KissMeData/011930/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	185700	954007132	1491	1491	1491	1491	9859
3	20241022	185600	954007132	1491	1491	1491	1491	0
4	20241022	185500	954007132	1491	1491	1491	1491	0
5	20241022	185400	954007132	1491	1491	1491	1491	0
6	20241022	185300	954007132	1491	1491	1491	1491	0
7	20241022	185200	954007132	1491	1491	1491	1491	0
8	20241022	185100	954007132	1491	1491	1491	1491	0
9	20241022	185000	954007132	1491	1491	1491	1491	0
10	20241022	184900	954007132	1491	1491	1491	1491	0
11	20241022	184800	954007132	1491	1491	1491	1491	0
12	20241022	184700	954007132	1491	1491	1491	1491	0
13	20241022	184600	954007132	1491	1491	1491	1491	0
14	20241022	184500	954007132	1491	1491	1491	1491	0
15	20241022	184400	954007132	1491	1491	1491	1491	0
16	20241022	184300	954007132	1491	1491	1491	1491	0
17	20241022	184200	954007132	1491	1491	1491	1491	0
18	20241022	184100	954007132	1491	1491	1491	1491	0
19	20241022	184000	954007132	1491	1491	1491	1491	0
20	20241022	183900	954007132	1491	1491	1491	1491	0
21	20241022	183800	954007132	1491	1491	1491	1491	0
22	20241022	183700	954007132	1491	1491	1491	1491	0
23	20241022	183600	954007132	1491	1491	1491	1491	0
24	20241022	183500	954007132	1491	1491	1491	1491	0
25	20241022	183400	954007132	1491	1491	1491	1491	0
26	20241022	183300	954007132	1491	1491	1491	1491	0
27	20241022	183200	954007132	1491	1491	1491	1491	0
28	20241022	183100	954007132	1491	1491	1491	1491	0
29	20241022	183000	954007132	1491	1491	1491	1491	0
30	20241022	182900	954007132	1491	1491	1491	1491	0
31	20241022	182800	954007132	1491	1491	1491	1491	0
32	20241022	182700	954007132	1491	1491	1491	1491	9859
33	20241022	182600	954007132	1491	1491	1491	1491	0
34	20241022	182500	954007132	1491	1491	1491	1491	0
35	20241022	182400	954007132	1491	1491	1491	1491	0
36	20241022	182300	954007132	1491	1491	1491	1491	0
37	20241022	182200	954007132	1491	1491	1491	1491	0
38	20241022	182100	954007132	1491	1491	1491	1491	0
39	20241022	182000	954007132	1491	1491	1491	1491	0
40	20241022	181900	954007132	1491	1491	1491	1491	0
41	20241022	181800	954007132	1491	1491	1491	1491	0
42	20241022	181700	954007132	1491	1491	1491	1491	0
43	20241022	181600	954007132	1491	1491	1491	1491	0
44	20241022	181500	954007132	1491	1491	1491	1491	0
45	20241022	181400	954007132	1491	1491	1491	1491	0
46	20241022	181300	954007132	1491	1491	1491	1491	0
47	20241022	181200	954007132	1491	1491	1491	1491	0
48	20241022	181100	954007132	1491	1491	1491	1491	0
49	20241022	181000	954007132	1491	1491	1491	1491	0
50	20241022	180900	954007132	1491	1491	1491	1491	0
51	20241022	180800	954007132	1491	1491	1491	1491	0
52	20241022	180700	954007132	1491	1491	1491	1491	0
53	20241022	180600	954007132	1491	1491	1491	1491	0
54	20241022	180500	954007132	1491	1491	1491	1491	0
55	20241022	180400	954007132	1491	1491	1491	1491	0
56	20241022	180300	954007132	1491	1491	1491	1491	0
57	20241022	180200	954007132	1491	1491	1491	1491	0
58	20241022	180100	954007132	1491	1491	1491	1491	0
59	20241022	180000	954007132	1491	1491	1491	1491	0
60	20241022	175900	954007132	1491	1491	1491	1491	0
61	20241022	175800	954007132	1491	1491	1491	1491	0
62	20241022	175700	954007132	1491	1491	1491	1491	9859
63	20241022	175600	954007132	1491	1491	1491	1491	0
64	20241022	175500	954007132	1491	1491	1491	1491	0
65	20241022	175400	954007132	1491	1491	1491	1491	0
66	20241022	175300	954007132	1491	1491	1491	1491	0
67	20241022	175200	954007132	1491	1491	1491	1491	0
68	20241022	175100	954007132	1491	1491	1491	1491	0
69	20241022	175000	954007132	1491	1491	1491	1491	0
70	20241022	174900	954007132	1491	1491	1491	1491	0
71	20241022	174800	954007132	1491	1491	1491	1491	0
72	20241022	174700	954007132	1491	1491	1491	1491	0
73	20241022	174600	954007132	1491	1491	1491	1491	0
74	20241022	174500	954007132	1491	1491	1491	1491	0
75	20241022	174400	954007132	1491	1491	1491	1491	0
76	20241022	174300	954007132	1491	1491	1491	1491	0
77	20241022	174200	954007132	1491	1491	1491	1491	0
78	20241022	174100	954007132	1491	1491	1491	1491	0
