KissMeData/016880/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	190200	591302149	918	918	918	918	12520
3	20241016	190100	591302149	918	918	918	918	0
4	20241016	190000	591302149	918	918	918	918	0
5	20241016	185900	591302149	918	918	918	918	0
6	20241016	185800	591302149	918	918	918	918	0
7	20241016	185700	591302149	918	918	918	918	0
8	20241016	185600	591302149	918	918	918	918	0
9	20241016	185500	591302149	918	918	918	918	0
10	20241016	185400	591302149	918	918	918	918	0
11	20241016	185300	591302149	918	918	918	918	0
12	20241016	185200	591302149	918	918	918	918	0
13	20241016	185100	591302149	918	918	918	918	0
14	20241016	185000	591302149	918	918	918	918	0
15	20241016	184900	591302149	918	918	918	918	0
16	20241016	184800	591302149	918	918	918	918	0
17	20241016	184700	591302149	918	918	918	918	0
18	20241016	184600	591302149	918	918	918	918	0
19	20241016	184500	591302149	918	918	918	918	0
20	20241016	184400	591302149	918	918	918	918	0
21	20241016	184300	591302149	918	918	918	918	0
22	20241016	184200	591302149	918	918	918	918	0
23	20241016	184100	591302149	918	918	918	918	0
24	20241016	184000	591302149	918	918	918	918	0
25	20241016	183900	591302149	918	918	918	918	0
26	20241016	183800	591302149	918	918	918	918	0
27	20241016	183700	591302149	918	918	918	918	0
28	20241016	183600	591302149	918	918	918	918	0
29	20241016	183500	591302149	918	918	918	918	0
30	20241016	183400	591302149	918	918	918	918	0
31	20241016	183300	591302149	918	918	918	918	0
32	20241016	183200	591302149	918	918	918	918	12520
33	20241016	183100	591302149	918	918	918	918	0
34	20241016	183000	591302149	918	918	918	918	0
35	20241016	182900	591302149	918	918	918	918	0
36	20241016	182800	591302149	918	918	918	918	0
37	20241016	182700	591302149	918	918	918	918	0
38	20241016	182600	591302149	918	918	918	918	0
39	20241016	182500	591302149	918	918	918	918	0
40	20241016	182400	591302149	918	918	918	918	0
41	20241016	182300	591302149	918	918	918	918	0
42	20241016	182200	591302149	918	918	918	918	0
43	20241016	182100	591302149	918	918	918	918	0
44	20241016	182000	591302149	918	918	918	918	0
45	20241016	181900	591302149	918	918	918	918	0
46	20241016	181800	591302149	918	918	918	918	0
47	20241016	181700	591302149	918	918	918	918	0
48	20241016	181600	591302149	918	918	918	918	0
49	20241016	181500	591302149	918	918	918	918	0
50	20241016	181400	591302149	918	918	918	918	0
51	20241016	181300	591302149	918	918	918	918	0
52	20241016	181200	591302149	918	918	918	918	0
53	20241016	181100	591302149	918	918	918	918	0
54	20241016	181000	591302149	918	918	918	918	0
55	20241016	180900	591302149	918	918	918	918	0
56	20241016	180800	591302149	918	918	918	918	0
57	20241016	180700	591302149	918	918	918	918	0
58	20241016	180600	591302149	918	918	918	918	0
59	20241016	180500	591302149	918	918	918	918	0
60	20241016	180400	591302149	918	918	918	918	0
61	20241016	180300	591302149	918	918	918	918	0
62	20241016	180200	591302149	918	918	918	918	12520
63	20241016	180100	591302149	918	918	918	918	0
64	20241016	180000	591302149	918	918	918	918	0
65	20241016	175900	591302149	918	918	918	918	0
66	20241016	175800	591302149	918	918	918	918	0
67	20241016	175700	591302149	918	918	918	918	0
68	20241016	175600	591302149	918	918	918	918	0
69	20241016	175500	591302149	918	918	918	918	0
70	20241016	175400	591302149	918	918	918	918	0
71	20241016	175300	591302149	918	918	918	918	0
72	20241016	175200	591302149	918	918	918	918	0
73	20241016	175100	591302149	918	918	918	918	0
74	20241016	175000	591302149	918	918	918	918	0
75	20241016	174900	591302149	918	918	918	918	0
76	20241016	174800	591302149	918	918	918	918	0
77	20241016	174700	591302149	918	918	918	918	0
78	20241016	174600	591302149	918	918	918	918	0
