KissMeData/088800/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	200000	384250171	911	911	911	911	8614
3	20241017	195900	384250171	911	911	911	911	0
4	20241017	195800	384250171	911	911	911	911	0
5	20241017	195700	384250171	911	911	911	911	0
6	20241017	195600	384250171	911	911	911	911	0
7	20241017	195500	384250171	911	911	911	911	0
8	20241017	195400	384250171	911	911	911	911	0
9	20241017	195300	384250171	911	911	911	911	0
10	20241017	195200	384250171	911	911	911	911	0
11	20241017	195100	384250171	911	911	911	911	0
12	20241017	195000	384250171	911	911	911	911	0
13	20241017	194900	384250171	911	911	911	911	0
14	20241017	194800	384250171	911	911	911	911	0
15	20241017	194700	384250171	911	911	911	911	0
16	20241017	194600	384250171	911	911	911	911	0
17	20241017	194500	384250171	911	911	911	911	0
18	20241017	194400	384250171	911	911	911	911	0
19	20241017	194300	384250171	911	911	911	911	0
20	20241017	194200	384250171	911	911	911	911	0
21	20241017	194100	384250171	911	911	911	911	0
22	20241017	194000	384250171	911	911	911	911	0
23	20241017	193900	384250171	911	911	911	911	0
24	20241017	193800	384250171	911	911	911	911	0
25	20241017	193700	384250171	911	911	911	911	0
26	20241017	193600	384250171	911	911	911	911	0
27	20241017	193500	384250171	911	911	911	911	0
28	20241017	193400	384250171	911	911	911	911	0
29	20241017	193300	384250171	911	911	911	911	0
30	20241017	193200	384250171	911	911	911	911	0
31	20241017	193100	384250171	911	911	911	911	0
32	20241017	193000	384250171	911	911	911	911	8614
33	20241017	192900	384250171	911	911	911	911	0
34	20241017	192800	384250171	911	911	911	911	0
35	20241017	192700	384250171	911	911	911	911	0
36	20241017	192600	384250171	911	911	911	911	0
37	20241017	192500	384250171	911	911	911	911	0
38	20241017	192400	384250171	911	911	911	911	0
39	20241017	192300	384250171	911	911	911	911	0
40	20241017	192200	384250171	911	911	911	911	0
41	20241017	192100	384250171	911	911	911	911	0
42	20241017	192000	384250171	911	911	911	911	0
43	20241017	191900	384250171	911	911	911	911	0
44	20241017	191800	384250171	911	911	911	911	0
45	20241017	191700	384250171	911	911	911	911	0
46	20241017	191600	384250171	911	911	911	911	0
47	20241017	191500	384250171	911	911	911	911	0
48	20241017	191400	384250171	911	911	911	911	0
49	20241017	191300	384250171	911	911	911	911	0
50	20241017	191200	384250171	911	911	911	911	0
51	20241017	191100	384250171	911	911	911	911	0
52	20241017	191000	384250171	911	911	911	911	0
53	20241017	190900	384250171	911	911	911	911	0
54	20241017	190800	384250171	911	911	911	911	0
55	20241017	190700	384250171	911	911	911	911	0
56	20241017	190600	384250171	911	911	911	911	0
57	20241017	190500	384250171	911	911	911	911	0
58	20241017	190400	384250171	911	911	911	911	0
59	20241017	190300	384250171	911	911	911	911	0
60	20241017	190200	384250171	911	911	911	911	0
61	20241017	190100	384250171	911	911	911	911	0
62	20241017	190000	384250171	911	911	911	911	8614
63	20241017	185900	384250171	911	911	911	911	0
64	20241017	185800	384250171	911	911	911	911	0
65	20241017	185700	384250171	911	911	911	911	0
66	20241017	185600	384250171	911	911	911	911	0
67	20241017	185500	384250171	911	911	911	911	0
68	20241017	185400	384250171	911	911	911	911	0
69	20241017	185300	384250171	911	911	911	911	0
70	20241017	185200	384250171	911	911	911	911	0
71	20241017	185100	384250171	911	911	911	911	0
72	20241017	185000	384250171	911	911	911	911	0
73	20241017	184900	384250171	911	911	911	911	0
74	20241017	184800	384250171	911	911	911	911	0
75	20241017	184700	384250171	911	911	911	911	0
76	20241017	184600	384250171	911	911	911	911	0
77	20241017	184500	384250171	911	911	911	911	0
78	20241017	184400	384250171	911	911	911	911	0
79	20241017	184300	384250171	911	911	911	911	0
80	20241017	184200	384250171	911	911	911	911	0
81	20241017	184100	384250171	911	911	911	911	0
82	20241017	184000	384250171	911	911	911	911	0
83	20241017	183900	384250171	911	911	911	911	0
84	20241017	183800	384250171	911	911	911	911	0
85	20241017	183700	384250171	911	911	911	911	0
