KissMeData/293580/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	210800	214994403	955	955	955	955	3789
3	20241010	210700	214994403	955	955	955	955	0
4	20241010	210600	214994403	955	955	955	955	0
5	20241010	210500	214994403	955	955	955	955	0
6	20241010	210400	214994403	955	955	955	955	0
7	20241010	210300	214994403	955	955	955	955	0
8	20241010	210200	214994403	955	955	955	955	0
9	20241010	210100	214994403	955	955	955	955	0
10	20241010	210000	214994403	955	955	955	955	0
11	20241010	205900	214994403	955	955	955	955	0
12	20241010	205800	214994403	955	955	955	955	0
13	20241010	205700	214994403	955	955	955	955	0
14	20241010	205600	214994403	955	955	955	955	0
15	20241010	205500	214994403	955	955	955	955	0
16	20241010	205400	214994403	955	955	955	955	0
17	20241010	205300	214994403	955	955	955	955	0
18	20241010	205200	214994403	955	955	955	955	0
19	20241010	205100	214994403	955	955	955	955	0
20	20241010	205000	214994403	955	955	955	955	0
21	20241010	204900	214994403	955	955	955	955	0
22	20241010	204800	214994403	955	955	955	955	0
23	20241010	204700	214994403	955	955	955	955	0
24	20241010	204600	214994403	955	955	955	955	0
25	20241010	204500	214994403	955	955	955	955	0
26	20241010	204400	214994403	955	955	955	955	0
27	20241010	204300	214994403	955	955	955	955	0
28	20241010	204200	214994403	955	955	955	955	0
29	20241010	204100	214994403	955	955	955	955	0
30	20241010	204000	214994403	955	955	955	955	0
31	20241010	203900	214994403	955	955	955	955	0
32	20241010	203800	214994403	955	955	955	955	3789
33	20241010	203700	214994403	955	955	955	955	0
34	20241010	203600	214994403	955	955	955	955	0
35	20241010	203500	214994403	955	955	955	955	0
36	20241010	203400	214994403	955	955	955	955	0
37	20241010	203300	214994403	955	955	955	955	0
38	20241010	203200	214994403	955	955	955	955	0
39	20241010	203100	214994403	955	955	955	955	0
40	20241010	203000	214994403	955	955	955	955	0
41	20241010	202900	214994403	955	955	955	955	0
42	20241010	202800	214994403	955	955	955	955	0
43	20241010	202700	214994403	955	955	955	955	0
44	20241010	202600	214994403	955	955	955	955	0
45	20241010	202500	214994403	955	955	955	955	0
46	20241010	202400	214994403	955	955	955	955	0
47	20241010	202300	214994403	955	955	955	955	0
48	20241010	202200	214994403	955	955	955	955	0
49	20241010	202100	214994403	955	955	955	955	0
50	20241010	202000	214994403	955	955	955	955	0
51	20241010	201900	214994403	955	955	955	955	0
52	20241010	201800	214994403	955	955	955	955	0
53	20241010	201700	214994403	955	955	955	955	0
54	20241010	201600	214994403	955	955	955	955	0
55	20241010	201500	214994403	955	955	955	955	0
56	20241010	201400	214994403	955	955	955	955	0
57	20241010	201300	214994403	955	955	955	955	0
58	20241010	201200	214994403	955	955	955	955	0
59	20241010	201100	214994403	955	955	955	955	0
60	20241010	201000	214994403	955	955	955	955	0
61	20241010	200900	214994403	955	955	955	955	0
62	20241010	200800	214994403	955	955	955	955	3789
63	20241010	200700	214994403	955	955	955	955	0
64	20241010	200600	214994403	955	955	955	955	0
65	20241010	200500	214994403	955	955	955	955	0
66	20241010	200400	214994403	955	955	955	955	0
67	20241010	200300	214994403	955	955	955	955	0
68	20241010	200200	214994403	955	955	955	955	0
69	20241010	200100	214994403	955	955	955	955	0
70	20241010	200000	214994403	955	955	955	955	0
71	20241010	195900	214994403	955	955	955	955	0
72	20241010	195800	214994403	955	955	955	955	0
73	20241010	195700	214994403	955	955	955	955	0
74	20241010	195600	214994403	955	955	955	955	0
75	20241010	195500	214994403	955	955	955	955	0
76	20241010	195400	214994403	955	955	955	955	0
77	20241010	195300	214994403	955	955	955	955	0
78	20241010	195200	214994403	955	955	955	955	0
79	20241010	195100	214994403	955	955	955	955	0
80	20241010	195000	214994403	955	955	955	955	0
81	20241010	194900	214994403	955	955	955	955	0
82	20241010	194800	214994403	955	955	955	955	0
83	20241010	194700	214994403	955	955	955	955	0
84	20241010	194600	214994403	955	955	955	955	0
85	20241010	194500	214994403	955	955	955	955	0
86	20241010	194400	214994403	955	955	955	955	0
87	20241010	194300	214994403	955	955	955	955	0
88	20241010	194200	214994403	955	955	955	955	0
89	20241010	194100	214994403	955	955	955	955	0
90	20241010	194000	214994403	955	955	955	955	0
91	20241010	193900	214994403	955	955	955	955	0
92	20241010	193800	214994403	955	955	955	955	3789
93	20241010	193700	214994403	955	955	955	955	0
