KissMeData/143540/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	202900	477552898	758	758	758	758	3387
3	20241022	202800	477552898	758	758	758	758	0
4	20241022	202700	477552898	758	758	758	758	0
5	20241022	202600	477552898	758	758	758	758	0
6	20241022	202500	477552898	758	758	758	758	0
7	20241022	202400	477552898	758	758	758	758	0
8	20241022	202300	477552898	758	758	758	758	0
9	20241022	202200	477552898	758	758	758	758	0
10	20241022	202100	477552898	758	758	758	758	0
11	20241022	202000	477552898	758	758	758	758	0
12	20241022	201900	477552898	758	758	758	758	0
13	20241022	201800	477552898	758	758	758	758	0
14	20241022	201700	477552898	758	758	758	758	0
15	20241022	201600	477552898	758	758	758	758	0
16	20241022	201500	477552898	758	758	758	758	0
17	20241022	201400	477552898	758	758	758	758	0
18	20241022	201300	477552898	758	758	758	758	0
19	20241022	201200	477552898	758	758	758	758	0
20	20241022	201100	477552898	758	758	758	758	0
21	20241022	201000	477552898	758	758	758	758	0
22	20241022	200900	477552898	758	758	758	758	0
23	20241022	200800	477552898	758	758	758	758	0
24	20241022	200700	477552898	758	758	758	758	0
25	20241022	200600	477552898	758	758	758	758	0
26	20241022	200500	477552898	758	758	758	758	0
27	20241022	200400	477552898	758	758	758	758	0
28	20241022	200300	477552898	758	758	758	758	0
29	20241022	200200	477552898	758	758	758	758	0
30	20241022	200100	477552898	758	758	758	758	0
31	20241022	200000	477552898	758	758	758	758	0
32	20241022	195900	477552898	758	758	758	758	3387
33	20241022	195800	477552898	758	758	758	758	0
34	20241022	195700	477552898	758	758	758	758	0
35	20241022	195600	477552898	758	758	758	758	0
36	20241022	195500	477552898	758	758	758	758	0
37	20241022	195400	477552898	758	758	758	758	0
38	20241022	195300	477552898	758	758	758	758	0
39	20241022	195200	477552898	758	758	758	758	0
40	20241022	195100	477552898	758	758	758	758	0
41	20241022	195000	477552898	758	758	758	758	0
42	20241022	194900	477552898	758	758	758	758	0
43	20241022	194800	477552898	758	758	758	758	0
44	20241022	194700	477552898	758	758	758	758	0
45	20241022	194600	477552898	758	758	758	758	0
46	20241022	194500	477552898	758	758	758	758	0
47	20241022	194400	477552898	758	758	758	758	0
48	20241022	194300	477552898	758	758	758	758	0
49	20241022	194200	477552898	758	758	758	758	0
50	20241022	194100	477552898	758	758	758	758	0
51	20241022	194000	477552898	758	758	758	758	0
52	20241022	193900	477552898	758	758	758	758	0
53	20241022	193800	477552898	758	758	758	758	0
54	20241022	193700	477552898	758	758	758	758	0
55	20241022	193600	477552898	758	758	758	758	0
56	20241022	193500	477552898	758	758	758	758	0
57	20241022	193400	477552898	758	758	758	758	0
58	20241022	193300	477552898	758	758	758	758	0
59	20241022	193200	477552898	758	758	758	758	0
60	20241022	193100	477552898	758	758	758	758	0
61	20241022	193000	477552898	758	758	758	758	0
62	20241022	192900	477552898	758	758	758	758	3387
63	20241022	192800	477552898	758	758	758	758	0
64	20241022	192700	477552898	758	758	758	758	0
65	20241022	192600	477552898	758	758	758	758	0
66	20241022	192500	477552898	758	758	758	758	0
67	20241022	192400	477552898	758	758	758	758	0
68	20241022	192300	477552898	758	758	758	758	0
69	20241022	192200	477552898	758	758	758	758	0
70	20241022	192100	477552898	758	758	758	758	0
71	20241022	192000	477552898	758	758	758	758	0
72	20241022	191900	477552898	758	758	758	758	0
73	20241022	191800	477552898	758	758	758	758	0
74	20241022	191700	477552898	758	758	758	758	0
75	20241022	191600	477552898	758	758	758	758	0
76	20241022	191500	477552898	758	758	758	758	0
77	20241022	191400	477552898	758	758	758	758	0
78	20241022	191300	477552898	758	758	758	758	0
79	20241022	191200	477552898	758	758	758	758	0
80	20241022	191100	477552898	758	758	758	758	0
81	20241022	191000	477552898	758	758	758	758	0
82	20241022	190900	477552898	758	758	758	758	0
83	20241022	190800	477552898	758	758	758	758	0
84	20241022	190700	477552898	758	758	758	758	0
85	20241022	190600	477552898	758	758	758	758	0
86	20241022	190500	477552898	758	758	758	758	0
87	20241022	190400	477552898	758	758	758	758	0
88	20241022	190300	477552898	758	758	758	758	0
89	20241022	190200	477552898	758	758	758	758	0
