KissMeData/290660/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	210400	183299379	954	954	954	954	2073
3	20241016	210300	183299379	954	954	954	954	0
4	20241016	210200	183299379	954	954	954	954	0
5	20241016	210100	183299379	954	954	954	954	0
6	20241016	210000	183299379	954	954	954	954	0
7	20241016	205900	183299379	954	954	954	954	0
8	20241016	205800	183299379	954	954	954	954	0
9	20241016	205700	183299379	954	954	954	954	0
10	20241016	205600	183299379	954	954	954	954	0
11	20241016	205500	183299379	954	954	954	954	0
12	20241016	205400	183299379	954	954	954	954	0
13	20241016	205300	183299379	954	954	954	954	0
14	20241016	205200	183299379	954	954	954	954	0
15	20241016	205100	183299379	954	954	954	954	0
16	20241016	205000	183299379	954	954	954	954	0
17	20241016	204900	183299379	954	954	954	954	0
18	20241016	204800	183299379	954	954	954	954	0
19	20241016	204700	183299379	954	954	954	954	0
20	20241016	204600	183299379	954	954	954	954	0
21	20241016	204500	183299379	954	954	954	954	0
22	20241016	204400	183299379	954	954	954	954	0
23	20241016	204300	183299379	954	954	954	954	0
24	20241016	204200	183299379	954	954	954	954	0
25	20241016	204100	183299379	954	954	954	954	0
26	20241016	204000	183299379	954	954	954	954	0
27	20241016	203900	183299379	954	954	954	954	0
28	20241016	203800	183299379	954	954	954	954	0
29	20241016	203700	183299379	954	954	954	954	0
30	20241016	203600	183299379	954	954	954	954	0
31	20241016	203500	183299379	954	954	954	954	0
32	20241016	203400	183299379	954	954	954	954	2073
33	20241016	203300	183299379	954	954	954	954	0
34	20241016	203200	183299379	954	954	954	954	0
35	20241016	203100	183299379	954	954	954	954	0
36	20241016	203000	183299379	954	954	954	954	0
37	20241016	202900	183299379	954	954	954	954	0
38	20241016	202800	183299379	954	954	954	954	0
39	20241016	202700	183299379	954	954	954	954	0
40	20241016	202600	183299379	954	954	954	954	0
41	20241016	202500	183299379	954	954	954	954	0
42	20241016	202400	183299379	954	954	954	954	0
43	20241016	202300	183299379	954	954	954	954	0
44	20241016	202200	183299379	954	954	954	954	0
45	20241016	202100	183299379	954	954	954	954	0
46	20241016	202000	183299379	954	954	954	954	0
47	20241016	201900	183299379	954	954	954	954	0
48	20241016	201800	183299379	954	954	954	954	0
49	20241016	201700	183299379	954	954	954	954	0
50	20241016	201600	183299379	954	954	954	954	0
51	20241016	201500	183299379	954	954	954	954	0
52	20241016	201400	183299379	954	954	954	954	0
53	20241016	201300	183299379	954	954	954	954	0
54	20241016	201200	183299379	954	954	954	954	0
55	20241016	201100	183299379	954	954	954	954	0
56	20241016	201000	183299379	954	954	954	954	0
57	20241016	200900	183299379	954	954	954	954	0
58	20241016	200800	183299379	954	954	954	954	0
59	20241016	200700	183299379	954	954	954	954	0
60	20241016	200600	183299379	954	954	954	954	0
61	20241016	200500	183299379	954	954	954	954	0
62	20241016	200400	183299379	954	954	954	954	2073
63	20241016	200300	183299379	954	954	954	954	0
64	20241016	200200	183299379	954	954	954	954	0
65	20241016	200100	183299379	954	954	954	954	0
66	20241016	200000	183299379	954	954	954	954	0
67	20241016	195900	183299379	954	954	954	954	0
68	20241016	195800	183299379	954	954	954	954	0
69	20241016	195700	183299379	954	954	954	954	0
70	20241016	195600	183299379	954	954	954	954	0
71	20241016	195500	183299379	954	954	954	954	0
72	20241016	195400	183299379	954	954	954	954	0
73	20241016	195300	183299379	954	954	954	954	0
74	20241016	195200	183299379	954	954	954	954	0
75	20241016	195100	183299379	954	954	954	954	0
76	20241016	195000	183299379	954	954	954	954	0
77	20241016	194900	183299379	954	954	954	954	0
78	20241016	194800	183299379	954	954	954	954	0
79	20241016	194700	183299379	954	954	954	954	0
80	20241016	194600	183299379	954	954	954	954	0
81	20241016	194500	183299379	954	954	954	954	0
82	20241016	194400	183299379	954	954	954	954	0
83	20241016	194300	183299379	954	954	954	954	0
84	20241016	194200	183299379	954	954	954	954	0
85	20241016	194100	183299379	954	954	954	954	0
86	20241016	194000	183299379	954	954	954	954	0
87	20241016	193900	183299379	954	954	954	954	0
88	20241016	193800	183299379	954	954	954	954	0
89	20241016	193700	183299379	954	954	954	954	0
90	20241016	193600	183299379	954	954	954	954	0
91	20241016	193500	183299379	954	954	954	954	0
92	20241016	193400	183299379	954	954	954	954	2073
93	20241016	193300	183299379	954	954	954	954	0
