KissMeData/115480/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	201500	52322271	758	758	758	758	553
3	20241016	201400	52322271	758	758	758	758	0
4	20241016	201300	52322271	758	758	758	758	0
5	20241016	201200	52322271	758	758	758	758	0
6	20241016	201100	52322271	758	758	758	758	0
7	20241016	201000	52322271	758	758	758	758	0
8	20241016	200900	52322271	758	758	758	758	0
9	20241016	200800	52322271	758	758	758	758	0
10	20241016	200700	52322271	758	758	758	758	0
11	20241016	200600	52322271	758	758	758	758	0
12	20241016	200500	52322271	758	758	758	758	0
13	20241016	200400	52322271	758	758	758	758	0
14	20241016	200300	52322271	758	758	758	758	0
15	20241016	200200	52322271	758	758	758	758	0
16	20241016	200100	52322271	758	758	758	758	0
17	20241016	200000	52322271	758	758	758	758	0
18	20241016	195900	52322271	758	758	758	758	0
19	20241016	195800	52322271	758	758	758	758	0
20	20241016	195700	52322271	758	758	758	758	0
21	20241016	195600	52322271	758	758	758	758	0
22	20241016	195500	52322271	758	758	758	758	0
23	20241016	195400	52322271	758	758	758	758	0
24	20241016	195300	52322271	758	758	758	758	0
25	20241016	195200	52322271	758	758	758	758	0
26	20241016	195100	52322271	758	758	758	758	0
27	20241016	195000	52322271	758	758	758	758	0
28	20241016	194900	52322271	758	758	758	758	0
29	20241016	194800	52322271	758	758	758	758	0
30	20241016	194700	52322271	758	758	758	758	0
31	20241016	194600	52322271	758	758	758	758	0
32	20241016	194500	52322271	758	758	758	758	553
33	20241016	194400	52322271	758	758	758	758	0
34	20241016	194300	52322271	758	758	758	758	0
35	20241016	194200	52322271	758	758	758	758	0
36	20241016	194100	52322271	758	758	758	758	0
37	20241016	194000	52322271	758	758	758	758	0
38	20241016	193900	52322271	758	758	758	758	0
39	20241016	193800	52322271	758	758	758	758	0
40	20241016	193700	52322271	758	758	758	758	0
41	20241016	193600	52322271	758	758	758	758	0
42	20241016	193500	52322271	758	758	758	758	0
43	20241016	193400	52322271	758	758	758	758	0
44	20241016	193300	52322271	758	758	758	758	0
45	20241016	193200	52322271	758	758	758	758	0
46	20241016	193100	52322271	758	758	758	758	0
47	20241016	193000	52322271	758	758	758	758	0
48	20241016	192900	52322271	758	758	758	758	0
49	20241016	192800	52322271	758	758	758	758	0
50	20241016	192700	52322271	758	758	758	758	0
51	20241016	192600	52322271	758	758	758	758	0
52	20241016	192500	52322271	758	758	758	758	0
53	20241016	192400	52322271	758	758	758	758	0
54	20241016	192300	52322271	758	758	758	758	0
55	20241016	192200	52322271	758	758	758	758	0
56	20241016	192100	52322271	758	758	758	758	0
57	20241016	192000	52322271	758	758	758	758	0
58	20241016	191900	52322271	758	758	758	758	0
59	20241016	191800	52322271	758	758	758	758	0
60	20241016	191700	52322271	758	758	758	758	0
61	20241016	191600	52322271	758	758	758	758	0
62	20241016	191500	52322271	758	758	758	758	553
63	20241016	191400	52322271	758	758	758	758	0
64	20241016	191300	52322271	758	758	758	758	0
65	20241016	191200	52322271	758	758	758	758	0
66	20241016	191100	52322271	758	758	758	758	0
67	20241016	191000	52322271	758	758	758	758	0
68	20241016	190900	52322271	758	758	758	758	0
69	20241016	190800	52322271	758	758	758	758	0
70	20241016	190700	52322271	758	758	758	758	0
71	20241016	190600	52322271	758	758	758	758	0
