KissMeData/365590/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	212700	163781563	905	905	905	905	711
3	20241014	212600	163781563	905	905	905	905	0
4	20241014	212500	163781563	905	905	905	905	0
5	20241014	212400	163781563	905	905	905	905	0
6	20241014	212300	163781563	905	905	905	905	0
7	20241014	212200	163781563	905	905	905	905	0
8	20241014	212100	163781563	905	905	905	905	0
9	20241014	212000	163781563	905	905	905	905	0
10	20241014	211900	163781563	905	905	905	905	0
11	20241014	211800	163781563	905	905	905	905	0
12	20241014	211700	163781563	905	905	905	905	0
13	20241014	211600	163781563	905	905	905	905	0
14	20241014	211500	163781563	905	905	905	905	0
15	20241014	211400	163781563	905	905	905	905	0
16	20241014	211300	163781563	905	905	905	905	0
17	20241014	211200	163781563	905	905	905	905	0
18	20241014	211100	163781563	905	905	905	905	0
19	20241014	211000	163781563	905	905	905	905	0
20	20241014	210900	163781563	905	905	905	905	0
21	20241014	210800	163781563	905	905	905	905	0
22	20241014	210700	163781563	905	905	905	905	0
23	20241014	210600	163781563	905	905	905	905	0
24	20241014	210500	163781563	905	905	905	905	0
25	20241014	210400	163781563	905	905	905	905	0
26	20241014	210300	163781563	905	905	905	905	0
27	20241014	210200	163781563	905	905	905	905	0
28	20241014	210100	163781563	905	905	905	905	0
29	20241014	210000	163781563	905	905	905	905	0
30	20241014	205900	163781563	905	905	905	905	0
31	20241014	205800	163781563	905	905	905	905	0
32	20241014	205700	163781563	905	905	905	905	711
33	20241014	205600	163781563	905	905	905	905	0
34	20241014	205500	163781563	905	905	905	905	0
35	20241014	205400	163781563	905	905	905	905	0
36	20241014	205300	163781563	905	905	905	905	0
37	20241014	205200	163781563	905	905	905	905	0
38	20241014	205100	163781563	905	905	905	905	0
39	20241014	205000	163781563	905	905	905	905	0
40	20241014	204900	163781563	905	905	905	905	0
41	20241014	204800	163781563	905	905	905	905	0
42	20241014	204700	163781563	905	905	905	905	0
43	20241014	204600	163781563	905	905	905	905	0
44	20241014	204500	163781563	905	905	905	905	0
45	20241014	204400	163781563	905	905	905	905	0
46	20241014	204300	163781563	905	905	905	905	0
47	20241014	204200	163781563	905	905	905	905	0
48	20241014	204100	163781563	905	905	905	905	0
49	20241014	204000	163781563	905	905	905	905	0
50	20241014	203900	163781563	905	905	905	905	0
51	20241014	203800	163781563	905	905	905	905	0
52	20241014	203700	163781563	905	905	905	905	0
53	20241014	203600	163781563	905	905	905	905	0
54	20241014	203500	163781563	905	905	905	905	0
55	20241014	203400	163781563	905	905	905	905	0
56	20241014	203300	163781563	905	905	905	905	0
57	20241014	203200	163781563	905	905	905	905	0
58	20241014	203100	163781563	905	905	905	905	0
59	20241014	203000	163781563	905	905	905	905	0
60	20241014	202900	163781563	905	905	905	905	0
61	20241014	202800	163781563	905	905	905	905	0
62	20241014	202700	163781563	905	905	905	905	711
63	20241014	202600	163781563	905	905	905	905	0
64	20241014	202500	163781563	905	905	905	905	0
65	20241014	202400	163781563	905	905	905	905	0
66	20241014	202300	163781563	905	905	905	905	0
67	20241014	202200	163781563	905	905	905	905	0
68	20241014	202100	163781563	905	905	905	905	0
69	20241014	202000	163781563	905	905	905	905	0
70	20241014	201900	163781563	905	905	905	905	0
71	20241014	201800	163781563	905	905	905	905	0
72	20241014	201700	163781563	905	905	905	905	0
73	20241014	201600	163781563	905	905	905	905	0
74	20241014	201500	163781563	905	905	905	905	0
75	20241014	201400	163781563	905	905	905	905	0
76	20241014	201300	163781563	905	905	905	905	0
77	20241014	201200	163781563	905	905	905	905	0
78	20241014	201100	163781563	905	905	905	905	0
79	20241014	201000	163781563	905	905	905	905	0
80	20241014	200900	163781563	905	905	905	905	0
81	20241014	200800	163781563	905	905	905	905	0
82	20241014	200700	163781563	905	905	905	905	0
83	20241014	200600	163781563	905	905	905	905	0
84	20241014	200500	163781563	905	905	905	905	0
85	20241014	200400	163781563	905	905	905	905	0
86	20241014	200300	163781563	905	905	905	905	0
87	20241014	200200	163781563	905	905	905	905	0
88	20241014	200100	163781563	905	905	905	905	0
89	20241014	200000	163781563	905	905	905	905	0
90	20241014	195900	163781563	905	905	905	905	0
91	20241014	195800	163781563	905	905	905	905	0
92	20241014	195700	163781563	905	905	905	905	711
93	20241014	195600	163781563	905	905	905	905	0
94	20241014	195500	163781563	905	905	905	905	0
95	20241014	195400	163781563	905	905	905	905	0
