521	521	0
40	20241011	200900	968002452	521	521	521	521	0
41	20241011	200800	968002452	521	521	521	521	0
42	20241011	200700	968002452	521	521	521	521	0
43	20241011	200600	968002452	521	521	521	521	0
44	20241011	200500	968002452	521	521	521	521	0
45	20241011	200400	968002452	521	521	521	521	0
46	20241011	200300	968002452	521	521	521	521	0
47	20241011	200200	968002452	521	521	521	521	0
48	20241011	200100	968002452	521	521	521	521	0
49	20241011	200000	968002452	521	521	521	521	0
50	20241011	195900	968002452	521	521	521	521	0
51	20241011	195800	968002452	521	521	521	521	0
52	20241011	195700	968002452	521	521	521	521	0
53	20241011	195600	968002452	521	521	521	521	0
54	20241011	195500	968002452	521	521	521	521	0
55	20241011	195400	968002452	521	521	521	521	0
56	20241011	195300	968002452	521	521	521	521	0
57	20241011	195200	968002452	521	521	521	521	0
58	20241011	195100	968002452	521	521	521	521	0
59	20241011	195000	968002452	521	521	521	521	0
60	20241011	194900	968002452	521	521	521	521	0
61	20241011	194800	968002452	521	521	521	521	0
62	20241011	194700	968002452	521	521	521	521	25639
63	20241011	194600	968002452	521	521	521	521	0
64	20241011	194500	968002452	521	521	521	521	0
65	20241011	194400	968002452	521	521	521	521	0
66	20241011	194300	968002452	521	521	521	521	0
67	20241011	194200	968002452	521	521	521	521	0
68	20241011	194100	968002452	521	521	521	521	0
69	20241011	194000	968002452	521	521	521	521	0
70	20241011	193900	968002452	521	521	521	521	0
71	20241011	193800	968002452	521	521	521	521	0
72	20241011	193700	968002452	521	521	521	521	0
73	20241011	193600	968002452	521	521	521	521	0
74	20241011	193500	968002452	521	521	521	521	0
75	20241011	193400	968002452	521	521	521	521	0
76	20241011	193300	968002452	521	521	521	521	0
77	20241011	193200	968002452	521	521	521	521	0
78	20241011	193100	968002452	521	521	521	521	0
79	20241011	193000	968002452	521	521	521	521	0
80	20241011	192900	968002452	521	521	521	521	0
81	20241011	192800	968002452	521	521	521	521	0
82	20241011	192700	968002452	521	521	521	521	0
83	20241011	192600	968002452	521	521	521	521	0
84	20241011	192500	968002452	521	521	521	521	0
85	20241011	192400	968002452	521	521	521	521	0
86	20241011	192300	968002452	521	521	521	521	0
87	20241011	192200	968002452	521	521	521	521	0
88	20241011	192100	968002452	521	521	521	521	0
89	20241011	192000	968002452	521	521	521	521	0
90	20241011	191900	968002452	521	521	521	521	0
91	20241011	191800	968002452	521	521	521	521	0
92	20241011	191700	968002452	521	521	521	521	25639
93	20241011	191600	968002452	521	521	521	521	0
94	20241011	191500	968002452	521	521	521	521	0
95	20241011	191400	968002452	521	521	521	521	0
96	20241011	191300	968002452	521	521	521	521	0
97	20241011	191200	968002452	521	521	521	521	0
98	20241011	191100	968002452	521	521	521	521	0
99	20241011	191000	968002452	521	521	521	521	0
100	20241011	190900	968002452	521	521	521	521	0
101	20241011	190800	968002452	521	521	521	521	0
102	20241011	190700	968002452	521	521	521	521	0
103	20241011	190600	968002452	521	521	521	521	0
104	20241011	190500	968002452	521	521	521	521	0
105	20241011	190400	968002452	521	521	521	521	0
106	20241011	190300	968002452	521	521	521	521	0
107	20241011	190200	968002452	521	521	521	521	0
108	20241011	190100	968002452	521	521	521	521	0
109	20241011	190000	968002452	521	521	521	521	0
110	20241011	185900	968002452	521	521	521	521	0
111	20241011	185800	968002452	521	521	521	521	0
112	20241011	185700	968002452	521	521	521	521	0
113	20241011	185600	968002452	521	521	521	521	0
114	20241011	185500	968002452	521	521	521	521	0
115	20241011	185400	968002452	521	521	521	521	0
116	20241011	185300	968002452	521	521	521	521	0
117	20241011	185200	968002452	521	521	521	521	0
118	20241011	185100	968002452	521	521	521	521	0
119	20241011	185000	968002452	521	521	521	521	0
120	20241011	184900	968002452	521	521	521	521	0
121	20241011	184800	968002452	521	521	521	521	0
122	20241011	184700	968002452	521	521	521	521	25639
123	20241011	184600	968002452	521	521	521	521	0
124	20241011	184500	968002452	521	521	521	521	0
125	20241011	184400	968002452	521	521	521	521	0