90	20241022	190100	477552898	758	758	758	758	0
91	20241022	190000	477552898	758	758	758	758	0
92	20241022	185900	477552898	758	758	758	758	3387
93	20241022	185800	477552898	758	758	758	758	0
94	20241022	185700	477552898	758	758	758	758	0
95	20241022	185600	477552898	758	758	758	758	0
96	20241022	185500	477552898	758	758	758	758	0
97	20241022	185400	477552898	758	758	758	758	0
98	20241022	185300	477552898	758	758	758	758	0
99	20241022	185200	477552898	758	758	758	758	0
100	20241022	185100	477552898	758	758	758	758	0
101	20241022	185000	477552898	758	758	758	758	0
102	20241022	184900	477552898	758	758	758	758	0
103	20241022	184800	477552898	758	758	758	758	0
104	20241022	184700	477552898	758	758	758	758	0
105	20241022	184600	477552898	758	758	758	758	0
106	20241022	184500	477552898	758	758	758	758	0
107	20241022	184400	477552898	758	758	758	758	0
108	20241022	184300	477552898	758	758	758	758	0
109	20241022	184200	477552898	758	758	758	758	0
110	20241022	184100	477552898	758	758	758	758	0
111	20241022	184000	477552898	758	758	758	758	0
112	20241022	183900	477552898	758	758	758	758	0
113	20241022	183800	477552898	758	758	758	758	0
114	20241022	183700	477552898	758	758	758	758	0
115	20241022	183600	477552898	758	758	758	758	0
116	20241022	183500	477552898	758	758	758	758	0
117	20241022	183400	477552898	758	758	758	758	0
118	20241022	183300	477552898	758	758	758	758	0
119	20241022	183200	477552898	758	758	758	758	0
120	20241022	183100	477552898	758	758	758	758	0
121	20241022	183000	477552898	758	758	758	758	0
122	20241022	182900	477552898	758	758	758	758	3387
123	20241022	182800	477552898	758	758	758	758	0
124	20241022	182700	477552898	758	758	758	758	0
125	20241022	182600	477552898	758	758	758	758	0
126	20241022	182500	477552898	758	758	758	758	0
127	20241022	182400	477552898	758	758	758	758	0
128	20241022	182300	477552898	758	758	758	758	0
129	20241022	182200	477552898	758	758	758	758	0
130	20241022	182100	477552898	758	758	758	758	0
131	20241022	182000	477552898	758	758	758	758	0
132	20241022	181900	477552898	758	758	758	758	0
133	20241022	181800	477552898	758	758	758	758	0
134	20241022	181700	477552898	758	758	758	758	0
135	20241022	181600	477552898	758	758	758	758	0
136	20241022	181500	477552898	758	758	758	758	0
137	20241022	181400	477552898	758	758	758	758	0
138	20241022	181300	477552898	758	758	758	758	0
139	20241022	181200	477552898	758	758	758	758	0
140	20241022	181100	477552898	758	758	758	758	0
141	20241022	181000	477552898	758	758	758	758	0
142	20241022	180900	477552898	758	758	758	758	0
143	20241022	180800	477552898	758	758	758	758	0
144	20241022	180700	477552898	758	758	758	758	0
145	20241022	180600	477552898	758	758	758	758	0
146	20241022	180500	477552898	758	758	758	758	0
147	20241022	180400	477552898	758	758	758	758	0
148	20241022	180300	477552898	758	758	758	758	0
149	20241022	180200	477552898	758	758	758	758	0
150	20241022	180100	477552898	758	758	758	758	0
151	20241022	180000	477552898	758	758	758	758	0
152	20241022	175900	477552898	758	758	758	758	3387
153	20241022	175800	477552898	758	758	758	758	0
154	20241022	175700	477552898	758	758	758	758	0
155	20241022	175600	477552898	758	758	758	758	0
156	20241022	175500	477552898	758	758	758	758	0
157	20241022	175400	477552898	758	758	758	758	0
158	20241022	175300	477552898	758	758	758	758	0
159	20241022	175200	477552898	758	758	758	758	0
160	20241022	175100	477552898	758	758	758	758	0
161	20241022	175000	477552898	758	758	758	758	0
162	20241022	174900	477552898	758	758	758	758	0
163	20241022	174800	477552898	758	758	758	758	0
164	20241022	174700	477552898	758	758	758	758	0
165	20241022	174600	477552898	758	758	758	758	0
166	20241022	174500	477552898	758	758	758	758	0
167	20241022	174400	477552898	758	758	758	758	0
168	20241022	174300	477552898	758	758	758	758	0
169	20241022	174200	477552898	758	758	758	758	0
170	20241022	174100	477552898	758	758	758	758	0
171	20241022	174000	477552898	758	758	758	758	0
172	20241022	173900	477552898	758	758	758	758	0
173	20241022	173800	477552898	758	758	758	758	0
174	20241022	173700	477552898	758	758	758	758	0
175	20241022	173600	477552898	758	758	758	758	0
176	20241022	173500	477552898	758	758	758	758	0
177	20241022	173400	477552898	758	758	758	758	0