72	20241016	190500	52322271	758	758	758	758	0
73	20241016	190400	52322271	758	758	758	758	0
74	20241016	190300	52322271	758	758	758	758	0
75	20241016	190200	52322271	758	758	758	758	0
76	20241016	190100	52322271	758	758	758	758	0
77	20241016	190000	52322271	758	758	758	758	0
78	20241016	185900	52322271	758	758	758	758	0
79	20241016	185800	52322271	758	758	758	758	0
80	20241016	185700	52322271	758	758	758	758	0
81	20241016	185600	52322271	758	758	758	758	0
82	20241016	185500	52322271	758	758	758	758	0
83	20241016	185400	52322271	758	758	758	758	0
84	20241016	185300	52322271	758	758	758	758	0
85	20241016	185200	52322271	758	758	758	758	0
86	20241016	185100	52322271	758	758	758	758	0
87	20241016	185000	52322271	758	758	758	758	0
88	20241016	184900	52322271	758	758	758	758	0
89	20241016	184800	52322271	758	758	758	758	0
90	20241016	184700	52322271	758	758	758	758	0
91	20241016	184600	52322271	758	758	758	758	0
92	20241016	184500	52322271	758	758	758	758	553
93	20241016	184400	52322271	758	758	758	758	0
94	20241016	184300	52322271	758	758	758	758	0
95	20241016	184200	52322271	758	758	758	758	0
96	20241016	184100	52322271	758	758	758	758	0
97	20241016	184000	52322271	758	758	758	758	0
98	20241016	183900	52322271	758	758	758	758	0
99	20241016	183800	52322271	758	758	758	758	0
100	20241016	183700	52322271	758	758	758	758	0
101	20241016	183600	52322271	758	758	758	758	0
102	20241016	183500	52322271	758	758	758	758	0
103	20241016	183400	52322271	758	758	758	758	0
104	20241016	183300	52322271	758	758	758	758	0
105	20241016	183200	52322271	758	758	758	758	0
106	20241016	183100	52322271	758	758	758	758	0
107	20241016	183000	52322271	758	758	758	758	0
108	20241016	182900	52322271	758	758	758	758	0
109	20241016	182800	52322271	758	758	758	758	0
110	20241016	182700	52322271	758	758	758	758	0
111	20241016	182600	52322271	758	758	758	758	0
112	20241016	182500	52322271	758	758	758	758	0
113	20241016	182400	52322271	758	758	758	758	0
114	20241016	182300	52322271	758	758	758	758	0
115	20241016	182200	52322271	758	758	758	758	0
116	20241016	182100	52322271	758	758	758	758	0
117	20241016	182000	52322271	758	758	758	758	0
118	20241016	181900	52322271	758	758	758	758	0
119	20241016	181800	52322271	758	758	758	758	0
120	20241016	181700	52322271	758	758	758	758	0
121	20241016	181600	52322271	758	758	758	758	0
122	20241016	181500	52322271	758	758	758	758	553
123	20241016	181400	52322271	758	758	758	758	0
124	20241016	181300	52322271	758	758	758	758	0
125	20241016	181200	52322271	758	758	758	758	0
126	20241016	181100	52322271	758	758	758	758	0
127	20241016	181000	52322271	758	758	758	758	0
128	20241016	180900	52322271	758	758	758	758	0
129	20241016	180800	52322271	758	758	758	758	0
130	20241016	180700	52322271	758	758	758	758	0
131	20241016	180600	52322271	758	758	758	758	0
132	20241016	180500	52322271	758	758	758	758	0
133	20241016	180400	52322271	758	758	758	758	0
134	20241016	180300	52322271	758	758	758	758	0
135	20241016	180200	52322271	758	758	758	758	0
136	20241016	180100	52322271	758	758	758	758	0
137	20241016	180000	52322271	758	758	758	758	0
138	20241016	175900	52322271	758	758	758	758	0
139	20241016	175800	52322271	758	758	758	758	0
140	20241016	175700	52322271	758	758	758	758	0
141	20241016	175600	52322271	758	758	758	758	0
142	20241016	175500	52322271	758	758	758	758	0