96	20241014	195300	163781563	905	905	905	905	0
97	20241014	195200	163781563	905	905	905	905	0
98	20241014	195100	163781563	905	905	905	905	0
99	20241014	195000	163781563	905	905	905	905	0
100	20241014	194900	163781563	905	905	905	905	0
101	20241014	194800	163781563	905	905	905	905	0
102	20241014	194700	163781563	905	905	905	905	0
103	20241014	194600	163781563	905	905	905	905	0
104	20241014	194500	163781563	905	905	905	905	0
105	20241014	194400	163781563	905	905	905	905	0
106	20241014	194300	163781563	905	905	905	905	0
107	20241014	194200	163781563	905	905	905	905	0
108	20241014	194100	163781563	905	905	905	905	0
109	20241014	194000	163781563	905	905	905	905	0
110	20241014	193900	163781563	905	905	905	905	0
111	20241014	193800	163781563	905	905	905	905	0
112	20241014	193700	163781563	905	905	905	905	0
113	20241014	193600	163781563	905	905	905	905	0
114	20241014	193500	163781563	905	905	905	905	0
115	20241014	193400	163781563	905	905	905	905	0
116	20241014	193300	163781563	905	905	905	905	0
117	20241014	193200	163781563	905	905	905	905	0
118	20241014	193100	163781563	905	905	905	905	0
119	20241014	193000	163781563	905	905	905	905	0
120	20241014	192900	163781563	905	905	905	905	0
121	20241014	192800	163781563	905	905	905	905	0
122	20241014	192700	163781563	905	905	905	905	711
123	20241014	192600	163781563	905	905	905	905	0
124	20241014	192500	163781563	905	905	905	905	0
125	20241014	192400	163781563	905	905	905	905	0
126	20241014	192300	163781563	905	905	905	905	0
127	20241014	192200	163781563	905	905	905	905	0
128	20241014	192100	163781563	905	905	905	905	0
129	20241014	192000	163781563	905	905	905	905	0
130	20241014	191900	163781563	905	905	905	905	0
131	20241014	191800	163781563	905	905	905	905	0
132	20241014	191700	163781563	905	905	905	905	0
133	20241014	191600	163781563	905	905	905	905	0
134	20241014	191500	163781563	905	905	905	905	0
135	20241014	191400	163781563	905	905	905	905	0
136	20241014	191300	163781563	905	905	905	905	0
137	20241014	191200	163781563	905	905	905	905	0
138	20241014	191100	163781563	905	905	905	905	0
139	20241014	191000	163781563	905	905	905	905	0
140	20241014	190900	163781563	905	905	905	905	0
141	20241014	190800	163781563	905	905	905	905	0
142	20241014	190700	163781563	905	905	905	905	0
143	20241014	190600	163781563	905	905	905	905	0
144	20241014	190500	163781563	905	905	905	905	0
145	20241014	190400	163781563	905	905	905	905	0
146	20241014	190300	163781563	905	905	905	905	0
147	20241014	190200	163781563	905	905	905	905	0
148	20241014	190100	163781563	905	905	905	905	0
149	20241014	190000	163781563	905	905	905	905	0
150	20241014	185900	163781563	905	905	905	905	0
151	20241014	185800	163781563	905	905	905	905	0
152	20241014	185700	163781563	905	905	905	905	711
153	20241014	185600	163781563	905	905	905	905	0
154	20241014	185500	163781563	905	905	905	905	0
155	20241014	185400	163781563	905	905	905	905	0
156	20241014	185300	163781563	905	905	905	905	0
157	20241014	185200	163781563	905	905	905	905	0
158	20241014	185100	163781563	905	905	905	905	0
159	20241014	185000	163781563	905	905	905	905	0
160	20241014	184900	163781563	905	905	905	905	0
161	20241014	184800	163781563	905	905	905	905	0
162	20241014	184700	163781563	905	905	905	905	0
163	20241014	184600	163781563	905	905	905	905	0
164	20241014	184500	163781563	905	905	905	905	0
165	20241014	184400	163781563	905	905	905	905	0
166	20241014	184300	163781563	905	905	905	905	0
167	20241014	184200	163781563	905	905	905	905	0
168	20241014	184100	163781563	905	905	905	905	0
169	20241014	184000	163781563	905	905	905	905	0
170	20241014	183900	163781563	905	905	905	905	0
171	20241014	183800	163781563	905	905	905	905	0
172	20241014	183700	163781563	905	905	905	905	0
173	20241014	183600	163781563	905	905	905	905	0
174	20241014	183500	163781563	905	905	905	905	0
175	20241014	183400	163781563	905	905	905	905	0
176	20241014	183300	163781563	905	905	905	905	0
177	20241014	183200	163781563	905	905	905	905	0
178	20241014	183100	163781563	905	905	905	905	0
179	20241014	183000	163781563	905	905	905	905	0
180	20241014	182900	163781563	905	905	905	905	0
181	20241014	182800	163781563	905	905	905	905	0
182	20241014	182700	163781563	905	905	905	905	711
183	20241014	182600	163781563	905	905	905	905	0
184	20241014	182500	163781563	905	905	905	905	0
185	20241014	182400	163781563	905	905	905	905	0
186	20241014	182300	163781563	905	905	905	905	0
187	20241014	182200	163781563	905	905	905	905	0
188	20241014	182100	163781563	905	905	905	905	0
189	20241014	182000	163781563	905	905	905	905	0