94	20241016	193200	183299379	954	954	954	954	0
95	20241016	193100	183299379	954	954	954	954	0
96	20241016	193000	183299379	954	954	954	954	0
97	20241016	192900	183299379	954	954	954	954	0
98	20241016	192800	183299379	954	954	954	954	0
99	20241016	192700	183299379	954	954	954	954	0
100	20241016	192600	183299379	954	954	954	954	0
101	20241016	192500	183299379	954	954	954	954	0
102	20241016	192400	183299379	954	954	954	954	0
103	20241016	192300	183299379	954	954	954	954	0
104	20241016	192200	183299379	954	954	954	954	0
105	20241016	192100	183299379	954	954	954	954	0
106	20241016	192000	183299379	954	954	954	954	0
107	20241016	191900	183299379	954	954	954	954	0
108	20241016	191800	183299379	954	954	954	954	0
109	20241016	191700	183299379	954	954	954	954	0
110	20241016	191600	183299379	954	954	954	954	0
111	20241016	191500	183299379	954	954	954	954	0
112	20241016	191400	183299379	954	954	954	954	0
113	20241016	191300	183299379	954	954	954	954	0
114	20241016	191200	183299379	954	954	954	954	0
115	20241016	191100	183299379	954	954	954	954	0
116	20241016	191000	183299379	954	954	954	954	0
117	20241016	190900	183299379	954	954	954	954	0
118	20241016	190800	183299379	954	954	954	954	0
119	20241016	190700	183299379	954	954	954	954	0
120	20241016	190600	183299379	954	954	954	954	0
121	20241016	190500	183299379	954	954	954	954	0
122	20241016	190400	183299379	954	954	954	954	2073
123	20241016	190300	183299379	954	954	954	954	0
124	20241016	190200	183299379	954	954	954	954	0
125	20241016	190100	183299379	954	954	954	954	0
126	20241016	190000	183299379	954	954	954	954	0
127	20241016	185900	183299379	954	954	954	954	0
128	20241016	185800	183299379	954	954	954	954	0
129	20241016	185700	183299379	954	954	954	954	0
130	20241016	185600	183299379	954	954	954	954	0
131	20241016	185500	183299379	954	954	954	954	0
132	20241016	185400	183299379	954	954	954	954	0
133	20241016	185300	183299379	954	954	954	954	0
134	20241016	185200	183299379	954	954	954	954	0
135	20241016	185100	183299379	954	954	954	954	0
136	20241016	185000	183299379	954	954	954	954	0
137	20241016	184900	183299379	954	954	954	954	0
138	20241016	184800	183299379	954	954	954	954	0
139	20241016	184700	183299379	954	954	954	954	0
140	20241016	184600	183299379	954	954	954	954	0
141	20241016	184500	183299379	954	954	954	954	0
142	20241016	184400	183299379	954	954	954	954	0
143	20241016	184300	183299379	954	954	954	954	0
144	20241016	184200	183299379	954	954	954	954	0
145	20241016	184100	183299379	954	954	954	954	0
146	20241016	184000	183299379	954	954	954	954	0
147	20241016	183900	183299379	954	954	954	954	0
148	20241016	183800	183299379	954	954	954	954	0
149	20241016	183700	183299379	954	954	954	954	0
150	20241016	183600	183299379	954	954	954	954	0
151	20241016	183500	183299379	954	954	954	954	0
152	20241016	183400	183299379	954	954	954	954	2073
153	20241016	183300	183299379	954	954	954	954	0
154	20241016	183200	183299379	954	954	954	954	0
155	20241016	183100	183299379	954	954	954	954	0
156	20241016	183000	183299379	954	954	954	954	0
157	20241016	182900	183299379	954	954	954	954	0
158	20241016	182800	183299379	954	954	954	954	0
159	20241016	182700	183299379	954	954	954	954	0
160	20241016	182600	183299379	954	954	954	954	0
161	20241016	182500	183299379	954	954	954	954	0
162	20241016	182400	183299379	954	954	954	954	0
163	20241016	182300	183299379	954	954	954	954	0
164	20241016	182200	183299379	954	954	954	954	0
165	20241016	182100	183299379	954	954	954	954	0
166	20241016	182000	183299379	954	954	954	954	0
167	20241016	181900	183299379	954	954	954	954	0
168	20241016	181800	183299379	954	954	954	954	0
169	20241016	181700	183299379	954	954	954	954	0
170	20241016	181600	183299379	954	954	954	954	0
171	20241016	181500	183299379	954	954	954	954	0
172	20241016	181400	183299379	954	954	954	954	0
173	20241016	181300	183299379	954	954	954	954	0
174	20241016	181200	183299379	954	954	954	954	0
175	20241016	181100	183299379	954	954	954	954	0
176	20241016	181000	183299379	954	954	954	954	0
177	20241016	180900	183299379	954	954	954	954	0
178	20241016	180800	183299379	954	954	954	954	0
179	20241016	180700	183299379	954	954	954	954	0
180	20241016	180600	183299379	954	954	954	954	0
181	20241016	180500	183299379	954	954	954	954	0
182	20241016	180400	183299379	954	954	954	954	2073
183	20241016	180300	183299379	954	954	954	954	0
184	20241016	180200	183299379	954	954	954	954	0