94	20241010	193600	214994403	955	955	955	955	0
95	20241010	193500	214994403	955	955	955	955	0
96	20241010	193400	214994403	955	955	955	955	0
97	20241010	193300	214994403	955	955	955	955	0
98	20241010	193200	214994403	955	955	955	955	0
99	20241010	193100	214994403	955	955	955	955	0
100	20241010	193000	214994403	955	955	955	955	0
101	20241010	192900	214994403	955	955	955	955	0
102	20241010	192800	214994403	955	955	955	955	0
103	20241010	192700	214994403	955	955	955	955	0
104	20241010	192600	214994403	955	955	955	955	0
105	20241010	192500	214994403	955	955	955	955	0
106	20241010	192400	214994403	955	955	955	955	0
107	20241010	192300	214994403	955	955	955	955	0
108	20241010	192200	214994403	955	955	955	955	0
109	20241010	192100	214994403	955	955	955	955	0
110	20241010	192000	214994403	955	955	955	955	0
111	20241010	191900	214994403	955	955	955	955	0
112	20241010	191800	214994403	955	955	955	955	0
113	20241010	191700	214994403	955	955	955	955	0
114	20241010	191600	214994403	955	955	955	955	0
115	20241010	191500	214994403	955	955	955	955	0
116	20241010	191400	214994403	955	955	955	955	0
117	20241010	191300	214994403	955	955	955	955	0
118	20241010	191200	214994403	955	955	955	955	0
119	20241010	191100	214994403	955	955	955	955	0
120	20241010	191000	214994403	955	955	955	955	0
121	20241010	190900	214994403	955	955	955	955	0
122	20241010	190800	214994403	955	955	955	955	3789
123	20241010	190700	214994403	955	955	955	955	0
124	20241010	190600	214994403	955	955	955	955	0
125	20241010	190500	214994403	955	955	955	955	0
126	20241010	190400	214994403	955	955	955	955	0
127	20241010	190300	214994403	955	955	955	955	0
128	20241010	190200	214994403	955	955	955	955	0
129	20241010	190100	214994403	955	955	955	955	0
130	20241010	190000	214994403	955	955	955	955	0
131	20241010	185900	214994403	955	955	955	955	0
132	20241010	185800	214994403	955	955	955	955	0
133	20241010	185700	214994403	955	955	955	955	0
134	20241010	185600	214994403	955	955	955	955	0
135	20241010	185500	214994403	955	955	955	955	0
136	20241010	185400	214994403	955	955	955	955	0
137	20241010	185300	214994403	955	955	955	955	0
138	20241010	185200	214994403	955	955	955	955	0
139	20241010	185100	214994403	955	955	955	955	0
140	20241010	185000	214994403	955	955	955	955	0
141	20241010	184900	214994403	955	955	955	955	0
142	20241010	184800	214994403	955	955	955	955	0
143	20241010	184700	214994403	955	955	955	955	0
144	20241010	184600	214994403	955	955	955	955	0
145	20241010	184500	214994403	955	955	955	955	0
146	20241010	184400	214994403	955	955	955	955	0
147	20241010	184300	214994403	955	955	955	955	0
148	20241010	184200	214994403	955	955	955	955	0
149	20241010	184100	214994403	955	955	955	955	0
150	20241010	184000	214994403	955	955	955	955	0
151	20241010	183900	214994403	955	955	955	955	0
152	20241010	183800	214994403	955	955	955	955	3789
153	20241010	183700	214994403	955	955	955	955	0
154	20241010	183600	214994403	955	955	955	955	0
155	20241010	183500	214994403	955	955	955	955	0
156	20241010	183400	214994403	955	955	955	955	0
157	20241010	183300	214994403	955	955	955	955	0
158	20241010	183200	214994403	955	955	955	955	0
159	20241010	183100	214994403	955	955	955	955	0
160	20241010	183000	214994403	955	955	955	955	0
161	20241010	182900	214994403	955	955	955	955	0
162	20241010	182800	214994403	955	955	955	955	0
163	20241010	182700	214994403	955	955	955	955	0
164	20241010	182600	214994403	955	955	955	955	0
165	20241010	182500	214994403	955	955	955	955	0
166	20241010	182400	214994403	955	955	955	955	0
167	20241010	182300	214994403	955	955	955	955	0
168	20241010	182200	214994403	955	955	955	955	0
169	20241010	182100	214994403	955	955	955	955	0
170	20241010	182000	214994403	955	955	955	955	0
171	20241010	181900	214994403	955	955	955	955	0
172	20241010	181800	214994403	955	955	955	955	0
173	20241010	181700	214994403	955	955	955	955	0
174	20241010	181600	214994403	955	955	955	955	0
175	20241010	181500	214994403	955	955	955	955	0
176	20241010	181400	214994403	955	955	955	955	0
177	20241010	181300	214994403	955	955	955	955	0
178	20241010	181200	214994403	955	955	955	955	0
179	20241010	181100	214994403	955	955	955	955	0
180	20241010	181000	214994403	955	955	955	955	0
181	20241010	180900	214994403	955	955	955	955	0
182	20241010	180800	214994403	955	955	955	955	3789
183	20241010	180700	214994403	955	955	955	955	0
184	20241010	180600	214994403	955	955	955	955	0