190	20241014	181900	163781563	905	905	905	905	0
191	20241014	181800	163781563	905	905	905	905	0
192	20241014	181700	163781563	905	905	905	905	0
193	20241014	181600	163781563	905	905	905	905	0
194	20241014	181500	163781563	905	905	905	905	0
195	20241014	181400	163781563	905	905	905	905	0
196	20241014	181300	163781563	905	905	905	905	0
197	20241014	181200	163781563	905	905	905	905	0
198	20241014	181100	163781563	905	905	905	905	0
199	20241014	181000	163781563	905	905	905	905	0
200	20241014	180900	163781563	905	905	905	905	0
201	20241014	180800	163781563	905	905	905	905	0
202	20241014	180700	163781563	905	905	905	905	0
203	20241014	180600	163781563	905	905	905	905	0
204	20241014	180500	163781563	905	905	905	905	0
205	20241014	180400	163781563	905	905	905	905	0
206	20241014	180300	163781563	905	905	905	905	0
207	20241014	180200	163781563	905	905	905	905	0
208	20241014	180100	163781563	905	905	905	905	0
209	20241014	180000	163781563	905	905	905	905	0
210	20241014	175900	163781563	905	905	905	905	0
211	20241014	175800	163781563	905	905	905	905	0
212	20241014	175700	163781563	905	905	905	905	711
213	20241014	175600	163781563	905	905	905	905	0
214	20241014	175500	163781563	905	905	905	905	0
215	20241014	175400	163781563	905	905	905	905	0
216	20241014	175300	163781563	905	905	905	905	0
217	20241014	175200	163781563	905	905	905	905	0
218	20241014	175100	163781563	905	905	905	905	0
219	20241014	175000	163781563	905	905	905	905	0
220	20241014	174900	163781563	905	905	905	905	0
221	20241014	174800	163781563	905	905	905	905	0
222	20241014	174700	163781563	905	905	905	905	0
223	20241014	174600	163781563	905	905	905	905	0
224	20241014	174500	163781563	905	905	905	905	0
225	20241014	174400	163781563	905	905	905	905	0
226	20241014	174300	163781563	905	905	905	905	0
227	20241014	174200	163781563	905	905	905	905	0
228	20241014	174100	163781563	905	905	905	905	0
229	20241014	174000	163781563	905	905	905	905	0
230	20241014	173900	163781563	905	905	905	905	0
231	20241014	173800	163781563	905	905	905	905	0
232	20241014	173700	163781563	905	905	905	905	0
233	20241014	173600	163781563	905	905	905	905	0
234	20241014	173500	163781563	905	905	905	905	0
235	20241014	173400	163781563	905	905	905	905	0
236	20241014	173300	163781563	905	905	905	905	0
237	20241014	173200	163781563	905	905	905	905	0
238	20241014	173100	163781563	905	905	905	905	0
239	20241014	173000	163781563	905	905	905	905	0
240	20241014	172900	163781563	905	905	905	905	0
241	20241014	172800	163781563	905	905	905	905	0
242	20241014	172700	163781563	905	905	905	905	711
243	20241014	172600	163781563	905	905	905	905	0
244	20241014	172500	163781563	905	905	905	905	0
245	20241014	172400	163781563	905	905	905	905	0
246	20241014	172300	163781563	905	905	905	905	0
247	20241014	172200	163781563	905	905	905	905	0
248	20241014	172100	163781563	905	905	905	905	0
249	20241014	172000	163781563	905	905	905	905	0
250	20241014	171900	163781563	905	905	905	905	0
251	20241014	171800	163781563	905	905	905	905	0
252	20241014	171700	163781563	905	905	905	905	0
253	20241014	171600	163781563	905	905	905	905	0
254	20241014	171500	163781563	905	905	905	905	0
255	20241014	171400	163781563	905	905	905	905	0
256	20241014	171300	163781563	905	905	905	905	0
257	20241014	171200	163781563	905	905	905	905	0
258	20241014	171100	163781563	905	905	905	905	0
259	20241014	171000	163781563	905	905	905	905	0
260	20241014	170900	163781563	905	905	905	905	0
261	20241014	170800	163781563	905	905	905	905	0
262	20241014	170700	163781563	905	905	905	905	0
263	20241014	170600	163781563	905	905	905	905	0
264	20241014	170500	163781563	905	905	905	905	0
265	20241014	170400	163781563	905	905	905	905	0
266	20241014	170300	163781563	905	905	905	905	0
267	20241014	170200	163781563	905	905	905	905	0
268	20241014	170100	163781563	905	905	905	905	0
269	20241014	170000	163781563	905	905	905	905	0
270	20241014	165900	163781563	905	905	905	905	0
271	20241014	165800	163781563	905	905	905	905	0
272	20241014	165700	163781563	905	905	905	905	711
273	20241014	165600	163781563	905	905	905	905	0
274	20241014	165500	163781563	905	905	905	905	0
275	20241014	165400	163781563	905	905	905	905	0
276	20241014	165300	163781563	905	905	905	905	0
277	20241014	165200	163781563	905	905	905	905	0
278	20241014	165100	163781563	905	905	905	905	0
279	20241014	165000	163781563	905	905	905	905	0
280	20241014	164900	163781563	905	905	905	905	0
281	20241014	164800	163781563	905	905	905	905	0
282	20241014	164700	163781563	905	905	905	905	0