178	20241022	173300	477552898	758	758	758	758	0
179	20241022	173200	477552898	758	758	758	758	0
180	20241022	173100	477552898	758	758	758	758	0
181	20241022	173000	477552898	758	758	758	758	0
182	20241022	172900	477552898	758	758	758	758	3387
183	20241022	172800	477552898	758	758	758	758	0
184	20241022	172700	477552898	758	758	758	758	0
185	20241022	172600	477552898	758	758	758	758	0
186	20241022	172500	477552898	758	758	758	758	0
187	20241022	172400	477552898	758	758	758	758	0
188	20241022	172300	477552898	758	758	758	758	0
189	20241022	172200	477552898	758	758	758	758	0
190	20241022	172100	477552898	758	758	758	758	0
191	20241022	172000	477552898	758	758	758	758	0
192	20241022	171900	477552898	758	758	758	758	0
193	20241022	171800	477552898	758	758	758	758	0
194	20241022	171700	477552898	758	758	758	758	0
195	20241022	171600	477552898	758	758	758	758	0
196	20241022	171500	477552898	758	758	758	758	0
197	20241022	171400	477552898	758	758	758	758	0
198	20241022	171300	477552898	758	758	758	758	0
199	20241022	171200	477552898	758	758	758	758	0
200	20241022	171100	477552898	758	758	758	758	0
201	20241022	171000	477552898	758	758	758	758	0
202	20241022	170900	477552898	758	758	758	758	0
203	20241022	170800	477552898	758	758	758	758	0
204	20241022	170700	477552898	758	758	758	758	0
205	20241022	170600	477552898	758	758	758	758	0
206	20241022	170500	477552898	758	758	758	758	0
207	20241022	170400	477552898	758	758	758	758	0
208	20241022	170300	477552898	758	758	758	758	0
209	20241022	170200	477552898	758	758	758	758	0
210	20241022	170100	477552898	758	758	758	758	0
211	20241022	170000	477552898	758	758	758	758	0
212	20241022	165900	477552898	758	758	758	758	3387
213	20241022	165800	477552898	758	758	758	758	0
214	20241022	165700	477552898	758	758	758	758	0
215	20241022	165600	477552898	758	758	758	758	0
216	20241022	165500	477552898	758	758	758	758	0
217	20241022	165400	477552898	758	758	758	758	0
218	20241022	165300	477552898	758	758	758	758	0
219	20241022	165200	477552898	758	758	758	758	0
220	20241022	165100	477552898	758	758	758	758	0
221	20241022	165000	477552898	758	758	758	758	0
222	20241022	164900	477552898	758	758	758	758	0
223	20241022	164800	477552898	758	758	758	758	0
224	20241022	164700	477552898	758	758	758	758	0
225	20241022	164600	477552898	758	758	758	758	0
226	20241022	164500	477552898	758	758	758	758	0
227	20241022	164400	477552898	758	758	758	758	0
228	20241022	164300	477552898	758	758	758	758	0
229	20241022	164200	477552898	758	758	758	758	0
230	20241022	164100	477552898	758	758	758	758	0
231	20241022	164000	477552898	758	758	758	758	0
232	20241022	163900	477552898	758	758	758	758	0
233	20241022	163800	477552898	758	758	758	758	0
234	20241022	163700	477552898	758	758	758	758	0
235	20241022	163600	477552898	758	758	758	758	0
236	20241022	163500	477552898	758	758	758	758	0
237	20241022	163400	477552898	758	758	758	758	0
238	20241022	163300	477552898	758	758	758	758	0
239	20241022	163200	477552898	758	758	758	758	0
240	20241022	163100	477552898	758	758	758	758	0
241	20241022	163000	477552898	758	758	758	758	0
242	20241022	162900	477552898	758	758	758	758	3387
243	20241022	162800	477552898	758	758	758	758	0
244	20241022	162700	477552898	758	758	758	758	0
245	20241022	162600	477552898	758	758	758	758	0
246	20241022	162500	477552898	758	758	758	758	0
247	20241022	162400	477552898	758	758	758	758	0
248	20241022	162300	477552898	758	758	758	758	0
249	20241022	162200	477552898	758	758	758	758	0
250	20241022	162100	477552898	758	758	758	758	0
251	20241022	162000	477552898	758	758	758	758	0
252	20241022	161900	477552898	758	758	758	758	0
253	20241022	161800	477552898	758	758	758	758	0
254	20241022	161700	477552898	758	758	758	758	0
255	20241022	161600	477552898	758	758	758	758	0
256	20241022	161500	477552898	758	758	758	758	0
257	20241022	161400	477552898	758	758	758	758	0
258	20241022	161300	477552898	758	758	758	758	0
259	20241022	161200	477552898	758	758	758	758	0
260	20241022	161100	477552898	758	758	758	758	0
261	20241022	161000	477552898	758	758	758	758	0
262	20241022	160900	477552898	758	758	758	758	0
263	20241022	160800	477552898	758	758	758	758	0
264	20241022	160700	477552898	758	758	758	758	0