86	20241017	183600	384250171	911	911	911	911	0
87	20241017	183500	384250171	911	911	911	911	0
88	20241017	183400	384250171	911	911	911	911	0
89	20241017	183300	384250171	911	911	911	911	0
90	20241017	183200	384250171	911	911	911	911	0
91	20241017	183100	384250171	911	911	911	911	0
92	20241017	183000	384250171	911	911	911	911	8614
93	20241017	182900	384250171	911	911	911	911	0
94	20241017	182800	384250171	911	911	911	911	0
95	20241017	182700	384250171	911	911	911	911	0
96	20241017	182600	384250171	911	911	911	911	0
97	20241017	182500	384250171	911	911	911	911	0
98	20241017	182400	384250171	911	911	911	911	0
99	20241017	182300	384250171	911	911	911	911	0
100	20241017	182200	384250171	911	911	911	911	0
101	20241017	182100	384250171	911	911	911	911	0
102	20241017	182000	384250171	911	911	911	911	0
103	20241017	181900	384250171	911	911	911	911	0
104	20241017	181800	384250171	911	911	911	911	0
105	20241017	181700	384250171	911	911	911	911	0
106	20241017	181600	384250171	911	911	911	911	0
107	20241017	181500	384250171	911	911	911	911	0
108	20241017	181400	384250171	911	911	911	911	0
109	20241017	181300	384250171	911	911	911	911	0
110	20241017	181200	384250171	911	911	911	911	0
111	20241017	181100	384250171	911	911	911	911	0
112	20241017	181000	384250171	911	911	911	911	0
113	20241017	180900	384250171	911	911	911	911	0
114	20241017	180800	384250171	911	911	911	911	0
115	20241017	180700	384250171	911	911	911	911	0
116	20241017	180600	384250171	911	911	911	911	0
117	20241017	180500	384250171	911	911	911	911	0
118	20241017	180400	384250171	911	911	911	911	0
119	20241017	180300	384250171	911	911	911	911	0
120	20241017	180200	384250171	911	911	911	911	0
121	20241017	180100	384250171	911	911	911	911	0
122	20241017	180000	384250171	911	911	911	911	8614
123	20241017	175900	384250171	911	911	911	911	0
124	20241017	175800	384250171	911	911	911	911	0
125	20241017	175700	384250171	911	911	911	911	0
126	20241017	175600	384250171	911	911	911	911	0
127	20241017	175500	384250171	911	911	911	911	0
128	20241017	175400	384250171	911	911	911	911	0
129	20241017	175300	384250171	911	911	911	911	0
130	20241017	175200	384250171	911	911	911	911	0
131	20241017	175100	384250171	911	911	911	911	0
132	20241017	175000	384250171	911	911	911	911	0
133	20241017	174900	384250171	911	911	911	911	0
134	20241017	174800	384250171	911	911	911	911	0
135	20241017	174700	384250171	911	911	911	911	0
136	20241017	174600	384250171	911	911	911	911	0
137	20241017	174500	384250171	911	911	911	911	0
138	20241017	174400	384250171	911	911	911	911	0
139	20241017	174300	384250171	911	911	911	911	0
140	20241017	174200	384250171	911	911	911	911	0
141	20241017	174100	384250171	911	911	911	911	0
142	20241017	174000	384250171	911	911	911	911	0
143	20241017	173900	384250171	911	911	911	911	0
144	20241017	173800	384250171	911	911	911	911	0
145	20241017	173700	384250171	911	911	911	911	0
146	20241017	173600	384250171	911	911	911	911	0
147	20241017	173500	384250171	911	911	911	911	0
148	20241017	173400	384250171	911	911	911	911	0
149	20241017	173300	384250171	911	911	911	911	0
150	20241017	173200	384250171	911	911	911	911	0
151	20241017	173100	384250171	911	911	911	911	0
152	20241017	173000	384250171	911	911	911	911	8614
153	20241017	172900	384250171	911	911	911	911	0
154	20241017	172800	384250171	911	911	911	911	0
155	20241017	172700	384250171	911	911	911	911	0
156	20241017	172600	384250171	911	911	911	911	0
157	20241017	172500	384250171	911	911	911	911	0
158	20241017	172400	384250171	911	911	911	911	0
159	20241017	172300	384250171	911	911	911	911	0
160	20241017	172200	384250171	911	911	911	911	0
161	20241017	172100	384250171	911	911	911	911	0
162	20241017	172000	384250171	911	911	911	911	0
163	20241017	171900	384250171	911	911	911	911	0
164	20241017	171800	384250171	911	911	911	911	0
165	20241017	171700	384250171	911	911	911	911	0
166	20241017	171600	384250171	911	911	911	911	0
167	20241017	171500	384250171	911	911	911	911	0
168	20241017	171400	384250171	911	911	911	911	0
169	20241017	171300	384250171	911	911	911	911	0