283	20241014	164600	163781563	905	905	905	905	0
284	20241014	164500	163781563	905	905	905	905	0
285	20241014	164400	163781563	905	905	905	905	0
286	20241014	164300	163781563	905	905	905	905	0
287	20241014	164200	163781563	905	905	905	905	0
288	20241014	164100	163781563	905	905	905	905	0
289	20241014	164000	163781563	905	905	905	905	0
290	20241014	163900	163781563	905	905	905	905	0
291	20241014	163800	163781563	905	905	905	905	0
292	20241014	163700	163781563	905	905	905	905	0
293	20241014	163600	163781563	905	905	905	905	0
294	20241014	163500	163781563	905	905	905	905	0
295	20241014	163400	163781563	905	905	905	905	0
296	20241014	163300	163781563	905	905	905	905	0
297	20241014	163200	163781563	905	905	905	905	0
298	20241014	163100	163781563	905	905	905	905	0
299	20241014	163000	163781563	905	905	905	905	0
300	20241014	162900	163781563	905	905	905	905	0
301	20241014	162800	163781563	905	905	905	905	0
302	20241014	162700	163781563	905	905	905	905	711
303	20241014	162600	163781563	905	905	905	905	0
304	20241014	162500	163781563	905	905	905	905	0
305	20241014	162400	163781563	905	905	905	905	0
306	20241014	162300	163781563	905	905	905	905	0
307	20241014	162200	163781563	905	905	905	905	0
308	20241014	162100	163781563	905	905	905	905	0
309	20241014	162000	163781563	905	905	905	905	0
310	20241014	161900	163781563	905	905	905	905	0
311	20241014	161800	163781563	905	905	905	905	0
312	20241014	161700	163781563	905	905	905	905	0
313	20241014	161600	163781563	905	905	905	905	0
314	20241014	161500	163781563	905	905	905	905	0
315	20241014	161400	163781563	905	905	905	905	0
316	20241014	161300	163781563	905	905	905	905	0
317	20241014	161200	163781563	905	905	905	905	0
318	20241014	161100	163781563	905	905	905	905	0
319	20241014	161000	163781563	905	905	905	905	0
320	20241014	160900	163781563	905	905	905	905	0
321	20241014	160800	163781563	905	905	905	905	0
322	20241014	160700	163781563	905	905	905	905	0
323	20241014	160600	163781563	905	905	905	905	0
324	20241014	160500	163781563	905	905	905	905	0
325	20241014	160400	163781563	905	905	905	905	0
326	20241014	160300	163781563	905	905	905	905	0
327	20241014	160200	163781563	905	905	905	905	0
328	20241014	160100	163781563	905	905	905	905	0
329	20241014	160000	163781563	905	905	905	905	0
330	20241014	155900	163781563	905	905	905	905	0
331	20241014	155800	163781563	905	905	905	905	0
332	20241014	155700	163781563	905	905	905	905	711
333	20241014	155600	163781563	905	905	905	905	0
334	20241014	155500	163781563	905	905	905	905	0
335	20241014	155400	163781563	905	905	905	905	0
336	20241014	155300	163781563	905	905	905	905	0
337	20241014	155200	163781563	905	905	905	905	0
338	20241014	155100	163781563	905	905	905	905	0
339	20241014	155000	163781563	905	905	905	905	0
340	20241014	154900	163781563	905	905	905	905	0
341	20241014	154800	163781563	905	905	905	905	0
342	20241014	154700	163781563	905	905	905	905	0
343	20241014	154600	163781563	905	905	905	905	0
344	20241014	154500	163781563	905	905	905	905	0
345	20241014	154400	163781563	905	905	905	905	0
346	20241014	154300	163781563	905	905	905	905	0
347	20241014	154200	163781563	905	905	905	905	0
348	20241014	154100	163781563	905	905	905	905	0
349	20241014	154000	163781563	905	905	905	905	0
350	20241014	153900	163781563	905	905	905	905	0
351	20241014	153800	163781563	905	905	905	905	0
352	20241014	153700	163781563	905	905	905	905	0
353	20241014	153600	163781563	905	905	905	905	0
354	20241014	153500	163781563	905	905	905	905	0
355	20241014	153400	163781563	905	905	905	905	0
356	20241014	153300	163781563	905	905	905	905	0
357	20241014	153200	163781563	905	905	905	905	0
358	20241014	153100	163781563	905	905	905	905	0
359	20241014	153000	163781563	905	905	905	905	711
360	20241014	152900	163138108	906	906	906	906	0
361	20241014	152800	163138108	906	906	906	906	0
362	20241014	152700	163138108	906	906	906	906	0
363	20241014	152600	163138108	906	906	906	906	0
364	20241014	152500	163138108	906	906	906	906	0
365	20241014	152400	163138108	906	906	906	906	0
366	20241014	152300	163138108	906	906	906	906	0
367	20241014	152200	163138108	906	906	906	906	0
368	20241014	152100	163138108	906	906	906	906	0
369	20241014	152000	163138108	906	906	906	906	0
370	20241014	151900	163138108	906	906	906	906	3
371	20241014	151800	163135390	902	902	902	902	0
372	20241014	151700	163135390	902	904	904	902	405
373	20241014	151600	162769304	906	906	906	906	11
374	20241014	151500	162759338	909	909	909	909	0
375	20241014	151400	162759338	909	909	909	909	0
376	20241014	151300	162759338	909	909	909	909	0