79	20241016	174500	591302149	918	918	918	918	0
80	20241016	174400	591302149	918	918	918	918	0
81	20241016	174300	591302149	918	918	918	918	0
82	20241016	174200	591302149	918	918	918	918	0
83	20241016	174100	591302149	918	918	918	918	0
84	20241016	174000	591302149	918	918	918	918	0
85	20241016	173900	591302149	918	918	918	918	0
86	20241016	173800	591302149	918	918	918	918	0
87	20241016	173700	591302149	918	918	918	918	0
88	20241016	173600	591302149	918	918	918	918	0
89	20241016	173500	591302149	918	918	918	918	0
90	20241016	173400	591302149	918	918	918	918	0
91	20241016	173300	591302149	918	918	918	918	0
92	20241016	173200	591302149	918	918	918	918	12520
93	20241016	173100	591302149	918	918	918	918	0
94	20241016	173000	591302149	918	918	918	918	0
95	20241016	172900	591302149	918	918	918	918	0
96	20241016	172800	591302149	918	918	918	918	0
97	20241016	172700	591302149	918	918	918	918	0
98	20241016	172600	591302149	918	918	918	918	0
99	20241016	172500	591302149	918	918	918	918	0
100	20241016	172400	591302149	918	918	918	918	0
101	20241016	172300	591302149	918	918	918	918	0
102	20241016	172200	591302149	918	918	918	918	0
103	20241016	172100	591302149	918	918	918	918	0
104	20241016	172000	591302149	918	918	918	918	0
105	20241016	171900	591302149	918	918	918	918	0
106	20241016	171800	591302149	918	918	918	918	0
107	20241016	171700	591302149	918	918	918	918	0
108	20241016	171600	591302149	918	918	918	918	0
109	20241016	171500	591302149	918	918	918	918	0
110	20241016	171400	591302149	918	918	918	918	0
111	20241016	171300	591302149	918	918	918	918	0
112	20241016	171200	591302149	918	918	918	918	0
113	20241016	171100	591302149	918	918	918	918	0
114	20241016	171000	591302149	918	918	918	918	0
115	20241016	170900	591302149	918	918	918	918	0
116	20241016	170800	591302149	918	918	918	918	0
117	20241016	170700	591302149	918	918	918	918	0
118	20241016	170600	591302149	918	918	918	918	0
119	20241016	170500	591302149	918	918	918	918	0
120	20241016	170400	591302149	918	918	918	918	0
121	20241016	170300	591302149	918	918	918	918	0
122	20241016	170200	591302149	918	918	918	918	12520
123	20241016	170100	591302149	918	918	918	918	0
124	20241016	170000	591302149	918	918	918	918	0
125	20241016	165900	591302149	918	918	918	918	0
126	20241016	165800	591302149	918	918	918	918	0
127	20241016	165700	591302149	918	918	918	918	0
128	20241016	165600	591302149	918	918	918	918	0
129	20241016	165500	591302149	918	918	918	918	0
130	20241016	165400	591302149	918	918	918	918	0
131	20241016	165300	591302149	918	918	918	918	0
132	20241016	165200	591302149	918	918	918	918	0
133	20241016	165100	591302149	918	918	918	918	0
134	20241016	165000	591302149	918	918	918	918	0
135	20241016	164900	591302149	918	918	918	918	0
136	20241016	164800	591302149	918	918	918	918	0
137	20241016	164700	591302149	918	918	918	918	0
138	20241016	164600	591302149	918	918	918	918	0
139	20241016	164500	591302149	918	918	918	918	0
140	20241016	164400	591302149	918	918	918	918	0
141	20241016	164300	591302149	918	918	918	918	0
142	20241016	164200	591302149	918	918	918	918	0
143	20241016	164100	591302149	918	918	918	918	0
144	20241016	164000	591302149	918	918	918	918	0
145	20241016	163900	591302149	918	918	918	918	0
146	20241016	163800	591302149	918	918	918	918	0
147	20241016	163700	591302149	918	918	918	918	0
148	20241016	163600	591302149	918	918	918	918	0
149	20241016	163500	591302149	918	918	918	918	0
150	20241016	163400	591302149	918	918	918	918	0
151	20241016	163300	591302149	918	918	918	918	0
152	20241016	163200	591302149	918	918	918	918	12520
153	20241016	163100	591302149	918	918	918	918	0
154	20241016	163000	591302149	918	918	918	918	0
155	20241016	162900	591302149	918	918	918	918	0