170	20241017	171200	384250171	911	911	911	911	0
171	20241017	171100	384250171	911	911	911	911	0
172	20241017	171000	384250171	911	911	911	911	0
173	20241017	170900	384250171	911	911	911	911	0
174	20241017	170800	384250171	911	911	911	911	0
175	20241017	170700	384250171	911	911	911	911	0
176	20241017	170600	384250171	911	911	911	911	0
177	20241017	170500	384250171	911	911	911	911	0
178	20241017	170400	384250171	911	911	911	911	0
179	20241017	170300	384250171	911	911	911	911	0
180	20241017	170200	384250171	911	911	911	911	0
181	20241017	170100	384250171	911	911	911	911	0
182	20241017	170000	384250171	911	911	911	911	8614
183	20241017	165900	384250171	911	911	911	911	0
184	20241017	165800	384250171	911	911	911	911	0
185	20241017	165700	384250171	911	911	911	911	0
186	20241017	165600	384250171	911	911	911	911	0
187	20241017	165500	384250171	911	911	911	911	0
188	20241017	165400	384250171	911	911	911	911	0
189	20241017	165300	384250171	911	911	911	911	0
190	20241017	165200	384250171	911	911	911	911	0
191	20241017	165100	384250171	911	911	911	911	0
192	20241017	165000	384250171	911	911	911	911	0
193	20241017	164900	384250171	911	911	911	911	0
194	20241017	164800	384250171	911	911	911	911	0
195	20241017	164700	384250171	911	911	911	911	0
196	20241017	164600	384250171	911	911	911	911	0
197	20241017	164500	384250171	911	911	911	911	0
198	20241017	164400	384250171	911	911	911	911	0
199	20241017	164300	384250171	911	911	911	911	0
200	20241017	164200	384250171	911	911	911	911	0
201	20241017	164100	384250171	911	911	911	911	0
202	20241017	164000	384250171	911	911	911	911	0
203	20241017	163900	384250171	911	911	911	911	0
204	20241017	163800	384250171	911	911	911	911	0
205	20241017	163700	384250171	911	911	911	911	0
206	20241017	163600	384250171	911	911	911	911	0
207	20241017	163500	384250171	911	911	911	911	0
208	20241017	163400	384250171	911	911	911	911	0
209	20241017	163300	384250171	911	911	911	911	0
210	20241017	163200	384250171	911	911	911	911	0
211	20241017	163100	384250171	911	911	911	911	0
212	20241017	163000	384250171	911	911	911	911	8614
213	20241017	162900	384250171	911	911	911	911	0
214	20241017	162800	384250171	911	911	911	911	0
215	20241017	162700	384250171	911	911	911	911	0
216	20241017	162600	384250171	911	911	911	911	0
217	20241017	162500	384250171	911	911	911	911	0
218	20241017	162400	384250171	911	911	911	911	0
219	20241017	162300	384250171	911	911	911	911	0
220	20241017	162200	384250171	911	911	911	911	0
221	20241017	162100	384250171	911	911	911	911	0
222	20241017	162000	384250171	911	911	911	911	0
223	20241017	161900	384250171	911	911	911	911	0
224	20241017	161800	384250171	911	911	911	911	0
225	20241017	161700	384250171	911	911	911	911	0
226	20241017	161600	384250171	911	911	911	911	0
227	20241017	161500	384250171	911	911	911	911	0
228	20241017	161400	384250171	911	911	911	911	0
229	20241017	161300	384250171	911	911	911	911	0
230	20241017	161200	384250171	911	911	911	911	0
231	20241017	161100	384250171	911	911	911	911	0
232	20241017	161000	384250171	911	911	911	911	0
233	20241017	160900	384250171	911	911	911	911	0
234	20241017	160800	384250171	911	911	911	911	0
235	20241017	160700	384250171	911	911	911	911	0
236	20241017	160600	384250171	911	911	911	911	0
237	20241017	160500	384250171	911	911	911	911	0
238	20241017	160400	384250171	911	911	911	911	0
239	20241017	160300	384250171	911	911	911	911	0
240	20241017	160200	384250171	911	911	911	911	0
241	20241017	160100	384250171	911	911	911	911	0
242	20241017	160000	384250171	911	911	911	911	8614
243	20241017	155900	384250171	911	911	911	911	0
244	20241017	155800	384250171	911	911	911	911	0
245	20241017	155700	384250171	911	911	911	911	0
246	20241017	155600	384250171	911	911	911	911	0
247	20241017	155500	384250171	911	911	911	911	0
248	20241017	155400	384250171	911	911	911	911	0
249	20241017	155300	384250171	911	911	911	911	0
250	20241017	155200	384250171	911	911	911	911	0
251	20241017	155100	384250171	911	911	911	911	0
252	20241017	155000	384250171	911	911	911	911	0
253	20241017	154900	384250171	911	911	911	911	0