143	20241016	175400	52322271	758	758	758	758	0
144	20241016	175300	52322271	758	758	758	758	0
145	20241016	175200	52322271	758	758	758	758	0
146	20241016	175100	52322271	758	758	758	758	0
147	20241016	175000	52322271	758	758	758	758	0
148	20241016	174900	52322271	758	758	758	758	0
149	20241016	174800	52322271	758	758	758	758	0
150	20241016	174700	52322271	758	758	758	758	0
151	20241016	174600	52322271	758	758	758	758	0
152	20241016	174500	52322271	758	758	758	758	553
153	20241016	174400	52322271	758	758	758	758	0
154	20241016	174300	52322271	758	758	758	758	0
155	20241016	174200	52322271	758	758	758	758	0
156	20241016	174100	52322271	758	758	758	758	0
157	20241016	174000	52322271	758	758	758	758	0
158	20241016	173900	52322271	758	758	758	758	0
159	20241016	173800	52322271	758	758	758	758	0
160	20241016	173700	52322271	758	758	758	758	0
161	20241016	173600	52322271	758	758	758	758	0
162	20241016	173500	52322271	758	758	758	758	0
163	20241016	173400	52322271	758	758	758	758	0
164	20241016	173300	52322271	758	758	758	758	0
165	20241016	173200	52322271	758	758	758	758	0
166	20241016	173100	52322271	758	758	758	758	0
167	20241016	173000	52322271	758	758	758	758	0
168	20241016	172900	52322271	758	758	758	758	0
169	20241016	172800	52322271	758	758	758	758	0
170	20241016	172700	52322271	758	758	758	758	0
171	20241016	172600	52322271	758	758	758	758	0
172	20241016	172500	52322271	758	758	758	758	0
173	20241016	172400	52322271	758	758	758	758	0
174	20241016	172300	52322271	758	758	758	758	0
175	20241016	172200	52322271	758	758	758	758	0
176	20241016	172100	52322271	758	758	758	758	0
177	20241016	172000	52322271	758	758	758	758	0
178	20241016	171900	52322271	758	758	758	758	0
179	20241016	171800	52322271	758	758	758	758	0
180	20241016	171700	52322271	758	758	758	758	0
181	20241016	171600	52322271	758	758	758	758	0
182	20241016	171500	52322271	758	758	758	758	553
183	20241016	171400	52322271	758	758	758	758	0
184	20241016	171300	52322271	758	758	758	758	0
185	20241016	171200	52322271	758	758	758	758	0
186	20241016	171100	52322271	758	758	758	758	0
187	20241016	171000	52322271	758	758	758	758	0
188	20241016	170900	52322271	758	758	758	758	0
189	20241016	170800	52322271	758	758	758	758	0
190	20241016	170700	52322271	758	758	758	758	0
191	20241016	170600	52322271	758	758	758	758	0
192	20241016	170500	52322271	758	758	758	758	0
193	20241016	170400	52322271	758	758	758	758	0
194	20241016	170300	52322271	758	758	758	758	0
195	20241016	170200	52322271	758	758	758	758	0
196	20241016	170100	52322271	758	758	758	758	0
197	20241016	170000	52322271	758	758	758	758	0
198	20241016	165900	52322271	758	758	758	758	0
199	20241016	165800	52322271	758	758	758	758	0
200	20241016	165700	52322271	758	758	758	758	0
201	20241016	165600	52322271	758	758	758	758	0
202	20241016	165500	52322271	758	758	758	758	0
203	20241016	165400	52322271	758	758	758	758	0
204	20241016	165300	52322271	758	758	758	758	0
205	20241016	165200	52322271	758	758	758	758	0
206	20241016	165100	52322271	758	758	758	758	0
207	20241016	165000	52322271	758	758	758	758	0
208	20241016	164900	52322271	758	758	758	758	0
209	20241016	164800	52322271	758	758	758	758	0
210	20241016	164700	52322271	758	758	758	758	0
211	20241016	164600	52322271	758	758	758	758	0
212	20241016	164500	52322271	758	758	758	758	553