185	20241010	180500	214994403	955	955	955	955	0
186	20241010	180400	214994403	955	955	955	955	0
187	20241010	180300	214994403	955	955	955	955	0
188	20241010	180200	214994403	955	955	955	955	0
189	20241010	180100	214994403	955	955	955	955	0
190	20241010	180000	214994403	955	955	955	955	0
191	20241010	175900	214994403	955	955	955	955	0
192	20241010	175800	214994403	955	955	955	955	0
193	20241010	175700	214994403	955	955	955	955	0
194	20241010	175600	214994403	955	955	955	955	0
195	20241010	175500	214994403	955	955	955	955	0
196	20241010	175400	214994403	955	955	955	955	0
197	20241010	175300	214994403	955	955	955	955	0
198	20241010	175200	214994403	955	955	955	955	0
199	20241010	175100	214994403	955	955	955	955	0
200	20241010	175000	214994403	955	955	955	955	0
201	20241010	174900	214994403	955	955	955	955	0
202	20241010	174800	214994403	955	955	955	955	0
203	20241010	174700	214994403	955	955	955	955	0
204	20241010	174600	214994403	955	955	955	955	0
205	20241010	174500	214994403	955	955	955	955	0
206	20241010	174400	214994403	955	955	955	955	0
207	20241010	174300	214994403	955	955	955	955	0
208	20241010	174200	214994403	955	955	955	955	0
209	20241010	174100	214994403	955	955	955	955	0
210	20241010	174000	214994403	955	955	955	955	0
211	20241010	173900	214994403	955	955	955	955	0
212	20241010	173800	214994403	955	955	955	955	3789
213	20241010	173700	214994403	955	955	955	955	0
214	20241010	173600	214994403	955	955	955	955	0
215	20241010	173500	214994403	955	955	955	955	0
216	20241010	173400	214994403	955	955	955	955	0
217	20241010	173300	214994403	955	955	955	955	0
218	20241010	173200	214994403	955	955	955	955	0
219	20241010	173100	214994403	955	955	955	955	0
220	20241010	173000	214994403	955	955	955	955	0
221	20241010	172900	214994403	955	955	955	955	0
222	20241010	172800	214994403	955	955	955	955	0
223	20241010	172700	214994403	955	955	955	955	0
224	20241010	172600	214994403	955	955	955	955	0
225	20241010	172500	214994403	955	955	955	955	0
226	20241010	172400	214994403	955	955	955	955	0
227	20241010	172300	214994403	955	955	955	955	0
228	20241010	172200	214994403	955	955	955	955	0
229	20241010	172100	214994403	955	955	955	955	0
230	20241010	172000	214994403	955	955	955	955	0
231	20241010	171900	214994403	955	955	955	955	0
232	20241010	171800	214994403	955	955	955	955	0
233	20241010	171700	214994403	955	955	955	955	0
234	20241010	171600	214994403	955	955	955	955	0
235	20241010	171500	214994403	955	955	955	955	0
236	20241010	171400	214994403	955	955	955	955	0
237	20241010	171300	214994403	955	955	955	955	0
238	20241010	171200	214994403	955	955	955	955	0
239	20241010	171100	214994403	955	955	955	955	0
240	20241010	171000	214994403	955	955	955	955	0
241	20241010	170900	214994403	955	955	955	955	0
242	20241010	170800	214994403	955	955	955	955	3789
243	20241010	170700	214994403	955	955	955	955	0
244	20241010	170600	214994403	955	955	955	955	0
245	20241010	170500	214994403	955	955	955	955	0
246	20241010	170400	214994403	955	955	955	955	0
247	20241010	170300	214994403	955	955	955	955	0
248	20241010	170200	214994403	955	955	955	955	0
249	20241010	170100	214994403	955	955	955	955	0
250	20241010	170000	214994403	955	955	955	955	0
251	20241010	165900	214994403	955	955	955	955	0
252	20241010	165800	214994403	955	955	955	955	0
253	20241010	165700	214994403	955	955	955	955	0
254	20241010	165600	214994403	955	955	955	955	0
255	20241010	165500	214994403	955	955	955	955	0
256	20241010	165400	214994403	955	955	955	955	0
257	20241010	165300	214994403	955	955	955	955	0
258	20241010	165200	214994403	955	955	955	955	0
259	20241010	165100	214994403	955	955	955	955	0
260	20241010	165000	214994403	955	955	955	955	0
261	20241010	164900	214994403	955	955	955	955	0
262	20241010	164800	214994403	955	955	955	955	0
263	20241010	164700	214994403	955	955	955	955	0
264	20241010	164600	214994403	955	955	955	955	0
265	20241010	164500	214994403	955	955	955	955	0
266	20241010	164400	214994403	955	955	955	955	0
267	20241010	164300	214994403	955	955	955	955	0
268	20241010	164200	214994403	955	955	955	955	0
269	20241010	164100	214994403	955	955	955	955	0
270	20241010	164000	214994403	955	955	955	955	0
271	20241010	163900	214994403	955	955	955	955	0
272	20241010	163800	214994403	955	955	955	955	3789
273	20241010	163700	214994403	955	955	955	955	0
274	20241010	163600	214994403	955	955	955	955	0
275	20241010	163500	214994403	955	955	955	955	0