126	20241011	184300	968002452	521	521	521	521	0
127	20241011	184200	968002452	521	521	521	521	0
128	20241011	184100	968002452	521	521	521	521	0
129	20241011	184000	968002452	521	521	521	521	0
130	20241011	183900	968002452	521	521	521	521	0
131	20241011	183800	968002452	521	521	521	521	0
132	20241011	183700	968002452	521	521	521	521	0
133	20241011	183600	968002452	521	521	521	521	0
134	20241011	183500	968002452	521	521	521	521	0
135	20241011	183400	968002452	521	521	521	521	0
136	20241011	183300	968002452	521	521	521	521	0
137	20241011	183200	968002452	521	521	521	521	0
138	20241011	183100	968002452	521	521	521	521	0
139	20241011	183000	968002452	521	521	521	521	0
140	20241011	182900	968002452	521	521	521	521	0
141	20241011	182800	968002452	521	521	521	521	0
142	20241011	182700	968002452	521	521	521	521	0
143	20241011	182600	968002452	521	521	521	521	0
144	20241011	182500	968002452	521	521	521	521	0
145	20241011	182400	968002452	521	521	521	521	0
146	20241011	182300	968002452	521	521	521	521	0
147	20241011	182200	968002452	521	521	521	521	0
148	20241011	182100	968002452	521	521	521	521	0
149	20241011	182000	968002452	521	521	521	521	0
150	20241011	181900	968002452	521	521	521	521	0
151	20241011	181800	968002452	521	521	521	521	0
152	20241011	181700	968002452	521	521	521	521	25639
153	20241011	181600	968002452	521	521	521	521	0
154	20241011	181500	968002452	521	521	521	521	0
155	20241011	181400	968002452	521	521	521	521	0
156	20241011	181300	968002452	521	521	521	521	0
157	20241011	181200	968002452	521	521	521	521	0
158	20241011	181100	968002452	521	521	521	521	0
159	20241011	181000	968002452	521	521	521	521	0
160	20241011	180900	968002452	521	521	521	521	0
161	20241011	180800	968002452	521	521	521	521	0
162	20241011	180700	968002452	521	521	521	521	0
163	20241011	180600	968002452	521	521	521	521	0
164	20241011	180500	968002452	521	521	521	521	0
165	20241011	180400	968002452	521	521	521	521	0
166	20241011	180300	968002452	521	521	521	521	0
167	20241011	180200	968002452	521	521	521	521	0
168	20241011	180100	968002452	521	521	521	521	0
169	20241011	180000	968002452	521	521	521	521	0
170	20241011	175900	968002452	521	521	521	521	0
171	20241011	175800	968002452	521	521	521	521	0
172	20241011	175700	968002452	521	521	521	521	0
173	20241011	175600	968002452	521	521	521	521	0
174	20241011	175500	968002452	521	521	521	521	0
175	20241011	175400	968002452	521	521	521	521	0
176	20241011	175300	968002452	521	521	521	521	0
177	20241011	175200	968002452	521	521	521	521	0
178	20241011	175100	968002452	521	521	521	521	0
179	20241011	175000	968002452	521	521	521	521	0
180	20241011	174900	968002452	521	521	521	521	0
181	20241011	174800	968002452	521	521	521	521	0
182	20241011	174700	968002452	521	521	521	521	25639
183	20241011	174600	968002452	521	521	521	521	0
184	20241011	174500	968002452	521	521	521	521	0
185	20241011	174400	968002452	521	521	521	521	0
186	20241011	174300	968002452	521	521	521	521	0
187	20241011	174200	968002452	521	521	521	521	0
188	20241011	174100	968002452	521	521	521	521	0
189	20241011	174000	968002452	521	521	521	521	0
190	20241011	173900	968002452	521	521	521	521	0
191	20241011	173800	968002452	521	521	521	521	0
192	20241011	173700	968002452	521	521	521	521	0
193	20241011	173600	968002452	521	521	521	521	0
194	20241011	173500	968002452	521	521	521	521	0
195	20241011	173400	968002452	521	521	521	521	0
196	20241011	173300	968002452	521	521	521	521	0
197	20241011	173200	968002452	521	521	521	521	0
198	20241011	173100	968002452	521	521	521	521	0
199	20241011	173000	968002452	521	521	521	521	0
200	20241011	172900	968002452	521	521	521	521	0
201	20241011	172800	968002452	521	521	521	521	0
202	20241011	172700	968002452	521	521	521	521	0
203	20241011	172600	968002452	521	521	521	521	0
204	20241011	172500	968002452	521	521	521	521	0
205	20241011	172400	968002452	521	521	521	521	0
206	20241011	172300	968002452	521	521	521	521	0
207	20241011	172200	968002452	521	521	521	521	0
208	20241011	172100	968002452	521	521	521	521	0
209	20241011	172000	968002452	521	521	521	521	0
210	20241011	171900	968002452	521	521	521	521	0
211	20241011	171800	968002452	521	521	521	521	0