265	20241022	160600	477552898	758	758	758	758	0
266	20241022	160500	477552898	758	758	758	758	0
267	20241022	160400	477552898	758	758	758	758	0
268	20241022	160300	477552898	758	758	758	758	0
269	20241022	160200	477552898	758	758	758	758	0
270	20241022	160100	477552898	758	758	758	758	0
271	20241022	160000	477552898	758	758	758	758	0
272	20241022	155900	477552898	758	758	758	758	3387
273	20241022	155800	477552898	758	758	758	758	0
274	20241022	155700	477552898	758	758	758	758	0
275	20241022	155600	477552898	758	758	758	758	0
276	20241022	155500	477552898	758	758	758	758	0
277	20241022	155400	477552898	758	758	758	758	0
278	20241022	155300	477552898	758	758	758	758	0
279	20241022	155200	477552898	758	758	758	758	0
280	20241022	155100	477552898	758	758	758	758	0
281	20241022	155000	477552898	758	758	758	758	0
282	20241022	154900	477552898	758	758	758	758	0
283	20241022	154800	477552898	758	758	758	758	0
284	20241022	154700	477552898	758	758	758	758	0
285	20241022	154600	477552898	758	758	758	758	0
286	20241022	154500	477552898	758	758	758	758	0
287	20241022	154400	477552898	758	758	758	758	0
288	20241022	154300	477552898	758	758	758	758	0
289	20241022	154200	477552898	758	758	758	758	0
290	20241022	154100	477552898	758	758	758	758	0
291	20241022	154000	477552898	758	758	758	758	0
292	20241022	153900	477552898	758	758	758	758	0
293	20241022	153800	477552898	758	758	758	758	0
294	20241022	153700	477552898	758	758	758	758	0
295	20241022	153600	477552898	758	758	758	758	0
296	20241022	153500	477552898	758	758	758	758	0
297	20241022	153400	477552898	758	758	758	758	0
298	20241022	153300	477552898	758	758	758	758	0
299	20241022	153200	477552898	758	758	758	758	0
300	20241022	153100	477552898	758	758	758	758	0
301	20241022	153000	477552898	758	758	758	758	3387
302	20241022	152900	474985552	758	758	758	758	0
303	20241022	152800	474985552	758	758	758	758	0
304	20241022	152700	474985552	758	758	758	758	0
305	20241022	152600	474985552	758	758	758	758	0
306	20241022	152500	474985552	758	758	758	758	0
307	20241022	152400	474985552	758	758	758	758	0
308	20241022	152300	474985552	758	758	758	758	0
309	20241022	152200	474985552	758	758	758	758	0
310	20241022	152100	474985552	758	758	758	758	0
311	20241022	152000	474985552	758	758	758	758	0
312	20241022	151900	474985552	758	753	758	753	1031
313	20241022	151800	474204170	758	758	758	758	0
314	20241022	151700	474204170	758	752	761	752	1777
315	20241022	151600	472864051	753	752	753	750	243
316	20241022	151500	472681469	751	752	752	751	1396
317	20241022	151400	471632692	754	755	755	754	668
318	20241022	151300	471128363	763	762	763	762	680
319	20241022	151200	470609823	763	757	763	757	3
320	20241022	151100	470607543	765	765	765	765	0
321	20241022	151000	470607543	765	757	765	751	1308
322	20241022	150900	469615949	751	754	754	751	601
323	20241022	150800	469164505	758	756	758	756	10
324	20241022	150700	469156943	756	756	756	756	0
325	20241022	150600	469156943	756	756	756	756	2
326	20241022	150500	469155431	758	756	758	750	2512
327	20241022	150400	467270962	751	755	755	750	1184
328	20241022	150300	466382036	757	757	757	757	1
329	20241022	150200	466381279	755	755	755	755	0
330	20241022	150100	466381279	755	755	755	755	0
331	20241022	150000	466381279	755	757	757	755	2905
332	20241022	145900	464182216	758	757	758	757	1051
333	20241022	145800	463386608	757	757	757	757	997
334	20241022	145700	462631879	757	757	757	757	0
335	20241022	145600	462631879	757	757	757	757	3
336	20241022	145500	462629608	757	758	758	757	11
337	20241022	145400	462621276	758	758	758	758	1
338	20241022	145300	462620518	758	758	758	758	2000
339	20241022	145200	461104518	757	757	757	757	0
340	20241022	145100	461104518	757	757	757	757	0
341	20241022	145000	461104518	757	755	757	755	11553
342	20241022	144900	452370914	756	756	756	756	0
343	20241022	144800	452370914	756	755	756	755	4359
344	20241022	144700	449076509	755	755	755	755	2
345	20241022	144600	449074999	755	755	755	755	12
346	20241022	144500	449065939	754	754	754	754	8
347	20241022	144400	449059907	756	756	756	756	1382
348	20241022	144300	448015115	756	756	756	756	4204
349	20241022	144200	444836891	756	756	756	756	139
350	20241022	144100	444731807	756	755	756	755	37
351	20241022	144000	444703871	755	755	755	755	380