213	20241016	164400	52322271	758	758	758	758	0
214	20241016	164300	52322271	758	758	758	758	0
215	20241016	164200	52322271	758	758	758	758	0
216	20241016	164100	52322271	758	758	758	758	0
217	20241016	164000	52322271	758	758	758	758	0
218	20241016	163900	52322271	758	758	758	758	0
219	20241016	163800	52322271	758	758	758	758	0
220	20241016	163700	52322271	758	758	758	758	0
221	20241016	163600	52322271	758	758	758	758	0
222	20241016	163500	52322271	758	758	758	758	0
223	20241016	163400	52322271	758	758	758	758	0
224	20241016	163300	52322271	758	758	758	758	0
225	20241016	163200	52322271	758	758	758	758	0
226	20241016	163100	52322271	758	758	758	758	0
227	20241016	163000	52322271	758	758	758	758	0
228	20241016	162900	52322271	758	758	758	758	0
229	20241016	162800	52322271	758	758	758	758	0
230	20241016	162700	52322271	758	758	758	758	0
231	20241016	162600	52322271	758	758	758	758	0
232	20241016	162500	52322271	758	758	758	758	0
233	20241016	162400	52322271	758	758	758	758	0
234	20241016	162300	52322271	758	758	758	758	0
235	20241016	162200	52322271	758	758	758	758	0
236	20241016	162100	52322271	758	758	758	758	0
237	20241016	162000	52322271	758	758	758	758	0
238	20241016	161900	52322271	758	758	758	758	0
239	20241016	161800	52322271	758	758	758	758	0
240	20241016	161700	52322271	758	758	758	758	0
241	20241016	161600	52322271	758	758	758	758	0
242	20241016	161500	52322271	758	758	758	758	553
243	20241016	161400	52322271	758	758	758	758	0
244	20241016	161300	52322271	758	758	758	758	0
245	20241016	161200	52322271	758	758	758	758	0
246	20241016	161100	52322271	758	758	758	758	0
247	20241016	161000	52322271	758	758	758	758	0
248	20241016	160900	52322271	758	758	758	758	0
249	20241016	160800	52322271	758	758	758	758	0
250	20241016	160700	52322271	758	758	758	758	0
251	20241016	160600	52322271	758	758	758	758	0
252	20241016	160500	52322271	758	758	758	758	0
253	20241016	160400	52322271	758	758	758	758	0
254	20241016	160300	52322271	758	758	758	758	0
255	20241016	160200	52322271	758	758	758	758	0
256	20241016	160100	52322271	758	758	758	758	0
257	20241016	160000	52322271	758	758	758	758	0
258	20241016	155900	52322271	758	758	758	758	0
259	20241016	155800	52322271	758	758	758	758	0
260	20241016	155700	52322271	758	758	758	758	0
261	20241016	155600	52322271	758	758	758	758	0
262	20241016	155500	52322271	758	758	758	758	0
263	20241016	155400	52322271	758	758	758	758	0
264	20241016	155300	52322271	758	758	758	758	0
265	20241016	155200	52322271	758	758	758	758	0
266	20241016	155100	52322271	758	758	758	758	0
267	20241016	155000	52322271	758	758	758	758	0
268	20241016	154900	52322271	758	758	758	758	0
269	20241016	154800	52322271	758	758	758	758	0
270	20241016	154700	52322271	758	758	758	758	0
271	20241016	154600	52322271	758	758	758	758	0
272	20241016	154500	52322271	758	758	758	758	553
273	20241016	154400	52322271	758	758	758	758	0
274	20241016	154300	52322271	758	758	758	758	0
275	20241016	154200	52322271	758	758	758	758	0
276	20241016	154100	52322271	758	758	758	758	0
277	20241016	154000	52322271	758	758	758	758	0
278	20241016	153900	52322271	758	758	758	758	0
279	20241016	153800	52322271	758	758	758	758	0
280	20241016	153700	52322271	758	758	758	758	0
281	20241016	153600	52322271	758	758	758	758	0
282	20241016	153500	52322271	758	758	758	758	0