212	20241011	171700	968002452	521	521	521	521	25639
213	20241011	171600	968002452	521	521	521	521	0
214	20241011	171500	968002452	521	521	521	521	0
215	20241011	171400	968002452	521	521	521	521	0
216	20241011	171300	968002452	521	521	521	521	0
217	20241011	171200	968002452	521	521	521	521	0
218	20241011	171100	968002452	521	521	521	521	0
219	20241011	171000	968002452	521	521	521	521	0
220	20241011	170900	968002452	521	521	521	521	0
221	20241011	170800	968002452	521	521	521	521	0
222	20241011	170700	968002452	521	521	521	521	0
223	20241011	170600	968002452	521	521	521	521	0
224	20241011	170500	968002452	521	521	521	521	0
225	20241011	170400	968002452	521	521	521	521	0
226	20241011	170300	968002452	521	521	521	521	0
227	20241011	170200	968002452	521	521	521	521	0
228	20241011	170100	968002452	521	521	521	521	0
229	20241011	170000	968002452	521	521	521	521	0
230	20241011	165900	968002452	521	521	521	521	0
231	20241011	165800	968002452	521	521	521	521	0
232	20241011	165700	968002452	521	521	521	521	0
233	20241011	165600	968002452	521	521	521	521	0
234	20241011	165500	968002452	521	521	521	521	0
235	20241011	165400	968002452	521	521	521	521	0
236	20241011	165300	968002452	521	521	521	521	0
237	20241011	165200	968002452	521	521	521	521	0
238	20241011	165100	968002452	521	521	521	521	0
239	20241011	165000	968002452	521	521	521	521	0
240	20241011	164900	968002452	521	521	521	521	0
241	20241011	164800	968002452	521	521	521	521	0
242	20241011	164700	968002452	521	521	521	521	25639
243	20241011	164600	968002452	521	521	521	521	0
244	20241011	164500	968002452	521	521	521	521	0
245	20241011	164400	968002452	521	521	521	521	0
246	20241011	164300	968002452	521	521	521	521	0
247	20241011	164200	968002452	521	521	521	521	0
248	20241011	164100	968002452	521	521	521	521	0
249	20241011	164000	968002452	521	521	521	521	0
250	20241011	163900	968002452	521	521	521	521	0
251	20241011	163800	968002452	521	521	521	521	0
252	20241011	163700	968002452	521	521	521	521	0
253	20241011	163600	968002452	521	521	521	521	0
254	20241011	163500	968002452	521	521	521	521	0
255	20241011	163400	968002452	521	521	521	521	0
256	20241011	163300	968002452	521	521	521	521	0
257	20241011	163200	968002452	521	521	521	521	0
258	20241011	163100	968002452	521	521	521	521	0
259	20241011	163000	968002452	521	521	521	521	0
260	20241011	162900	968002452	521	521	521	521	0
261	20241011	162800	968002452	521	521	521	521	0
262	20241011	162700	968002452	521	521	521	521	0
263	20241011	162600	968002452	521	521	521	521	0
264	20241011	162500	968002452	521	521	521	521	0
265	20241011	162400	968002452	521	521	521	521	0
266	20241011	162300	968002452	521	521	521	521	0
267	20241011	162200	968002452	521	521	521	521	0
268	20241011	162100	968002452	521	521	521	521	0
269	20241011	162000	968002452	521	521	521	521	0
270	20241011	161900	968002452	521	521	521	521	0
271	20241011	161800	968002452	521	521	521	521	0
272	20241011	161700	968002452	521	521	521	521	25639
273	20241011	161600	968002452	521	521	521	521	0
274	20241011	161500	968002452	521	521	521	521	0
275	20241011	161400	968002452	521	521	521	521	0
276	20241011	161300	968002452	521	521	521	521	0
277	20241011	161200	968002452	521	521	521	521	0
278	20241011	161100	968002452	521	521	521	521	0
279	20241011	161000	968002452	521	521	521	521	0
280	20241011	160900	968002452	521	521	521	521	0
281	20241011	160800	968002452	521	521	521	521	0
282	20241011	160700	968002452	521	521	521	521	0
283	20241011	160600	968002452	521	521	521	521	0
284	20241011	160500	968002452	521	521	521	521	0
285	20241011	160400	968002452	521	521	521	521	0
286	20241011	160300	968002452	521	521	521	521	0
287	20241011	160200	968002452	521	521	521	521	0
288	20241011	160100	968002452	521	521	521	521	0
289	20241011	160000	968002452	521	521	521	521	0
290	20241011	155900	968002452	521	521	521	521	0
291	20241011	155800	968002452	521	521	521	521	0
292	20241011	155700	968002452	521	521	521	521	0
293	20241011	155600	968002452	521	521	521	521	0
294	20241011	155500	968002452	521	521	521	521	0
295	20241011	155400	968002452	521	521	521	521	0
296	20241011	155300	968002452	521	521	521	521	0
