KissMeData/090150/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	200100	159402436	936	936	936	936	5963
3	20241017	200000	159402436	936	936	936	936	0
4	20241017	195900	159402436	936	936	936	936	0
5	20241017	195800	159402436	936	936	936	936	0
6	20241017	195700	159402436	936	936	936	936	0
7	20241017	195600	159402436	936	936	936	936	0
8	20241017	195500	159402436	936	936	936	936	0
9	20241017	195400	159402436	936	936	936	936	0
10	20241017	195300	159402436	936	936	936	936	0
11	20241017	195200	159402436	936	936	936	936	0
12	20241017	195100	159402436	936	936	936	936	0
13	20241017	195000	159402436	936	936	936	936	0
14	20241017	194900	159402436	936	936	936	936	0
15	20241017	194800	159402436	936	936	936	936	0
16	20241017	194700	159402436	936	936	936	936	0
17	20241017	194600	159402436	936	936	936	936	0
18	20241017	194500	159402436	936	936	936	936	0
19	20241017	194400	159402436	936	936	936	936	0
20	20241017	194300	159402436	936	936	936	936	0
21	20241017	194200	159402436	936	936	936	936	0
22	20241017	194100	159402436	936	936	936	936	0
23	20241017	194000	159402436	936	936	936	936	0
24	20241017	193900	159402436	936	936	936	936	0
25	20241017	193800	159402436	936	936	936	936	0
26	20241017	193700	159402436	936	936	936	936	0
27	20241017	193600	159402436	936	936	936	936	0
28	20241017	193500	159402436	936	936	936	936	0
29	20241017	193400	159402436	936	936	936	936	0
30	20241017	193300	159402436	936	936	936	936	0
31	20241017	193200	159402436	936	936	936	936	0
32	20241017	193100	159402436	936	936	936	936	5963
33	20241017	193000	159402436	936	936	936	936	0
34	20241017	192900	159402436	936	936	936	936	0
35	20241017	192800	159402436	936	936	936	936	0
36	20241017	192700	159402436	936	936	936	936	0
37	20241017	192600	159402436	936	936	936	936	0
38	20241017	192500	159402436	936	936	936	936	0
39	20241017	192400	159402436	936	936	936	936	0
40	20241017	192300	159402436	936	936	936	936	0
41	20241017	192200	159402436	936	936	936	936	0
42	20241017	192100	159402436	936	936	936	936	0
43	20241017	192000	159402436	936	936	936	936	0
44	20241017	191900	159402436	936	936	936	936	0
45	20241017	191800	159402436	936	936	936	936	0
46	20241017	191700	159402436	936	936	936	936	0
47	20241017	191600	159402436	936	936	936	936	0
48	20241017	191500	159402436	936	936	936	936	0
49	20241017	191400	159402436	936	936	936	936	0
50	20241017	191300	159402436	936	936	936	936	0
51	20241017	191200	159402436	936	936	936	936	0
52	20241017	191100	159402436	936	936	936	936	0
53	20241017	191000	159402436	936	936	936	936	0
54	20241017	190900	159402436	936	936	936	936	0
55	20241017	190800	159402436	936	936	936	936	0
56	20241017	190700	159402436	936	936	936	936	0
57	20241017	190600	159402436	936	936	936	936	0
58	20241017	190500	159402436	936	936	936	936	0
59	20241017	190400	159402436	936	936	936	936	0
60	20241017	190300	159402436	936	936	936	936	0
61	20241017	190200	159402436	936	936	936	936	0
62	20241017	190100	159402436	936	936	936	936	5963
63	20241017	190000	159402436	936	936	936	936	0
64	20241017	185900	159402436	936	936	936	936	0
65	20241017	185800	159402436	936	936	936	936	0
66	20241017	185700	159402436	936	936	936	936	0
67	20241017	185600	159402436	936	936	936	936	0
68	20241017	185500	159402436	936	936	936	936	0
69	20241017	185400	159402436	936	936	936	936	0
70	20241017	185300	159402436	936	936	936	936	0
71	20241017	185200	159402436	936	936	936	936	0
72	20241017	185100	159402436	936	936	936	936	0
73	20241017	185000	159402436	936	936	936	936	0
74	20241017	184900	159402436	936	936	936	936	0
75	20241017	184800	159402436	936	936	936	936	0
76	20241017	184700	159402436	936	936	936	936	0
77	20241017	184600	159402436	936	936	936	936	0
78	20241017	184500	159402436	936	936	936	936	0
79	20241017	184400	159402436	936	936	936	936	0
80	20241017	184300	159402436	936	936	936	936	0
81	20241017	184200	159402436	936	936	936	936	0
82	20241017	184100	159402436	936	936	936	936	0
83	20241017	184000	159402436	936	936	936	936	0
84	20241017	183900	159402436	936	936	936	936	0