283	20241016	153400	52322271	758	758	758	758	0
284	20241016	153300	52322271	758	758	758	758	0
285	20241016	153200	52322271	758	758	758	758	0
286	20241016	153100	52322271	758	758	758	758	0
287	20241016	153000	52322271	758	758	758	758	553
288	20241016	152900	51903097	756	756	756	756	0
289	20241016	152800	51903097	756	756	756	756	0
290	20241016	152700	51903097	756	756	756	756	0
291	20241016	152600	51903097	756	756	756	756	0
292	20241016	152500	51903097	756	756	756	756	0
293	20241016	152400	51903097	756	756	756	756	0
294	20241016	152300	51903097	756	756	756	756	0
295	20241016	152200	51903097	756	756	756	756	0
296	20241016	152100	51903097	756	756	756	756	0
297	20241016	152000	51903097	756	756	756	756	0
298	20241016	151900	51903097	756	752	756	752	2351
299	20241016	151800	50134334	752	752	752	752	0
300	20241016	151700	50134334	752	752	752	752	0
301	20241016	151600	50134334	752	752	752	752	0
302	20241016	151500	50134334	752	752	752	752	0
303	20241016	151400	50134334	752	752	752	752	0
304	20241016	151300	50134334	752	752	752	752	0
305	20241016	151200	50134334	752	752	752	752	0
306	20241016	151100	50134334	752	752	752	752	0
307	20241016	151000	50134334	752	752	752	752	0
308	20241016	150900	50134334	752	752	752	752	0
309	20241016	150800	50134334	752	752	752	752	0
310	20241016	150700	50134334	752	752	752	752	0
311	20241016	150600	50134334	752	752	752	752	0
312	20241016	150500	50134334	752	752	752	752	11
313	20241016	150400	50126062	749	749	749	749	133
314	20241016	150300	50026445	752	752	752	752	0
315	20241016	150200	50026445	752	751	752	751	51
316	20241016	150100	49988127	752	748	752	748	1212
317	20241016	150000	49081467	744	744	744	744	0
318	20241016	145900	49081467	744	745	745	744	4134
319	20241016	145800	46005502	747	747	747	747	0
320	20241016	145700	46005502	747	747	747	747	0
321	20241016	145600	46005502	747	747	747	747	15
322	20241016	145500	45994297	749	749	749	749	0
323	20241016	145400	45994297	749	749	749	749	0
324	20241016	145300	45994297	749	749	749	749	0
325	20241016	145200	45994297	749	749	749	749	0
326	20241016	145100	45994297	749	749	749	749	0
327	20241016	145000	45994297	749	749	749	749	0
328	20241016	144900	45994297	749	749	749	749	0
329	20241016	144800	45994297	749	749	749	749	2
330	20241016	144700	45992799	749	749	749	749	0
331	20241016	144600	45992799	749	749	749	749	0
332	20241016	144500	45992799	749	749	749	749	0
333	20241016	144400	45992799	749	749	749	749	0
334	20241016	144300	45992799	749	749	749	749	10
335	20241016	144200	45985309	749	749	749	749	0
336	20241016	144100	45985309	749	749	749	749	0
337	20241016	144000	45985309	749	749	749	749	0
338	20241016	143900	45985309	749	749	749	749	0
339	20241016	143800	45985309	749	749	749	749	0
340	20241016	143700	45985309	749	749	749	749	1
341	20241016	143600	45984560	745	745	745	745	1
342	20241016	143500	45983815	749	749	749	749	0
343	20241016	143400	45983815	749	749	749	749	0
344	20241016	143300	45983815	749	749	749	749	0
345	20241016	143200	45983815	749	749	749	749	0
346	20241016	143100	45983815	749	749	749	749	0
347	20241016	143000	45983815	749	749	749	749	0
348	20241016	142900	45983815	749	749	749	749	0
349	20241016	142800	45983815	749	749	749	749	0
350	20241016	142700	45983815	749	749	749	749	0
351	20241016	142600	45983815	749	749	749	749	0
352	20241016	142500	45983815	749	749	749	749	0