79	20241022	174000	954007132	1491	1491	1491	1491	0
80	20241022	173900	954007132	1491	1491	1491	1491	0
81	20241022	173800	954007132	1491	1491	1491	1491	0
82	20241022	173700	954007132	1491	1491	1491	1491	0
83	20241022	173600	954007132	1491	1491	1491	1491	0
84	20241022	173500	954007132	1491	1491	1491	1491	0
85	20241022	173400	954007132	1491	1491	1491	1491	0
86	20241022	173300	954007132	1491	1491	1491	1491	0
87	20241022	173200	954007132	1491	1491	1491	1491	0
88	20241022	173100	954007132	1491	1491	1491	1491	0
89	20241022	173000	954007132	1491	1491	1491	1491	0
90	20241022	172900	954007132	1491	1491	1491	1491	0
91	20241022	172800	954007132	1491	1491	1491	1491	0
92	20241022	172700	954007132	1491	1491	1491	1491	9859
93	20241022	172600	954007132	1491	1491	1491	1491	0
94	20241022	172500	954007132	1491	1491	1491	1491	0
95	20241022	172400	954007132	1491	1491	1491	1491	0
96	20241022	172300	954007132	1491	1491	1491	1491	0
97	20241022	172200	954007132	1491	1491	1491	1491	0
98	20241022	172100	954007132	1491	1491	1491	1491	0
99	20241022	172000	954007132	1491	1491	1491	1491	0
100	20241022	171900	954007132	1491	1491	1491	1491	0
101	20241022	171800	954007132	1491	1491	1491	1491	0
102	20241022	171700	954007132	1491	1491	1491	1491	0
103	20241022	171600	954007132	1491	1491	1491	1491	0
104	20241022	171500	954007132	1491	1491	1491	1491	0
105	20241022	171400	954007132	1491	1491	1491	1491	0
106	20241022	171300	954007132	1491	1491	1491	1491	0
107	20241022	171200	954007132	1491	1491	1491	1491	0
108	20241022	171100	954007132	1491	1491	1491	1491	0
109	20241022	171000	954007132	1491	1491	1491	1491	0
110	20241022	170900	954007132	1491	1491	1491	1491	0
111	20241022	170800	954007132	1491	1491	1491	1491	0
112	20241022	170700	954007132	1491	1491	1491	1491	0
113	20241022	170600	954007132	1491	1491	1491	1491	0
114	20241022	170500	954007132	1491	1491	1491	1491	0
115	20241022	170400	954007132	1491	1491	1491	1491	0
116	20241022	170300	954007132	1491	1491	1491	1491	0
117	20241022	170200	954007132	1491	1491	1491	1491	0
118	20241022	170100	954007132	1491	1491	1491	1491	0
119	20241022	170000	954007132	1491	1491	1491	1491	0
120	20241022	165900	954007132	1491	1491	1491	1491	0
121	20241022	165800	954007132	1491	1491	1491	1491	0
122	20241022	165700	954007132	1491	1491	1491	1491	9859
123	20241022	165600	954007132	1491	1491	1491	1491	0
124	20241022	165500	954007132	1491	1491	1491	1491	0
125	20241022	165400	954007132	1491	1491	1491	1491	0
126	20241022	165300	954007132	1491	1491	1491	1491	0
127	20241022	165200	954007132	1491	1491	1491	1491	0
128	20241022	165100	954007132	1491	1491	1491	1491	0
129	20241022	165000	954007132	1491	1491	1491	1491	0
130	20241022	164900	954007132	1491	1491	1491	1491	0
131	20241022	164800	954007132	1491	1491	1491	1491	0
132	20241022	164700	954007132	1491	1491	1491	1491	0
133	20241022	164600	954007132	1491	1491	1491	1491	0
134	20241022	164500	954007132	1491	1491	1491	1491	0
135	20241022	164400	954007132	1491	1491	1491	1491	0
136	20241022	164300	954007132	1491	1491	1491	1491	0
137	20241022	164200	954007132	1491	1491	1491	1491	0
138	20241022	164100	954007132	1491	1491	1491	1491	0
139	20241022	164000	954007132	1491	1491	1491	1491	0
140	20241022	163900	954007132	1491	1491	1491	1491	0
141	20241022	163800	954007132	1491	1491	1491	1491	0
142	20241022	163700	954007132	1491	1491	1491	1491	0
143	20241022	163600	954007132	1491	1491	1491	1491	0
144	20241022	163500	954007132	1491	1491	1491	1491	0
145	20241022	163400	954007132	1491	1491	1491	1491	0
146	20241022	163300	954007132	1491	1491	1491	1491	0
147	20241022	163200	954007132	1491	1491	1491	1491	0
148	20241022	163100	954007132	1491	1491	1491	1491	0
149	20241022	163000	954007132	1491	1491	1491	1491	0
150	20241022	162900	954007132	1491	1491	1491	1491	0
151	20241022	162800	954007132	1491	1491	1491	1491	0
152	20241022	162700	954007132	1491	1491	1491	1491	9859
153	20241022	162600	954007132	1491	1491	1491	1491	0
154	20241022	162500	954007132	1491	1491	1491	1491	0