352	20241022	143900	444416971	755	754	755	753	1103
353	20241022	143800	443584321	754	755	757	754	8147
354	20241022	143700	437433846	757	755	757	755	621
355	20241022	143600	436964763	757	756	758	756	6454
356	20241022	143500	432073904	757	757	757	757	2
357	20241022	143400	432072390	757	757	757	757	7
358	20241022	143300	432067091	757	756	757	756	3
359	20241022	143200	432064821	757	756	757	752	708
360	20241022	143100	431529025	757	757	757	757	1
361	20241022	143000	431528268	758	752	758	751	1762
362	20241022	142900	430200587	760	760	760	760	1
363	20241022	142800	430199827	761	753	761	753	1328
364	20241022	142700	429191282	753	752	753	752	1228
365	20241022	142600	428267816	751	752	752	750	612
366	20241022	142500	427807673	752	755	755	751	2654
367	20241022	142400	425809380	758	758	758	758	0
368	20241022	142300	425809380	758	756	758	756	5
369	20241022	142200	425805598	754	760	760	754	1019
370	20241022	142100	425036139	761	761	761	760	6
371	20241022	142000	425031574	758	763	763	758	46
372	20241022	141900	424996699	764	760	764	758	8
373	20241022	141800	424990609	764	763	764	757	527
374	20241022	141700	424591181	763	758	763	758	520
375	20241022	141600	424195228	757	757	757	757	0
376	20241022	141500	424195228	757	757	757	757	29
377	20241022	141400	424173275	758	758	760	758	6
378	20241022	141300	424168724	758	760	760	758	104
379	20241022	141200	424089687	761	761	761	761	0
380	20241022	141100	424089687	761	763	763	760	20
381	20241022	141000	424074473	762	758	764	758	2653
382	20241022	140900	422055615	758	758	758	758	0
383	20241022	140800	422055615	758	757	758	757	9
384	20241022	140700	422048796	757	758	758	757	10
385	20241022	140600	422041222	758	758	758	758	2
386	20241022	140500	422039706	758	759	759	758	35
387	20241022	140400	422013152	759	759	760	759	7
388	20241022	140300	422007837	759	760	760	759	4
389	20241022	140200	422004799	761	759	761	759	279
390	20241022	140100	421792822	759	759	759	759	0
391	20241022	140000	421792822	759	758	759	758	26
392	20241022	135900	421773113	758	753	758	753	290
393	20241022	135800	421554336	753	753	753	753	10
394	20241022	135700	421546806	753	753	753	753	224
395	20241022	135600	421378134	755	755	755	755	0
396	20241022	135500	421378134	755	755	755	755	1
397	20241022	135400	421377379	752	756	757	752	24
398	20241022	135300	421359286	756	754	756	754	951
399	20241022	135200	420641821	755	755	755	755	100
400	20241022	135100	420566321	755	755	755	755	1
401	20241022	135000	420565566	741	755	755	741	2082
402	20241022	134900	419009102	755	753	755	753	1984
403	20241022	134800	417513785	753	753	753	753	10
404	20241022	134700	417506255	753	753	753	753	10
405	20241022	134600	417498725	753	752	754	752	380
406	20241022	134500	417212595	753	752	753	752	5312
407	20241022	134400	413217970	752	752	752	752	460
408	20241022	134300	412872050	752	749	752	749	2501
409	20241022	134200	410992387	748	747	748	747	1428
410	20241022	134100	409924250	748	748	748	748	1
411	20241022	134000	409923502	747	747	747	747	0
412	20241022	133900	409923502	747	749	749	747	4392
413	20241022	133800	406637685	749	750	750	749	14
414	20241022	133700	406627188	750	750	750	750	223
415	20241022	133600	406459938	750	750	750	750	200
416	20241022	133500	406309938	750	750	750	750	0
417	20241022	133400	406309938	750	750	750	750	1
418	20241022	133300	406309188	749	749	751	748	2038
419	20241022	133200	404781530	751	751	751	751	0
420	20241022	133100	404781530	751	749	751	749	657
421	20241022	133000	404288541	750	750	750	750	200
422	20241022	132900	404138541	749	750	750	749	13
423	20241022	132800	404128801	750	750	750	750	0
424	20241022	132700	404128801	750	750	750	750	7
425	20241022	132600	404123551	751	751	751	751	1
426	20241022	132500	404122800	751	751	751	751	506
427	20241022	132400	403742794	752	751	752	751	6500
428	20241022	132300	398854833	753	753	753	753	0
429	20241022	132200	398854833	753	753	753	753	0
430	20241022	132100	398854833	753	753	753	753	0
431	20241022	132000	398854833	753	752	753	752	294
432	20241022	131900	398633744	750	750	750	750	4
433	20241022	131800	398630744	753	752	753	752	657
434	20241022	131700	398136679	752	751	752	751	230
435	20241022	131600	397963948	753	749	753	749	1204
436	20241022	131500	397061806	749	749	749	749	0