185	20241016	180100	183299379	954	954	954	954	0
186	20241016	180000	183299379	954	954	954	954	0
187	20241016	175900	183299379	954	954	954	954	0
188	20241016	175800	183299379	954	954	954	954	0
189	20241016	175700	183299379	954	954	954	954	0
190	20241016	175600	183299379	954	954	954	954	0
191	20241016	175500	183299379	954	954	954	954	0
192	20241016	175400	183299379	954	954	954	954	0
193	20241016	175300	183299379	954	954	954	954	0
194	20241016	175200	183299379	954	954	954	954	0
195	20241016	175100	183299379	954	954	954	954	0
196	20241016	175000	183299379	954	954	954	954	0
197	20241016	174900	183299379	954	954	954	954	0
198	20241016	174800	183299379	954	954	954	954	0
199	20241016	174700	183299379	954	954	954	954	0
200	20241016	174600	183299379	954	954	954	954	0
201	20241016	174500	183299379	954	954	954	954	0
202	20241016	174400	183299379	954	954	954	954	0
203	20241016	174300	183299379	954	954	954	954	0
204	20241016	174200	183299379	954	954	954	954	0
205	20241016	174100	183299379	954	954	954	954	0
206	20241016	174000	183299379	954	954	954	954	0
207	20241016	173900	183299379	954	954	954	954	0
208	20241016	173800	183299379	954	954	954	954	0
209	20241016	173700	183299379	954	954	954	954	0
210	20241016	173600	183299379	954	954	954	954	0
211	20241016	173500	183299379	954	954	954	954	0
212	20241016	173400	183299379	954	954	954	954	2073
213	20241016	173300	183299379	954	954	954	954	0
214	20241016	173200	183299379	954	954	954	954	0
215	20241016	173100	183299379	954	954	954	954	0
216	20241016	173000	183299379	954	954	954	954	0
217	20241016	172900	183299379	954	954	954	954	0
218	20241016	172800	183299379	954	954	954	954	0
219	20241016	172700	183299379	954	954	954	954	0
220	20241016	172600	183299379	954	954	954	954	0
221	20241016	172500	183299379	954	954	954	954	0
222	20241016	172400	183299379	954	954	954	954	0
223	20241016	172300	183299379	954	954	954	954	0
224	20241016	172200	183299379	954	954	954	954	0
225	20241016	172100	183299379	954	954	954	954	0
226	20241016	172000	183299379	954	954	954	954	0
227	20241016	171900	183299379	954	954	954	954	0
228	20241016	171800	183299379	954	954	954	954	0
229	20241016	171700	183299379	954	954	954	954	0
230	20241016	171600	183299379	954	954	954	954	0
231	20241016	171500	183299379	954	954	954	954	0
232	20241016	171400	183299379	954	954	954	954	0
233	20241016	171300	183299379	954	954	954	954	0
234	20241016	171200	183299379	954	954	954	954	0
235	20241016	171100	183299379	954	954	954	954	0
236	20241016	171000	183299379	954	954	954	954	0
237	20241016	170900	183299379	954	954	954	954	0
238	20241016	170800	183299379	954	954	954	954	0
239	20241016	170700	183299379	954	954	954	954	0
240	20241016	170600	183299379	954	954	954	954	0
241	20241016	170500	183299379	954	954	954	954	0
242	20241016	170400	183299379	954	954	954	954	2073
243	20241016	170300	183299379	954	954	954	954	0
244	20241016	170200	183299379	954	954	954	954	0
245	20241016	170100	183299379	954	954	954	954	0
246	20241016	170000	183299379	954	954	954	954	0
247	20241016	165900	183299379	954	954	954	954	0
248	20241016	165800	183299379	954	954	954	954	0
249	20241016	165700	183299379	954	954	954	954	0
250	20241016	165600	183299379	954	954	954	954	0
251	20241016	165500	183299379	954	954	954	954	0
252	20241016	165400	183299379	954	954	954	954	0
253	20241016	165300	183299379	954	954	954	954	0
254	20241016	165200	183299379	954	954	954	954	0
255	20241016	165100	183299379	954	954	954	954	0
256	20241016	165000	183299379	954	954	954	954	0
257	20241016	164900	183299379	954	954	954	954	0
258	20241016	164800	183299379	954	954	954	954	0
259	20241016	164700	183299379	954	954	954	954	0
260	20241016	164600	183299379	954	954	954	954	0
261	20241016	164500	183299379	954	954	954	954	0
262	20241016	164400	183299379	954	954	954	954	0
263	20241016	164300	183299379	954	954	954	954	0
264	20241016	164200	183299379	954	954	954	954	0
265	20241016	164100	183299379	954	954	954	954	0
266	20241016	164000	183299379	954	954	954	954	0
267	20241016	163900	183299379	954	954	954	954	0
268	20241016	163800	183299379	954	954	954	954	0
269	20241016	163700	183299379	954	954	954	954	0
270	20241016	163600	183299379	954	954	954	954	0
271	20241016	163500	183299379	954	954	954	954	0
272	20241016	163400	183299379	954	954	954	954	2073
273	20241016	163300	183299379	954	954	954	954	0
274	20241016	163200	183299379	954	954	954	954	0
275	20241016	163100	183299379	954	954	954	954	0