155	20241022	162400	954007132	1491	1491	1491	1491	0
156	20241022	162300	954007132	1491	1491	1491	1491	0
157	20241022	162200	954007132	1491	1491	1491	1491	0
158	20241022	162100	954007132	1491	1491	1491	1491	0
159	20241022	162000	954007132	1491	1491	1491	1491	0
160	20241022	161900	954007132	1491	1491	1491	1491	0
161	20241022	161800	954007132	1491	1491	1491	1491	0
162	20241022	161700	954007132	1491	1491	1491	1491	0
163	20241022	161600	954007132	1491	1491	1491	1491	0
164	20241022	161500	954007132	1491	1491	1491	1491	0
165	20241022	161400	954007132	1491	1491	1491	1491	0
166	20241022	161300	954007132	1491	1491	1491	1491	0
167	20241022	161200	954007132	1491	1491	1491	1491	0
168	20241022	161100	954007132	1491	1491	1491	1491	0
169	20241022	161000	954007132	1491	1491	1491	1491	0
170	20241022	160900	954007132	1491	1491	1491	1491	0
171	20241022	160800	954007132	1491	1491	1491	1491	0
172	20241022	160700	954007132	1491	1491	1491	1491	0
173	20241022	160600	954007132	1491	1491	1491	1491	0
174	20241022	160500	954007132	1491	1491	1491	1491	0
175	20241022	160400	954007132	1491	1491	1491	1491	0
176	20241022	160300	954007132	1491	1491	1491	1491	0
177	20241022	160200	954007132	1491	1491	1491	1491	0
178	20241022	160100	954007132	1491	1491	1491	1491	0
179	20241022	160000	954007132	1491	1491	1491	1491	0
180	20241022	155900	954007132	1491	1491	1491	1491	0
181	20241022	155800	954007132	1491	1491	1491	1491	0
182	20241022	155700	954007132	1491	1491	1491	1491	9859
183	20241022	155600	954007132	1491	1491	1491	1491	0
184	20241022	155500	954007132	1491	1491	1491	1491	0
185	20241022	155400	954007132	1491	1491	1491	1491	0
186	20241022	155300	954007132	1491	1491	1491	1491	0
187	20241022	155200	954007132	1491	1491	1491	1491	0
188	20241022	155100	954007132	1491	1491	1491	1491	0
189	20241022	155000	954007132	1491	1491	1491	1491	0
190	20241022	154900	954007132	1491	1491	1491	1491	0
191	20241022	154800	954007132	1491	1491	1491	1491	0
192	20241022	154700	954007132	1491	1491	1491	1491	0
193	20241022	154600	954007132	1491	1491	1491	1491	0
194	20241022	154500	954007132	1491	1491	1491	1491	0
195	20241022	154400	954007132	1491	1491	1491	1491	0
196	20241022	154300	954007132	1491	1491	1491	1491	0
197	20241022	154200	954007132	1491	1491	1491	1491	0
198	20241022	154100	954007132	1491	1491	1491	1491	0
199	20241022	154000	954007132	1491	1491	1491	1491	0
200	20241022	153900	954007132	1491	1491	1491	1491	0
201	20241022	153800	954007132	1491	1491	1491	1491	0
202	20241022	153700	954007132	1491	1491	1491	1491	0
203	20241022	153600	954007132	1491	1491	1491	1491	0
204	20241022	153500	954007132	1491	1491	1491	1491	0
205	20241022	153400	954007132	1491	1491	1491	1491	0
206	20241022	153300	954007132	1491	1491	1491	1491	0
207	20241022	153200	954007132	1491	1491	1491	1491	0
208	20241022	153100	954007132	1491	1491	1491	1491	0
209	20241022	153000	954007132	1491	1491	1491	1491	9859
210	20241022	152900	939307363	1492	1492	1492	1492	0
211	20241022	152800	939307363	1492	1492	1492	1492	0
212	20241022	152700	939307363	1492	1492	1492	1492	0
213	20241022	152600	939307363	1492	1492	1492	1492	0
214	20241022	152500	939307363	1492	1492	1492	1492	0
215	20241022	152400	939307363	1492	1492	1492	1492	0
216	20241022	152300	939307363	1492	1492	1492	1492	0
217	20241022	152200	939307363	1492	1492	1492	1492	0
218	20241022	152100	939307363	1492	1492	1492	1492	0
219	20241022	152000	939307363	1492	1492	1492	1492	0
220	20241022	151900	939307363	1492	1491	1492	1491	7818
221	20241022	151800	927648460	1491	1491	1491	1490	5136
222	20241022	151700	919990705	1491	1491	1492	1491	1052
223	20241022	151600	918421496	1491	1491	1491	1490	7904
224	20241022	151500	906640010	1491	1491	1491	1491	375
225	20241022	151400	906080885	1491	1491	1491	1491	803
226	20241022	151300	904883612	1490	1491	1491	1490	5954
227	20241022	151200	896009523	1491	1490	1491	1490	6985
228	20241022	151100	885599263	1490	1490	1491	1490	410
229	20241022	151000	884988328	1491	1490	1491	1490	1687
230	20241022	150900	882474436	1491	1490	1491	1490	452