85	20241017	183800	159402436	936	936	936	936	0
86	20241017	183700	159402436	936	936	936	936	0
87	20241017	183600	159402436	936	936	936	936	0
88	20241017	183500	159402436	936	936	936	936	0
89	20241017	183400	159402436	936	936	936	936	0
90	20241017	183300	159402436	936	936	936	936	0
91	20241017	183200	159402436	936	936	936	936	0
92	20241017	183100	159402436	936	936	936	936	5963
93	20241017	183000	159402436	936	936	936	936	0
94	20241017	182900	159402436	936	936	936	936	0
95	20241017	182800	159402436	936	936	936	936	0
96	20241017	182700	159402436	936	936	936	936	0
97	20241017	182600	159402436	936	936	936	936	0
98	20241017	182500	159402436	936	936	936	936	0
99	20241017	182400	159402436	936	936	936	936	0
100	20241017	182300	159402436	936	936	936	936	0
101	20241017	182200	159402436	936	936	936	936	0
102	20241017	182100	159402436	936	936	936	936	0
103	20241017	182000	159402436	936	936	936	936	0
104	20241017	181900	159402436	936	936	936	936	0
105	20241017	181800	159402436	936	936	936	936	0
106	20241017	181700	159402436	936	936	936	936	0
107	20241017	181600	159402436	936	936	936	936	0
108	20241017	181500	159402436	936	936	936	936	0
109	20241017	181400	159402436	936	936	936	936	0
110	20241017	181300	159402436	936	936	936	936	0
111	20241017	181200	159402436	936	936	936	936	0
112	20241017	181100	159402436	936	936	936	936	0
113	20241017	181000	159402436	936	936	936	936	0
114	20241017	180900	159402436	936	936	936	936	0
115	20241017	180800	159402436	936	936	936	936	0
116	20241017	180700	159402436	936	936	936	936	0
117	20241017	180600	159402436	936	936	936	936	0
118	20241017	180500	159402436	936	936	936	936	0
119	20241017	180400	159402436	936	936	936	936	0
120	20241017	180300	159402436	936	936	936	936	0
121	20241017	180200	159402436	936	936	936	936	0
122	20241017	180100	159402436	936	936	936	936	5963
123	20241017	180000	159402436	936	936	936	936	0
124	20241017	175900	159402436	936	936	936	936	0
125	20241017	175800	159402436	936	936	936	936	0
126	20241017	175700	159402436	936	936	936	936	0
127	20241017	175600	159402436	936	936	936	936	0
128	20241017	175500	159402436	936	936	936	936	0
129	20241017	175400	159402436	936	936	936	936	0
130	20241017	175300	159402436	936	936	936	936	0
131	20241017	175200	159402436	936	936	936	936	0
132	20241017	175100	159402436	936	936	936	936	0
133	20241017	175000	159402436	936	936	936	936	0
134	20241017	174900	159402436	936	936	936	936	0
135	20241017	174800	159402436	936	936	936	936	0
136	20241017	174700	159402436	936	936	936	936	0
137	20241017	174600	159402436	936	936	936	936	0
138	20241017	174500	159402436	936	936	936	936	0
139	20241017	174400	159402436	936	936	936	936	0
140	20241017	174300	159402436	936	936	936	936	0
141	20241017	174200	159402436	936	936	936	936	0
142	20241017	174100	159402436	936	936	936	936	0
143	20241017	174000	159402436	936	936	936	936	0
144	20241017	173900	159402436	936	936	936	936	0
145	20241017	173800	159402436	936	936	936	936	0
146	20241017	173700	159402436	936	936	936	936	0
147	20241017	173600	159402436	936	936	936	936	0
148	20241017	173500	159402436	936	936	936	936	0
149	20241017	173400	159402436	936	936	936	936	0
150	20241017	173300	159402436	936	936	936	936	0
151	20241017	173200	159402436	936	936	936	936	0
152	20241017	173100	159402436	936	936	936	936	5963
153	20241017	173000	159402436	936	936	936	936	0
154	20241017	172900	159402436	936	936	936	936	0
155	20241017	172800	159402436	936	936	936	936	0
156	20241017	172700	159402436	936	936	936	936	0
157	20241017	172600	159402436	936	936	936	936	0
158	20241017	172500	159402436	936	936	936	936	0
159	20241017	172400	159402436	936	936	936	936	0
160	20241017	172300	159402436	936	936	936	936	0
161	20241017	172200	159402436	936	936	936	936	0
162	20241017	172100	159402436	936	936	936	936	0
163	20241017	172000	159402436	936	936	936	936	0
164	20241017	171900	159402436	936	936	936	936	0
165	20241017	171800	159402436	936	936	936	936	0
166	20241017	171700	159402436	936	936	936	936	0
167	20241017	171600	159402436	936	936	936	936	0