276	20241010	163400	214994403	955	955	955	955	0
277	20241010	163300	214994403	955	955	955	955	0
278	20241010	163200	214994403	955	955	955	955	0
279	20241010	163100	214994403	955	955	955	955	0
280	20241010	163000	214994403	955	955	955	955	0
281	20241010	162900	214994403	955	955	955	955	0
282	20241010	162800	214994403	955	955	955	955	0
283	20241010	162700	214994403	955	955	955	955	0
284	20241010	162600	214994403	955	955	955	955	0
285	20241010	162500	214994403	955	955	955	955	0
286	20241010	162400	214994403	955	955	955	955	0
287	20241010	162300	214994403	955	955	955	955	0
288	20241010	162200	214994403	955	955	955	955	0
289	20241010	162100	214994403	955	955	955	955	0
290	20241010	162000	214994403	955	955	955	955	0
291	20241010	161900	214994403	955	955	955	955	0
292	20241010	161800	214994403	955	955	955	955	0
293	20241010	161700	214994403	955	955	955	955	0
294	20241010	161600	214994403	955	955	955	955	0
295	20241010	161500	214994403	955	955	955	955	0
296	20241010	161400	214994403	955	955	955	955	0
297	20241010	161300	214994403	955	955	955	955	0
298	20241010	161200	214994403	955	955	955	955	0
299	20241010	161100	214994403	955	955	955	955	0
300	20241010	161000	214994403	955	955	955	955	0
301	20241010	160900	214994403	955	955	955	955	0
302	20241010	160800	214994403	955	955	955	955	3789
303	20241010	160700	214994403	955	955	955	955	0
304	20241010	160600	214994403	955	955	955	955	0
305	20241010	160500	214994403	955	955	955	955	0
306	20241010	160400	214994403	955	955	955	955	0
307	20241010	160300	214994403	955	955	955	955	0
308	20241010	160200	214994403	955	955	955	955	0
309	20241010	160100	214994403	955	955	955	955	0
310	20241010	160000	214994403	955	955	955	955	0
311	20241010	155900	214994403	955	955	955	955	0
312	20241010	155800	214994403	955	955	955	955	0
313	20241010	155700	214994403	955	955	955	955	0
314	20241010	155600	214994403	955	955	955	955	0
315	20241010	155500	214994403	955	955	955	955	0
316	20241010	155400	214994403	955	955	955	955	0
317	20241010	155300	214994403	955	955	955	955	0
318	20241010	155200	214994403	955	955	955	955	0
319	20241010	155100	214994403	955	955	955	955	0
320	20241010	155000	214994403	955	955	955	955	0
321	20241010	154900	214994403	955	955	955	955	0
322	20241010	154800	214994403	955	955	955	955	0
323	20241010	154700	214994403	955	955	955	955	0
324	20241010	154600	214994403	955	955	955	955	0
325	20241010	154500	214994403	955	955	955	955	0
326	20241010	154400	214994403	955	955	955	955	0
327	20241010	154300	214994403	955	955	955	955	0
328	20241010	154200	214994403	955	955	955	955	0
329	20241010	154100	214994403	955	955	955	955	0
330	20241010	154000	214994403	955	955	955	955	0
331	20241010	153900	214994403	955	955	955	955	0
332	20241010	153800	214994403	955	955	955	955	3789
333	20241010	153700	214994403	955	955	955	955	0
334	20241010	153600	214994403	955	955	955	955	0
335	20241010	153500	214994403	955	955	955	955	0
336	20241010	153400	214994403	955	955	955	955	0
337	20241010	153300	214994403	955	955	955	955	0
338	20241010	153200	214994403	955	955	955	955	0
339	20241010	153100	214994403	955	955	955	955	0
340	20241010	153000	214994403	955	955	955	955	3789
341	20241010	152900	211375908	958	958	958	958	0
342	20241010	152800	211375908	958	958	958	958	0
343	20241010	152700	211375908	958	958	958	958	0
344	20241010	152600	211375908	958	958	958	958	0
345	20241010	152500	211375908	958	958	958	958	0
346	20241010	152400	211375908	958	958	958	958	0
347	20241010	152300	211375908	958	958	958	958	0
348	20241010	152200	211375908	958	958	958	958	0
349	20241010	152100	211375908	958	958	958	958	0
350	20241010	152000	211375908	958	958	958	958	0
351	20241010	151900	211375908	958	958	958	958	0
352	20241010	151800	211375908	958	962	962	958	244
353	20241010	151700	211141376	960	960	960	960	904
354	20241010	151600	210273536	958	958	958	958	388
355	20241010	151500	209901832	957	957	957	957	641
356	20241010	151400	209288395	956	956	956	956	146
357	20241010	151300	209148819	956	956	956	956	0
358	20241010	151200	209148819	956	956	956	956	0
359	20241010	151100	209148819	956	956	956	956	0
360	20241010	151000	209148819	956	956	956	956	0
361	20241010	150900	209148819	956	956	956	956	50
362	20241010	150800	209101019	956	956	956	956	1
363	20241010	150700	209100063	956	956	956	956	0
364	20241010	150600	209100063	956	956	956	956	0
365	20241010	150500	209100063	956	956	956	956	1