297	20241011	155200	968002452	521	521	521	521	0
298	20241011	155100	968002452	521	521	521	521	0
299	20241011	155000	968002452	521	521	521	521	0
300	20241011	154900	968002452	521	521	521	521	0
301	20241011	154800	968002452	521	521	521	521	0
302	20241011	154700	968002452	521	521	521	521	25639
303	20241011	154600	968002452	521	521	521	521	0
304	20241011	154500	968002452	521	521	521	521	0
305	20241011	154400	968002452	521	521	521	521	0
306	20241011	154300	968002452	521	521	521	521	0
307	20241011	154200	968002452	521	521	521	521	0
308	20241011	154100	968002452	521	521	521	521	0
309	20241011	154000	968002452	521	521	521	521	0
310	20241011	153900	968002452	521	521	521	521	0
311	20241011	153800	968002452	521	521	521	521	0
312	20241011	153700	968002452	521	521	521	521	0
313	20241011	153600	968002452	521	521	521	521	0
314	20241011	153500	968002452	521	521	521	521	0
315	20241011	153400	968002452	521	521	521	521	0
316	20241011	153300	968002452	521	521	521	521	0
317	20241011	153200	968002452	521	521	521	521	0
318	20241011	153100	968002452	521	521	521	521	0
319	20241011	153000	968002452	521	521	521	521	25639
320	20241011	152900	954644533	524	524	524	524	0
321	20241011	152800	954644533	524	524	524	524	0
322	20241011	152700	954644533	524	524	524	524	0
323	20241011	152600	954644533	524	524	524	524	0
324	20241011	152500	954644533	524	524	524	524	0
325	20241011	152400	954644533	524	524	524	524	0
326	20241011	152300	954644533	524	524	524	524	0
327	20241011	152200	954644533	524	524	524	524	0
328	20241011	152100	954644533	524	524	524	524	0
329	20241011	152000	954644533	524	524	524	524	0
330	20241011	151900	954644533	524	521	524	521	3825
331	20241011	151800	952651702	521	523	523	521	10312
332	20241011	151700	947268572	522	522	522	522	100
333	20241011	151600	947216372	522	522	522	522	1800
334	20241011	151500	946276772	522	523	523	522	690
335	20241011	151400	945916402	524	524	524	523	2355
336	20241011	151300	944682482	524	524	524	524	19
337	20241011	151200	944672526	524	524	524	524	0
338	20241011	151100	944672526	524	524	524	524	64
339	20241011	151000	944638990	525	525	525	525	0
340	20241011	150900	944638990	525	521	525	521	19326
341	20241011	150800	934548995	521	519	521	519	1276
342	20241011	150700	933886334	518	518	519	518	2174
343	20241011	150600	932760197	518	518	518	518	0
344	20241011	150500	932760197	518	518	518	518	1000
345	20241011	150400	932242197	519	519	519	519	3
346	20241011	150300	932240640	519	519	519	519	5
347	20241011	150200	932238045	519	519	519	519	100
348	20241011	150100	932186145	519	519	519	519	761
349	20241011	150000	931791186	518	518	518	518	1
350	20241011	145900	931790668	518	518	518	518	201
351	20241011	145800	931686550	518	518	518	518	800
352	20241011	145700	931272150	518	518	518	518	416
353	20241011	145600	931056662	518	518	518	518	1143
354	20241011	145500	930464588	519	519	519	519	7
355	20241011	145400	930460955	518	518	518	518	22
356	20241011	145300	930449559	518	518	518	518	600
357	20241011	145200	930138759	519	519	519	519	3
358	20241011	145100	930137202	519	519	519	519	500
359	20241011	145000	929877702	519	519	519	519	0
360	20241011	144900	929877702	519	519	519	519	775
361	20241011	144800	929475477	519	519	519	519	1257
362	20241011	144700	928823094	518	518	518	518	1022
363	20241011	144600	928293698	518	518	518	518	3
364	20241011	144500	928292144	518	518	518	518	0
365	20241011	144400	928292144	518	518	518	518	11092
366	20241011	144300	922546488	518	518	518	518	6968
367	20241011	144200	918937064	518	518	518	518	17
368	20241011	144100	918928258	519	519	519	519	0
369	20241011	144000	918928258	519	519	519	519	900
370	20241011	143900	918461158	519	520	520	519	5976
371	20241011	143800	915353738	518	518	518	518	200
372	20241011	143700	915250138	518	518	518	518	1074
373	20241011	143600	914693806	517	517	517	517	0
374	20241011	143500	914693806	517	517	517	517	0
375	20241011	143400	914693806	517	518	518	517	15203
376	20241011	143300	906831669	520	520	520	520	1013
377	20241011	143200	906304909	520	518	520	518	26
378	20241011	143100	906291413	518	518	518	518	63
379	20241011	143000	906258779	518	518	518	518	0
380	20241011	142900	906258779	518	518	518	518	42