231	20241022	150800	881800879	1490	1491	1492	1490	12408
232	20241022	150700	863311285	1491	1492	1492	1491	755
233	20241022	150600	862185200	1492	1491	1492	1491	751
234	20241022	150500	861065083	1491	1491	1492	1491	686
235	20241022	150400	860042057	1491	1492	1492	1491	6486
236	20241022	150300	850371381	1492	1492	1492	1491	2190
237	20241022	150200	847104501	1492	1492	1492	1492	1374
238	20241022	150100	845054493	1492	1491	1492	1491	1804
239	20241022	150000	842364329	1491	1491	1491	1491	318
240	20241022	145900	841890191	1491	1491	1491	1491	146
241	20241022	145800	841672505	1492	1492	1492	1492	0
242	20241022	145700	841672505	1492	1492	1492	1492	0
243	20241022	145600	841672505	1492	1492	1492	1491	1002
244	20241022	145500	840178021	1492	1491	1492	1491	3820
245	20241022	145400	834480981	1491	1492	1492	1491	2100
246	20241022	145300	831349781	1492	1492	1492	1491	8014
247	20241022	145200	819398894	1492	1492	1492	1492	0
248	20241022	145100	819398894	1492	1492	1492	1492	3223
249	20241022	145000	814590178	1492	1493	1493	1492	636
250	20241022	144900	813641166	1492	1492	1492	1492	0
251	20241022	144800	813641166	1492	1492	1493	1492	182
252	20241022	144700	813369551	1493	1492	1493	1492	210
253	20241022	144600	813056121	1493	1493	1493	1493	102
254	20241022	144500	812903835	1494	1493	1494	1493	126
255	20241022	144400	812715697	1493	1494	1494	1492	4306
256	20241022	144300	806288879	1494	1493	1494	1493	1041
257	20241022	144200	804733925	1494	1494	1494	1493	996
258	20241022	144100	803246462	1494	1494	1494	1494	460
259	20241022	144000	802559222	1494	1494	1494	1494	115
260	20241022	143900	802387412	1494	1494	1495	1492	10534
261	20241022	143800	786653510	1495	1495	1495	1495	19231
262	20241022	143700	757903165	1495	1495	1496	1495	170
263	20241022	143600	757649014	1495	1496	1496	1495	3149
264	20241022	143500	752938510	1496	1496	1496	1496	382
265	20241022	143400	752367038	1496	1496	1496	1496	0
266	20241022	143300	752367038	1496	1496	1496	1496	556
267	20241022	143200	751535262	1496	1496	1496	1496	0
268	20241022	143100	751535262	1496	1496	1496	1496	1357
269	20241022	143000	749505190	1496	1496	1496	1496	1473
270	20241022	142900	747301582	1496	1496	1496	1496	1120
271	20241022	142800	745626062	1496	1497	1497	1496	1371
272	20241022	142700	743574946	1496	1500	1500	1496	2832
273	20241022	142600	739337600	1500	1500	1500	1500	1
274	20241022	142500	739336100	1500	1498	1500	1498	211
275	20241022	142400	739019700	1498	1498	1498	1498	740
276	20241022	142300	737911180	1499	1498	1499	1498	151
277	20241022	142200	737684979	1498	1500	1500	1498	307
278	20241022	142100	737225041	1500	1500	1500	1500	1
279	20241022	142000	737223541	1500	1500	1500	1500	53
280	20241022	141900	737144041	1500	1499	1500	1499	3628
281	20241022	141800	731702156	1499	1499	1499	1499	11
282	20241022	141700	731685667	1498	1498	1498	1498	68
283	20241022	141600	731583803	1498	1498	1498	1498	0
284	20241022	141500	731583803	1498	1500	1500	1496	6609
285	20241022	141400	721689909	1499	1499	1499	1499	266
286	20241022	141300	721291175	1499	1500	1500	1499	92
287	20241022	141200	721153257	1500	1500	1500	1500	0
288	20241022	141100	721153257	1500	1499	1500	1499	106
289	20241022	141000	720994262	1500	1500	1500	1500	117
290	20241022	140900	720818762	1500	1500	1500	1500	10
291	20241022	140800	720803762	1499	1498	1499	1498	110
292	20241022	140700	720638882	1499	1499	1499	1499	143
293	20241022	140600	720424525	1499	1499	1499	1499	397
294	20241022	140500	719829422	1499	1499	1499	1499	1
295	20241022	140400	719827923	1499	1499	1499	1499	15
296	20241022	140300	719805438	1499	1498	1499	1498	566
297	20241022	140200	718957450	1498	1498	1498	1498	0
298	20241022	140100	718957450	1498	1498	1498	1498	1000
299	20241022	140000	717459450	1498	1498	1499	1498	410
300	20241022	135900	716844980	1499	1499	1499	1499	0
301	20241022	135800	716844980	1499	1499	1499	1499	114
302	20241022	135700	716674094	1498	1499	1499	1498	706
303	20241022	135600	715616026	1499	1499	1499	1499	0