366	20241010	150400	209099107	952	956	956	952	2033
367	20241010	150300	207162651	956	953	956	953	953
368	20241010	150200	206254439	954	954	954	954	0
369	20241010	150100	206254439	954	954	954	954	1000
370	20241010	150000	205300439	954	954	954	954	136
371	20241010	145900	205170695	956	956	956	956	0
372	20241010	145800	205170695	956	956	956	956	0
373	20241010	145700	205170695	956	956	956	956	0
374	20241010	145600	205170695	956	956	956	956	0
375	20241010	145500	205170695	956	956	956	956	0
376	20241010	145400	205170695	956	956	956	956	0
377	20241010	145300	205170695	956	956	956	956	0
378	20241010	145200	205170695	956	956	956	956	0
379	20241010	145100	205170695	956	956	956	956	0
380	20241010	145000	205170695	956	956	956	956	0
381	20241010	144900	205170695	956	956	956	956	0
382	20241010	144800	205170695	956	956	956	956	2
383	20241010	144700	205168783	957	957	957	957	1
384	20241010	144600	205167826	953	953	953	953	284
385	20241010	144500	204897174	953	953	953	953	380
386	20241010	144400	204535034	953	953	953	953	2
387	20241010	144300	204533128	953	954	954	953	618
388	20241010	144200	203943874	957	957	957	957	0
389	20241010	144100	203943874	957	957	957	957	0
390	20241010	144000	203943874	957	957	957	957	0
391	20241010	143900	203943874	957	957	957	957	1
392	20241010	143800	203942917	954	954	954	954	300
393	20241010	143700	203656717	957	957	957	957	0
394	20241010	143600	203656717	957	957	957	957	0
395	20241010	143500	203656717	957	957	957	957	0
396	20241010	143400	203656717	957	957	957	957	0
397	20241010	143300	203656717	957	957	957	957	1
398	20241010	143200	203655760	950	951	957	950	387
399	20241010	143100	203287718	957	957	957	957	1
400	20241010	143000	203286761	957	957	957	957	1
401	20241010	142900	203285804	950	950	950	950	1
402	20241010	142800	203284854	957	950	957	950	4
403	20241010	142700	203281040	951	957	957	951	6003
404	20241010	142600	197570375	951	951	951	951	50
405	20241010	142500	197522825	951	952	952	951	1500
406	20241010	142400	196095325	951	951	951	951	0
407	20241010	142300	196095325	951	957	957	951	1001
408	20241010	142200	195143268	951	951	951	951	1
409	20241010	142100	195142317	957	951	957	951	2
410	20241010	142000	195140409	957	957	957	957	4
411	20241010	141900	195136581	957	957	957	957	14
412	20241010	141800	195123183	957	957	957	957	0
413	20241010	141700	195123183	957	956	957	950	25001
414	20241010	141600	171313838	960	960	960	960	0
415	20241010	141500	171313838	960	960	960	960	3
416	20241010	141400	171310958	960	960	960	960	0
417	20241010	141300	171310958	960	960	960	960	0
418	20241010	141200	171310958	960	960	960	960	0
419	20241010	141100	171310958	960	960	960	960	0
420	20241010	141000	171310958	960	960	960	960	1
421	20241010	140900	171309998	953	953	953	953	0
422	20241010	140800	171309998	953	953	953	953	0
423	20241010	140700	171309998	953	953	953	953	0
424	20241010	140600	171309998	953	953	953	953	1448
425	20241010	140500	169930054	960	960	960	960	0
426	20241010	140400	169930054	960	954	960	954	5001
427	20241010	140300	165159094	961	961	961	961	0
428	20241010	140200	165159094	961	961	961	961	1
429	20241010	140100	165158133	955	955	955	955	0
430	20241010	140000	165158133	955	957	957	955	5000
431	20241010	135900	160379203	956	957	957	956	10000
432	20241010	135800	150818482	957	959	959	956	5055
433	20241010	135700	145980676	960	961	961	960	912
434	20241010	135600	145104589	962	962	962	962	111
435	20241010	135500	144997807	962	962	962	962	0
436	20241010	135400	144997807	962	965	965	962	1000
437	20241010	135300	144034739	966	966	966	966	0
438	20241010	135200	144034739	966	966	966	966	0
439	20241010	135100	144034739	966	966	966	966	0
440	20241010	135000	144034739	966	966	966	966	0
441	20241010	134900	144034739	966	966	966	966	0
442	20241010	134800	144034739	966	966	966	966	0
443	20241010	134700	144034739	966	966	966	966	0
444	20241010	134600	144034739	966	966	966	966	0
445	20241010	134500	144034739	966	966	966	966	0
446	20241010	134400	144034739	966	966	966	966	0
447	20241010	134300	144034739	966	965	966	965	80
448	20241010	134200	143957525	965	965	965	965	100
449	20241010	134100	143861025	965	965	965	965	0
450	20241010	134000	143861025	965	965	965	965	0
451	20241010	133900	143861025	965	965	965	965	18
452	20241010	133800	143843655	965	965	965	965	2
453	20241010	133700	143841725	965	965	965	965	0
454	20241010	133600	143841725	965	965	965	965	0
455	20241010	133500	143841725	965	965	965	965	0