156	20241016	162800	591302149	918	918	918	918	0
157	20241016	162700	591302149	918	918	918	918	0
158	20241016	162600	591302149	918	918	918	918	0
159	20241016	162500	591302149	918	918	918	918	0
160	20241016	162400	591302149	918	918	918	918	0
161	20241016	162300	591302149	918	918	918	918	0
162	20241016	162200	591302149	918	918	918	918	0
163	20241016	162100	591302149	918	918	918	918	0
164	20241016	162000	591302149	918	918	918	918	0
165	20241016	161900	591302149	918	918	918	918	0
166	20241016	161800	591302149	918	918	918	918	0
167	20241016	161700	591302149	918	918	918	918	0
168	20241016	161600	591302149	918	918	918	918	0
169	20241016	161500	591302149	918	918	918	918	0
170	20241016	161400	591302149	918	918	918	918	0
171	20241016	161300	591302149	918	918	918	918	0
172	20241016	161200	591302149	918	918	918	918	0
173	20241016	161100	591302149	918	918	918	918	0
174	20241016	161000	591302149	918	918	918	918	0
175	20241016	160900	591302149	918	918	918	918	0
176	20241016	160800	591302149	918	918	918	918	0
177	20241016	160700	591302149	918	918	918	918	0
178	20241016	160600	591302149	918	918	918	918	0
179	20241016	160500	591302149	918	918	918	918	0
180	20241016	160400	591302149	918	918	918	918	0
181	20241016	160300	591302149	918	918	918	918	0
182	20241016	160200	591302149	918	918	918	918	12520
183	20241016	160100	591302149	918	918	918	918	0
184	20241016	160000	591302149	918	918	918	918	0
185	20241016	155900	591302149	918	918	918	918	0
186	20241016	155800	591302149	918	918	918	918	0
187	20241016	155700	591302149	918	918	918	918	0
188	20241016	155600	591302149	918	918	918	918	0
189	20241016	155500	591302149	918	918	918	918	0
190	20241016	155400	591302149	918	918	918	918	0
191	20241016	155300	591302149	918	918	918	918	0
192	20241016	155200	591302149	918	918	918	918	0
193	20241016	155100	591302149	918	918	918	918	0
194	20241016	155000	591302149	918	918	918	918	0
195	20241016	154900	591302149	918	918	918	918	0
196	20241016	154800	591302149	918	918	918	918	0
197	20241016	154700	591302149	918	918	918	918	0
198	20241016	154600	591302149	918	918	918	918	0
199	20241016	154500	591302149	918	918	918	918	0
200	20241016	154400	591302149	918	918	918	918	0
201	20241016	154300	591302149	918	918	918	918	0
202	20241016	154200	591302149	918	918	918	918	0
203	20241016	154100	591302149	918	918	918	918	0
204	20241016	154000	591302149	918	918	918	918	0
205	20241016	153900	591302149	918	918	918	918	0
206	20241016	153800	591302149	918	918	918	918	0
207	20241016	153700	591302149	918	918	918	918	0
208	20241016	153600	591302149	918	918	918	918	0
209	20241016	153500	591302149	918	918	918	918	0
210	20241016	153400	591302149	918	918	918	918	0
211	20241016	153300	591302149	918	918	918	918	0
212	20241016	153200	591302149	918	918	918	918	12520
213	20241016	153100	591302149	918	918	918	918	0
214	20241016	153000	591302149	918	918	918	918	12520
215	20241016	152900	579808789	923	923	923	923	0
216	20241016	152800	579808789	923	923	923	923	0
217	20241016	152700	579808789	923	923	923	923	0
218	20241016	152600	579808789	923	923	923	923	0
219	20241016	152500	579808789	923	923	923	923	0
220	20241016	152400	579808789	923	923	923	923	0
221	20241016	152300	579808789	923	923	923	923	0
222	20241016	152200	579808789	923	923	923	923	0
223	20241016	152100	579808789	923	923	923	923	0
224	20241016	152000	579808789	923	923	923	923	0
225	20241016	151900	579808789	923	923	923	923	2
226	20241016	151800	579806943	923	920	923	919	22205
227	20241016	151700	559397021	923	923	923	923	0
228	20241016	151600	559397021	923	921	923	919	10893
229	20241016	151500	549378603	922	922	922	922	0
230	20241016	151400	549378603	922	922	922	922	124
231	20241016	151300	549264275	922	920	922	920	431
232	20241016	151200	548867583	922	920	922	920	1586