377	20241014	151200	162759338	909	909	909	909	0
378	20241014	151100	162759338	909	909	909	909	0
379	20241014	151000	162759338	909	904	909	904	140
380	20241014	150900	162632667	904	904	904	904	49
381	20241014	150800	162588371	910	910	910	910	0
382	20241014	150700	162588371	910	910	910	910	0
383	20241014	150600	162588371	910	910	910	910	0
384	20241014	150500	162588371	910	910	910	910	0
385	20241014	150400	162588371	910	910	910	910	0
386	20241014	150300	162588371	910	910	910	910	232
387	20241014	150200	162377251	910	910	910	910	200
388	20241014	150100	162195251	911	905	911	905	100
389	20241014	150000	162104226	902	901	902	901	7590
390	20241014	145900	155259177	901	901	901	901	4
391	20241014	145800	155255573	901	900	901	900	72
392	20241014	145700	155190755	901	901	901	901	13
393	20241014	145600	155179042	901	901	901	901	12
394	20241014	145500	155168230	900	900	900	900	0
395	20241014	145400	155168230	900	901	901	900	71
396	20241014	145300	155104318	901	901	901	901	0
397	20241014	145200	155104318	901	901	901	901	24
398	20241014	145100	155082694	900	899	900	899	68
399	20241014	145000	155021542	897	900	900	897	758
400	20241014	144900	154341530	900	900	900	900	0
401	20241014	144800	154341530	900	900	900	900	12
402	20241014	144700	154330730	900	900	900	900	24
403	20241014	144600	154309130	901	901	901	901	0
404	20241014	144500	154309130	901	900	901	900	92
405	20241014	144400	154226258	898	898	898	898	0
406	20241014	144300	154226258	898	899	899	898	86
407	20241014	144200	154149018	899	899	899	899	12
408	20241014	144100	154138230	897	897	897	897	0
409	20241014	144000	154138230	897	897	897	897	0
410	20241014	143900	154138230	897	897	897	897	13
411	20241014	143800	154126569	900	900	900	900	12
412	20241014	143700	154115769	900	900	900	900	24
413	20241014	143600	154094169	901	901	901	901	0
414	20241014	143500	154094169	901	901	901	901	12
415	20241014	143400	154083357	901	901	901	901	12
416	20241014	143300	154072545	901	896	901	896	20096
417	20241014	143200	136021149	895	895	895	895	49
418	20241014	143100	135977294	896	896	896	896	212
419	20241014	143000	135787342	894	894	894	894	0
420	20241014	142900	135787342	894	894	894	894	51
421	20241014	142800	135741748	894	895	895	894	47
422	20241014	142700	135699718	891	891	891	891	0
423	20241014	142600	135699718	891	891	891	891	0
424	20241014	142500	135699718	891	891	891	891	0
425	20241014	142400	135699718	891	896	896	891	25
426	20241014	142300	135677383	896	896	896	896	12
427	20241014	142200	135666631	896	896	896	896	0
428	20241014	142100	135666631	896	896	896	896	12
429	20241014	142000	135655879	896	894	896	894	530
430	20241014	141900	135181101	894	894	894	894	1
431	20241014	141800	135180207	894	894	894	894	12
432	20241014	141700	135169479	894	894	894	894	13
433	20241014	141600	135157857	895	895	895	895	12
434	20241014	141500	135147117	895	895	895	895	9
435	20241014	141400	135139062	894	894	894	894	15
436	20241014	141300	135125652	894	893	894	893	12
437	20241014	141200	135114925	896	896	896	896	0
438	20241014	141100	135114925	896	896	896	896	22
439	20241014	141000	135095213	896	896	896	896	1
440	20241014	140900	135094317	890	895	895	890	27
441	20241014	140800	135070227	895	895	895	895	0
442	20241014	140700	135070227	895	898	898	895	105
443	20241014	140600	134976143	898	898	898	898	20
444	20241014	140500	134958183	896	898	898	896	3170
445	20241014	140400	132114694	895	895	895	895	6893
446	20241014	140300	125945459	889	889	889	889	1866
447	20241014	140200	124286585	889	888	889	888	55
448	20241014	140100	124237739	889	889	889	889	13
449	20241014	140000	124226182	889	889	889	889	1424
450	20241014	135900	122960246	888	888	888	888	0
451	20241014	135800	122960246	888	888	888	888	49
452	20241014	135700	122916734	889	889	889	889	24
453	20241014	135600	122895398	889	889	889	889	585
454	20241014	135500	122375333	888	888	888	888	0
455	20241014	135400	122375333	888	889	889	888	61
456	20241014	135300	122321153	889	889	889	889	32
457	20241014	135200	122292705	889	889	889	889	135
458	20241014	135100	122172690	889	888	889	888	294
459	20241014	135000	121911616	889	892	892	889	6908
460	20241014	134900	115763912	893	893	893	893	1102
461	20241014	134800	114779826	893	894	894	893	1500
462	20241014	134700	113439878	894	894	894	894	98
463	20241014	134600	113352266	895	895	895	895	23
464	20241014	134500	113331681	895	895	895	895	12
465	20241014	134400	113320941	894	895	895	894	515
466	20241014	134300	112860459	898	898	898	898	16
467	20241014	134200	112846091	898	898	898	898	67