168	20241017	171500	159402436	936	936	936	936	0
169	20241017	171400	159402436	936	936	936	936	0
170	20241017	171300	159402436	936	936	936	936	0
171	20241017	171200	159402436	936	936	936	936	0
172	20241017	171100	159402436	936	936	936	936	0
173	20241017	171000	159402436	936	936	936	936	0
174	20241017	170900	159402436	936	936	936	936	0
175	20241017	170800	159402436	936	936	936	936	0
176	20241017	170700	159402436	936	936	936	936	0
177	20241017	170600	159402436	936	936	936	936	0
178	20241017	170500	159402436	936	936	936	936	0
179	20241017	170400	159402436	936	936	936	936	0
180	20241017	170300	159402436	936	936	936	936	0
181	20241017	170200	159402436	936	936	936	936	0
182	20241017	170100	159402436	936	936	936	936	5963
183	20241017	170000	159402436	936	936	936	936	0
184	20241017	165900	159402436	936	936	936	936	0
185	20241017	165800	159402436	936	936	936	936	0
186	20241017	165700	159402436	936	936	936	936	0
187	20241017	165600	159402436	936	936	936	936	0
188	20241017	165500	159402436	936	936	936	936	0
189	20241017	165400	159402436	936	936	936	936	0
190	20241017	165300	159402436	936	936	936	936	0
191	20241017	165200	159402436	936	936	936	936	0
192	20241017	165100	159402436	936	936	936	936	0
193	20241017	165000	159402436	936	936	936	936	0
194	20241017	164900	159402436	936	936	936	936	0
195	20241017	164800	159402436	936	936	936	936	0
196	20241017	164700	159402436	936	936	936	936	0
197	20241017	164600	159402436	936	936	936	936	0
198	20241017	164500	159402436	936	936	936	936	0
199	20241017	164400	159402436	936	936	936	936	0
200	20241017	164300	159402436	936	936	936	936	0
201	20241017	164200	159402436	936	936	936	936	0
202	20241017	164100	159402436	936	936	936	936	0
203	20241017	164000	159402436	936	936	936	936	0
204	20241017	163900	159402436	936	936	936	936	0
205	20241017	163800	159402436	936	936	936	936	0
206	20241017	163700	159402436	936	936	936	936	0
207	20241017	163600	159402436	936	936	936	936	0
208	20241017	163500	159402436	936	936	936	936	0
209	20241017	163400	159402436	936	936	936	936	0
210	20241017	163300	159402436	936	936	936	936	0
211	20241017	163200	159402436	936	936	936	936	0
212	20241017	163100	159402436	936	936	936	936	5963
213	20241017	163000	159402436	936	936	936	936	0
214	20241017	162900	159402436	936	936	936	936	0
215	20241017	162800	159402436	936	936	936	936	0
216	20241017	162700	159402436	936	936	936	936	0
217	20241017	162600	159402436	936	936	936	936	0
218	20241017	162500	159402436	936	936	936	936	0
219	20241017	162400	159402436	936	936	936	936	0
220	20241017	162300	159402436	936	936	936	936	0
221	20241017	162200	159402436	936	936	936	936	0
222	20241017	162100	159402436	936	936	936	936	0
223	20241017	162000	159402436	936	936	936	936	0
224	20241017	161900	159402436	936	936	936	936	0
225	20241017	161800	159402436	936	936	936	936	0
226	20241017	161700	159402436	936	936	936	936	0
227	20241017	161600	159402436	936	936	936	936	0
228	20241017	161500	159402436	936	936	936	936	0
229	20241017	161400	159402436	936	936	936	936	0
230	20241017	161300	159402436	936	936	936	936	0
231	20241017	161200	159402436	936	936	936	936	0
232	20241017	161100	159402436	936	936	936	936	0
233	20241017	161000	159402436	936	936	936	936	0
234	20241017	160900	159402436	936	936	936	936	0
235	20241017	160800	159402436	936	936	936	936	0
236	20241017	160700	159402436	936	936	936	936	0
237	20241017	160600	159402436	936	936	936	936	0
238	20241017	160500	159402436	936	936	936	936	0
239	20241017	160400	159402436	936	936	936	936	0
240	20241017	160300	159402436	936	936	936	936	0
241	20241017	160200	159402436	936	936	936	936	0
242	20241017	160100	159402436	936	936	936	936	5963
243	20241017	160000	159402436	936	936	936	936	0
244	20241017	155900	159402436	936	936	936	936	0
245	20241017	155800	159402436	936	936	936	936	0
246	20241017	155700	159402436	936	936	936	936	0
247	20241017	155600	159402436	936	936	936	936	0
248	20241017	155500	159402436	936	936	936	936	0
249	20241017	155400	159402436	936	936	936	936	0