304	20241022	135500	715616026	1499	1499	1499	1499	100
305	20241022	135400	715466126	1499	1499	1499	1499	0
306	20241022	135300	715466126	1499	1499	1499	1499	225
307	20241022	135200	715128851	1499	1499	1499	1499	300
308	20241022	135100	714679151	1499	1499	1499	1499	1
309	20241022	135000	714677652	1499	1499	1499	1499	3200
310	20241022	134900	709880852	1499	1499	1499	1498	5972
311	20241022	134800	700934595	1499	1500	1500	1499	270
312	20241022	134700	700529765	1500	1501	1501	1500	4421
313	20241022	134600	693897758	1505	1505	1505	1505	0
314	20241022	134500	693897758	1505	1505	1505	1505	3
315	20241022	134400	693893243	1506	1506	1506	1506	0
316	20241022	134300	693893243	1506	1506	1506	1506	0
317	20241022	134200	693893243	1506	1506	1506	1506	400
318	20241022	134100	693290843	1506	1506	1506	1501	300
319	20241022	134000	692839093	1507	1507	1507	1507	0
320	20241022	133900	692839093	1507	1504	1508	1504	2053
321	20241022	133800	689745676	1504	1502	1504	1502	2680
322	20241022	133700	685714970	1502	1502	1504	1502	1629
323	20241022	133600	683267913	1502	1502	1502	1502	0
324	20241022	133500	683267913	1502	1498	1502	1498	4192
325	20241022	133400	676981907	1500	1500	1500	1500	0
326	20241022	133300	676981907	1500	1500	1500	1500	451
327	20241022	133200	676305407	1500	1500	1500	1500	215
328	20241022	133100	675982907	1500	1498	1500	1498	1630
329	20241022	133000	673540107	1498	1499	1499	1498	1121
330	20241022	132900	671860549	1498	1499	1499	1498	527
331	20241022	132800	671070790	1499	1499	1499	1499	69
332	20241022	132700	670967359	1499	1499	1499	1499	211
333	20241022	132600	670651070	1499	1499	1499	1499	0
334	20241022	132500	670651070	1499	1499	1499	1499	755
335	20241022	132400	669519325	1499	1499	1499	1499	0
336	20241022	132300	669519325	1499	1499	1499	1499	1
337	20241022	132200	669517826	1500	1500	1500	1500	326
338	20241022	132100	669028826	1500	1500	1500	1500	55
339	20241022	132000	668946326	1500	1500	1500	1500	1
340	20241022	131900	668944826	1500	1500	1500	1500	941
341	20241022	131800	667533326	1500	1501	1502	1500	64
342	20241022	131700	667437248	1500	1500	1500	1500	0
343	20241022	131600	667437248	1500	1500	1500	1500	1361
344	20241022	131500	665395748	1500	1500	1500	1500	0
345	20241022	131400	665395748	1500	1500	1500	1500	2130
346	20241022	131300	662200748	1499	1499	1499	1499	99
347	20241022	131200	662052347	1499	1499	1499	1499	495
348	20241022	131100	661310342	1499	1498	1499	1498	5765
349	20241022	131000	652674361	1498	1498	1498	1498	64
350	20241022	130900	652578489	1498	1498	1498	1498	66
351	20241022	130800	652479621	1498	1497	1498	1497	7
352	20241022	130700	652469141	1497	1497	1497	1497	747
353	20241022	130600	651350882	1498	1497	1498	1497	2286
354	20241022	130500	647927490	1497	1498	1498	1496	8895
355	20241022	130400	634613868	1498	1498	1498	1498	150
356	20241022	130300	634389168	1498	1498	1498	1498	332
357	20241022	130200	633891832	1498	1498	1498	1498	660
358	20241022	130100	632903152	1499	1499	1499	1499	105
359	20241022	130000	632745757	1500	1498	1500	1498	302
360	20241022	125900	632293357	1498	1498	1498	1497	4139
361	20241022	125800	626096921	1498	1500	1500	1498	1008
362	20241022	125700	624586921	1498	1499	1499	1498	2100
363	20241022	125600	621440832	1499	1499	1499	1499	0
364	20241022	125500	621440832	1499	1499	1499	1499	1
365	20241022	125400	621439333	1499	1500	1500	1499	97
366	20241022	125300	621293923	1500	1500	1500	1500	5
367	20241022	125200	621286423	1500	1500	1500	1500	100
368	20241022	125100	621136423	1499	1499	1499	1499	7244
369	20241022	125000	610277667	1500	1500	1500	1500	2
370	20241022	124900	610274667	1500	1500	1500	1500	500
371	20241022	124800	609524667	1500	1500	1500	1500	1001
372	20241022	124700	608023167	1500	1500	1500	1500	200
373	20241022	124600	607723167	1500	1500	1501	1500	1288
374	20241022	124500	605790118	1500	1500	1500	1500	2
375	20241022	124400	605787118	1500	1501	1501	1500	28394
376	20241022	124300	563195618	1500	1500	1500	1500	1
377	20241022	124200	563194118	1501	1501	1501	1501	1214