456	20241010	133400	143841725	965	965	965	965	0
457	20241010	133300	143841725	965	965	965	965	0
458	20241010	133200	143841725	965	965	965	965	0
459	20241010	133100	143841725	965	965	965	965	0
460	20241010	133000	143841725	965	965	965	965	1
461	20241010	132900	143840760	965	965	965	965	0
462	20241010	132800	143840760	965	965	965	965	430
463	20241010	132700	143425810	965	965	965	965	300
464	20241010	132600	143136310	965	965	965	965	0
465	20241010	132500	143136310	965	965	965	965	0
466	20241010	132400	143136310	965	965	965	965	0
467	20241010	132300	143136310	965	965	965	965	0
468	20241010	132200	143136310	965	965	965	965	1
469	20241010	132100	143135345	963	964	964	963	100
470	20241010	132000	143038991	966	966	966	966	0
471	20241010	131900	143038991	966	966	966	966	0
472	20241010	131800	143038991	966	965	966	965	3
473	20241010	131700	143036095	965	964	965	964	1144
474	20241010	131600	141933131	962	962	962	962	2649
475	20241010	131500	139384793	962	961	962	961	200
476	20241010	131400	139192493	962	962	962	957	502
477	20241010	131300	138711469	960	960	960	960	0
478	20241010	131200	138711469	960	960	960	960	11388
479	20241010	131100	127778989	962	962	962	962	0
480	20241010	131000	127778989	962	962	962	962	0
481	20241010	130900	127778989	962	962	962	962	0
482	20241010	130800	127778989	962	962	962	962	0
483	20241010	130700	127778989	962	962	962	962	145
484	20241010	130600	127639499	962	962	962	962	52
485	20241010	130500	127589475	962	962	962	962	1
486	20241010	130400	127588513	960	961	961	960	200
487	20241010	130300	127396413	962	962	962	962	1
488	20241010	130200	127395451	959	959	959	959	0
489	20241010	130100	127395451	959	960	960	959	3209
490	20241010	130000	124314911	962	960	962	960	9
491	20241010	125900	124306269	960	960	960	960	0
492	20241010	125800	124306269	960	960	960	960	0
493	20241010	125700	124306269	960	960	960	960	0
494	20241010	125600	124306269	960	960	960	960	100
495	20241010	125500	124210269	962	962	962	962	0
496	20241010	125400	124210269	962	962	962	962	0
497	20241010	125300	124210269	962	962	962	962	0
498	20241010	125200	124210269	962	962	962	962	1000
499	20241010	125100	123248269	962	962	962	962	1
500	20241010	125000	123247307	961	958	961	958	220
501	20241010	124900	123036187	958	958	958	958	100
502	20241010	124800	122940387	960	960	960	960	0
503	20241010	124700	122940387	960	960	960	960	0
504	20241010	124600	122940387	960	960	960	960	240
505	20241010	124500	122709987	960	960	960	960	2
506	20241010	124400	122708067	960	960	960	960	0
507	20241010	124300	122708067	960	960	960	960	1
508	20241010	124200	122707107	954	954	954	954	1622
509	20241010	124100	121159719	962	962	962	962	0
510	20241010	124000	121159719	962	957	962	957	340
511	20241010	123900	120834107	957	957	957	957	0
512	20241010	123800	120834107	957	957	957	957	0
513	20241010	123700	120834107	957	957	957	957	500
514	20241010	123600	120355607	957	957	957	957	1
515	20241010	123500	120354650	957	957	957	957	100
516	20241010	123400	120258950	957	957	957	957	0
517	20241010	123300	120258950	957	957	957	957	0
518	20241010	123200	120258950	957	952	957	951	2831
519	20241010	123100	117566018	957	957	957	957	0
520	20241010	123000	117566018	957	957	957	957	0
521	20241010	122900	117566018	957	957	957	957	1
522	20241010	122800	117565061	956	956	956	956	1000
523	20241010	122700	116609061	956	956	956	956	0
524	20241010	122600	116609061	956	956	956	956	0
525	20241010	122500	116609061	956	956	956	956	0
526	20241010	122400	116609061	956	956	956	956	0
527	20241010	122300	116609061	956	956	956	956	8
528	20241010	122200	116601413	958	951	958	951	1300
529	20241010	122100	115361573	951	955	955	951	1397
530	20241010	122000	114030872	953	953	953	953	0
531	20241010	121900	114030872	953	953	953	953	0
532	20241010	121800	114030872	953	953	953	953	18
533	20241010	121700	114013718	952	952	952	952	0
534	20241010	121600	114013718	952	952	952	952	0
535	20241010	121500	114013718	952	957	957	950	26520
536	20241010	121400	88797108	955	957	957	955	5052
537	20241010	121300	83968303	955	955	955	955	0
538	20241010	121200	83968303	955	955	955	955	0
539	20241010	121100	83968303	955	955	955	955	0
540	20241010	121000	83968303	955	955	955	955	0
541	20241010	120900	83968303	955	955	955	955	0
542	20241010	120800	83968303	955	955	955	955	0
543	20241010	120700	83968303	955	955	955	955	0
544	20241010	120600	83968303	955	955	955	955	0
545	20241010	120500	83968303	955	955	955	955	0