250	20241017	155300	159402436	936	936	936	936	0
251	20241017	155200	159402436	936	936	936	936	0
252	20241017	155100	159402436	936	936	936	936	0
253	20241017	155000	159402436	936	936	936	936	0
254	20241017	154900	159402436	936	936	936	936	0
255	20241017	154800	159402436	936	936	936	936	0
256	20241017	154700	159402436	936	936	936	936	0
257	20241017	154600	159402436	936	936	936	936	0
258	20241017	154500	159402436	936	936	936	936	0
259	20241017	154400	159402436	936	936	936	936	0
260	20241017	154300	159402436	936	936	936	936	0
261	20241017	154200	159402436	936	936	936	936	0
262	20241017	154100	159402436	936	936	936	936	0
263	20241017	154000	159402436	936	936	936	936	0
264	20241017	153900	159402436	936	936	936	936	0
265	20241017	153800	159402436	936	936	936	936	0
266	20241017	153700	159402436	936	936	936	936	0
267	20241017	153600	159402436	936	936	936	936	0
268	20241017	153500	159402436	936	936	936	936	0
269	20241017	153400	159402436	936	936	936	936	0
270	20241017	153300	159402436	936	936	936	936	0
271	20241017	153200	159402436	936	936	936	936	0
272	20241017	153100	159402436	936	936	936	936	5963
273	20241017	153000	159402436	936	936	936	936	5963
274	20241017	152900	153821068	935	935	935	935	0
275	20241017	152800	153821068	935	935	935	935	0
276	20241017	152700	153821068	935	935	935	935	0
277	20241017	152600	153821068	935	935	935	935	0
278	20241017	152500	153821068	935	935	935	935	0
279	20241017	152400	153821068	935	935	935	935	0
280	20241017	152300	153821068	935	935	935	935	0
281	20241017	152200	153821068	935	935	935	935	0
282	20241017	152100	153821068	935	935	935	935	0
283	20241017	152000	153821068	935	935	935	935	0
284	20241017	151900	153821068	935	928	935	928	427
285	20241017	151800	153424805	927	930	930	927	7000
286	20241017	151700	146932042	937	930	937	930	10
287	20241017	151600	146922728	937	937	937	937	1
288	20241017	151500	146921791	930	930	930	930	11
289	20241017	151400	146911561	930	930	930	930	21
290	20241017	151300	146892031	938	938	938	938	0
291	20241017	151200	146892031	938	938	938	938	0
292	20241017	151100	146892031	938	938	938	938	0
293	20241017	151000	146892031	938	938	938	938	0
294	20241017	150900	146892031	938	938	938	938	0
295	20241017	150800	146892031	938	938	938	938	0
296	20241017	150700	146892031	938	938	938	938	0
297	20241017	150600	146892031	938	938	938	938	0
298	20241017	150500	146892031	938	938	938	938	0
299	20241017	150400	146892031	938	938	938	938	0
300	20241017	150300	146892031	938	938	938	938	0
301	20241017	150200	146892031	938	938	938	938	0
302	20241017	150100	146892031	938	938	938	938	0
303	20241017	150000	146892031	938	938	938	938	0
304	20241017	145900	146892031	938	938	938	938	0
305	20241017	145800	146892031	938	938	938	938	0
306	20241017	145700	146892031	938	938	938	938	0
307	20241017	145600	146892031	938	938	938	938	107
308	20241017	145500	146791665	940	940	940	940	0
309	20241017	145400	146791665	940	940	940	940	0
310	20241017	145300	146791665	940	940	940	940	0
311	20241017	145200	146791665	940	940	940	940	0
312	20241017	145100	146791665	940	940	940	940	0
313	20241017	145000	146791665	940	940	940	940	0
314	20241017	144900	146791665	940	940	940	940	0
315	20241017	144800	146791665	940	940	940	940	0
316	20241017	144700	146791665	940	936	940	936	4000
317	20241017	144600	143038297	939	939	939	939	0
318	20241017	144500	143038297	939	939	939	939	0
319	20241017	144400	143038297	939	939	939	939	0
320	20241017	144300	143038297	939	939	939	939	0
321	20241017	144200	143038297	939	937	940	929	53
322	20241017	144100	142988846	927	927	927	927	0
323	20241017	144000	142988846	927	927	927	927	2
324	20241017	143900	142986992	937	937	937	937	0
325	20241017	143800	142986992	937	937	937	937	0
326	20241017	143700	142986992	937	927	937	927	6000
327	20241017	143600	137382705	937	924	937	924	4195
328	20241017	143500	133476632	924	924	924	924	0
329	20241017	143400	133476632	924	916	924	916	6502
330	20241017	143300	127481567	915	915	915	915	0
331	20241017	143200	127481567	915	915	915	915	0