381	20241011	142800	906237023	518	518	518	518	0
382	20241011	142700	906237023	518	518	518	518	2275
383	20241011	142600	905058573	521	521	521	521	0
384	20241011	142500	905058573	521	521	521	521	0
385	20241011	142400	905058573	521	521	521	521	0
386	20241011	142300	905058573	521	521	521	521	12
387	20241011	142200	905052321	518	518	518	518	0
388	20241011	142100	905052321	518	518	518	518	0
389	20241011	142000	905052321	518	521	521	518	62
390	20241011	141900	905020175	517	517	517	517	0
391	20241011	141800	905020175	517	517	517	517	0
392	20241011	141700	905020175	517	518	518	517	45
393	20241011	141600	904996890	517	517	517	517	1940
394	20241011	141500	903993910	518	518	518	518	2365
395	20241011	141400	902768840	518	518	518	518	1239
396	20241011	141300	902127038	518	518	518	518	104
397	20241011	141200	902073166	518	518	518	518	2220
398	20241011	141100	900923206	518	520	520	518	9835
399	20241011	141000	895821786	521	520	521	520	166
400	20241011	140900	895735400	520	520	520	520	768
401	20241011	140800	895336040	520	519	520	519	2
402	20241011	140700	895335001	520	520	520	520	502
403	20241011	140600	895073961	518	518	518	518	1399
404	20241011	140500	894349279	518	518	518	518	1160
405	20241011	140400	893748399	518	519	519	518	1857
406	20241011	140300	892784647	519	519	519	519	0
407	20241011	140200	892784647	519	520	520	519	242
408	20241011	140100	892658899	519	519	519	519	0
409	20241011	140000	892658899	519	519	519	519	0
410	20241011	135900	892658899	519	519	519	519	0
411	20241011	135800	892658899	519	519	519	519	0
412	20241011	135700	892658899	519	519	519	519	0
413	20241011	135600	892658899	519	519	519	519	630
414	20241011	135500	892331929	519	519	519	519	1219
415	20241011	135400	891699268	520	520	520	520	1100
416	20241011	135300	891127268	520	520	520	520	0
417	20241011	135200	891127268	520	521	521	520	565
418	20241011	135100	890833461	521	521	521	521	11
419	20241011	135000	890827730	521	521	521	520	13
420	20241011	134900	890820958	521	521	521	521	10
421	20241011	134800	890815748	521	521	521	520	219
422	20241011	134700	890701849	520	520	520	520	377
423	20241011	134600	890505809	520	521	521	520	673
424	20241011	134500	890155838	521	521	521	521	5
425	20241011	134400	890153233	521	521	521	521	1
426	20241011	134300	890152712	520	520	520	520	20
427	20241011	134200	890142312	520	520	520	520	2227
428	20241011	134100	888984272	521	521	521	521	0
429	20241011	134000	888984272	521	521	521	521	51
430	20241011	133900	888957701	521	521	521	521	88
431	20241011	133800	888911853	521	522	522	521	1202
432	20241011	133700	888285609	522	522	522	522	8
433	20241011	133600	888281433	522	522	522	522	0
434	20241011	133500	888281433	522	521	522	521	1927
435	20241011	133400	887277465	522	521	522	520	1299
436	20241011	133300	886600985	521	520	521	520	1997
437	20241011	133200	885560552	521	520	521	520	11
438	20241011	133100	885554831	521	520	521	520	707
439	20241011	133000	885186565	520	520	520	520	8
440	20241011	132900	885182405	520	520	520	520	1400
441	20241011	132800	884454405	520	520	520	520	20
442	20241011	132700	884444005	520	518	520	518	1501
443	20241011	132600	883666485	518	518	518	518	0
444	20241011	132500	883666485	518	518	518	518	0
445	20241011	132400	883666485	518	518	518	518	10000
446	20241011	132300	878486485	517	517	517	517	101
447	20241011	132200	878434268	517	517	517	517	0
448	20241011	132100	878434268	517	518	518	517	30252
449	20241011	132000	862782268	519	518	519	518	1473
450	20241011	131900	862019204	519	518	519	518	229
451	20241011	131800	861900581	518	518	518	518	1414
452	20241011	131700	861168129	518	518	518	518	0
453	20241011	131600	861168129	518	518	518	518	0
454	20241011	131500	861168129	518	518	518	518	0
455	20241011	131400	861168129	518	518	518	518	108
456	20241011	131300	861112185	518	518	518	518	0
457	20241011	131200	861112185	518	518	518	518	0
458	20241011	131100	861112185	518	518	518	518	0
459	20241011	131000	861112185	518	518	518	518	0
460	20241011	130900	861112185	518	518	518	518	0
461	20241011	130800	861112185	518	518	518	518	0
462	20241011	130700	861112185	518	518	518	518	715
463	20241011	130600	860741815	518	518	518	518	1