233	20241016	151100	547406877	921	921	921	921	32
234	20241016	151000	547377405	920	920	920	920	46
235	20241016	150900	547335085	921	921	921	921	101
236	20241016	150800	547242064	921	921	921	921	800
237	20241016	150700	546505264	920	920	921	920	426
238	20241016	150600	546113343	921	920	921	920	2087
239	20241016	150500	544193302	920	919	920	919	102
240	20241016	150400	544099463	919	919	920	919	390
241	20241016	150300	543741051	919	920	920	919	859
242	20241016	150200	542951629	919	920	920	919	383
243	20241016	150100	542599650	919	920	920	919	541
244	20241016	150000	542102300	920	920	920	919	6230
245	20241016	145900	536370709	919	919	919	919	1035
246	20241016	145800	535419544	919	920	920	919	1091
247	20241016	145700	534416914	920	920	920	920	1000
248	20241016	145600	533496914	920	920	920	920	1
249	20241016	145500	533495994	919	919	919	919	1000
250	20241016	145400	532576994	920	919	920	919	157
251	20241016	145300	532432710	920	920	920	920	1
252	20241016	145200	532431790	919	920	920	919	606
253	20241016	145100	531874875	919	919	920	919	1350
254	20241016	145000	530634125	920	920	920	920	28
255	20241016	144900	530608365	920	920	920	920	1
256	20241016	144800	530607445	920	920	920	920	126
257	20241016	144700	530491525	920	920	920	920	50
258	20241016	144600	530445525	920	920	920	920	0
259	20241016	144500	530445525	920	920	920	919	1653
260	20241016	144400	528925426	920	920	920	920	0
261	20241016	144300	528925426	920	920	920	920	4
262	20241016	144200	528921746	920	920	920	920	42
263	20241016	144100	528883106	920	920	920	920	611
264	20241016	144000	528320986	920	920	920	919	412
265	20241016	143900	527942346	920	920	920	920	30
266	20241016	143800	527914746	920	919	920	919	328
267	20241016	143700	527613313	920	920	920	920	10
268	20241016	143600	527604113	920	920	920	920	0
269	20241016	143500	527604113	920	918	920	918	102
270	20241016	143400	527510275	920	920	920	920	0
271	20241016	143300	527510275	920	918	920	918	3
272	20241016	143200	527507519	920	920	920	920	52
273	20241016	143100	527459679	920	920	920	920	0
274	20241016	143000	527459679	920	919	920	919	102
275	20241016	142900	527365940	918	918	918	918	501
276	20241016	142800	526906022	919	919	919	919	3
277	20241016	142700	526903265	919	919	919	919	226
278	20241016	142600	526695571	919	919	919	919	173
279	20241016	142500	526536584	920	920	920	920	0
280	20241016	142400	526536584	920	920	920	920	0
281	20241016	142300	526536584	920	920	920	920	0
282	20241016	142200	526536584	920	920	920	920	200
283	20241016	142100	526352584	920	920	920	920	173
284	20241016	142000	526193424	921	921	921	921	0
285	20241016	141900	526193424	921	919	921	919	83
286	20241016	141800	526117087	921	920	921	920	904
287	20241016	141700	525285406	919	920	920	919	541
288	20241016	141600	524788123	921	921	921	921	0
289	20241016	141500	524788123	921	921	921	921	0
290	20241016	141400	524788123	921	921	921	921	40
291	20241016	141300	524751283	921	919	921	917	5020
292	20241016	141200	520144019	919	919	919	919	0
293	20241016	141100	520144019	919	920	920	919	10302
294	20241016	141000	510676425	920	920	920	920	3
295	20241016	140900	510673665	920	920	920	920	785
296	20241016	140800	509951465	920	920	920	919	174
297	20241016	140700	509791555	919	919	919	919	0
298	20241016	140600	509791555	919	919	921	919	2142
299	20241016	140500	507823054	919	920	920	919	351
300	20241016	140400	507500305	922	922	922	922	219
301	20241016	140300	507298387	922	922	922	922	1
302	20241016	140200	507297465	922	922	922	922	194
303	20241016	140100	507118597	922	922	922	922	0
304	20241016	140000	507118597	922	922	922	922	0
305	20241016	135900	507118597	922	922	922	922	1
306	20241016	135800	507117675	922	922	922	922	10