332	20241017	143100	127481567	915	915	915	915	0
333	20241017	143000	127481567	915	915	915	915	0
334	20241017	142900	127481567	915	915	915	915	0
335	20241017	142800	127481567	915	915	915	915	432
336	20241017	142700	127086287	915	915	915	915	50
337	20241017	142600	127040537	915	915	915	915	1
338	20241017	142500	127039622	915	915	915	915	10
339	20241017	142400	127030472	910	910	910	910	0
340	20241017	142300	127030472	910	911	911	910	8177
341	20241017	142200	119589362	911	912	912	911	1900
342	20241017	142100	117858016	915	915	915	915	0
343	20241017	142000	117858016	915	915	915	915	0
344	20241017	141900	117858016	915	915	915	915	1
345	20241017	141800	117857101	911	915	915	911	2001
346	20241017	141700	116033121	912	912	912	912	1
347	20241017	141600	116032209	915	915	915	915	1
348	20241017	141500	116031294	915	915	915	915	4
349	20241017	141400	116027634	915	915	915	915	500
350	20241017	141300	115570134	915	915	915	915	0
351	20241017	141200	115570134	915	915	915	915	0
352	20241017	141100	115570134	915	915	915	915	0
353	20241017	141000	115570134	915	915	915	915	496
354	20241017	140900	115116294	915	915	915	915	0
355	20241017	140800	115116294	915	915	915	915	11
356	20241017	140700	115106229	914	914	914	914	0
357	20241017	140600	115106229	914	912	914	912	3
358	20241017	140500	115103489	915	915	915	915	0
359	20241017	140400	115103489	915	915	915	915	5
360	20241017	140300	115098914	912	912	912	912	0
361	20241017	140200	115098914	912	912	912	912	1
362	20241017	140100	115098002	911	914	914	911	302
363	20241017	140000	114822871	915	915	915	915	1
364	20241017	135900	114821956	915	915	915	915	10
365	20241017	135800	114812806	915	915	915	915	19
366	20241017	135700	114795421	915	915	915	915	50
367	20241017	135600	114749671	916	916	916	916	1
368	20241017	135500	114748755	916	916	916	916	200
369	20241017	135400	114565555	916	912	916	909	10200
370	20241017	135300	105281664	911	915	921	911	5816
371	20241017	135200	99965685	921	921	921	921	0
372	20241017	135100	99965685	921	921	921	921	0
373	20241017	135000	99965685	921	921	921	921	0
374	20241017	134900	99965685	921	921	921	921	0
375	20241017	134800	99965685	921	921	921	921	31
376	20241017	134700	99937134	922	922	922	922	0
377	20241017	134600	99937134	922	922	922	922	0
378	20241017	134500	99937134	922	922	922	922	0
379	20241017	134400	99937134	922	922	922	922	0
380	20241017	134300	99937134	922	922	922	922	0
381	20241017	134200	99937134	922	922	922	922	0
382	20241017	134100	99937134	922	922	922	922	0
383	20241017	134000	99937134	922	922	922	922	0
384	20241017	133900	99937134	922	922	922	922	0
385	20241017	133800	99937134	922	922	922	922	1
386	20241017	133700	99936212	922	922	922	922	1
387	20241017	133600	99935290	915	915	915	915	0
388	20241017	133500	99935290	915	918	918	915	2100
389	20241017	133400	98012072	915	922	922	915	1866
390	20241017	133300	96303116	925	925	925	925	68
391	20241017	133200	96240216	922	922	922	922	498
392	20241017	133100	95781060	922	922	922	922	0
393	20241017	133000	95781060	922	922	922	922	0
394	20241017	132900	95781060	922	922	922	922	0
395	20241017	132800	95781060	922	922	922	922	2
396	20241017	132700	95779216	921	921	921	921	300
397	20241017	132600	95502916	920	920	920	920	25
398	20241017	132500	95479916	920	920	920	920	0
399	20241017	132400	95479916	920	921	921	920	1475
400	20241017	132300	94122443	925	925	925	925	0
401	20241017	132200	94122443	925	925	925	925	0
402	20241017	132100	94122443	925	925	925	925	0
403	20241017	132000	94122443	925	926	926	925	60
404	20241017	131900	94066907	930	930	930	930	0
405	20241017	131800	94066907	930	930	930	930	0
406	20241017	131700	94066907	930	930	930	930	0
407	20241017	131600	94066907	930	930	930	930	0
408	20241017	131500	94066907	930	930	930	930	0
409	20241017	131400	94066907	930	930	930	930	0
410	20241017	131300	94066907	930	930	930	930	0
411	20241017	131200	94066907	930	930	930	930	0
412	20241017	131100	94066907	930	930	930	930	0
413	20241017	131000	94066907	930	930	930	930	0
414	20241017	130900	94066907	930	930	930	930	2