254	20241017	154800	384250171	911	911	911	911	0
255	20241017	154700	384250171	911	911	911	911	0
256	20241017	154600	384250171	911	911	911	911	0
257	20241017	154500	384250171	911	911	911	911	0
258	20241017	154400	384250171	911	911	911	911	0
259	20241017	154300	384250171	911	911	911	911	0
260	20241017	154200	384250171	911	911	911	911	0
261	20241017	154100	384250171	911	911	911	911	0
262	20241017	154000	384250171	911	911	911	911	0
263	20241017	153900	384250171	911	911	911	911	0
264	20241017	153800	384250171	911	911	911	911	0
265	20241017	153700	384250171	911	911	911	911	0
266	20241017	153600	384250171	911	911	911	911	0
267	20241017	153500	384250171	911	911	911	911	0
268	20241017	153400	384250171	911	911	911	911	0
269	20241017	153300	384250171	911	911	911	911	0
270	20241017	153200	384250171	911	911	911	911	0
271	20241017	153100	384250171	911	911	911	911	0
272	20241017	153000	384250171	911	911	911	911	17228
273	20241017	152900	376402817	917	917	917	917	0
274	20241017	152800	376402817	917	917	917	917	0
275	20241017	152700	376402817	917	917	917	917	0
276	20241017	152600	376402817	917	917	917	917	0
277	20241017	152500	376402817	917	917	917	917	0
278	20241017	152400	376402817	917	917	917	917	0
279	20241017	152300	376402817	917	917	917	917	0
280	20241017	152200	376402817	917	917	917	917	0
281	20241017	152100	376402817	917	917	917	917	0
282	20241017	152000	376402817	917	917	917	917	0
283	20241017	151900	376402817	917	916	917	913	663
284	20241017	151800	375795981	915	914	915	913	2362
285	20241017	151700	373635147	913	913	914	913	101
286	20241017	151600	373542933	914	914	914	914	30
287	20241017	151500	373515513	915	915	915	915	1
288	20241017	151400	373514598	912	917	917	912	488
289	20241017	151300	373069527	918	913	918	913	414
290	20241017	151200	372691540	913	913	913	913	1
291	20241017	151100	372690627	913	911	913	911	613
292	20241017	151000	372131944	911	911	911	910	3409
293	20241017	150900	369026485	914	914	914	911	359
294	20241017	150800	368699424	914	914	914	912	967
295	20241017	150700	367816292	919	916	920	915	110
296	20241017	150600	367715590	922	919	922	919	912
297	20241017	150500	366876333	919	915	919	915	19
298	20241017	150400	366858940	919	921	921	915	23
299	20241017	150300	366837876	922	922	922	922	1
300	20241017	150200	366836954	914	922	922	914	600
301	20241017	150100	366287426	923	923	923	923	0
302	20241017	150000	366287426	923	923	923	923	0
303	20241017	145900	366287426	923	921	923	921	6
304	20241017	145800	366281897	921	921	921	917	1170
305	20241017	145700	365208217	922	923	923	922	13
306	20241017	145600	365196219	923	923	923	923	1
307	20241017	145500	365195296	920	920	920	920	0
308	20241017	145400	365195296	920	922	922	920	1019
309	20241017	145300	364257808	923	923	923	923	1
310	20241017	145200	364256885	923	923	923	923	3
311	20241017	145100	364254116	923	924	924	923	10
312	20241017	145000	364244877	924	924	924	924	0
313	20241017	144900	364244877	924	924	924	924	395
314	20241017	144800	363879897	924	924	924	924	0
315	20241017	144700	363879897	924	924	924	924	1
316	20241017	144600	363878973	924	924	924	924	20
317	20241017	144500	363860493	925	925	925	925	0
318	20241017	144400	363860493	925	925	925	925	3
319	20241017	144300	363857718	925	924	926	924	2082
320	20241017	144200	361932404	924	923	924	923	154
321	20241017	144100	361790261	923	922	923	922	557
322	20241017	144000	361276706	922	922	922	922	174
323	20241017	143900	361116278	918	921	921	918	646
324	20241017	143800	360522950	924	924	924	924	0
325	20241017	143700	360522950	924	923	924	923	203
326	20241017	143600	360335578	924	923	924	923	127
327	20241017	143500	360218354	929	924	929	924	135
328	20241017	143400	360093609	933	924	937	924	336
329	20241017	143300	359782688	940	915	944	915	10866
330	20241017	143200	349736666	915	915	915	915	0
331	20241017	143100	349736666	915	912	915	912	891
332	20241017	143000	348924071	912	912	912	912	12
333	20241017	142900	348913127	912	912	912	912	708
334	20241017	142800	348267431	912	912	912	912	208
335	20241017	142700	348077735	911	912	912	911	800