437	20241022	131400	397061806	749	744	749	744	121
438	20241022	131300	396971777	750	747	750	747	1002
439	20241022	131200	396221673	748	748	748	748	0
440	20241022	131100	396221673	748	748	748	748	0
441	20241022	131000	396221673	748	748	748	748	1
442	20241022	130900	396220925	748	748	748	748	0
443	20241022	130800	396220925	748	748	748	748	0
444	20241022	130700	396220925	748	748	748	748	0
445	20241022	130600	396220925	748	748	748	748	0
446	20241022	130500	396220925	748	748	748	748	351
447	20241022	130400	395958377	748	748	748	748	1
448	20241022	130300	395957629	748	748	748	748	1
449	20241022	130200	395956881	742	746	749	742	41
450	20241022	130100	395926306	746	745	746	745	130
451	20241022	130000	395829454	745	745	745	745	8
452	20241022	125900	395823494	745	745	745	745	33
453	20241022	125800	395798909	745	745	745	745	0
454	20241022	125700	395798909	745	745	745	745	0
455	20241022	125600	395798909	745	741	745	740	495
456	20241022	125500	395432471	745	745	745	745	0
457	20241022	125400	395432471	745	745	745	745	0
458	20241022	125300	395432471	745	745	745	745	135
459	20241022	125200	395331896	745	744	745	744	805
460	20241022	125100	394732971	744	744	744	744	1
461	20241022	125000	394732227	744	744	744	744	0
462	20241022	124900	394732227	744	744	744	744	0
463	20241022	124800	394732227	744	744	744	744	0
464	20241022	124700	394732227	744	744	744	744	0
465	20241022	124600	394732227	744	743	744	743	302
466	20241022	124500	394507821	743	743	743	743	338
467	20241022	124400	394256687	743	743	743	743	0
468	20241022	124300	394256687	743	743	743	743	0
469	20241022	124200	394256687	743	743	743	743	524
470	20241022	124100	393867355	741	741	741	741	1
471	20241022	124000	393866614	743	743	743	743	0
472	20241022	123900	393866614	743	743	743	743	0
473	20241022	123800	393866614	743	743	743	743	0
474	20241022	123700	393866614	743	743	743	743	11
475	20241022	123600	393858441	742	742	742	742	10
476	20241022	123500	393851021	742	742	742	742	19
477	20241022	123400	393836923	742	742	742	742	0
478	20241022	123300	393836923	742	742	742	742	0
479	20241022	123200	393836923	742	742	742	742	0
480	20241022	123100	393836923	742	742	742	742	0
481	20241022	123000	393836923	742	742	742	742	0
482	20241022	122900	393836923	742	742	742	742	0
483	20241022	122800	393836923	742	742	742	742	0
484	20241022	122700	393836923	742	742	742	742	4
485	20241022	122600	393833955	743	743	743	743	0
486	20241022	122500	393833955	743	743	743	743	0
487	20241022	122400	393833955	743	743	743	743	9
488	20241022	122300	393827268	743	743	743	743	0
489	20241022	122200	393827268	743	743	743	743	0
490	20241022	122100	393827268	743	743	743	743	0
491	20241022	122000	393827268	743	743	743	743	1
492	20241022	121900	393826525	743	743	743	743	5
493	20241022	121800	393822810	743	743	743	743	0
494	20241022	121700	393822810	743	743	743	743	5
495	20241022	121600	393819095	740	740	740	740	0
496	20241022	121500	393819095	740	740	740	740	2413
497	20241022	121400	392033475	740	740	740	740	13
498	20241022	121300	392023855	745	745	745	745	0
499	20241022	121200	392023855	745	745	745	745	2
500	20241022	121100	392022365	745	745	745	745	1
501	20241022	121000	392021620	745	746	746	745	21
502	20241022	120900	392005955	746	742	746	742	26
503	20241022	120800	391986659	742	742	742	742	0
504	20241022	120700	391986659	742	741	742	741	3
505	20241022	120600	391984434	741	741	741	741	1
506	20241022	120500	391983693	741	740	741	740	110
507	20241022	120400	391902283	741	741	741	741	0
508	20241022	120300	391902283	741	741	741	741	0
509	20241022	120200	391902283	741	741	741	741	3
510	20241022	120100	391900060	741	741	741	741	0
511	20241022	120000	391900060	741	741	741	741	2
512	20241022	115900	391898578	741	741	741	741	0
513	20241022	115800	391898578	741	741	741	741	0
514	20241022	115700	391898578	741	741	741	741	0
515	20241022	115600	391898578	741	745	745	741	678
516	20241022	115500	391396176	746	746	746	746	0
517	20241022	115400	391396176	746	746	746	746	0
518	20241022	115300	391396176	746	741	746	741	324
519	20241022	115200	391156087	741	741	741	741	0
520	20241022	115100	391156087	741	741	741	741	2
521	20241022	115000	391154605	738	738	738	738	0
522	20241022	114900	391154605	738	739	741	738	12093
523	20241022	114800	382229527	739	741	741	739	3452