415	20241017	130800	94065047	926	926	926	926	0
416	20241017	130700	94065047	926	926	926	926	0
417	20241017	130600	94065047	926	926	926	926	0
418	20241017	130500	94065047	926	926	926	926	0
419	20241017	130400	94065047	926	926	926	926	0
420	20241017	130300	94065047	926	926	926	926	0
421	20241017	130200	94065047	926	926	926	926	0
422	20241017	130100	94065047	926	926	926	926	0
423	20241017	130000	94065047	926	926	926	926	0
424	20241017	125900	94065047	926	926	926	926	0
425	20241017	125800	94065047	926	927	927	926	295
426	20241017	125700	93791682	934	934	934	934	0
427	20241017	125600	93791682	934	934	934	934	0
428	20241017	125500	93791682	934	934	934	934	0
429	20241017	125400	93791682	934	934	934	934	219
430	20241017	125300	93587136	933	932	933	932	508
431	20241017	125200	93113632	935	935	935	935	0
432	20241017	125100	93113632	935	935	935	935	0
433	20241017	125000	93113632	935	935	935	935	0
434	20241017	124900	93113632	935	935	935	935	0
435	20241017	124800	93113632	935	935	935	935	0
436	20241017	124700	93113632	935	935	935	935	0
437	20241017	124600	93113632	935	935	935	935	0
438	20241017	124500	93113632	935	929	935	929	1023
439	20241017	124400	92158680	929	926	929	926	2000
440	20241017	124300	90301891	926	925	926	925	1366
441	20241017	124200	89037358	925	924	925	924	1026
442	20241017	124100	88088408	924	924	924	924	0
443	20241017	124000	88088408	924	921	924	921	2234
444	20241017	123900	86024286	921	921	921	921	0
445	20241017	123800	86024286	921	917	921	917	6730
446	20241017	123700	79845586	917	917	917	917	904
447	20241017	123600	79016618	917	917	917	917	0
448	20241017	123500	79016618	917	916	917	916	318
449	20241017	123400	78725013	915	912	915	912	1734
450	20241017	123300	77141143	911	911	911	911	300
451	20241017	123200	76867843	909	909	909	909	0
452	20241017	123100	76867843	909	909	909	909	0
453	20241017	123000	76867843	909	909	909	909	0
454	20241017	122900	76867843	909	910	910	909	3285
455	20241017	122800	73881475	910	911	911	910	2200
456	20241017	122700	71879394	911	911	911	911	39
457	20241017	122600	71843865	911	911	911	911	10
458	20241017	122500	71834755	911	911	911	910	686
459	20241017	122400	71210409	911	911	912	911	319
460	20241017	122300	70919692	911	913	913	910	1746
461	20241017	122200	69329566	915	915	915	915	0
462	20241017	122100	69329566	915	917	917	912	3385
463	20241017	122000	66238699	917	917	917	917	10
464	20241017	121900	66229529	917	917	917	917	0
465	20241017	121800	66229529	917	917	917	917	2987
466	20241017	121700	63490450	917	917	917	917	0
467	20241017	121600	63490450	917	917	917	917	9
468	20241017	121500	63482197	917	916	917	916	320
469	20241017	121400	63189076	917	919	919	917	2625
470	20241017	121300	60780245	920	920	920	920	10
471	20241017	121200	60771045	920	920	920	920	20
472	20241017	121100	60752645	920	920	920	920	30
473	20241017	121000	60725045	920	920	920	920	30
474	20241017	120900	60697445	920	920	920	920	1
475	20241017	120800	60696525	919	919	919	919	0
476	20241017	120700	60696525	919	919	919	919	0
477	20241017	120600	60696525	919	919	919	919	0
478	20241017	120500	60696525	919	919	919	919	0
479	20241017	120400	60696525	919	919	919	919	0
480	20241017	120300	60696525	919	919	919	919	0
481	20241017	120200	60696525	919	919	919	919	0
482	20241017	120100	60696525	919	919	919	919	0
483	20241017	120000	60696525	919	919	919	919	744
484	20241017	115900	60012789	920	920	920	920	0
485	20241017	115800	60012789	920	920	920	920	0
486	20241017	115700	60012789	920	920	920	920	220
487	20241017	115600	59810389	920	920	920	920	0
488	20241017	115500	59810389	920	920	920	920	484
489	20241017	115400	59365109	921	921	921	921	0
490	20241017	115300	59365109	921	921	921	921	90
491	20241017	115200	59282219	921	920	921	920	202
492	20241017	115100	59096377	921	921	921	921	141
493	20241017	115000	58966516	920	920	920	920	0
494	20241017	114900	58966516	920	920	920	920	0
495	20241017	114800	58966516	920	920	920	920	0
496	20241017	114700	58966516	920	920	920	920	50
497	20241017	114600	58920516	920	919	920	919	136