336	20241017	142600	347348435	912	912	912	912	0
337	20241017	142500	347348435	912	912	912	912	1
338	20241017	142400	347347523	911	911	911	911	197
339	20241017	142300	347168056	909	910	910	909	1000
340	20241017	142200	346258248	911	910	911	910	503
341	20241017	142100	345800515	911	911	912	911	700
342	20241017	142000	345162792	911	911	911	909	8
343	20241017	141900	345155506	911	907	911	907	193
344	20241017	141800	344980438	911	911	911	911	9
345	20241017	141700	344972239	907	911	911	907	1050
346	20241017	141600	344019689	907	911	911	907	3564
347	20241017	141500	340782658	911	911	911	911	49
348	20241017	141400	340738019	910	909	910	909	65
349	20241017	141300	340678925	909	909	909	909	1343
350	20241017	141200	339458138	909	908	910	908	1204
351	20241017	141100	338364600	908	908	908	908	1770
352	20241017	141000	336757440	908	909	909	908	4004
353	20241017	140900	333119926	910	910	910	910	10771
354	20241017	140800	323318316	910	910	910	910	0
355	20241017	140700	323318316	910	911	911	910	10483
356	20241017	140600	313770732	911	911	911	911	400
357	20241017	140500	313406332	914	913	914	912	5050
358	20241017	140400	308800687	914	914	914	914	0
359	20241017	140300	308800687	914	914	914	914	0
360	20241017	140200	308800687	914	914	914	914	302
361	20241017	140100	308524659	914	913	914	913	802
362	20241017	140000	307791931	913	914	914	913	400
363	20241017	135900	307426531	914	914	914	914	302
364	20241017	135800	307150503	914	911	914	911	2011
365	20241017	135700	305318476	911	912	915	911	2651
366	20241017	135600	302901153	915	914	915	913	9114
367	20241017	135500	294579280	914	914	914	914	1240
368	20241017	135400	293445920	915	915	915	915	10
369	20241017	135300	293436770	915	917	917	915	61
370	20241017	135200	293380951	914	915	915	914	4121
371	20241017	135100	289611077	918	918	918	918	0
372	20241017	135000	289611077	918	918	918	918	3
373	20241017	134900	289608323	918	917	918	917	63
374	20241017	134800	289550550	915	916	916	915	478
375	20241017	134700	289113080	917	917	917	916	3395
376	20241017	134600	286003254	916	916	916	916	146
377	20241017	134500	285869518	919	919	919	919	0
378	20241017	134400	285869518	919	919	919	919	6
379	20241017	134300	285864004	919	920	920	917	2121
380	20241017	134200	283918951	920	919	920	917	206
381	20241017	134100	283729840	920	917	920	917	22
382	20241017	134000	283709657	919	920	920	919	188
383	20241017	133900	283536797	920	920	920	920	0
384	20241017	133800	283536797	920	920	920	920	3
385	20241017	133700	283534037	920	920	920	920	0
386	20241017	133600	283534037	920	920	920	920	861
387	20241017	133500	282741917	920	920	920	920	0
388	20241017	133400	282741917	920	920	920	920	3
389	20241017	133300	282739157	920	920	920	920	40
390	20241017	133200	282702357	920	920	920	920	3
391	20241017	133100	282699597	919	916	920	915	6761
392	20241017	133000	276506586	920	918	920	916	706
393	20241017	132900	275858508	918	920	920	918	49
394	20241017	132800	275813473	920	918	920	918	148
395	20241017	132700	275677605	920	920	920	920	0
396	20241017	132600	275677605	920	920	920	920	0
397	20241017	132500	275677605	920	919	920	916	603
398	20241017	132400	275125013	920	920	920	920	3389
399	20241017	132300	272007133	920	920	920	920	0
400	20241017	132200	272007133	920	920	920	920	3
401	20241017	132100	272004373	920	920	920	919	13
402	20241017	132000	271992422	919	919	919	919	1000
403	20241017	131900	271073422	919	919	919	919	16
404	20241017	131800	271058718	915	920	920	915	9415
405	20241017	131700	262433610	920	920	920	920	14
406	20241017	131600	262420730	920	918	920	917	107
407	20241017	131500	262322584	920	920	920	920	3
408	20241017	131400	262319824	920	918	920	918	23
409	20241017	131300	262298690	920	920	920	920	1
410	20241017	131200	262297770	920	918	920	918	51
411	20241017	131100	262250950	920	920	920	920	0
412	20241017	131000	262250950	920	918	920	918	11
413	20241017	130900	262240841	919	919	919	919	0
414	20241017	130800	262240841	919	919	919	919	11
415	20241017	130700	262230732	920	917	920	917	6
416	20241017	130600	262225221	917	917	917	917	5
417	20241017	130500	262220636	920	920	920	920	3