524	20241022	114700	379674785	741	741	742	741	217
525	20241022	114600	379513986	746	742	746	741	2121
526	20241022	114500	377942048	741	741	741	741	120
527	20241022	114400	377853128	741	741	741	741	120
528	20241022	114300	377764208	741	743	748	741	124
529	20241022	114200	377672092	742	741	750	741	257
530	20241022	114100	377480362	741	742	742	741	120
531	20241022	114000	377391440	743	743	743	743	4
532	20241022	113900	377388468	741	741	741	741	2410
533	20241022	113800	375602658	741	741	741	741	0
534	20241022	113700	375602658	741	741	741	741	4
535	20241022	113600	375599694	741	741	741	741	100
536	20241022	113500	375525594	741	739	741	738	157
537	20241022	113400	375409712	738	737	739	737	617
538	20241022	113300	374954655	737	737	738	737	618
539	20241022	113200	374499188	737	741	741	737	1349
540	20241022	113100	373502525	741	743	743	741	1115
541	20241022	113000	372676185	748	748	748	748	0
542	20241022	112900	372676185	748	748	748	748	0
543	20241022	112800	372676185	748	749	749	748	178
544	20241022	112700	372542906	749	746	749	746	420
545	20241022	112600	372229583	741	741	741	741	89
546	20241022	112500	372163634	746	746	746	746	0
547	20241022	112400	372163634	746	746	746	746	16
548	20241022	112300	372151698	746	746	746	746	1005
549	20241022	112200	371401968	746	746	746	746	30
550	20241022	112100	371379588	749	749	749	749	0
551	20241022	112000	371379588	749	738	749	735	32807
552	20241022	111900	347238070	739	744	744	739	11632
553	20241022	111800	338618539	745	746	746	745	1396
554	20241022	111700	337577314	747	747	747	747	3001
555	20241022	111600	335335567	747	747	747	746	4035
556	20241022	111500	332322348	748	754	754	748	6749
557	20241022	111400	327263434	751	753	754	751	1669
558	20241022	111300	326009846	753	755	755	753	412
559	20241022	111200	325699198	754	754	754	754	2003
560	20241022	111100	324188936	754	755	755	754	302
561	20241022	111000	323961227	755	753	755	753	3005
562	20241022	110900	321692876	753	754	754	753	31
563	20241022	110800	321669531	756	755	756	755	51
564	20241022	110700	321631023	755	755	755	755	1
565	20241022	110600	321630268	754	755	755	753	906
566	20241022	110500	320946726	753	750	753	750	6026
567	20241022	110400	316426568	751	751	751	751	805
568	20241022	110300	315822013	751	751	751	751	0
569	20241022	110200	315822013	751	751	751	751	422
570	20241022	110100	315505091	751	753	753	751	1376
571	20241022	110000	314470878	755	755	755	755	0
572	20241022	105900	314470878	755	755	755	755	0
573	20241022	105800	314470878	755	755	755	755	13
574	20241022	105700	314461063	754	754	754	754	0
575	20241022	105600	314461063	754	754	755	754	423
576	20241022	105500	314142120	754	754	754	754	411
577	20241022	105400	313832226	754	754	754	754	540
578	20241022	105300	313425066	754	754	754	754	81
579	20241022	105200	313363992	754	754	754	754	1
580	20241022	105100	313363238	755	755	755	755	0
581	20241022	105000	313363238	755	751	755	751	14
582	20241022	104900	313352712	751	751	751	750	1668
583	20241022	104800	312101652	750	749	750	748	334
584	20241022	104700	311851422	748	748	748	748	50
585	20241022	104600	311814022	749	749	749	749	10
586	20241022	104500	311806532	750	750	750	750	110
587	20241022	104400	311724032	750	750	750	750	100
588	20241022	104300	311649032	750	750	750	750	0
589	20241022	104200	311649032	750	750	750	750	20
590	20241022	104100	311634032	750	750	750	750	1
591	20241022	104000	311633282	748	748	748	748	33
592	20241022	103900	311608598	748	749	749	748	12
593	20241022	103800	311599611	748	748	748	748	100
594	20241022	103700	311524811	750	750	750	750	0
595	20241022	103600	311524811	750	751	751	750	2349
596	20241022	103500	309761654	752	752	752	752	1000
597	20241022	103400	309009654	755	755	755	755	5
598	20241022	103300	309005879	757	757	757	757	0
599	20241022	103200	309005879	757	757	757	757	0
600	20241022	103100	309005879	757	757	757	757	10
601	20241022	103000	308998309	751	750	751	750	79
602	20241022	102900	308939058	748	748	748	748	69
603	20241022	102800	308887446	750	749	750	749	42
604	20241022	102700	308855956	749	749	749	749	448
605	20241022	102600	308520404	749	749	749	749	0
606	20241022	102500	308520404	749	749	749	749	30
607	20241022	102400	308497934	748	746	748	745	1651
608	20241022	102300	307265583	746	747	747	746	467