464	20241011	130500	860741297	518	519	519	518	9925
465	20241011	130400	855600137	519	519	519	519	9802
466	20241011	130300	850512899	520	520	520	520	17316
467	20241011	130200	841508579	520	520	520	520	1000
468	20241011	130100	840988579	521	521	521	521	5
469	20241011	130000	840985974	521	521	521	521	0
470	20241011	125900	840985974	521	521	521	521	69
471	20241011	125800	840950025	521	521	521	521	1759
472	20241011	125700	840033586	520	521	521	520	524
473	20241011	125600	839760603	521	521	521	521	0
474	20241011	125500	839760603	521	521	521	521	0
475	20241011	125400	839760603	521	520	521	520	1518
476	20241011	125300	838970750	520	520	520	520	0
477	20241011	125200	838970750	520	520	520	520	100
478	20241011	125100	838918750	520	520	520	520	0
479	20241011	125000	838918750	520	520	520	520	3000
480	20241011	124900	837358750	520	520	520	520	144
481	20241011	124800	837283870	520	519	520	519	589
482	20241011	124700	836978079	519	519	519	519	0
483	20241011	124600	836978079	519	519	519	519	11
484	20241011	124500	836972370	519	520	520	519	2222
485	20241011	124400	835819130	520	520	520	520	0
486	20241011	124300	835819130	520	520	520	520	8000
487	20241011	124200	831659130	520	520	520	520	0
488	20241011	124100	831659130	520	520	520	520	0
489	20241011	124000	831659130	520	518	520	518	1000
490	20241011	123900	831139918	517	517	517	517	59
491	20241011	123800	831109415	517	517	517	517	0
492	20241011	123700	831109415	517	517	517	517	3700
493	20241011	123600	829196515	517	517	517	517	21
494	20241011	123500	829185658	518	518	518	518	1
495	20241011	123400	829185140	518	518	518	518	8745
496	20241011	123300	824655230	518	518	518	518	7209
497	20241011	123200	820920968	518	518	518	518	1
498	20241011	123100	820920450	518	518	518	518	2
499	20241011	123000	820919414	519	519	519	519	9367
500	20241011	122900	816057941	519	519	519	519	1034
501	20241011	122800	815521295	520	520	520	520	3200
502	20241011	122700	813857295	520	520	520	520	0
503	20241011	122600	813857295	520	520	520	520	0
504	20241011	122500	813857295	520	520	520	520	0
505	20241011	122400	813857295	520	520	520	520	13176
506	20241011	122300	807005775	520	520	520	520	5898
507	20241011	122200	803938815	522	520	522	520	16447
508	20241011	122100	795385017	517	517	517	517	0
509	20241011	122000	795385017	517	517	517	517	0
510	20241011	121900	795385017	517	517	517	517	0
511	20241011	121800	795385017	517	517	517	517	102
512	20241011	121700	795332283	521	521	521	521	0
513	20241011	121600	795332283	521	520	521	520	29902
514	20241011	121500	779777843	519	519	519	519	5641
515	20241011	121400	776850164	516	518	518	516	1722
516	20241011	121300	775961509	518	518	518	518	135
517	20241011	121200	775891579	519	519	519	519	174
518	20241011	121100	775801273	519	519	519	519	163
519	20241011	121000	775716676	519	519	519	516	926
520	20241011	120900	775238827	519	519	519	519	0
521	20241011	120800	775238827	519	516	519	516	14
522	20241011	120700	775231582	519	519	519	519	0
523	20241011	120600	775231582	519	519	519	519	1
524	20241011	120500	775231063	516	516	516	516	0
525	20241011	120400	775231063	516	516	516	516	13820
526	20241011	120300	768099943	516	516	516	516	0
527	20241011	120200	768099943	516	516	516	516	0
528	20241011	120100	768099943	516	518	518	516	4000
529	20241011	120000	766033189	518	518	518	518	1
530	20241011	115900	766032671	517	517	518	517	1361
531	20241011	115800	765328934	517	517	517	517	10000
532	20241011	115700	760158934	517	517	517	517	0
533	20241011	115600	760158934	517	518	518	517	1620
534	20241011	115500	759320074	518	518	518	518	1001
535	20241011	115400	758801556	518	518	518	518	0
536	20241011	115300	758801556	518	518	518	518	0
537	20241011	115200	758801556	518	518	518	518	0
538	20241011	115100	758801556	518	518	518	518	0
539	20241011	115000	758801556	518	518	518	518	1
540	20241011	114900	758801038	516	516	516	516	2000
541	20241011	114800	757769038	516	516	516	516	1230
542	20241011	114700	757134358	516	517	517	516	3541
543	20241011	114600	755307067	517	517	517	517	1690
544	20241011	114500	754433337	518	518	518	518	2540
545	20241011	114400	753117617	518	518	518	518	5003
546	20241011	114300	750526063	518	518	518	518	500