353	20241016	142400	45983815	749	749	749	749	0
354	20241016	142300	45983815	749	749	749	749	0
355	20241016	142200	45983815	749	749	749	749	0
356	20241016	142100	45983815	749	749	749	749	0
357	20241016	142000	45983815	749	749	749	749	0
358	20241016	141900	45983815	749	749	749	749	0
359	20241016	141800	45983815	749	749	749	749	0
360	20241016	141700	45983815	749	747	749	745	754
361	20241016	141600	45421805	749	749	749	749	1013
362	20241016	141500	44663068	747	747	747	747	0
363	20241016	141400	44663068	747	747	747	747	0
364	20241016	141300	44663068	747	747	747	747	0
365	20241016	141200	44663068	747	747	747	747	0
366	20241016	141100	44663068	747	747	747	747	400
367	20241016	141000	44364268	749	749	749	749	2
368	20241016	140900	44362770	748	750	750	748	4854
369	20241016	140800	40727109	752	752	752	752	0
370	20241016	140700	40727109	752	752	752	752	0
371	20241016	140600	40727109	752	752	752	752	7
372	20241016	140500	40721845	753	753	753	753	0
373	20241016	140400	40721845	753	753	753	753	2
374	20241016	140300	40720339	752	752	752	752	4
375	20241016	140200	40717331	756	756	756	756	0
376	20241016	140100	40717331	756	756	756	756	0
377	20241016	140000	40717331	756	756	756	756	0
378	20241016	135900	40717331	756	756	756	756	0
379	20241016	135800	40717331	756	756	756	756	0
380	20241016	135700	40717331	756	756	756	756	0
381	20241016	135600	40717331	756	756	756	756	0
382	20241016	135500	40717331	756	756	756	756	0
383	20241016	135400	40717331	756	756	756	756	0
384	20241016	135300	40717331	756	756	756	756	11
385	20241016	135200	40709015	757	753	757	753	507
386	20241016	135100	40326754	753	753	753	753	0
387	20241016	135000	40326754	753	753	753	753	0
388	20241016	134900	40326754	753	753	753	753	0
389	20241016	134800	40326754	753	753	753	753	0
390	20241016	134700	40326754	753	753	753	753	11
391	20241016	134600	40318471	749	749	749	749	0
392	20241016	134500	40318471	749	749	749	749	0
393	20241016	134400	40318471	749	749	749	749	0
394	20241016	134300	40318471	749	749	749	749	0
395	20241016	134200	40318471	749	752	752	749	94
396	20241016	134100	40248050	753	753	753	753	0
397	20241016	134000	40248050	753	753	753	753	0
398	20241016	133900	40248050	753	753	753	753	0
399	20241016	133800	40248050	753	753	753	753	0
400	20241016	133700	40248050	753	753	753	753	1
401	20241016	133600	40247297	753	753	753	753	0
402	20241016	133500	40247297	753	750	753	749	601
403	20241016	133400	39796633	753	753	753	753	0
404	20241016	133300	39796633	753	753	753	753	0
405	20241016	133200	39796633	753	753	753	753	0
406	20241016	133100	39796633	753	753	753	753	0
407	20241016	133000	39796633	753	753	753	753	4
408	20241016	132900	39793621	749	749	749	749	0
409	20241016	132800	39793621	749	749	749	749	0
410	20241016	132700	39793621	749	749	749	749	0
411	20241016	132600	39793621	749	749	749	749	0
412	20241016	132500	39793621	749	749	749	749	0
413	20241016	132400	39793621	749	749	749	749	0
414	20241016	132300	39793621	749	749	749	749	0
415	20241016	132200	39793621	749	749	749	749	7636
416	20241016	132100	34074257	749	749	749	749	0
417	20241016	132000	34074257	749	750	750	749	120
418	20241016	131900	33984317	753	753	753	753	7
419	20241016	131800	33979046	753	753	753	753	0
420	20241016	131700	33979046	753	753	753	753	0
421	20241016	131600	33979046	753	753	753	753	0
422	20241016	131500	33979046	753	753	753	753	0