498	20241017	114500	58795432	919	919	919	919	0
499	20241017	114400	58795432	919	919	919	919	0
500	20241017	114300	58795432	919	919	919	919	10
501	20241017	114200	58786242	919	918	919	918	6
502	20241017	114100	58780729	919	919	919	919	12
503	20241017	114000	58769701	924	924	924	924	0
504	20241017	113900	58769701	924	924	924	924	0
505	20241017	113800	58769701	924	924	924	924	0
506	20241017	113700	58769701	924	924	924	924	0
507	20241017	113600	58769701	924	924	924	924	0
508	20241017	113500	58769701	924	924	924	924	0
509	20241017	113400	58769701	924	924	924	924	1
510	20241017	113300	58768777	924	924	924	924	0
511	20241017	113200	58768777	924	924	924	924	0
512	20241017	113100	58768777	924	924	924	924	5
513	20241017	113000	58764157	924	924	924	924	1
514	20241017	112900	58763233	924	924	924	924	0
515	20241017	112800	58763233	924	921	926	917	2601
516	20241017	112700	56375996	920	920	920	920	5
517	20241017	112600	56371396	920	920	920	920	0
518	20241017	112500	56371396	920	918	920	917	521
519	20241017	112400	55893484	920	920	920	920	0
520	20241017	112300	55893484	920	920	920	920	318
521	20241017	112200	55600924	920	918	920	918	571
522	20241017	112100	55076740	918	919	919	918	1432
523	20241017	112000	53762062	920	920	920	920	37
524	20241017	111900	53728022	920	920	920	920	16
525	20241017	111800	53713302	920	920	920	920	510
526	20241017	111700	53244102	920	920	920	920	50
527	20241017	111600	53198102	920	920	920	920	84
528	20241017	111500	53120822	920	920	920	920	10
529	20241017	111400	53111622	920	920	920	920	2
530	20241017	111300	53109782	919	919	919	919	1070
531	20241017	111200	52126452	919	919	919	919	100
532	20241017	111100	52034552	919	920	920	919	346
533	20241017	111000	51716234	921	923	923	921	1363
534	20241017	110900	50459945	927	927	927	927	0
535	20241017	110800	50459945	927	927	927	927	0
536	20241017	110700	50459945	927	927	927	927	108
537	20241017	110600	50359829	927	927	927	927	0
538	20241017	110500	50359829	927	927	927	927	50
539	20241017	110400	50313479	927	927	927	927	118
540	20241017	110300	50204093	927	923	927	923	53
541	20241017	110200	50155154	923	923	923	923	452
542	20241017	110100	49737958	924	924	924	924	795
543	20241017	110000	49003378	927	927	927	927	110
544	20241017	105900	48901408	927	927	927	927	0
545	20241017	105800	48901408	927	928	928	927	184
546	20241017	105700	48730661	928	927	928	927	50
547	20241017	105600	48684300	927	927	927	927	105
548	20241017	105500	48586965	927	927	928	927	179
549	20241017	105400	48420861	927	927	927	927	0
550	20241017	105300	48420861	927	927	927	927	0
551	20241017	105200	48420861	927	927	927	927	200
552	20241017	105100	48235461	929	926	929	926	208
553	20241017	105000	48042850	929	929	929	929	0
554	20241017	104900	48042850	929	929	929	929	300
555	20241017	104800	47764150	929	929	929	929	0
556	20241017	104700	47764150	929	929	929	929	100
557	20241017	104600	47671250	929	929	929	929	100
558	20241017	104500	47578350	929	929	929	929	45
559	20241017	104400	47536545	929	929	929	929	0
560	20241017	104300	47536545	929	929	929	929	0
561	20241017	104200	47536545	929	929	929	929	0
562	20241017	104100	47536545	929	929	929	929	5
563	20241017	104000	47531900	923	923	923	923	0
564	20241017	103900	47531900	923	923	923	923	0
565	20241017	103800	47531900	923	923	923	923	1
566	20241017	103700	47530977	929	929	929	929	0
567	20241017	103600	47530977	929	929	929	929	0
568	20241017	103500	47530977	929	929	929	929	50
569	20241017	103400	47484527	929	929	929	929	10
570	20241017	103300	47475237	925	929	929	925	3271
571	20241017	103200	44449449	926	926	926	926	300
572	20241017	103100	44171649	929	929	929	929	0
573	20241017	103000	44171649	929	929	929	929	10
574	20241017	102900	44162359	929	929	929	929	0
575	20241017	102800	44162359	929	928	929	928	6
576	20241017	102700	44156786	926	925	926	925	645
577	20241017	102600	43560160	925	925	925	925	60
578	20241017	102500	43504660	925	925	925	925	296
579	20241017	102400	43230860	925	926	926	923	3225
580	20241017	102300	40247178	927	928	928	927	604