418	20241017	130400	262217876	920	915	920	915	11972
419	20241017	130300	251251187	916	916	916	915	39
420	20241017	130200	251215490	915	916	916	914	1222
421	20241017	130100	250098503	915	915	915	915	1
422	20241017	130000	250097588	915	916	916	915	4
423	20241017	125900	250093926	916	916	916	916	21
424	20241017	125800	250074690	915	915	915	915	64
425	20241017	125700	250016130	915	915	915	915	6
426	20241017	125600	250010640	916	916	916	916	12
427	20241017	125500	249999648	916	916	916	916	21
428	20241017	125400	249980412	916	915	916	914	1092
429	20241017	125300	248981326	915	915	915	915	827
430	20241017	125200	248224621	915	915	915	915	14
431	20241017	125100	248211811	915	915	915	915	0
432	20241017	125000	248211811	915	914	915	914	5
433	20241017	124900	248207238	915	915	915	915	0
434	20241017	124800	248207238	915	915	915	915	1
435	20241017	124700	248206323	915	916	916	915	2776
436	20241017	124600	245666281	916	916	916	916	110
437	20241017	124500	245565521	917	917	917	917	0
438	20241017	124400	245565521	917	917	917	917	0
439	20241017	124300	245565521	917	917	917	917	3
440	20241017	124200	245562770	917	917	917	917	65
441	20241017	124100	245503165	917	917	917	917	1
442	20241017	124000	245502248	917	917	917	917	2
443	20241017	123900	245500414	915	915	915	915	30
444	20241017	123800	245472964	917	917	917	917	100
445	20241017	123700	245381264	917	917	917	917	0
446	20241017	123600	245381264	917	917	917	917	0
447	20241017	123500	245381264	917	917	917	917	4
448	20241017	123400	245377596	914	915	915	914	715
449	20241017	123300	244724021	915	915	915	915	240
450	20241017	123200	244504421	915	915	915	915	0
451	20241017	123100	244504421	915	915	915	915	220
452	20241017	123000	244303121	915	915	915	915	0
453	20241017	122900	244303121	915	915	915	915	3630
454	20241017	122800	240981671	915	915	915	915	0
455	20241017	122700	240981671	915	915	915	915	1
456	20241017	122600	240980756	912	912	912	912	11
457	20241017	122500	240970724	913	914	915	913	5738
458	20241017	122400	235727097	915	915	915	915	309
459	20241017	122300	235444362	915	915	915	915	207
460	20241017	122200	235254957	915	915	915	915	1
461	20241017	122100	235254042	914	914	914	914	200
462	20241017	122000	235071242	917	917	917	917	0
463	20241017	121900	235071242	917	917	917	917	10
464	20241017	121800	235062072	917	917	917	917	0
465	20241017	121700	235062072	917	913	917	913	26
466	20241017	121600	235038330	917	917	917	917	3
467	20241017	121500	235035579	912	912	912	912	0
468	20241017	121400	235035579	912	913	913	912	1211
469	20241017	121300	233931085	917	917	917	917	1
470	20241017	121200	233930168	912	912	912	912	0
471	20241017	121100	233930168	912	913	913	912	33
472	20241017	121000	233900068	912	913	913	912	233
473	20241017	120900	233687571	916	916	916	916	113
474	20241017	120800	233584063	916	912	916	912	1316
475	20241017	120700	232379479	912	912	912	912	0
476	20241017	120600	232379479	912	912	912	912	10
477	20241017	120500	232370359	912	916	916	912	2
478	20241017	120400	232368531	912	912	912	912	25
479	20241017	120300	232345731	911	911	911	911	687
480	20241017	120200	231719874	916	912	916	912	527
481	20241017	120100	231239246	912	912	912	912	4705
482	20241017	120000	226948286	912	912	912	912	115
483	20241017	115900	226843406	912	912	912	911	6771
484	20241017	115800	220669258	913	913	913	913	1896
485	20241017	115700	218938210	915	915	915	915	1
486	20241017	115600	218937295	915	915	915	915	0
487	20241017	115500	218937295	915	913	915	913	3
488	20241017	115400	218934552	915	915	915	915	0
489	20241017	115300	218934552	915	915	915	915	502
490	20241017	115200	218475222	913	915	915	912	1775
491	20241017	115100	216856079	915	915	915	915	0
492	20241017	115000	216856079	915	915	915	915	5
493	20241017	114900	216851504	915	915	915	915	2
494	20241017	114800	216849674	912	912	912	912	0
495	20241017	114700	216849674	912	915	915	912	6648
496	20241017	114600	210778470	914	914	915	914	2022
497	20241017	114500	208930361	914	915	915	914	3171
498	20241017	114400	206030258	916	917	917	916	446
499	20241017	114300	205621676	917	917	917	917	1020