276	20241016	163000	183299379	954	954	954	954	0
277	20241016	162900	183299379	954	954	954	954	0
278	20241016	162800	183299379	954	954	954	954	0
279	20241016	162700	183299379	954	954	954	954	0
280	20241016	162600	183299379	954	954	954	954	0
281	20241016	162500	183299379	954	954	954	954	0
282	20241016	162400	183299379	954	954	954	954	0
283	20241016	162300	183299379	954	954	954	954	0
284	20241016	162200	183299379	954	954	954	954	0
285	20241016	162100	183299379	954	954	954	954	0
286	20241016	162000	183299379	954	954	954	954	0
287	20241016	161900	183299379	954	954	954	954	0
288	20241016	161800	183299379	954	954	954	954	0
289	20241016	161700	183299379	954	954	954	954	0
290	20241016	161600	183299379	954	954	954	954	0
291	20241016	161500	183299379	954	954	954	954	0
292	20241016	161400	183299379	954	954	954	954	0
293	20241016	161300	183299379	954	954	954	954	0
294	20241016	161200	183299379	954	954	954	954	0
295	20241016	161100	183299379	954	954	954	954	0
296	20241016	161000	183299379	954	954	954	954	0
297	20241016	160900	183299379	954	954	954	954	0
298	20241016	160800	183299379	954	954	954	954	0
299	20241016	160700	183299379	954	954	954	954	0
300	20241016	160600	183299379	954	954	954	954	0
301	20241016	160500	183299379	954	954	954	954	0
302	20241016	160400	183299379	954	954	954	954	2073
303	20241016	160300	183299379	954	954	954	954	0
304	20241016	160200	183299379	954	954	954	954	0
305	20241016	160100	183299379	954	954	954	954	0
306	20241016	160000	183299379	954	954	954	954	0
307	20241016	155900	183299379	954	954	954	954	0
308	20241016	155800	183299379	954	954	954	954	0
309	20241016	155700	183299379	954	954	954	954	0
310	20241016	155600	183299379	954	954	954	954	0
311	20241016	155500	183299379	954	954	954	954	0
312	20241016	155400	183299379	954	954	954	954	0
313	20241016	155300	183299379	954	954	954	954	0
314	20241016	155200	183299379	954	954	954	954	0
315	20241016	155100	183299379	954	954	954	954	0
316	20241016	155000	183299379	954	954	954	954	0
317	20241016	154900	183299379	954	954	954	954	0
318	20241016	154800	183299379	954	954	954	954	0
319	20241016	154700	183299379	954	954	954	954	0
320	20241016	154600	183299379	954	954	954	954	0
321	20241016	154500	183299379	954	954	954	954	0
322	20241016	154400	183299379	954	954	954	954	0
323	20241016	154300	183299379	954	954	954	954	0
324	20241016	154200	183299379	954	954	954	954	0
325	20241016	154100	183299379	954	954	954	954	0
326	20241016	154000	183299379	954	954	954	954	0
327	20241016	153900	183299379	954	954	954	954	0
328	20241016	153800	183299379	954	954	954	954	0
329	20241016	153700	183299379	954	954	954	954	0
330	20241016	153600	183299379	954	954	954	954	0
331	20241016	153500	183299379	954	954	954	954	0
332	20241016	153400	183299379	954	954	954	954	2073
333	20241016	153300	183299379	954	954	954	954	0
334	20241016	153200	183299379	954	954	954	954	0
335	20241016	153100	183299379	954	954	954	954	0
336	20241016	153000	183299379	954	954	954	954	2073
337	20241016	152900	181321737	939	939	939	939	0
338	20241016	152800	181321737	939	939	939	939	0
339	20241016	152700	181321737	939	939	939	939	0
340	20241016	152600	181321737	939	939	939	939	0
341	20241016	152500	181321737	939	939	939	939	0
342	20241016	152400	181321737	939	939	939	939	0
343	20241016	152300	181321737	939	939	939	939	0
344	20241016	152200	181321737	939	939	939	939	0
345	20241016	152100	181321737	939	939	939	939	0
346	20241016	152000	181321737	939	939	939	939	0
347	20241016	151900	181321737	939	939	939	939	470
348	20241016	151800	180880407	937	937	937	937	1038
349	20241016	151700	179907801	937	937	937	937	0
350	20241016	151600	179907801	937	937	937	937	0
351	20241016	151500	179907801	937	937	937	937	20
352	20241016	151400	179889061	936	936	936	936	10
353	20241016	151300	179879701	937	937	937	937	0
354	20241016	151200	179879701	937	937	937	937	6
355	20241016	151100	179874079	937	937	937	937	25
356	20241016	151000	179850654	936	936	936	936	100
357	20241016	150900	179757054	937	937	937	937	0
358	20241016	150800	179757054	937	937	937	937	0
359	20241016	150700	179757054	937	937	937	937	0
360	20241016	150600	179757054	937	937	937	937	181
361	20241016	150500	179587457	937	937	937	937	0
362	20241016	150400	179587457	937	937	937	937	0
363	20241016	150300	179587457	937	937	937	937	0
364	20241016	150200	179587457	937	936	937	936	509
365	20241016	150100	179110793	937	937	937	937	0
366	20241016	150000	179110793	937	937	937	937	0