307	20241016	135700	507108455	922	921	922	921	48
308	20241016	135600	507064246	923	922	923	921	195
309	20241016	135500	506884436	922	922	922	922	1
310	20241016	135400	506883514	922	922	922	922	1
311	20241016	135300	506882592	922	922	922	922	80
312	20241016	135200	506808832	922	922	922	922	0
313	20241016	135100	506808832	922	922	922	922	84
314	20241016	135000	506731384	922	922	922	922	0
315	20241016	134900	506731384	922	922	922	922	0
316	20241016	134800	506731384	922	921	922	921	5000
317	20241016	134700	502121482	921	921	921	921	2
318	20241016	134600	502119640	921	921	921	921	50
319	20241016	134500	502073590	921	921	921	921	50
320	20241016	134400	502027540	922	922	922	922	0
321	20241016	134300	502027540	922	922	922	922	0
322	20241016	134200	502027540	922	922	922	922	0
323	20241016	134100	502027540	922	922	922	922	0
324	20241016	134000	502027540	922	922	922	922	0
325	20241016	133900	502027540	922	921	922	921	155
326	20241016	133800	501884780	922	919	922	919	20
327	20241016	133700	501866371	919	918	919	918	2381
328	20241016	133600	499680611	918	917	918	917	3
329	20241016	133500	499677858	918	918	918	918	5
330	20241016	133400	499673268	917	917	918	917	4940
331	20241016	133300	495143287	917	918	918	917	2448
332	20241016	133200	492897023	918	919	919	918	70
333	20241016	133100	492832700	919	919	919	919	1
334	20241016	133000	492831781	922	918	922	918	1263
335	20241016	132900	491672261	917	918	918	917	3008
336	20241016	132800	488910925	918	918	918	918	533
337	20241016	132700	488421631	918	918	918	918	4
338	20241016	132600	488417959	917	917	918	917	1145
339	20241016	132500	487367894	917	917	918	917	2529
340	20241016	132400	485048701	917	918	918	917	74
341	20241016	132300	484980779	918	918	918	918	1720
342	20241016	132200	483401819	918	918	918	918	1
343	20241016	132100	483400901	918	917	918	917	1575
344	20241016	132000	481955971	917	917	917	917	3000
345	20241016	131900	479204971	917	917	917	917	1000
346	20241016	131800	478287971	918	918	918	918	1
347	20241016	131700	478287053	917	917	918	917	896
348	20241016	131600	477464621	917	918	918	917	9256
349	20241016	131500	468973516	918	919	919	918	174
350	20241016	131400	468813765	919	919	919	918	2107
351	20241016	131300	466877459	918	919	919	917	29178
352	20241016	131200	440087804	920	923	923	920	23718
353	20241016	131100	418264712	921	921	921	921	1100
354	20241016	131000	417251612	921	922	922	921	684
355	20241016	130900	416621457	922	922	922	922	9
356	20241016	130800	416613159	922	922	922	922	0
357	20241016	130700	416613159	922	922	922	922	0
358	20241016	130600	416613159	922	922	922	922	0
359	20241016	130500	416613159	922	922	922	922	1
360	20241016	130400	416612237	923	923	923	923	0
361	20241016	130300	416612237	923	921	923	921	3257
362	20241016	130200	413612538	923	923	923	923	1
363	20241016	130100	413611615	921	923	923	921	781
364	20241016	130000	412892312	924	923	924	923	1001
365	20241016	125900	411968388	924	924	924	924	0
366	20241016	125800	411968388	924	923	924	923	1500
367	20241016	125700	410582658	924	924	924	924	0
368	20241016	125600	410582658	924	924	924	924	0
369	20241016	125500	410582658	924	922	924	921	1378
370	20241016	125400	409313507	924	924	924	924	0
371	20241016	125300	409313507	924	921	924	921	5505
372	20241016	125200	404243399	921	921	921	921	40
373	20241016	125100	404206559	921	922	922	921	2258
374	20241016	125000	402126641	924	924	924	924	10
375	20241016	124900	402117401	924	924	924	924	0
376	20241016	124800	402117401	924	924	924	924	4000
377	20241016	124700	398421401	920	922	924	920	10920
378	20241016	124600	388361414	921	923	923	921	7001
379	20241016	124500	381909492	921	921	921	921	800
380	20241016	124400	381172692	922	922	922	922	3
381	20241016	124300	381169926	922	922	922	922	0