546	20241010	120400	83968303	955	955	955	955	0
547	20241010	120300	83968303	955	956	956	955	3
548	20241010	120200	83965436	956	956	956	956	0
549	20241010	120100	83965436	956	956	956	956	10
550	20241010	120000	83955876	956	956	956	956	550
551	20241010	115900	83430076	956	963	963	956	9
552	20241010	115800	83421416	963	963	963	963	2
553	20241010	115700	83419490	963	963	963	963	1
554	20241010	115600	83418527	955	958	958	955	3492
555	20241010	115500	80078884	964	964	964	964	1
556	20241010	115400	80077920	964	964	964	964	1
557	20241010	115300	80076956	964	964	964	964	0
558	20241010	115200	80076956	964	964	964	964	0
559	20241010	115100	80076956	964	964	964	964	0
560	20241010	115000	80076956	964	958	964	958	51
561	20241010	114900	80028092	964	964	964	964	1
562	20241010	114800	80027128	964	964	964	964	0
563	20241010	114700	80027128	964	964	964	964	0
564	20241010	114600	80027128	964	964	964	964	1
565	20241010	114500	80026164	964	964	964	964	0
566	20241010	114400	80026164	964	964	964	964	0
567	20241010	114300	80026164	964	964	964	964	0
568	20241010	114200	80026164	964	964	964	964	0
569	20241010	114100	80026164	964	964	964	964	0
570	20241010	114000	80026164	964	964	964	964	0
571	20241010	113900	80026164	964	964	964	964	0
572	20241010	113800	80026164	964	964	964	964	0
573	20241010	113700	80026164	964	964	964	964	0
574	20241010	113600	80026164	964	964	964	964	0
575	20241010	113500	80026164	964	964	964	964	1940
576	20241010	113400	78156004	964	964	964	964	0
577	20241010	113300	78156004	964	964	964	964	35
578	20241010	113200	78122264	964	964	964	964	1
579	20241010	113100	78121300	964	964	964	964	1
580	20241010	113000	78120336	958	958	958	958	0
581	20241010	112900	78120336	958	958	958	958	0
582	20241010	112800	78120336	958	958	958	958	0
583	20241010	112700	78120336	958	958	958	958	0
584	20241010	112600	78120336	958	958	958	958	0
585	20241010	112500	78120336	958	958	958	958	30
586	20241010	112400	78091596	958	958	958	958	0
587	20241010	112300	78091596	958	958	958	958	0
588	20241010	112200	78091596	958	958	958	958	0
589	20241010	112100	78091596	958	958	958	958	0
590	20241010	112000	78091596	958	958	958	958	30
591	20241010	111900	78062856	958	958	958	958	30
592	20241010	111800	78034116	958	958	958	958	1000
593	20241010	111700	77076116	958	958	958	958	50
594	20241010	111600	77028216	958	958	958	958	10
595	20241010	111500	77018636	958	958	958	958	0
596	20241010	111400	77018636	958	958	958	958	1048
597	20241010	111300	76014652	958	958	958	958	0
598	20241010	111200	76014652	958	958	958	958	0
599	20241010	111100	76014652	958	958	958	958	135
600	20241010	111000	75885322	958	958	958	958	0
601	20241010	110900	75885322	958	958	958	958	1337
602	20241010	110800	74604476	958	957	958	957	708
603	20241010	110700	73926830	958	958	958	958	0
604	20241010	110600	73926830	958	958	958	958	218
605	20241010	110500	73717986	959	959	959	959	0
606	20241010	110400	73717986	959	959	959	959	1050
607	20241010	110300	72711036	963	963	963	963	0
608	20241010	110200	72711036	963	963	963	963	0
609	20241010	110100	72711036	963	963	963	963	0
610	20241010	110000	72711036	963	963	963	963	100
611	20241010	105900	72614736	963	963	963	963	0
612	20241010	105800	72614736	963	963	963	963	0
613	20241010	105700	72614736	963	963	963	963	200
614	20241010	105600	72422136	963	963	963	963	276
615	20241010	105500	72156348	963	963	963	963	23
616	20241010	105400	72134199	963	957	963	957	1005
617	20241010	105300	71172408	958	958	958	958	1000
618	20241010	105200	70214408	958	957	958	957	1996
619	20241010	105100	68303236	962	962	962	962	0
620	20241010	105000	68303236	962	962	962	962	10
621	20241010	104900	68293616	962	962	962	962	0
622	20241010	104800	68293616	962	962	962	962	300
623	20241010	104700	68005016	963	960	963	955	12216
624	20241010	104600	56313900	961	961	961	961	146
625	20241010	104500	56173594	961	962	962	961	235
626	20241010	104400	55947669	967	967	967	967	0
627	20241010	104300	55947669	967	967	967	967	200
628	20241010	104200	55754269	968	968	968	968	0
629	20241010	104100	55754269	968	968	968	968	0
630	20241010	104000	55754269	968	968	968	968	0
631	20241010	103900	55754269	968	968	968	968	0
632	20241010	103800	55754269	968	968	968	968	5
633	20241010	103700	55749429	968	968	968	968	0
634	20241010	103600	55749429	968	968	968	968	1
635	20241010	103500	55748461	962	962	962	962	1156
636	20241010	103400	54636389	968	968	968	968	0
637	20241010	103300	54636389	968	968	968	968	0