500	20241017	114200	204686336	917	917	917	917	18
501	20241017	114100	204669830	917	917	917	915	113
502	20241017	114000	204566277	915	920	920	915	7004
503	20241017	113900	198137764	923	921	925	919	2320
504	20241017	113800	196004085	926	926	926	926	0
505	20241017	113700	196004085	926	925	926	925	106
506	20241017	113600	195906032	926	926	926	926	0
507	20241017	113500	195906032	926	926	926	926	0
508	20241017	113400	195906032	926	921	926	921	553
509	20241017	113300	195396188	920	922	922	920	3692
510	20241017	113200	191998344	922	926	926	922	2533
511	20241017	113100	189661972	926	923	926	923	54
512	20241017	113000	189612124	923	925	925	923	1000
513	20241017	112900	188688554	926	926	926	926	0
514	20241017	112800	188688554	926	926	926	926	6
515	20241017	112700	188682998	926	926	926	926	1
516	20241017	112600	188682072	925	925	925	925	0
517	20241017	112500	188682072	925	925	925	925	0
518	20241017	112400	188682072	925	925	925	925	419
519	20241017	112300	188294497	925	925	925	925	109
520	20241017	112200	188193672	925	925	925	925	1
521	20241017	112100	188192747	925	924	925	924	303
522	20241017	112000	187912772	924	925	925	924	125
523	20241017	111900	187797207	925	922	925	922	21
524	20241017	111800	187777842	924	926	926	924	17
525	20241017	111700	187762131	926	926	926	926	15
526	20241017	111600	187748241	926	926	926	926	2
527	20241017	111500	187746389	924	924	924	924	0
528	20241017	111400	187746389	924	923	924	923	301
529	20241017	111300	187468266	922	922	922	922	200
530	20241017	111200	187283866	921	921	921	921	0
531	20241017	111100	187283866	921	921	921	921	0
532	20241017	111000	187283866	921	922	922	921	2124
533	20241017	110900	185325980	922	922	922	922	0
534	20241017	110800	185325980	922	922	922	922	532
535	20241017	110700	184835476	922	922	922	922	0
536	20241017	110600	184835476	922	925	925	922	1315
537	20241017	110500	183622323	922	922	922	922	0
538	20241017	110400	183622323	922	922	922	922	0
539	20241017	110300	183622323	922	922	922	922	30
540	20241017	110200	183594663	922	922	922	922	0
541	20241017	110100	183594663	922	922	922	922	0
542	20241017	110000	183594663	922	922	922	922	2539
543	20241017	105900	181253705	922	922	922	922	333
544	20241017	105800	180946679	922	923	923	922	101
545	20241017	105700	180853550	925	925	925	925	0
546	20241017	105600	180853550	925	925	925	925	0
547	20241017	105500	180853550	925	925	925	925	0
548	20241017	105400	180853550	925	923	925	922	201
549	20241017	105300	180667828	925	925	925	925	60
550	20241017	105200	180612328	925	925	925	925	6
551	20241017	105100	180606778	924	924	924	924	20
552	20241017	105000	180588298	925	925	925	925	0
553	20241017	104900	180588298	925	925	925	925	0
554	20241017	104800	180588298	925	928	928	925	1044
555	20241017	104700	179619481	928	922	928	922	504
556	20241017	104600	179152021	928	928	928	928	0
557	20241017	104500	179152021	928	927	928	927	920
558	20241017	104400	178298458	922	922	922	922	0
559	20241017	104300	178298458	922	927	927	922	2006
560	20241017	104200	176440876	927	922	927	922	454
561	20241017	104100	176020279	922	922	922	922	1
562	20241017	104000	176019357	923	923	923	923	0
563	20241017	103900	176019357	923	923	923	923	0
564	20241017	103800	176019357	923	923	923	923	82
565	20241017	103700	175943671	923	923	923	923	7
566	20241017	103600	175937210	922	922	922	922	33
567	20241017	103500	175906784	928	928	928	928	0
568	20241017	103400	175906784	928	928	928	928	2
569	20241017	103300	175904928	928	928	928	928	0
570	20241017	103200	175904928	928	928	928	928	3
571	20241017	103100	175902144	920	920	920	920	250
572	20241017	103000	175672144	920	920	920	920	12
573	20241017	102900	175661104	924	924	924	924	1985
574	20241017	102800	173826964	924	924	924	924	577
575	20241017	102700	173293816	920	921	921	920	865
576	20241017	102600	172497515	924	924	924	924	300
577	20241017	102500	172220315	921	922	922	921	2406
578	20241017	102400	170004047	924	921	924	921	209
579	20241017	102300	169810994	921	931	931	921	6163
580	20241017	102200	164116632	931	931	931	926	503
581	20241017	102100	163650399	931	931	931	931	53