382	20241016	124200	381169926	922	922	922	922	7185
383	20241016	124100	374545356	923	923	923	923	1
384	20241016	124000	374544433	923	923	923	923	1000
385	20241016	123900	373621433	923	923	923	923	15
386	20241016	123800	373607588	922	923	923	922	677
387	20241016	123700	372983378	924	923	924	923	15
388	20241016	123600	372969523	922	922	922	922	21
389	20241016	123500	372950161	922	922	922	922	10
390	20241016	123400	372940941	922	922	922	922	548
391	20241016	123300	372435685	922	922	922	922	829
392	20241016	123200	371671347	923	923	923	923	8
393	20241016	123100	371663963	924	924	924	924	3
394	20241016	123000	371661191	924	924	924	924	3
395	20241016	122900	371658419	924	924	924	924	6
396	20241016	122800	371652875	925	922	925	921	7294
397	20241016	122700	364932443	926	926	926	926	0
398	20241016	122600	364932443	926	922	926	922	68
399	20241016	122500	364869743	926	926	926	926	2
400	20241016	122400	364867891	923	923	923	923	12
401	20241016	122300	364856815	923	923	923	923	971
402	20241016	122200	363960582	926	926	926	926	20
403	20241016	122100	363942062	926	926	926	926	1
404	20241016	122000	363941136	923	923	923	923	250
405	20241016	121900	363710386	926	926	926	926	0
406	20241016	121800	363710386	926	926	926	926	0
407	20241016	121700	363710386	926	926	926	926	0
408	20241016	121600	363710386	926	926	926	926	0
409	20241016	121500	363710386	926	924	926	923	1502
410	20241016	121400	362323537	926	927	927	924	303
411	20241016	121300	362043558	927	925	927	925	77
412	20241016	121200	361972263	925	924	925	923	1704
413	20241016	121100	360399336	926	926	926	926	102
414	20241016	121000	360304884	926	926	926	926	1
415	20241016	120900	360303958	926	926	926	926	0
416	20241016	120800	360303958	926	926	926	926	1
417	20241016	120700	360303032	925	926	926	925	22
418	20241016	120600	360282681	926	926	926	926	0
419	20241016	120500	360282681	926	925	926	925	231
420	20241016	120400	360068950	924	924	924	924	0
421	20241016	120300	360068950	924	924	924	924	38
422	20241016	120200	360033838	924	925	925	924	190
423	20241016	120100	359858178	924	924	924	924	66
424	20241016	120000	359797194	924	924	924	924	0
425	20241016	115900	359797194	924	924	924	924	1
426	20241016	115800	359796270	924	924	924	924	0
427	20241016	115700	359796270	924	924	924	924	108
428	20241016	115600	359696478	923	923	924	923	36
429	20241016	115500	359663249	923	924	924	923	241
430	20241016	115400	359440605	924	925	925	924	101
431	20241016	115300	359347280	925	925	925	925	1000
432	20241016	115200	358422280	925	925	925	925	0
433	20241016	115100	358422280	925	924	925	924	102
434	20241016	115000	358328031	924	924	924	922	5041
435	20241016	114900	353680107	923	924	924	923	44
436	20241016	114800	353639494	924	924	924	924	0
437	20241016	114700	353639494	924	924	924	924	0
438	20241016	114600	353639494	924	924	924	924	10
439	20241016	114500	353630254	925	925	925	925	0
440	20241016	114400	353630254	925	924	925	924	27
441	20241016	114300	353605289	925	925	925	925	1
442	20241016	114200	353604364	925	924	925	924	1828
443	20241016	114100	351915290	923	923	923	923	80
444	20241016	114000	351841450	924	924	924	924	0
445	20241016	113900	351841450	924	924	924	924	50
446	20241016	113800	351795250	924	923	924	923	5886
447	20241016	113700	346362468	923	923	923	923	3000
448	20241016	113600	343593468	923	923	923	923	1
449	20241016	113500	343592545	923	923	923	923	1
450	20241016	113400	343591622	922	922	922	922	0
451	20241016	113300	343591622	922	922	922	922	5553
452	20241016	113200	338471756	922	922	922	922	1600
453	20241016	113100	336996556	922	922	922	922	1247
454	20241016	113000	335846822	922	922	922	922	4180
455	20241016	112900	331992862	922	922	922	922	900
456	20241016	112800	331163062	922	922	922	922	0