367	20241016	145900	179110793	937	937	937	937	24
368	20241016	145800	179088305	937	937	937	937	48
369	20241016	145700	179043329	934	934	934	934	0
370	20241016	145600	179043329	934	937	937	934	98
371	20241016	145500	178951556	939	939	939	939	0
372	20241016	145400	178951556	939	939	939	939	0
373	20241016	145300	178951556	939	939	939	939	340
374	20241016	145200	178632296	939	939	939	939	1
375	20241016	145100	178631357	937	937	937	937	0
376	20241016	145000	178631357	937	937	937	937	0
377	20241016	144900	178631357	937	937	937	937	0
378	20241016	144800	178631357	937	937	937	937	0
379	20241016	144700	178631357	937	937	937	937	0
380	20241016	144600	178631357	937	937	937	937	0
381	20241016	144500	178631357	937	937	937	937	140
382	20241016	144400	178500177	939	939	939	939	0
383	20241016	144300	178500177	939	939	939	939	0
384	20241016	144200	178500177	939	937	939	937	32
385	20241016	144100	178470183	939	939	939	939	0
386	20241016	144000	178470183	939	936	939	936	127
387	20241016	143900	178350990	936	936	936	936	0
388	20241016	143800	178350990	936	936	936	936	0
389	20241016	143700	178350990	936	936	936	936	0
390	20241016	143600	178350990	936	936	936	936	0
391	20241016	143500	178350990	936	936	936	936	120
392	20241016	143400	178238670	934	934	934	934	0
393	20241016	143300	178238670	934	934	934	934	0
394	20241016	143200	178238670	934	934	934	934	0
395	20241016	143100	178238670	934	934	934	934	0
396	20241016	143000	178238670	934	934	934	934	0
397	20241016	142900	178238670	934	934	934	934	0
398	20241016	142800	178238670	934	934	934	934	4
399	20241016	142700	178234934	934	934	934	934	0
400	20241016	142600	178234934	934	934	934	934	362
401	20241016	142500	177896826	933	933	933	933	0
402	20241016	142400	177896826	933	933	933	933	0
403	20241016	142300	177896826	933	933	933	933	300
404	20241016	142200	177616926	931	931	931	931	0
405	20241016	142100	177616926	931	932	932	931	823
406	20241016	142000	176849892	932	932	932	932	350
407	20241016	141900	176523692	936	936	936	936	0
408	20241016	141800	176523692	936	932	936	932	1001
409	20241016	141700	175590756	932	932	932	932	0
410	20241016	141600	175590756	932	932	932	932	0
411	20241016	141500	175590756	932	933	933	932	2262
412	20241016	141400	173480694	936	936	936	936	0
413	20241016	141300	173480694	936	936	936	936	0
414	20241016	141200	173480694	936	936	936	936	1
415	20241016	141100	173479758	936	936	936	936	0
416	20241016	141000	173479758	936	936	936	936	1
417	20241016	140900	173478822	934	934	934	934	0
418	20241016	140800	173478822	934	934	934	934	100
419	20241016	140700	173385422	936	936	936	936	120
420	20241016	140600	173273102	933	933	933	933	0
421	20241016	140500	173273102	933	933	933	933	0
422	20241016	140400	173273102	933	933	933	933	0
423	20241016	140300	173273102	933	933	933	933	3500
424	20241016	140200	170007602	933	933	933	933	0
425	20241016	140100	170007602	933	933	933	933	0
426	20241016	140000	170007602	933	933	933	933	0
427	20241016	135900	170007602	933	933	933	933	110
428	20241016	135800	169904972	937	937	937	937	0
429	20241016	135700	169904972	937	937	937	937	0
430	20241016	135600	169904972	937	937	937	937	0
431	20241016	135500	169904972	937	937	937	937	0
432	20241016	135400	169904972	937	937	937	937	0
433	20241016	135300	169904972	937	937	937	937	0
434	20241016	135200	169904972	937	937	937	937	100
435	20241016	135100	169811272	937	937	937	937	0
436	20241016	135000	169811272	937	937	937	937	1
437	20241016	134900	169810335	937	937	937	937	5
438	20241016	134800	169805650	937	937	937	937	0
439	20241016	134700	169805650	937	937	937	937	0
440	20241016	134600	169805650	937	937	937	937	0
441	20241016	134500	169805650	937	937	937	937	0
442	20241016	134400	169805650	937	937	937	937	0
443	20241016	134300	169805650	937	937	937	937	0
444	20241016	134200	169805650	937	937	937	937	14
445	20241016	134100	169792532	933	933	933	933	0
446	20241016	134000	169792532	933	933	933	933	165
447	20241016	133900	169638587	933	933	933	933	0
448	20241016	133800	169638587	933	933	933	933	0
449	20241016	133700	169638587	933	933	933	933	50
450	20241016	133600	169591937	937	937	937	937	0
451	20241016	133500	169591937	937	937	937	937	0
452	20241016	133400	169591937	937	937	937	937	0
453	20241016	133300	169591937	937	937	937	937	0
454	20241016	133200	169591937	937	937	937	937	0
455	20241016	133100	169591937	937	937	937	937	0
456	20241016	133000	169591937	937	937	937	937	0