609	20241022	102200	306917197	748	749	749	748	1010
610	20241022	102100	306161707	749	749	749	749	2
611	20241022	102000	306160209	747	747	747	747	1
612	20241022	101900	306159462	749	749	749	749	1
613	20241022	101800	306158713	749	749	749	749	1
614	20241022	101700	306157964	744	744	744	744	1001
615	20241022	101600	305413220	744	749	749	744	4690
616	20241022	101500	301918146	749	750	750	749	943
617	20241022	101400	301211040	751	750	751	750	871
618	20241022	101300	300557740	751	753	753	749	533
619	20241022	101200	300158427	755	747	755	747	5015
620	20241022	101100	296377719	745	744	745	744	1549
621	20241022	101000	295223720	745	746	746	745	408
622	20241022	100900	294919560	746	746	747	746	68
623	20241022	100800	294868812	746	746	746	746	11
624	20241022	100700	294860606	744	747	747	744	210
625	20241022	100600	294704166	744	745	745	743	7425
626	20241022	100500	289179961	746	744	746	744	956
627	20241022	100400	288467697	742	742	742	742	120
628	20241022	100300	288378657	737	737	737	737	50
629	20241022	100200	288341807	737	740	740	737	13
630	20241022	100100	288332223	736	740	740	736	730
631	20241022	100000	287792823	735	735	735	734	1452
632	20241022	095900	286725604	735	732	735	730	5790
633	20241022	095800	282491047	732	737	738	732	5347
634	20241022	095700	278568093	734	740	740	732	15013
635	20241022	095600	267524053	740	741	741	740	713
636	20241022	095500	266996351	741	741	741	741	5717
637	20241022	095400	262760054	740	742	742	739	122
638	20241022	095300	262669889	742	747	747	737	20022
639	20241022	095200	247826786	747	750	753	746	3117
640	20241022	095100	245497987	753	752	753	752	1644
641	20241022	095000	244261065	752	752	752	752	50
642	20241022	094900	244223465	752	748	752	747	1714
643	20241022	094800	242937017	748	747	748	747	14
644	20241022	094700	242926558	747	746	747	746	1158
645	20241022	094600	242062214	742	754	754	742	8543
646	20241022	094500	235673106	752	753	753	752	363
647	20241022	094400	235400025	753	757	758	753	439
648	20241022	094300	235068508	757	752	757	752	107
649	20241022	094200	234987514	756	751	756	751	1601
650	20241022	094100	233777218	756	755	756	750	11
651	20241022	094000	233768923	749	749	749	749	110
652	20241022	093900	233686533	749	747	749	747	193
653	20241022	093800	233542176	745	749	749	745	3613
654	20241022	093700	230838650	749	752	753	749	6145
655	20241022	093600	226226560	749	754	754	749	10926
656	20241022	093500	218013738	754	755	756	754	1949
657	20241022	093400	216541708	755	756	756	754	1053
658	20241022	093300	215746617	756	757	759	756	2218
659	20241022	093200	214069282	760	761	761	758	623
660	20241022	093100	213595842	759	759	759	759	3
661	20241022	093000	213593565	763	763	763	763	1837
662	20241022	092900	212191934	763	763	763	758	3660
663	20241022	092800	209405604	763	760	763	758	4711
664	20241022	092700	205828878	761	758	763	758	1511
665	20241022	092600	204678255	758	757	759	757	1034
666	20241022	092500	203894583	757	756	757	754	1002
667	20241022	092400	203137651	756	757	757	755	62
668	20241022	092300	203090740	757	759	762	757	882
669	20241022	092200	202420348	760	753	760	752	3382
670	20241022	092100	199858208	752	752	752	751	302
671	20241022	092000	199631295	750	755	760	750	1814
672	20241022	091900	198264635	755	754	755	750	1211
673	20241022	091800	197351801	755	755	755	749	611
674	20241022	091700	196890502	754	754	754	754	267
675	20241022	091600	196689184	755	755	755	743	10587
676	20241022	091500	188742403	755	746	755	746	3841
677	20241022	091400	185861531	750	738	750	738	14234
678	20241022	091300	175317192	738	738	739	731	13124
679	20241022	091200	165680741	739	745	745	738	15105
680	20241022	091100	154510270	745	752	753	740	17223
681	20241022	091000	141605744	751	757	760	751	4818
682	20241022	090900	137972094	757	764	764	757	7132
683	20241022	090800	132534213	763	765	765	763	1562
684	20241022	090700	131340048	765	769	769	765	13691
685	20241022	090600	120843342	769	770	771	769	8541
686	20241022	090500	114267285	770	772	772	769	15217
687	20241022	090400	102545894	772	771	774	771	1616
688	20241022	090300	101299783	771	773	773	771	6234
689	20241022	090200	96487603	771	774	776	771	27693
690	20241022	090100	75101614	774	772	778	772	14769
691	20241022	090000	63661524	772	773	787	770	82297