423	20241016	131400	33979046	753	753	753	753	0
424	20241016	131300	33979046	753	753	753	753	0
425	20241016	131200	33979046	753	753	753	753	0
426	20241016	131100	33979046	753	753	753	753	0
427	20241016	131000	33979046	753	753	753	753	0
428	20241016	130900	33979046	753	753	753	753	1
429	20241016	130800	33978293	749	749	749	749	3880
430	20241016	130700	31072173	749	750	750	749	1650
431	20241016	130600	29834823	753	753	753	753	0
432	20241016	130500	29834823	753	753	753	753	0
433	20241016	130400	29834823	753	753	753	753	0
434	20241016	130300	29834823	753	753	753	753	0
435	20241016	130200	29834823	753	753	753	753	0
436	20241016	130100	29834823	753	753	753	753	0
437	20241016	130000	29834823	753	753	753	753	0
438	20241016	125900	29834823	753	753	753	753	0
439	20241016	125800	29834823	753	753	753	753	0
440	20241016	125700	29834823	753	753	753	753	0
441	20241016	125600	29834823	753	753	753	753	0
442	20241016	125500	29834823	753	753	753	753	30
443	20241016	125400	29812233	753	753	753	753	0
444	20241016	125300	29812233	753	753	753	753	1
445	20241016	125200	29811480	749	749	749	749	0
446	20241016	125100	29811480	749	749	749	749	0
447	20241016	125000	29811480	749	749	749	749	0
448	20241016	124900	29811480	749	749	749	749	0
449	20241016	124800	29811480	749	749	749	749	0
450	20241016	124700	29811480	749	749	749	749	0
451	20241016	124600	29811480	749	751	751	749	2369
452	20241016	124500	28034950	757	757	757	757	0
453	20241016	124400	28034950	757	757	757	757	0
454	20241016	124300	28034950	757	757	757	757	0
455	20241016	124200	28034950	757	757	757	757	500
456	20241016	124100	27656450	757	757	757	757	0
457	20241016	124000	27656450	757	757	757	757	0
458	20241016	123900	27656450	757	757	757	757	0
459	20241016	123800	27656450	757	757	757	757	0
460	20241016	123700	27656450	757	757	757	757	0
461	20241016	123600	27656450	757	757	757	757	0
462	20241016	123500	27656450	757	757	757	757	212
463	20241016	123400	27495966	757	757	757	757	0
464	20241016	123300	27495966	757	757	757	757	0
465	20241016	123200	27495966	757	757	757	757	1
466	20241016	123100	27495209	757	757	757	757	0
467	20241016	123000	27495209	757	757	757	757	0
468	20241016	122900	27495209	757	757	757	757	0
469	20241016	122800	27495209	757	757	757	757	3
470	20241016	122700	27492938	757	757	757	757	0
471	20241016	122600	27492938	757	757	757	757	0
472	20241016	122500	27492938	757	757	757	757	0
473	20241016	122400	27492938	757	757	757	757	0
474	20241016	122300	27492938	757	757	757	757	0
475	20241016	122200	27492938	757	757	757	757	0
476	20241016	122100	27492938	757	757	757	757	0
477	20241016	122000	27492938	757	757	757	757	0
478	20241016	121900	27492938	757	757	757	757	0
479	20241016	121800	27492938	757	757	757	757	0
480	20241016	121700	27492938	757	757	757	757	0
481	20241016	121600	27492938	757	757	757	757	0
482	20241016	121500	27492938	757	757	757	757	0
483	20241016	121400	27492938	757	757	757	757	0
484	20241016	121300	27492938	757	757	757	757	0
485	20241016	121200	27492938	757	757	757	757	0
486	20241016	121100	27492938	757	757	757	757	0
487	20241016	121000	27492938	757	757	757	757	0
488	20241016	120900	27492938	757	757	757	757	1
489	20241016	120800	27492181	757	757	757	757	0
490	20241016	120700	27492181	757	757	757	757	0
491	20241016	120600	27492181	757	755	757	755	565
492	20241016	120500	27065292	755	755	755	755	1