457	20241016	132900	169591937	937	937	937	937	0
458	20241016	132800	169591937	937	937	937	937	0
459	20241016	132700	169591937	937	937	937	937	9
460	20241016	132600	169583504	936	936	936	936	0
461	20241016	132500	169583504	936	936	936	936	0
462	20241016	132400	169583504	936	936	936	936	0
463	20241016	132300	169583504	936	936	936	936	0
464	20241016	132200	169583504	936	936	936	936	0
465	20241016	132100	169583504	936	937	937	936	29
466	20241016	132000	169556342	939	939	939	939	1
467	20241016	131900	169555403	938	938	938	938	9
468	20241016	131800	169546961	939	939	939	939	0
469	20241016	131700	169546961	939	938	939	938	29
470	20241016	131600	169519758	939	933	939	932	339
471	20241016	131500	169203793	932	932	932	932	0
472	20241016	131400	169203793	932	932	932	932	0
473	20241016	131300	169203793	932	933	933	932	2200
474	20241016	131200	167151625	933	940	940	933	1432
475	20241016	131100	165811719	935	938	938	935	5575
476	20241016	131000	160586993	939	940	940	939	2191
477	20241016	130900	158529569	940	940	940	940	0
478	20241016	130800	158529569	940	940	940	940	420
479	20241016	130700	158134769	940	940	940	940	0
480	20241016	130600	158134769	940	940	940	940	0
481	20241016	130500	158134769	940	940	940	940	0
482	20241016	130400	158134769	940	940	940	940	0
483	20241016	130300	158134769	940	940	940	940	31
484	20241016	130200	158105629	944	944	944	944	300
485	20241016	130100	157822429	940	940	940	940	1
486	20241016	130000	157821489	940	940	940	940	0
487	20241016	125900	157821489	940	940	940	940	0
488	20241016	125800	157821489	940	940	940	940	52
489	20241016	125700	157772609	946	946	946	946	0
490	20241016	125600	157772609	946	946	946	946	1
491	20241016	125500	157771663	940	940	940	940	0
492	20241016	125400	157771663	940	940	940	940	0
493	20241016	125300	157771663	940	940	940	940	0
494	20241016	125200	157771663	940	940	940	940	0
495	20241016	125100	157771663	940	940	940	940	1
496	20241016	125000	157770723	946	946	946	946	0
497	20241016	124900	157770723	946	946	946	946	0
498	20241016	124800	157770723	946	946	946	946	0
499	20241016	124700	157770723	946	946	946	946	0
500	20241016	124600	157770723	946	946	946	946	11
501	20241016	124500	157760317	946	946	946	946	0
502	20241016	124400	157760317	946	946	946	946	0
503	20241016	124300	157760317	946	946	946	946	0
504	20241016	124200	157760317	946	946	946	946	0
505	20241016	124100	157760317	946	946	946	946	0
506	20241016	124000	157760317	946	946	946	946	0
507	20241016	123900	157760317	946	946	946	946	0
508	20241016	123800	157760317	946	946	946	946	0
509	20241016	123700	157760317	946	946	946	946	0
510	20241016	123600	157760317	946	946	946	946	0
511	20241016	123500	157760317	946	946	946	946	1
512	20241016	123400	157759371	945	945	945	945	0
513	20241016	123300	157759371	945	945	945	945	903
514	20241016	123200	156906036	945	945	945	945	21
515	20241016	123100	156886191	945	945	945	945	0
516	20241016	123000	156886191	945	945	945	945	0
517	20241016	122900	156886191	945	945	945	945	0
518	20241016	122800	156886191	945	945	945	945	0
519	20241016	122700	156886191	945	945	945	945	0
520	20241016	122600	156886191	945	945	945	945	0
521	20241016	122500	156886191	945	945	945	945	2
522	20241016	122400	156884301	939	939	939	939	0
523	20241016	122300	156884301	939	939	939	939	0
524	20241016	122200	156884301	939	939	939	939	0
525	20241016	122100	156884301	939	939	939	939	0
526	20241016	122000	156884301	939	939	939	939	0
527	20241016	121900	156884301	939	939	939	939	0
528	20241016	121800	156884301	939	939	939	939	0
529	20241016	121700	156884301	939	939	939	939	0
530	20241016	121600	156884301	939	939	939	939	31
531	20241016	121500	156855192	945	945	945	945	0
532	20241016	121400	156855192	945	945	945	945	0
533	20241016	121300	156855192	945	945	945	945	0
534	20241016	121200	156855192	945	945	945	945	190
535	20241016	121100	156675642	945	945	945	945	200
536	20241016	121000	156486642	945	945	945	945	0
537	20241016	120900	156486642	945	945	945	945	0
538	20241016	120800	156486642	945	945	945	945	0
539	20241016	120700	156486642	945	945	945	945	0
540	20241016	120600	156486642	945	945	945	945	0
541	20241016	120500	156486642	945	945	945	945	0
542	20241016	120400	156486642	945	945	945	945	0
543	20241016	120300	156486642	945	945	945	945	0
544	20241016	120200	156486642	945	945	945	945	0
545	20241016	120100	156486642	945	945	945	945	0
546	20241016	120000	156486642	945	945	945	945	0
547	20241016	115900	156486642	945	945	945	945	0