638	20241010	103200	54636389	968	968	968	968	0
639	20241010	103100	54636389	968	968	968	968	0
640	20241010	103000	54636389	968	970	970	960	11495
641	20241010	102900	43587355	964	966	966	963	5206
642	20241010	102800	38566520	973	973	973	973	0
643	20241010	102700	38566520	973	973	973	973	0
644	20241010	102600	38566520	973	973	973	973	0
645	20241010	102500	38566520	973	973	973	973	0
646	20241010	102400	38566520	973	967	973	967	98
647	20241010	102300	38471748	973	973	973	973	0
648	20241010	102200	38471748	973	973	973	973	1
649	20241010	102100	38470775	967	967	967	967	354
650	20241010	102000	38128457	967	967	967	967	0
651	20241010	101900	38128457	967	967	967	966	865
652	20241010	101800	37292666	967	967	967	967	0
653	20241010	101700	37292666	967	967	967	967	0
654	20241010	101600	37292666	967	967	967	967	0
655	20241010	101500	37292666	967	969	969	967	3054
656	20241010	101400	34334798	969	969	969	969	0
657	20241010	101300	34334798	969	969	969	969	17675
658	20241010	101200	17207723	969	974	974	969	2429
659	20241010	101100	14854002	974	974	974	974	0
660	20241010	101000	14854002	974	974	974	974	1
661	20241010	100900	14853028	967	967	967	967	1000
662	20241010	100800	13886028	974	974	974	974	0
663	20241010	100700	13886028	974	974	974	974	201
664	20241010	100600	13690254	974	974	974	974	1
665	20241010	100500	13689280	966	966	966	966	0
666	20241010	100400	13689280	966	970	970	966	4618
667	20241010	100300	9220066	975	975	975	975	0
668	20241010	100200	9220066	975	975	975	975	1
669	20241010	100100	9219091	975	975	975	975	0
670	20241010	100000	9219091	975	975	975	975	1
671	20241010	095900	9218116	970	970	970	970	510
672	20241010	095800	8723416	975	975	975	975	0
673	20241010	095700	8723416	975	975	975	975	0
674	20241010	095600	8723416	975	975	975	975	1
675	20241010	095500	8722441	970	970	970	970	0
676	20241010	095400	8722441	970	970	970	970	161
677	20241010	095300	8566271	972	972	972	972	0
678	20241010	095200	8566271	972	972	972	972	0
679	20241010	095100	8566271	972	972	972	972	0
680	20241010	095000	8566271	972	972	972	972	0
681	20241010	094900	8566271	972	973	973	972	1350
682	20241010	094800	7252921	974	974	974	974	0
683	20241010	094700	7252921	974	974	974	974	150
684	20241010	094600	7106821	975	975	975	975	0
685	20241010	094500	7106821	975	975	975	975	168
686	20241010	094400	6943021	977	977	977	977	1
687	20241010	094300	6942044	977	977	977	977	6
688	20241010	094200	6936182	977	977	977	977	100
689	20241010	094100	6838482	975	975	975	975	0
690	20241010	094000	6838482	975	971	975	971	365
691	20241010	093900	6483207	975	975	975	975	0
692	20241010	093800	6483207	975	975	975	975	0
693	20241010	093700	6483207	975	975	975	975	0
694	20241010	093600	6483207	975	970	975	970	419
695	20241010	093500	6076752	970	970	970	970	0
696	20241010	093400	6076752	970	970	970	970	0
697	20241010	093300	6076752	970	971	971	970	207
698	20241010	093200	5875774	971	971	971	971	2
699	20241010	093100	5873832	977	977	977	977	0
700	20241010	093000	5873832	977	977	977	977	9
701	20241010	092900	5865039	971	971	971	971	0
702	20241010	092800	5865039	971	971	971	971	10
703	20241010	092700	5855329	970	970	970	970	103
704	20241010	092600	5755419	969	969	969	969	1
705	20241010	092500	5754450	980	980	980	980	0
706	20241010	092400	5754450	980	980	980	980	0
707	20241010	092300	5754450	980	980	980	980	0
708	20241010	092200	5754450	980	980	980	980	0
709	20241010	092100	5754450	980	980	980	980	0
710	20241010	092000	5754450	980	980	980	980	0
711	20241010	091900	5754450	980	980	980	980	0
712	20241010	091800	5754450	980	980	980	980	0
713	20241010	091700	5754450	980	980	980	980	0
714	20241010	091600	5754450	980	980	980	980	0
715	20241010	091500	5754450	980	976	980	976	13
716	20241010	091400	5741756	967	967	967	967	0
717	20241010	091300	5741756	967	973	973	967	2927
718	20241010	091200	2908297	968	977	977	967	1236
719	20241010	091100	1710518	980	980	980	980	1
720	20241010	091000	1709538	980	980	980	980	1
721	20241010	090900	1708558	980	980	980	980	0
722	20241010	090800	1708558	980	980	980	980	0
723	20241010	090700	1708558	980	980	980	980	214
724	20241010	090600	1498838	980	978	980	978	1034
725	20241010	090500	486530	978	978	978	978	23
726	20241010	090400	464036	978	979	979	978	3
727	20241010	090300	461101	980	980	980	980	0
728	20241010	090200	461101	980	980	980	980	1
729	20241010	090100	460121	981	981	981	981	1
730	20241010	090000	459140	985	977	985	975	470