378	20241022	124100	561371904	1501	1502	1502	1501	2105
379	20241022	124000	558212194	1502	1502	1502	1502	21
380	20241022	123900	558180652	1501	1501	1501	1501	2011
381	20241022	123800	555162141	1502	1502	1502	1502	130
382	20241022	123700	554966881	1502	1501	1502	1501	1003
383	20241022	123600	553460875	1502	1501	1502	1501	1100
384	20241022	123500	551809765	1501	1501	1501	1501	810
385	20241022	123400	550593955	1502	1502	1502	1501	1273
386	20241022	123300	548682409	1501	1502	1502	1501	301
387	20241022	123200	548230607	1502	1502	1502	1502	699
388	20241022	123100	547180709	1502	1502	1502	1502	7
389	20241022	123000	547170195	1502	1502	1502	1502	102
390	20241022	122900	547016991	1502	1502	1502	1502	201
391	20241022	122800	546715089	1502	1502	1502	1502	1993
392	20241022	122700	543721603	1502	1503	1503	1502	837
393	20241022	122600	542463769	1503	1503	1503	1503	13
394	20241022	122500	542444230	1503	1504	1504	1503	202
395	20241022	122400	542140623	1503	1503	1503	1503	1
396	20241022	122300	542139120	1506	1506	1506	1506	1
397	20241022	122200	542137614	1506	1506	1506	1506	0
398	20241022	122100	542137614	1506	1506	1506	1506	4
399	20241022	122000	542131590	1506	1506	1506	1506	100
400	20241022	121900	541980990	1506	1506	1506	1506	0
401	20241022	121800	541980990	1506	1506	1506	1506	0
402	20241022	121700	541980990	1506	1503	1506	1503	126
403	20241022	121600	541791555	1506	1506	1506	1506	0
404	20241022	121500	541791555	1506	1506	1506	1506	0
405	20241022	121400	541791555	1506	1506	1506	1506	82
406	20241022	121300	541668063	1507	1507	1507	1507	39
407	20241022	121200	541609290	1507	1507	1507	1507	1
408	20241022	121100	541607783	1507	1507	1507	1507	54
409	20241022	121000	541526405	1507	1507	1507	1507	2
410	20241022	120900	541523391	1507	1507	1507	1507	0
411	20241022	120800	541523391	1507	1506	1507	1506	109
412	20241022	120700	541359228	1506	1506	1506	1506	10
413	20241022	120600	541344168	1507	1507	1507	1507	0
414	20241022	120500	541344168	1507	1506	1507	1502	29
415	20241022	120400	541300565	1506	1506	1506	1506	1
416	20241022	120300	541299059	1501	1505	1505	1501	55
417	20241022	120200	541216296	1501	1501	1501	1501	0
418	20241022	120100	541216296	1501	1504	1504	1501	1200
419	20241022	120000	539412951	1504	1504	1504	1504	1279
420	20241022	115900	537489335	1504	1501	1504	1501	165
421	20241022	115800	537241190	1500	1500	1500	1500	0
422	20241022	115700	537241190	1500	1504	1504	1500	2703
423	20241022	115600	533182837	1503	1503	1503	1503	0
424	20241022	115500	533182837	1503	1504	1504	1503	40
425	20241022	115400	533122685	1505	1505	1505	1505	41
426	20241022	115300	533060980	1505	1505	1505	1505	1
427	20241022	115200	533059475	1505	1505	1505	1505	70
428	20241022	115100	532954125	1505	1505	1505	1505	389
429	20241022	115000	532368680	1505	1506	1506	1505	1337
430	20241022	114900	530356218	1506	1506	1506	1506	136
431	20241022	114800	530151402	1505	1505	1505	1505	0
432	20241022	114700	530151402	1505	1505	1505	1505	327
433	20241022	114600	529659267	1505	1503	1505	1503	5618
434	20241022	114500	521214827	1502	1501	1502	1501	1757
435	20241022	114400	518577564	1501	1501	1501	1501	1000
436	20241022	114300	517076564	1501	1501	1501	1501	1301
437	20241022	114200	515123763	1500	1500	1500	1500	351
438	20241022	114100	514597263	1500	1500	1500	1500	130
439	20241022	114000	514402263	1500	1500	1500	1499	42
440	20241022	113900	514339264	1500	1501	1501	1500	1145
441	20241022	113800	512621753	1501	1500	1501	1500	128
442	20241022	113700	512429750	1500	1500	1500	1500	22
443	20241022	113600	512396750	1500	1500	1500	1500	0
444	20241022	113500	512396750	1500	1501	1501	1500	21
445	20241022	113400	512365230	1501	1501	1501	1501	40
446	20241022	113300	512305190	1501	1501	1501	1501	9
447	20241022	113200	512291681	1501	1501	1501	1501	0
448	20241022	113100	512291681	1501	1501	1501	1500	113
449	20241022	113000	512122158	1501	1501	1501	1501	100
450	20241022	112900	511972058	1501	1500	1501	1500	211
451	20241022	112800	511655357	1501	1502	1502	1501	885
452	20241022	112700	510326772	1501	1501	1501	1501	0