548	20241016	115800	156486642	945	945	945	945	0
549	20241016	115700	156486642	945	945	945	945	0
550	20241016	115600	156486642	945	945	945	945	1
551	20241016	115500	156485697	939	939	939	939	0
552	20241016	115400	156485697	939	939	939	939	0
553	20241016	115300	156485697	939	939	939	939	0
554	20241016	115200	156485697	939	939	939	939	0
555	20241016	115100	156485697	939	939	939	939	1
556	20241016	115000	156484758	939	939	939	939	0
557	20241016	114900	156484758	939	939	939	939	553
558	20241016	114800	155965491	939	939	939	939	0
559	20241016	114700	155965491	939	939	939	939	0
560	20241016	114600	155965491	939	939	939	939	0
561	20241016	114500	155965491	939	939	939	939	0
562	20241016	114400	155965491	939	939	939	939	0
563	20241016	114300	155965491	939	939	939	939	36
564	20241016	114200	155931687	939	939	939	939	0
565	20241016	114100	155931687	939	939	939	939	0
566	20241016	114000	155931687	939	939	939	939	0
567	20241016	113900	155931687	939	939	939	939	0
568	20241016	113800	155931687	939	939	939	939	3
569	20241016	113700	155928870	939	939	939	939	0
570	20241016	113600	155928870	939	939	939	939	0
571	20241016	113500	155928870	939	939	939	939	0
572	20241016	113400	155928870	939	939	939	939	0
573	20241016	113300	155928870	939	939	939	939	0
574	20241016	113200	155928870	939	939	939	939	0
575	20241016	113100	155928870	939	939	939	939	0
576	20241016	113000	155928870	939	939	939	939	0
577	20241016	112900	155928870	939	939	939	939	0
578	20241016	112800	155928870	939	939	939	939	0
579	20241016	112700	155928870	939	939	939	939	0
580	20241016	112600	155928870	939	939	939	939	0
581	20241016	112500	155928870	939	939	939	939	0
582	20241016	112400	155928870	939	939	939	939	0
583	20241016	112300	155928870	939	939	939	939	0
584	20241016	112200	155928870	939	939	939	939	0
585	20241016	112100	155928870	939	939	939	939	0
586	20241016	112000	155928870	939	940	940	939	491
587	20241016	111900	155467801	942	942	942	942	0
588	20241016	111800	155467801	942	942	942	942	0
589	20241016	111700	155467801	942	942	942	942	20
590	20241016	111600	155448961	945	945	945	945	0
591	20241016	111500	155448961	945	945	945	945	1000
592	20241016	111400	154503961	945	945	945	945	0
593	20241016	111300	154503961	945	945	945	945	0
594	20241016	111200	154503961	945	945	945	945	0
595	20241016	111100	154503961	945	945	945	945	0
596	20241016	111000	154503961	945	945	945	945	0
597	20241016	110900	154503961	945	942	945	942	15
598	20241016	110800	154489801	940	940	940	940	0
599	20241016	110700	154489801	940	940	940	940	0
600	20241016	110600	154489801	940	940	940	940	0
601	20241016	110500	154489801	940	940	940	940	0
602	20241016	110400	154489801	940	940	940	940	0
603	20241016	110300	154489801	940	940	940	940	60
604	20241016	110200	154433401	945	945	945	945	0
605	20241016	110100	154433401	945	945	945	945	0
606	20241016	110000	154433401	945	945	945	945	0
607	20241016	105900	154433401	945	945	945	945	50
608	20241016	105800	154386151	940	945	945	939	1085
609	20241016	105700	153366136	946	946	946	946	35
610	20241016	105600	153333026	947	947	947	947	0
611	20241016	105500	153333026	947	947	947	947	0
612	20241016	105400	153333026	947	947	947	947	0
613	20241016	105300	153333026	947	947	947	947	0
614	20241016	105200	153333026	947	947	947	947	0
615	20241016	105100	153333026	947	947	947	947	0
616	20241016	105000	153333026	947	947	947	947	0
617	20241016	104900	153333026	947	947	947	947	0
618	20241016	104800	153333026	947	947	947	947	0
619	20241016	104700	153333026	947	947	947	947	0
620	20241016	104600	153333026	947	947	947	947	0
621	20241016	104500	153333026	947	947	947	947	0
622	20241016	104400	153333026	947	947	947	947	0
623	20241016	104300	153333026	947	947	947	947	0
624	20241016	104200	153333026	947	947	947	947	70
625	20241016	104100	153266736	947	947	947	947	0
626	20241016	104000	153266736	947	947	947	947	100
627	20241016	103900	153172036	946	946	946	946	10
628	20241016	103800	153162576	946	946	946	946	0
629	20241016	103700	153162576	946	946	946	946	1
630	20241016	103600	153161630	939	943	943	939	5856
631	20241016	103500	147660666	949	949	949	949	0
632	20241016	103400	147660666	949	949	949	949	0
633	20241016	103300	147660666	949	949	949	949	6
634	20241016	103200	147654972	949	949	949	949	1
635	20241016	103100	147654023	949	949	949	949	100
636	20241016	103000	147559123	942	942	942	942	0
637	20241016	102900	147559123	942	942	942	942	120