468	20241014	134100	112785925	898	898	898	898	0
469	20241014	134000	112785925	898	898	898	898	22
470	20241014	133900	112766169	895	899	899	895	15
471	20241014	133800	112752696	899	899	899	899	0
472	20241014	133700	112752696	899	899	899	899	22
473	20241014	133600	112732918	899	899	899	899	12
474	20241014	133500	112722130	899	899	899	899	36
475	20241014	133400	112689766	899	899	899	899	11
476	20241014	133300	112679877	899	899	899	899	10
477	20241014	133200	112670887	895	895	895	895	0
478	20241014	133100	112670887	895	899	899	895	5000
479	20241014	133000	108192685	900	900	900	900	24
480	20241014	132900	108171085	899	899	899	899	0
481	20241014	132800	108171085	899	899	899	899	49
482	20241014	132700	108127034	900	900	900	900	12
483	20241014	132600	108116234	900	900	900	900	12
484	20241014	132500	108105434	900	900	900	900	685
485	20241014	132400	107488934	900	901	901	900	51
486	20241014	132300	107442984	901	900	901	900	683
487	20241014	132200	106827637	900	900	900	900	13
488	20241014	132100	106815937	901	901	901	901	0
489	20241014	132000	106815937	901	901	901	901	887
490	20241014	131900	106016750	901	901	901	901	12
491	20241014	131800	106005938	901	901	901	901	13
492	20241014	131700	105994225	901	901	901	901	45
493	20241014	131600	105953680	902	901	902	901	67
494	20241014	131500	105893251	899	901	901	899	642
495	20241014	131400	105315967	901	901	901	901	49
496	20241014	131300	105271818	902	900	902	900	695
497	20241014	131200	104645508	900	900	900	900	12
498	20241014	131100	104634708	899	899	900	899	100
499	20241014	131000	104544758	899	899	899	899	12
500	20241014	130900	104533970	900	900	900	900	626
501	20241014	130800	103970570	895	900	900	895	22247
502	20241014	130700	84025454	900	900	900	900	0
503	20241014	130600	84025454	900	900	900	900	129
504	20241014	130500	83909354	901	901	901	901	13
505	20241014	130400	83897641	901	901	901	901	12
506	20241014	130300	83886829	900	900	900	900	0
507	20241014	130200	83886829	900	902	902	900	2219
508	20241014	130100	81889703	902	902	902	902	900
509	20241014	130000	81077903	902	902	902	902	12
510	20241014	125900	81067079	901	901	901	901	0
511	20241014	125800	81067079	901	902	902	901	61
512	20241014	125700	81012106	902	902	902	902	0
513	20241014	125600	81012106	902	902	902	902	25
514	20241014	125500	80989556	901	901	901	901	49
515	20241014	125400	80945407	902	902	902	902	0
516	20241014	125300	80945407	902	899	902	899	225
517	20241014	125200	80742759	899	899	899	899	1312
518	20241014	125100	79563271	898	899	899	898	61
519	20241014	125000	79508481	899	899	899	899	0
520	20241014	124900	79508481	899	899	899	899	24
521	20241014	124800	79486905	898	898	898	898	0
522	20241014	124700	79486905	898	898	898	898	49
523	20241014	124600	79442903	899	899	899	899	12
524	20241014	124500	79432115	899	899	899	899	12
525	20241014	124400	79421327	899	899	899	899	62
526	20241014	124300	79365589	899	900	900	899	91
527	20241014	124200	79283730	900	900	900	900	12
528	20241014	124100	79272930	900	900	900	900	12
529	20241014	124000	79262130	900	899	900	899	59
530	20241014	123900	79209079	900	900	900	900	2
531	20241014	123800	79207279	899	899	899	899	0
532	20241014	123700	79207279	899	899	899	899	1
533	20241014	123600	79206380	899	899	899	899	49
534	20241014	123500	79162329	899	899	899	899	0
535	20241014	123400	79162329	899	899	899	899	0
536	20241014	123300	79162329	899	899	899	899	0
537	20241014	123200	79162329	899	899	899	899	48
538	20241014	123100	79119177	899	899	899	899	0
539	20241014	123000	79119177	899	899	899	899	0
540	20241014	122900	79119177	899	899	899	899	31
541	20241014	122800	79091308	899	899	899	899	49
542	20241014	122700	79047257	899	899	899	899	0
543	20241014	122600	79047257	899	899	899	899	0
544	20241014	122500	79047257	899	899	899	899	49
545	20241014	122400	79003206	900	900	900	900	50
546	20241014	122300	78958206	899	899	899	899	0
547	20241014	122200	78958206	899	899	899	899	0
548	20241014	122100	78958206	899	899	899	899	49
549	20241014	122000	78914155	899	899	899	899	0
550	20241014	121900	78914155	899	899	899	899	0
551	20241014	121800	78914155	899	899	899	899	0
552	20241014	121700	78914155	899	899	899	899	49
553	20241014	121600	78870104	899	899	899	899	0
554	20241014	121500	78870104	899	899	899	899	0
555	20241014	121400	78870104	899	899	899	899	49
556	20241014	121300	78826053	897	897	897	897	0
557	20241014	121200	78826053	897	897	897	897	0
558	20241014	121100	78826053	897	897	897	897	0
559	20241014	121000	78826053	897	897	897	897	74
560	20241014	120900	78759675	898	898	898	898	0