457	20241016	112700	331163062	922	922	922	922	0
458	20241016	112600	331163062	922	923	923	922	5360
459	20241016	112500	326220782	923	923	924	922	2586
460	20241016	112400	323835147	923	924	924	923	600
461	20241016	112300	323281247	924	923	924	923	3410
462	20241016	112200	320133807	923	923	923	923	1669
463	20241016	112100	318593320	924	924	924	924	0
464	20241016	112000	318593320	924	924	924	924	100
465	20241016	111900	318500920	924	924	924	924	190
466	20241016	111800	318325360	924	923	924	923	919
467	20241016	111700	317476205	923	924	924	923	1987
468	20241016	111600	315642104	924	924	924	924	3
469	20241016	111500	315639332	924	924	924	924	74
470	20241016	111400	315570956	923	922	923	922	1823
471	20241016	111300	313889207	923	923	923	923	21
472	20241016	111200	313869824	922	922	922	922	1
473	20241016	111100	313868902	922	922	922	922	0
474	20241016	111000	313868902	922	923	923	922	2770
475	20241016	110900	311314952	923	923	923	922	3431
476	20241016	110800	308148239	923	923	923	923	2167
477	20241016	110700	306148098	923	923	923	923	0
478	20241016	110600	306148098	923	923	923	923	6
479	20241016	110500	306142560	924	924	924	924	0
480	20241016	110400	306142560	924	924	924	923	2241
481	20241016	110300	304071877	925	925	925	925	51
482	20241016	110200	304024702	925	925	925	925	100
483	20241016	110100	303932202	925	925	925	924	964
484	20241016	110000	303040814	925	924	925	924	18
485	20241016	105900	303024165	925	924	925	923	3938
486	20241016	105800	299385443	924	922	924	922	102
487	20241016	105700	299291395	922	922	924	922	102
488	20241016	105600	299197151	924	924	924	922	26
489	20241016	105500	299173153	922	923	923	922	444
490	20241016	105400	298763449	923	923	923	923	102
491	20241016	105300	298669303	923	923	923	923	0
492	20241016	105200	298669303	923	924	924	923	125
493	20241016	105100	298553808	923	923	923	923	241
494	20241016	105000	298331365	922	923	923	922	1008
495	20241016	104900	297400982	923	923	923	923	33
496	20241016	104800	297370523	923	924	924	923	4800
497	20241016	104700	292940111	924	924	924	924	0
498	20241016	104600	292940111	924	924	924	924	2170
499	20241016	104500	290935031	924	923	924	923	24
500	20241016	104400	290912877	923	924	924	923	937
501	20241016	104300	290048023	924	923	924	923	5019
502	20241016	104200	285415467	924	924	924	924	20
503	20241016	104100	285396987	924	924	924	923	1213
504	20241016	104000	284276212	924	924	924	924	0
505	20241016	103900	284276212	924	924	924	924	1
506	20241016	103800	284275288	923	924	924	923	150
507	20241016	103700	284136738	924	924	924	924	0
508	20241016	103600	284136738	924	924	924	923	728
509	20241016	103500	283464130	924	923	924	923	505
510	20241016	103400	282997514	923	924	924	923	3148
511	20241016	103300	280091908	924	924	924	924	9
512	20241016	103200	280083592	924	924	924	924	417
513	20241016	103100	279698284	924	924	924	924	111
514	20241016	103000	279595720	924	925	925	924	2808
515	20241016	102900	277001028	925	925	925	925	1527
516	20241016	102800	275588553	925	925	925	924	911
517	20241016	102700	274746468	925	924	925	924	2020
518	20241016	102600	272879987	925	925	925	925	752
519	20241016	102500	272184387	924	925	925	924	32
520	20241016	102400	272154817	924	924	924	924	0
521	20241016	102300	272154817	924	925	925	924	2508
522	20241016	102200	269836424	925	925	925	924	86
523	20241016	102100	269756884	925	925	925	925	235
524	20241016	102000	269539509	924	924	924	924	6872
525	20241016	101900	263189781	924	924	924	924	451
526	20241016	101800	262773057	924	924	924	923	9488
527	20241016	101700	254015383	924	923	924	923	1040
528	20241016	101600	253055423	924	924	924	923	2799
529	20241016	101500	250471886	924	923	924	923	2119
530	20241016	101400	248515817	923	924	924	923	8193