638	20241016	102800	147446083	942	942	942	942	0
639	20241016	102700	147446083	942	942	942	942	13
640	20241016	102600	147433837	942	944	944	942	900
641	20241016	102500	146584993	944	944	944	944	966
642	20241016	102400	145673089	944	954	954	944	41
643	20241016	102300	145634185	954	954	954	954	0
644	20241016	102200	145634185	954	954	954	954	0
645	20241016	102100	145634185	954	954	954	954	0
646	20241016	102000	145634185	954	954	954	954	0
647	20241016	101900	145634185	954	954	954	954	0
648	20241016	101800	145634185	954	954	954	954	0
649	20241016	101700	145634185	954	954	954	954	0
650	20241016	101600	145634185	954	954	954	954	10
651	20241016	101500	145624645	954	954	954	954	0
652	20241016	101400	145624645	954	954	954	954	0
653	20241016	101300	145624645	954	954	954	954	0
654	20241016	101200	145624645	954	954	954	954	0
655	20241016	101100	145624645	954	953	954	945	120
656	20241016	101000	145510344	945	945	945	945	52
657	20241016	100900	145461204	945	945	945	945	200
658	20241016	100800	145272204	940	945	945	940	666
659	20241016	100700	144644493	945	951	951	945	145
660	20241016	100600	144506610	951	951	951	951	0
661	20241016	100500	144506610	951	949	951	949	1301
662	20241016	100400	143270305	949	948	949	948	9
663	20241016	100300	143261770	949	949	949	949	0
664	20241016	100200	143261770	949	949	949	949	1
665	20241016	100100	143260821	940	940	940	940	3909
666	20241016	100000	139586361	940	953	953	940	2905
667	20241016	095900	136855019	954	956	956	950	5006
668	20241016	095800	132082601	962	962	962	962	1
669	20241016	095700	132081639	958	964	964	958	3570
670	20241016	095600	128647370	964	964	970	964	526
671	20241016	095500	128140180	972	972	972	972	0
672	20241016	095400	128140180	972	960	972	960	958
673	20241016	095300	127220039	960	959	960	959	13
674	20241016	095200	127207571	960	961	961	960	2050
675	20241016	095100	125237571	961	960	961	960	16
676	20241016	095000	125222210	961	957	961	957	1003
677	20241016	094900	124262327	957	957	957	957	0
678	20241016	094800	124262327	957	957	957	957	0
679	20241016	094700	124262327	957	955	957	955	459
680	20241016	094600	123823382	955	955	955	955	3
681	20241016	094500	123820517	955	953	955	953	1051
682	20241016	094400	122818340	953	950	953	950	995
683	20241016	094300	121870538	950	950	950	950	447
684	20241016	094200	121445888	950	950	950	950	1180
685	20241016	094100	120324888	950	950	950	942	2540
686	20241016	094000	117931534	942	952	952	942	6780
687	20241016	093900	111536960	952	955	955	952	445
688	20241016	093800	111112192	955	969	969	955	10258
689	20241016	093700	101243140	975	977	977	967	20
690	20241016	093600	101223682	968	977	977	968	1815
691	20241016	093500	99465217	978	971	978	969	4151
692	20241016	093400	95438692	970	980	980	970	3603
693	20241016	093300	91936436	980	986	986	980	415
694	20241016	093200	91529212	986	971	986	971	5825
695	20241016	093100	85825149	970	968	970	968	1011
696	20241016	093000	84844486	968	968	969	968	1759
697	20241016	092900	83140274	975	982	984	965	7233
698	20241016	092800	76106114	983	980	983	980	6031
699	20241016	092700	70178424	980	995	995	970	6228
700	20241016	092600	64087345	995	993	995	993	3325
701	20241016	092500	60782574	994	970	995	970	10927
702	20241016	092400	50058870	971	962	971	962	1312
703	20241016	092300	48795033	962	960	963	960	371
704	20241016	092200	48438107	957	957	957	957	914
705	20241016	092100	47563409	961	962	971	956	5868
706	20241016	092000	41924203	962	974	988	962	4719
707	20241016	091900	37326561	974	982	982	969	1936
708	20241016	091800	35445748	983	965	987	965	13303
709	20241016	091700	22427285	961	960	961	959	1223
710	20241016	091600	21252679	960	957	960	955	2732
711	20241016	091500	18642366	958	955	960	954	1971
712	20241016	091400	16753247	954	955	955	954	2762
713	20241016	091300	14115637	953	949	953	948	2825
714	20241016	091200	11430847	948	948	948	948	210
715	20241016	091100	11231767	946	946	946	946	1
716	20241016	091000	11230821	946	945	946	945	407
717	20241016	090900	10845905	945	945	945	945	1
718	20241016	090800	10844960	944	945	945	944	101
719	20241016	090700	10749566	945	944	945	944	324
720	20241016	090600	10443707	944	945	945	944	147
721	20241016	090500	10304892	946	944	946	944	1201
722	20241016	090400	9170746	947	945	947	942	7723
723	20241016	090300	1865555	945	940	950	940	647
724	20241016	090200	1254520	940	933	940	933	1082
725	20241016	090100	237982	926	926	926	926	0
726	20241016	090000	237982	926	926	926	926	257