581	20241017	102200	39686740	929	931	931	929	3690
582	20241017	102100	36254358	935	933	935	932	1138
583	20241017	102000	35192705	934	935	935	934	3361
584	20241017	101900	32051968	935	935	935	935	0
585	20241017	101800	32051968	935	935	935	935	15
586	20241017	101700	32037943	940	940	940	940	1000
587	20241017	101600	31097943	941	941	941	941	0
588	20241017	101500	31097943	941	941	941	941	0
589	20241017	101400	31097943	941	941	941	941	0
590	20241017	101300	31097943	941	941	941	941	0
591	20241017	101200	31097943	941	941	941	941	0
592	20241017	101100	31097943	941	941	941	941	0
593	20241017	101000	31097943	941	941	941	941	0
594	20241017	100900	31097943	941	941	941	941	3
595	20241017	100800	31095120	940	940	940	940	202
596	20241017	100700	30905240	940	940	940	940	300
597	20241017	100600	30623240	940	940	940	940	0
598	20241017	100500	30623240	940	940	940	940	14
599	20241017	100400	30610080	940	940	940	940	3
600	20241017	100300	30607260	935	935	935	935	158
601	20241017	100200	30459530	935	940	940	935	66
602	20241017	100100	30397740	943	943	943	943	0
603	20241017	100000	30397740	943	943	943	943	0
604	20241017	095900	30397740	943	943	943	943	0
605	20241017	095800	30397740	943	944	945	943	12
606	20241017	095700	30386407	935	937	937	935	10227
607	20241017	095600	20820797	937	937	937	937	0
608	20241017	095500	20820797	937	937	937	937	0
609	20241017	095400	20820797	937	937	937	937	1000
610	20241017	095300	19883797	937	937	937	937	1000
611	20241017	095200	18946797	944	944	944	944	0
612	20241017	095100	18946797	944	944	944	944	2
613	20241017	095000	18944909	945	945	945	945	1
614	20241017	094900	18943964	937	938	938	937	2000
615	20241017	094800	17069963	945	945	945	945	1
616	20241017	094700	17069018	937	938	938	937	1200
617	20241017	094600	15944418	938	940	940	938	2514
618	20241017	094500	13585235	946	946	946	946	3
619	20241017	094400	13582397	939	939	939	939	0
620	20241017	094300	13582397	939	942	942	939	3200
621	20241017	094200	10576394	946	946	946	946	0
622	20241017	094100	10576394	946	946	946	946	0
623	20241017	094000	10576394	946	946	946	946	13
624	20241017	093900	10564096	939	939	939	939	0
625	20241017	093800	10564096	939	939	939	939	0
626	20241017	093700	10564096	939	939	939	939	0
627	20241017	093600	10564096	939	939	939	939	0
628	20241017	093500	10564096	939	939	939	939	0
629	20241017	093400	10564096	939	943	943	939	100
630	20241017	093300	10470176	944	944	944	944	7
631	20241017	093200	10463568	944	944	944	944	5
632	20241017	093100	10458848	944	945	945	944	11
633	20241017	093000	10448463	946	946	946	946	7
634	20241017	092900	10441841	946	946	946	946	0
635	20241017	092800	10441841	946	946	946	946	0
636	20241017	092700	10441841	946	946	946	946	1
637	20241017	092600	10440895	939	946	946	939	151
638	20241017	092500	10299099	939	939	939	939	0
639	20241017	092400	10299099	939	940	946	939	507
640	20241017	092300	9822764	940	940	940	940	250
641	20241017	092200	9587764	946	946	946	946	10
642	20241017	092100	9578304	946	941	946	941	1651
643	20241017	092000	8021520	946	946	946	946	0
644	20241017	091900	8021520	946	946	946	946	0
645	20241017	091800	8021520	946	946	946	946	0
646	20241017	091700	8021520	946	949	949	941	1597
647	20241017	091600	6518725	949	941	949	940	2002
648	20241017	091500	4636691	949	950	950	941	407
649	20241017	091400	4253644	942	951	951	942	1405
650	20241017	091300	2929798	943	943	943	943	0
651	20241017	091200	2929798	943	950	950	943	1342
652	20241017	091100	1658348	950	950	950	950	0
653	20241017	091000	1658348	950	950	950	950	20
654	20241017	090900	1639348	950	942	950	942	2
655	20241017	090800	1637456	947	947	947	947	11
656	20241017	090700	1627039	951	951	951	951	40
657	20241017	090600	1588999	951	950	952	940	751
658	20241017	090500	881074	952	952	952	952	3
659	20241017	090400	878218	946	946	946	946	8
660	20241017	090300	870650	946	946	946	946	1
661	20241017	090200	869704	947	952	952	947	24
662	20241017	090100	846865	952	945	952	945	2
663	20241017	090000	844968	950	945	953	945	893