582	20241017	102000	163601056	930	929	930	929	579
583	20241017	101900	163062600	929	923	929	923	1090
584	20241017	101800	162056218	924	932	932	923	4053
585	20241017	101700	158301124	932	930	932	925	2429
586	20241017	101600	156041547	930	934	938	922	8941
587	20241017	101500	147735457	940	939	949	933	9328
588	20241017	101400	138987938	950	921	952	921	24737
589	20241017	101300	115778352	919	919	919	919	842
590	20241017	101200	115004554	919	917	919	917	382
591	20241017	101100	114653596	919	919	919	919	21
592	20241017	101000	114634297	919	919	919	919	1
593	20241017	100900	114633378	921	921	921	921	56
594	20241017	100800	114581802	921	920	921	920	620
595	20241017	100700	114011048	921	921	921	921	4
596	20241017	100600	114007364	921	921	921	921	300
597	20241017	100500	113731064	916	915	916	915	1597
598	20241017	100400	112268822	915	913	915	913	931
599	20241017	100300	111417019	913	915	915	913	2480
600	20241017	100200	109151579	915	915	916	914	4437
601	20241017	100100	105092120	915	915	915	915	68
602	20241017	100000	105029900	914	914	915	914	2858
603	20241017	095900	102416883	914	914	914	914	222
604	20241017	095800	102213975	913	913	913	913	0
605	20241017	095700	102213975	913	915	916	913	22
606	20241017	095600	102193884	913	913	913	913	17
607	20241017	095500	102178363	916	916	916	916	800
608	20241017	095400	101445563	916	915	916	912	1232
609	20241017	095300	100320295	916	916	916	916	3
610	20241017	095200	100317547	916	916	916	916	0
611	20241017	095100	100317547	916	916	916	916	0
612	20241017	095000	100317547	916	913	916	913	6591
613	20241017	094900	94297780	913	913	913	913	12
614	20241017	094800	94286824	913	912	913	912	478
615	20241017	094700	93850860	913	913	913	911	852
616	20241017	094600	93073984	913	913	913	913	122
617	20241017	094500	92962598	912	912	912	911	616
618	20241017	094400	92400807	912	912	912	911	280
619	20241017	094300	92145450	912	913	913	912	1738
620	20241017	094200	90560391	913	913	913	913	208
621	20241017	094100	90370487	912	912	913	910	1480
622	20241017	094000	89020787	912	913	913	912	22
623	20241017	093900	89000702	909	910	910	909	4415
624	20241017	093800	84985095	909	910	910	909	3925
625	20241017	093700	81413770	909	911	911	909	4185
626	20241017	093600	77604910	911	913	913	911	1692
627	20241017	093500	76062853	913	914	914	913	101
628	20241017	093400	75970639	914	914	914	912	975
629	20241017	093300	75080489	915	915	915	915	30
630	20241017	093200	75053039	915	916	916	915	21
631	20241017	093100	75033804	910	910	916	910	6634
632	20241017	093000	68971471	915	910	917	910	2470
633	20241017	092900	66721135	911	919	919	909	5728
634	20241017	092800	61507495	919	915	921	912	4267
635	20241017	092700	57612716	921	919	922	912	7447
636	20241017	092600	50803622	915	921	922	915	8633
637	20241017	092500	42869094	921	925	925	921	3432
638	20241017	092400	39705976	925	927	927	924	2890
639	20241017	092300	37032588	930	927	930	927	56
640	20241017	092200	36980614	932	932	932	932	2
641	20241017	092100	36978750	930	930	932	927	553
642	20241017	092000	36465381	934	932	934	930	627
643	20241017	091900	35882216	936	936	936	936	6
644	20241017	091800	35876600	930	930	930	927	519
645	20241017	091700	35393933	930	935	935	928	3565
646	20241017	091600	32084292	935	935	935	934	13
647	20241017	091500	32072141	934	935	936	934	2126
648	20241017	091400	30086398	935	934	936	934	145
649	20241017	091300	29950829	934	931	934	929	505
650	20241017	091200	29479939	932	930	932	930	853
651	20241017	091100	28686541	930	929	930	929	98
652	20241017	091000	28595406	930	934	934	930	4605
653	20241017	090900	24300428	937	933	937	932	101
654	20241017	090800	24206238	937	937	937	932	7556
655	20241017	090700	17142840	937	936	939	936	56
656	20241017	090600	17090328	939	945	945	939	4520
657	20241017	090500	12838555	948	948	948	948	1713
658	20241017	090400	11214631	948	949	949	947	553
659	20241017	090300	10690290	949	944	949	943	1465
660	20241017	090200	9307837	943	940	943	940	1310
661	20241017	090100	8076416	940	935	940	935	4042
662	20241017	090000	4293757	935	937	937	935	4584