453	20241022	112600	510326772	1501	1500	1501	1499	4963
454	20241022	112500	502878703	1500	1500	1500	1500	1341
455	20241022	112400	500867203	1500	1500	1500	1500	17
456	20241022	112300	500841703	1500	1500	1500	1500	27
457	20241022	112200	500801203	1500	1500	1500	1500	824
458	20241022	112100	499565203	1500	1500	1500	1499	169
459	20241022	112000	499311811	1500	1500	1500	1500	3
460	20241022	111900	499307311	1499	1499	1499	1499	0
461	20241022	111800	499307311	1499	1499	1499	1499	500
462	20241022	111700	498557811	1500	1499	1500	1499	477
463	20241022	111600	497842312	1499	1499	1499	1499	33
464	20241022	111500	497792845	1499	1499	1499	1499	173
465	20241022	111400	497533518	1499	1499	1499	1499	0
466	20241022	111300	497533518	1499	1499	1500	1498	1021
467	20241022	111200	496003189	1499	1499	1499	1499	200
468	20241022	111100	495703389	1500	1500	1500	1500	0
469	20241022	111000	495703389	1500	1500	1500	1500	20
470	20241022	110900	495673389	1498	1500	1500	1498	448
471	20241022	110800	495002089	1498	1499	1499	1498	103
472	20241022	110700	494847787	1500	1500	1500	1500	0
473	20241022	110600	494847787	1500	1500	1500	1500	27
474	20241022	110500	494807287	1500	1500	1500	1500	100
475	20241022	110400	494657287	1500	1500	1500	1500	326
476	20241022	110300	494168287	1500	1500	1500	1500	107
477	20241022	110200	494007787	1500	1500	1500	1499	1774
478	20241022	110100	491346987	1500	1500	1500	1500	500
479	20241022	110000	490596987	1500	1498	1500	1498	1467
480	20241022	105900	488397050	1498	1498	1499	1490	15597
481	20241022	105800	465068431	1499	1499	1499	1499	4249
482	20241022	105700	458699180	1499	1500	1500	1499	2600
483	20241022	105600	454800430	1500	1500	1500	1500	105
484	20241022	105500	454642930	1500	1500	1500	1500	2619
485	20241022	105400	450714430	1501	1501	1501	1501	10
486	20241022	105300	450699420	1500	1500	1500	1500	300
487	20241022	105200	450249420	1500	1501	1501	1500	14
488	20241022	105100	450228407	1501	1501	1501	1501	51
489	20241022	105000	450151856	1501	1501	1501	1501	14
490	20241022	104900	450130842	1501	1501	1501	1501	1
491	20241022	104800	450129341	1501	1501	1501	1501	0
492	20241022	104700	450129341	1501	1500	1501	1500	101
493	20241022	104600	449977741	1501	1501	1501	1501	10
494	20241022	104500	449962731	1501	1500	1501	1500	354
495	20241022	104400	449431729	1500	1501	1501	1500	595
496	20241022	104300	448538635	1501	1501	1501	1501	29
497	20241022	104200	448495106	1501	1501	1501	1501	250
498	20241022	104100	448119856	1501	1501	1501	1501	581
499	20241022	104000	447247775	1501	1503	1503	1501	38
500	20241022	103900	447190684	1503	1503	1503	1503	285
501	20241022	103800	446762329	1503	1503	1503	1503	461
502	20241022	103700	446069446	1503	1503	1503	1503	51
503	20241022	103600	445992793	1503	1502	1503	1502	114
504	20241022	103500	445821465	1502	1500	1502	1499	4788
505	20241022	103400	438642953	1499	1501	1502	1498	16814
506	20241022	103300	413419571	1501	1502	1502	1501	3320
507	20241022	103200	408433931	1503	1505	1505	1503	1124
508	20241022	103100	406743383	1505	1506	1506	1505	2016
509	20241022	103000	403707299	1506	1506	1506	1506	160
510	20241022	102900	403466339	1506	1505	1506	1505	70
511	20241022	102800	403360969	1505	1504	1505	1501	2769
512	20241022	102700	399201163	1505	1505	1505	1505	1017
513	20241022	102600	397670578	1505	1504	1505	1504	2035
514	20241022	102500	394609903	1504	1504	1505	1504	1237
515	20241022	102400	392749355	1504	1504	1504	1504	139
516	20241022	102300	392540299	1504	1502	1504	1502	2
517	20241022	102200	392537293	1502	1503	1503	1502	3000
518	20241022	102100	388030551	1504	1504	1504	1504	2974
519	20241022	102000	383557655	1504	1502	1504	1502	591
520	20241022	101900	382669083	1501	1503	1503	1501	1800
521	20241022	101800	379966897	1503	1503	1503	1502	3055
522	20241022	101700	375377381	1503	1506	1506	1503	6216
523	20241022	101600	366026047	1507	1509	1509	1507	11
524	20241022	101500	366009468	1509	1509	1509	1509	201
525	20241022	101400	365706159	1505	1505	1509	1505	1301