561	20241014	120800	78759675	898	898	898	898	0
562	20241014	120700	78759675	898	898	898	898	0
563	20241014	120600	78759675	898	898	898	898	62
564	20241014	120500	78703999	899	899	899	899	0
565	20241014	120400	78703999	899	899	899	899	0
566	20241014	120300	78703999	899	899	899	899	11
567	20241014	120200	78694110	898	898	898	898	998
568	20241014	120100	77797906	900	900	900	900	0
569	20241014	120000	77797906	900	898	900	898	638
570	20241014	115900	77223804	899	899	899	899	0
571	20241014	115800	77223804	899	899	899	899	2
572	20241014	115700	77222006	897	896	897	896	3049
573	20241014	115600	74490053	896	896	896	896	5000
574	20241014	115500	70010053	896	896	896	896	2149
575	20241014	115400	68084549	896	896	896	896	0
576	20241014	115300	68084549	896	896	896	896	0
577	20241014	115200	68084549	896	896	896	896	0
578	20241014	115100	68084549	896	896	896	896	48
579	20241014	115000	68041541	896	896	896	896	0
580	20241014	114900	68041541	896	897	897	896	2
581	20241014	114800	68039748	896	896	896	896	0
582	20241014	114700	68039748	896	896	896	896	0
583	20241014	114600	68039748	896	896	896	896	0
584	20241014	114500	68039748	896	896	896	896	0
585	20241014	114400	68039748	896	898	899	896	2201
586	20241014	114300	66064424	899	899	899	899	0
587	20241014	114200	66064424	899	899	899	899	1031
588	20241014	114100	65137555	900	900	900	900	0
589	20241014	114000	65137555	900	901	901	900	652
590	20241014	113900	64550740	901	901	901	901	4
591	20241014	113800	64547136	901	902	902	901	4347
592	20241014	113700	60626488	902	902	902	902	0
593	20241014	113600	60626488	902	902	902	902	0
594	20241014	113500	60626488	902	902	902	902	83
595	20241014	113400	60551622	902	902	902	902	2
596	20241014	113300	60549818	902	902	902	902	0
597	20241014	113200	60549818	902	903	903	902	10
598	20241014	113100	60540791	903	903	903	903	0
599	20241014	113000	60540791	903	903	903	903	1
600	20241014	112900	60539888	903	903	903	903	51
601	20241014	112800	60493835	903	903	903	903	0
602	20241014	112700	60493835	903	903	903	903	0
603	20241014	112600	60493835	903	903	903	903	0
604	20241014	112500	60493835	903	903	903	903	49
605	20241014	112400	60449588	905	905	905	905	0
606	20241014	112300	60449588	905	905	905	905	0
607	20241014	112200	60449588	905	905	905	905	0
608	20241014	112100	60449588	905	905	905	905	0
609	20241014	112000	60449588	905	905	905	905	1
610	20241014	111900	60448683	905	905	905	905	99
611	20241014	111800	60359088	905	901	905	901	116
612	20241014	111700	60254282	904	904	904	904	30
613	20241014	111600	60227162	901	901	901	901	104
614	20241014	111500	60133458	901	901	901	901	0
615	20241014	111400	60133458	901	901	901	901	47
616	20241014	111300	60091111	905	905	905	905	0
617	20241014	111200	60091111	905	905	905	905	0
618	20241014	111100	60091111	905	905	905	905	2
619	20241014	111000	60089301	900	900	900	900	0
620	20241014	110900	60089301	900	900	900	900	5925
621	20241014	110800	54756801	900	900	900	900	361
622	20241014	110700	54431901	898	898	898	898	0
623	20241014	110600	54431901	898	898	898	898	81
624	20241014	110500	54359163	899	899	899	899	1
625	20241014	110400	54358264	899	899	899	899	0
626	20241014	110300	54358264	899	899	899	899	15
627	20241014	110200	54344779	899	900	900	899	5004
628	20241014	110100	49846181	899	899	899	899	0
629	20241014	110000	49846181	899	899	899	899	26
630	20241014	105900	49822807	899	899	899	899	23
631	20241014	105800	49802130	900	900	900	900	10
632	20241014	105700	49793130	900	900	900	900	50
633	20241014	105600	49748130	900	900	900	900	245
634	20241014	105500	49527630	900	899	900	899	2911
635	20241014	105400	46907980	898	898	898	898	200
636	20241014	105300	46728380	899	899	899	899	0
637	20241014	105200	46728380	899	899	899	899	99
638	20241014	105100	46639379	898	899	899	898	144
639	20241014	105000	46510066	898	898	898	898	0
640	20241014	104900	46510066	898	898	898	898	0
641	20241014	104800	46510066	898	899	899	898	555
642	20241014	104700	46011673	900	900	900	900	1000
643	20241014	104600	45111673	900	904	904	900	12691
644	20241014	104500	33674131	904	904	904	904	0
645	20241014	104400	33674131	904	904	906	904	5071
646	20241014	104300	29079947	905	906	906	905	1131
647	20241014	104200	28055347	906	906	906	906	0
648	20241014	104100	28055347	906	906	906	906	0
649	20241014	104000	28055347	906	906	906	906	46
650	20241014	103900	28013671	906	909	909	906	4
651	20241014	103800	28010038	906	906	906	906	0
652	20241014	103700	28010038	906	906	906	906	0
653	20241014	103600	28010038	906	909	910	906	50
654	20241014	103500	27964731	906	907	907	906	100