547	20241011	114200	750267063	518	518	518	518	67
548	20241011	114100	750232357	519	519	519	519	100
549	20241011	114000	750180457	518	518	518	518	0
550	20241011	113900	750180457	518	518	518	518	704
551	20241011	113800	749815785	517	517	517	517	1
552	20241011	113700	749815268	517	517	517	517	1300
553	20241011	113600	749143168	517	516	517	516	6865
554	20241011	113500	745594818	516	516	516	516	100
555	20241011	113400	745543218	516	516	516	516	1
556	20241011	113300	745542702	515	515	515	514	7727
557	20241011	113200	741569197	515	515	515	515	1638
558	20241011	113100	740725627	515	515	516	515	2168
559	20241011	113000	739609106	515	519	519	515	88654
560	20241011	112900	693816602	518	519	519	518	24645
561	20241011	112800	681042693	519	519	519	519	1485
562	20241011	112700	680271978	519	519	519	519	0
563	20241011	112600	680271978	519	519	519	519	3363
564	20241011	112500	678526581	519	520	520	519	29400
565	20241011	112400	663252981	519	520	520	519	43648
566	20241011	112300	640586308	520	520	520	520	0
567	20241011	112200	640586308	520	522	522	520	4707
568	20241011	112100	638138664	522	520	522	520	66
569	20241011	112000	638104312	520	520	520	520	6168
570	20241011	111900	634896952	520	519	520	519	2336
571	20241011	111800	633682289	519	520	520	519	12044
572	20241011	111700	627431421	520	520	520	520	346
573	20241011	111600	627251501	520	520	520	520	2344
574	20241011	111500	626032621	520	520	520	520	2003
575	20241011	111400	624991061	520	521	521	520	4777
576	20241011	111300	622507020	522	522	522	522	0
577	20241011	111200	622507020	522	522	522	522	0
578	20241011	111100	622507020	522	522	522	522	3630
579	20241011	111000	620612160	522	522	522	522	560
580	20241011	110900	620319840	522	522	522	522	33
581	20241011	110800	620302614	520	520	520	520	1
582	20241011	110700	620302094	520	520	520	520	0
583	20241011	110600	620302094	520	520	520	520	965
584	20241011	110500	619800294	520	521	521	520	9734
585	20241011	110400	614733269	521	521	522	521	836
586	20241011	110300	614297703	521	521	521	521	1225
587	20241011	110200	613659478	521	521	521	521	1
588	20241011	110100	613658957	520	520	520	520	311
589	20241011	110000	613497237	520	523	523	520	1198
590	20241011	105900	612874142	523	523	523	523	10
591	20241011	105800	612868912	520	522	522	520	647
592	20241011	105700	612532470	520	520	520	520	9
593	20241011	105600	612527790	519	519	519	519	6251
594	20241011	105500	609283521	519	519	519	519	11765
595	20241011	105400	603177486	519	520	520	519	32436
596	20241011	105300	586326005	520	525	525	520	14060
597	20241011	105200	579014265	525	521	525	521	6079
598	20241011	105100	575847066	521	524	525	521	382
599	20241011	105000	575646706	521	521	521	521	0
600	20241011	104900	575646706	521	521	521	521	0
601	20241011	104800	575646706	521	521	521	521	0
602	20241011	104700	575646706	521	521	521	521	0
603	20241011	104600	575646706	521	521	521	520	78421
604	20241011	104500	534801555	521	521	521	521	5047
605	20241011	104400	532172068	522	522	522	522	0
606	20241011	104300	532172068	522	525	525	522	12476
607	20241011	104200	525659578	524	523	524	522	11375
608	20241011	104100	519716384	523	523	523	523	5128
609	20241011	104000	517034440	524	524	524	524	0
610	20241011	103900	517034440	524	524	524	524	0
611	20241011	103800	517034440	524	524	524	524	62
612	20241011	103700	517001952	524	525	525	524	3810
613	20241011	103600	515004912	526	526	526	526	1000
614	20241011	103500	514478912	523	523	523	523	0
615	20241011	103400	514478912	523	524	524	523	3699
616	20241011	103300	512544278	525	525	525	525	0
617	20241011	103200	512544278	525	525	525	525	1
618	20241011	103100	512543753	525	525	525	525	289
619	20241011	103000	512392028	523	524	524	523	5000
620	20241011	102900	509776390	525	526	526	525	1235
621	20241011	102800	509128007	525	525	525	525	64
622	20241011	102700	509094407	527	525	527	525	3228
623	20241011	102600	507398257	527	525	527	525	5769
624	20241011	102500	504364321	525	523	525	523	2471
625	20241011	102400	503067511	523	523	523	523	2
626	20241011	102300	503066465	523	523	523	523	6900
627	20241011	102200	499457765	523	524	524	523	523
628	20241011	102100	499183720	522	524	525	522	3434
629	20241011	102000	497390472	525	525	525	525	42