526	20241022	101300	363748150	1505	1505	1505	1504	3557
527	20241022	101200	358394913	1506	1509	1509	1506	6557
528	20241022	101100	348518918	1509	1510	1510	1509	392
529	20241022	101000	347927330	1509	1509	1509	1509	157
530	20241022	100900	347690417	1508	1510	1510	1508	489
531	20241022	100800	346952383	1510	1509	1510	1509	4361
532	20241022	100700	340371578	1510	1512	1512	1510	608
533	20241022	100600	339453102	1512	1510	1512	1510	2547
534	20241022	100500	335607068	1510	1510	1513	1510	5063
535	20241022	100400	327961935	1510	1509	1510	1509	162
536	20241022	100300	327717476	1509	1513	1513	1509	749
537	20241022	100200	326587231	1509	1514	1514	1509	165
538	20241022	100100	326337436	1514	1515	1518	1514	205
539	20241022	100000	326026311	1505	1509	1511	1505	2668
540	20241022	095900	321999895	1504	1508	1508	1504	2872
541	20241022	095800	317679991	1503	1503	1503	1503	150
542	20241022	095700	317454541	1503	1508	1508	1503	5058
543	20241022	095600	309844225	1508	1504	1508	1504	692
544	20241022	095500	308801889	1504	1505	1506	1504	2577
545	20241022	095400	304922994	1504	1506	1506	1504	3000
546	20241022	095300	300407957	1505	1509	1509	1505	5410
547	20241022	095200	292263936	1509	1509	1510	1507	2183
548	20241022	095100	288970362	1510	1515	1515	1507	5702
549	20241022	095000	280363309	1515	1515	1515	1514	849
550	20241022	094900	279077208	1515	1515	1515	1515	2271
551	20241022	094800	275636643	1515	1517	1520	1515	2540
552	20241022	094700	271786934	1520	1520	1520	1520	2
553	20241022	094600	271783894	1520	1520	1520	1517	61
554	20241022	094500	271691234	1520	1519	1520	1519	1533
555	20241022	094400	269362605	1519	1521	1521	1514	11908
556	20241022	094300	251293874	1521	1528	1528	1520	15535
557	20241022	094200	227653737	1531	1535	1535	1529	5457
558	20241022	094100	219300085	1535	1542	1542	1532	8136
559	20241022	094000	206820114	1534	1534	1546	1534	5215
560	20241022	093900	198780903	1535	1534	1550	1533	4391
561	20241022	093800	192005784	1541	1525	1568	1525	52743
562	20241022	093700	110514290	1525	1522	1525	1522	401
563	20241022	093600	109903965	1525	1525	1525	1523	506
564	20241022	093500	109132435	1525	1524	1525	1524	330
565	20241022	093400	108629187	1525	1525	1525	1524	48
566	20241022	093300	108555994	1525	1524	1525	1523	5045
567	20241022	093200	100871979	1525	1525	1525	1524	1522
568	20241022	093100	98552139	1525	1526	1526	1525	6063
569	20241022	093000	89304565	1526	1526	1526	1525	5004
570	20241022	092900	81673261	1526	1530	1531	1526	8842
571	20241022	092800	68171390	1532	1531	1532	1531	557
572	20241022	092700	67318321	1532	1531	1532	1531	62
573	20241022	092600	67223345	1530	1530	1530	1528	1789
574	20241022	092500	64486331	1528	1532	1532	1528	302
575	20241022	092400	64024494	1532	1531	1532	1531	21
576	20241022	092300	63992332	1531	1531	1531	1531	661
577	20241022	092200	62980341	1532	1531	1532	1530	550
578	20241022	092100	62138261	1533	1534	1534	1533	1556
579	20241022	092000	59751407	1534	1533	1534	1533	590
580	20241022	091900	58846360	1533	1527	1533	1527	532
581	20241022	091800	58032610	1527	1527	1527	1527	484
582	20241022	091700	57293542	1527	1530	1530	1527	1542
583	20241022	091600	54938548	1527	1528	1528	1527	1201
584	20241022	091500	53103621	1527	1530	1530	1526	3548
585	20241022	091400	47680233	1535	1535	1535	1530	69
586	20241022	091300	47574568	1535	1535	1535	1535	1022
587	20241022	091200	46005798	1535	1535	1535	1530	1043
588	20241022	091100	44405193	1530	1530	1530	1530	85
589	20241022	091000	44275143	1530	1526	1537	1526	48
590	20241022	090900	44201629	1525	1528	1528	1525	6582
591	20241022	090800	34154702	1529	1533	1538	1529	8398
592	20241022	090700	21306272	1532	1534	1534	1532	2903
593	20241022	090600	16857791	1540	1540	1540	1533	2229
594	20241022	090500	13435446	1540	1536	1540	1536	841
595	20241022	090400	12140996	1535	1533	1535	1533	208
596	20241022	090300	11821732	1533	1533	1533	1533	32
597	20241022	090200	11772676	1531	1535	1535	1531	4455
598	20241022	090100	4934255	1535	1535	1535	1535	1
599	20241022	090000	4932720	1530	1530	1530	1530	3224