655	20241014	103400	27874130	906	906	906	906	56
656	20241014	103300	27823394	906	906	906	906	47
657	20241014	103200	27780812	911	907	911	906	10
658	20241014	103100	27771741	906	906	906	906	0
659	20241014	103000	27771741	906	906	906	906	0
660	20241014	102900	27771741	906	906	906	906	0
661	20241014	102800	27771741	906	906	906	906	0
662	20241014	102700	27771741	906	906	906	906	0
663	20241014	102600	27771741	906	906	906	906	0
664	20241014	102500	27771741	906	905	906	905	98
665	20241014	102400	27683002	904	904	904	904	0
666	20241014	102300	27683002	904	904	904	904	0
667	20241014	102200	27683002	904	904	904	904	57
668	20241014	102100	27631474	902	902	902	902	0
669	20241014	102000	27631474	902	905	905	902	800
670	20241014	101900	26908520	908	908	908	908	0
671	20241014	101800	26908520	908	908	908	908	40
672	20241014	101700	26872200	908	908	908	908	0
673	20241014	101600	26872200	908	908	908	908	0
674	20241014	101500	26872200	908	908	908	908	0
675	20241014	101400	26872200	908	908	908	908	36
676	20241014	101300	26839512	913	911	913	902	4527
677	20241014	101200	22733394	911	914	914	911	1659
678	20241014	101100	21221790	914	914	914	914	0
679	20241014	101000	21221790	914	914	914	914	2
680	20241014	100900	21219962	915	915	915	915	0
681	20241014	100800	21219962	915	915	915	915	10
682	20241014	100700	21210812	914	914	914	914	0
683	20241014	100600	21210812	914	914	914	914	0
684	20241014	100500	21210812	914	914	914	914	1
685	20241014	100400	21209898	914	914	914	914	1
686	20241014	100300	21208984	914	914	914	913	70
687	20241014	100200	21145053	914	914	914	914	300
688	20241014	100100	20870853	914	914	914	914	0
689	20241014	100000	20870853	914	914	914	914	0
690	20241014	095900	20870853	914	914	914	914	12
691	20241014	095800	20859885	915	915	915	915	0
692	20241014	095700	20859885	915	915	915	915	0
693	20241014	095600	20859885	915	915	915	915	0
694	20241014	095500	20859885	915	915	915	915	12
695	20241014	095400	20848905	916	916	916	916	0
696	20241014	095300	20848905	916	916	916	916	0
697	20241014	095200	20848905	916	916	916	916	1
698	20241014	095100	20847989	917	917	917	917	1
699	20241014	095000	20847072	917	917	917	917	0
700	20241014	094900	20847072	917	917	917	917	0
701	20241014	094800	20847072	917	917	917	917	1
702	20241014	094700	20846155	918	918	918	918	0
703	20241014	094600	20846155	918	918	918	918	9
704	20241014	094500	20837893	918	918	918	917	548
705	20241014	094400	20335356	918	917	918	917	112
706	20241014	094300	20232650	917	917	917	917	133
707	20241014	094200	20110689	917	917	917	917	0
708	20241014	094100	20110689	917	917	917	917	2
709	20241014	094000	20108855	918	918	918	918	0
710	20241014	093900	20108855	918	918	918	918	0
711	20241014	093800	20108855	918	916	918	916	70
712	20241014	093700	20044717	911	911	911	911	48
713	20241014	093600	20000989	910	910	910	910	0
714	20241014	093500	20000989	910	910	910	910	0
715	20241014	093400	20000989	910	910	910	910	0
716	20241014	093300	20000989	910	917	917	910	9001
717	20241014	093200	11803728	917	917	917	917	0
718	20241014	093100	11803728	917	917	917	917	48
719	20241014	093000	11759712	918	918	918	918	0
720	20241014	092900	11759712	918	918	918	918	0
721	20241014	092800	11759712	918	918	918	918	20
722	20241014	092700	11741352	918	918	918	918	0
723	20241014	092600	11741352	918	917	918	917	250
724	20241014	092500	11511901	916	916	916	916	49
725	20241014	092400	11467017	915	915	915	915	0
726	20241014	092300	11467017	915	915	915	915	0
727	20241014	092200	11467017	915	914	915	914	367
728	20241014	092100	11131513	914	914	914	914	0
729	20241014	092000	11131513	914	914	914	914	85
730	20241014	091900	11053823	914	914	914	914	0
731	20241014	091800	11053823	914	914	914	914	13
732	20241014	091700	11041941	914	914	914	914	0
733	20241014	091600	11041941	914	914	914	914	4
734	20241014	091500	11038285	914	914	914	914	33
735	20241014	091400	11008123	914	914	914	914	16
736	20241014	091300	10993499	915	915	915	915	16
737	20241014	091200	10978859	916	917	917	916	32
738	20241014	091100	10949531	918	917	919	910	10025
739	20241014	091000	1822965	918	918	918	918	666
740	20241014	090900	1211577	918	918	918	918	705
741	20241014	090800	564387	919	919	919	919	0
742	20241014	090700	564387	919	919	919	919	49
743	20241014	090600	519356	935	935	935	935	0
744	20241014	090500	519356	935	935	935	934	502
745	20241014	090400	49988	935	935	935	935	0
746	20241014	090300	49988	935	935	935	935	2
747	20241014	090200	48118	918	918	918	918	0
748	20241014	090100	48118	918	918	918	918	0
749	20241014	090000	48118	918	944	944	918	51