531	20241016	101300	240948446	924	925	927	924	5540
532	20241016	101200	235826922	925	926	927	925	2462
533	20241016	101100	233549561	925	926	926	925	923
534	20241016	101000	232695690	926	926	926	925	3333
535	20241016	100900	229610500	928	927	928	926	3968
536	20241016	100800	225931536	928	928	928	928	514
537	20241016	100700	225454544	927	929	929	927	70
538	20241016	100600	225389516	930	927	930	926	4396
539	20241016	100500	221318279	926	926	926	926	0
540	20241016	100400	221318279	926	930	930	926	4
541	20241016	100300	221314566	926	929	929	926	5140
542	20241016	100200	216551814	927	927	927	927	0
543	20241016	100100	216551814	927	927	927	927	897
544	20241016	100000	215720295	928	928	928	928	1000
545	20241016	095900	214792295	928	927	928	927	403
546	20241016	095800	214418314	927	928	928	927	2105
547	20241016	095700	212464974	928	928	928	928	1
548	20241016	095600	212464046	928	928	928	928	945
549	20241016	095500	211587086	928	928	928	928	56
550	20241016	095400	211535118	928	929	929	928	1386
551	20241016	095300	210248062	930	930	930	930	0
552	20241016	095200	210248062	930	930	930	930	2551
553	20241016	095100	207875632	929	929	929	929	335
554	20241016	095000	207564417	931	932	932	931	323
555	20241016	094900	207263604	932	932	932	932	107
556	20241016	094800	207163880	930	932	932	930	243
557	20241016	094700	206937407	932	933	933	932	60
558	20241016	094600	206881447	934	934	935	929	5
559	20241016	094500	206876785	933	930	933	929	2866
560	20241016	094400	204211408	930	929	930	929	3958
561	20241016	094300	200531684	929	929	929	929	6
562	20241016	094200	200526110	927	928	928	927	46
563	20241016	094100	200483454	929	929	929	929	27
564	20241016	094000	200458371	929	929	929	929	3
565	20241016	093900	200455584	926	928	928	926	3744
566	20241016	093800	196985063	929	929	929	928	907
567	20241016	093700	196142526	929	929	930	929	301
568	20241016	093600	195862895	929	929	929	928	80
569	20241016	093500	195788634	929	929	929	929	212
570	20241016	093400	195591686	929	929	929	929	1
571	20241016	093300	195590757	929	929	929	929	1116
572	20241016	093200	194553993	929	929	929	929	518
573	20241016	093100	194072771	929	928	929	928	156
574	20241016	093000	193927998	928	928	928	928	180
575	20241016	092900	193760958	928	928	928	928	10
576	20241016	092800	193751678	926	928	928	926	3503
577	20241016	092700	190507809	928	928	929	928	2576
578	20241016	092600	188117081	928	928	928	927	913
579	20241016	092500	187269970	928	926	928	926	51
580	20241016	092400	187222674	926	926	928	926	480
581	20241016	092300	186778192	926	926	926	926	5
582	20241016	092200	186773562	926	925	926	925	104
583	20241016	092100	186677270	926	926	926	926	10
584	20241016	092000	186668010	926	925	926	925	2811
585	20241016	091900	184065546	923	923	923	923	500
586	20241016	091800	183604046	922	925	928	922	23035
587	20241016	091700	162329922	926	925	926	924	1595
588	20241016	091600	160855185	925	926	926	925	9497
589	20241016	091500	152070459	925	928	929	925	17982
590	20241016	091400	135406878	929	928	930	928	402
591	20241016	091300	135033790	928	931	931	928	2896
592	20241016	091200	132343722	930	933	933	930	4537
593	20241016	091100	128123960	935	935	935	932	5369
594	20241016	091000	123114026	935	935	935	933	92
595	20241016	090900	123028026	935	937	937	932	6084
596	20241016	090800	117351764	936	935	938	934	7942
597	20241016	090700	109923712	936	926	936	926	25044
598	20241016	090600	86623945	925	922	925	921	38386
599	20241016	090500	51197516	922	924	924	922	2613
600	20241016	090400	48785950	924	925	927	924	9893
601	20241016	090300	39640497	925	925	925	924	12856
602	20241016	090200	27756733	925	928	928	925	8907
603	20241016	090100	19510797	928	933	933	928	1933
604	20241016	090000	17715372	938	925	938	925	19114