630	20241011	101900	497368422	524	522	524	522	372
631	20241011	101800	497174216	522	522	522	522	3966
632	20241011	101700	495103964	522	523	523	522	1909
633	20241011	101600	494106737	523	523	523	522	3030
634	20241011	101500	492524750	523	523	523	522	4266
635	20241011	101400	490296147	523	525	525	523	11485
636	20241011	101300	484288061	525	525	525	525	7229
637	20241011	101200	480492836	527	525	527	525	1672
638	20241011	101100	479615008	525	527	528	525	4841
639	20241011	101000	477068500	528	528	528	528	0
640	20241011	100900	477068500	528	528	528	528	300
641	20241011	100800	476910100	528	528	528	528	112
642	20241011	100700	476850964	528	526	528	524	18274
643	20241011	100600	467218468	526	526	526	526	50
644	20241011	100500	467192168	526	524	526	524	323
645	20241011	100400	467022872	524	525	525	524	210
646	20241011	100300	466912825	526	526	526	526	261
647	20241011	100200	466775539	527	524	527	524	18708
648	20241011	100100	456942381	523	524	524	523	12941
649	20241011	100000	450162337	524	524	524	523	9111
650	20241011	095900	445388174	523	523	523	523	1230
651	20241011	095800	444744884	523	523	523	523	4395
652	20241011	095700	442446299	523	522	523	520	17491
653	20241011	095600	433322303	522	522	524	522	25106
654	20241011	095500	420199466	522	521	522	521	1043
655	20241011	095400	419656057	522	522	522	522	10868
656	20241011	095300	413982961	522	522	522	521	8860
657	20241011	095200	409358871	522	523	523	522	5673
658	20241011	095100	406397114	523	522	523	522	2860
659	20241011	095000	404901604	522	521	522	521	10628
660	20241011	094900	399357315	521	520	521	520	2353
661	20241011	094800	398132755	520	520	520	520	4004
662	20241011	094700	396050675	520	517	520	517	2951
663	20241011	094600	394524948	516	516	516	516	3902
664	20241011	094500	392511516	516	517	518	516	9486
665	20241011	094400	387609270	517	517	517	517	5655
666	20241011	094300	384685635	517	517	517	517	2003
667	20241011	094200	383650084	517	516	517	516	3052
668	20241011	094100	382075227	516	516	517	515	10180
669	20241011	094000	376830024	515	517	517	515	12977
670	20241011	093900	370138256	517	518	518	517	88
671	20241011	093800	370092674	518	518	518	517	1818
672	20241011	093700	369150980	516	516	516	516	2016
673	20241011	093600	368110724	516	517	517	516	6067
674	20241011	093500	364980105	517	516	517	516	6604
675	20241011	093400	361572426	516	516	516	515	25440
676	20241011	093300	348460410	516	518	518	516	39204
677	20241011	093200	328209237	518	518	518	518	18954
678	20241011	093100	318391065	518	518	518	518	16054
679	20241011	093000	310075093	518	519	519	518	5787
680	20241011	092900	307077416	518	519	520	518	17211
681	20241011	092800	298143066	519	520	520	519	2348
682	20241011	092700	296924338	519	520	520	519	13890
683	20241011	092600	289712428	520	519	520	519	1196
684	20241011	092500	289091694	519	519	520	518	12666
685	20241011	092400	282519625	519	520	520	518	47776
686	20241011	092300	257685611	520	520	520	519	4416
687	20241011	092200	255390831	519	519	519	519	10673
688	20241011	092100	249851544	519	520	523	519	49551
689	20241011	092000	224094879	520	523	523	520	5799
690	20241011	091900	221079387	520	521	523	519	30731
691	20241011	091800	205095155	521	524	524	521	31815
692	20241011	091700	188481390	525	526	527	525	20863
693	20241011	091600	177526289	527	527	527	525	1838
694	20241011	091500	176561073	526	527	527	526	76
695	20241011	091400	176521072	525	526	527	525	24318
696	20241011	091300	163731502	526	527	527	524	1102
697	20241011	091200	163151246	527	522	527	522	302
698	20241011	091100	162992097	528	522	528	522	75126
699	20241011	091000	123709391	522	524	524	522	18272
700	20241011	090900	114143047	525	525	526	524	7507
701	20241011	090800	110201866	525	526	526	525	6789
702	20241011	090700	106635865	526	529	529	526	14249
703	20241011	090600	99124107	528	527	531	527	16392
704	20241011	090500	90443767	527	527	528	527	8636
705	20241011	090400	85892494	527	531	531	525	13332
706	20241011	090300	78880458	531	530	533	528	24091
707	20241011	090200	66133173	533	533	534	528	12964
708	20241011	090100	59225894	527	540	540	526	59170
709	20241011	090000	27876220	540	527	540	527	52262