493	20241016	120400	27064537	750	750	750	750	0
494	20241016	120300	27064537	750	750	750	750	0
495	20241016	120200	27064537	750	750	750	750	0
496	20241016	120100	27064537	750	750	750	750	0
497	20241016	120000	27064537	750	751	751	750	80
498	20241016	115900	27004527	755	755	755	755	0
499	20241016	115800	27004527	755	755	755	755	0
500	20241016	115700	27004527	755	755	755	755	0
501	20241016	115600	27004527	755	755	755	755	0
502	20241016	115500	27004527	755	755	755	755	0
503	20241016	115400	27004527	755	755	755	755	0
504	20241016	115300	27004527	755	755	755	755	0
505	20241016	115200	27004527	755	755	755	755	0
506	20241016	115100	27004527	755	755	755	755	0
507	20241016	115000	27004527	755	755	755	755	0
508	20241016	114900	27004527	755	755	755	755	0
509	20241016	114800	27004527	755	751	755	750	288
510	20241016	114700	26788252	755	755	755	755	1
511	20241016	114600	26787497	756	756	756	756	0
512	20241016	114500	26787497	756	756	756	756	0
513	20241016	114400	26787497	756	756	756	756	0
514	20241016	114300	26787497	756	756	756	756	0
515	20241016	114200	26787497	756	756	756	756	0
516	20241016	114100	26787497	756	756	756	756	0
517	20241016	114000	26787497	756	756	756	756	0
518	20241016	113900	26787497	756	756	756	756	0
519	20241016	113800	26787497	756	756	756	756	0
520	20241016	113700	26787497	756	756	756	756	0
521	20241016	113600	26787497	756	756	756	756	0
522	20241016	113500	26787497	756	756	756	756	0
523	20241016	113400	26787497	756	756	756	756	0
524	20241016	113300	26787497	756	756	756	751	293
525	20241016	113200	26566454	750	756	756	750	367
526	20241016	113100	26291198	756	756	756	756	1
527	20241016	113000	26290442	751	751	751	751	0
528	20241016	112900	26290442	751	751	751	751	0
529	20241016	112800	26290442	751	751	751	751	0
530	20241016	112700	26290442	751	751	751	751	5
531	20241016	112600	26286687	752	752	752	752	0
532	20241016	112500	26286687	752	753	753	752	1106
533	20241016	112400	25454869	757	757	757	757	0
534	20241016	112300	25454869	757	757	757	757	0
535	20241016	112200	25454869	757	757	757	757	0
536	20241016	112100	25454869	757	757	757	757	0
537	20241016	112000	25454869	757	757	757	757	0
538	20241016	111900	25454869	757	757	757	757	0
539	20241016	111800	25454869	757	757	757	757	0
540	20241016	111700	25454869	757	757	757	757	0
541	20241016	111600	25454869	757	757	757	757	0
542	20241016	111500	25454869	757	757	757	757	0
543	20241016	111400	25454869	757	757	757	757	0
544	20241016	111300	25454869	757	757	757	757	0
545	20241016	111200	25454869	757	757	757	757	0
546	20241016	111100	25454869	757	757	757	757	1
547	20241016	111000	25454112	757	757	757	757	0
548	20241016	110900	25454112	757	757	757	757	2
549	20241016	110800	25452598	753	753	753	753	0
550	20241016	110700	25452598	753	753	753	753	2
551	20241016	110600	25451092	757	757	757	757	0
552	20241016	110500	25451092	757	757	757	757	0
553	20241016	110400	25451092	757	757	757	757	0
554	20241016	110300	25451092	757	757	757	757	0
555	20241016	110200	25451092	757	757	757	757	0
556	20241016	110100	25451092	757	757	757	757	0
557	20241016	110000	25451092	757	757	757	757	0
558	20241016	105900	25451092	757	757	757	757	0
559	20241016	105800	25451092	757	757	757	757	0
560	20241016	105700	25451092	757	757	757	757	0
561	20241016	105600	25451092	757	757	757	757	0
562	20241016	105500	25451092	757	757	757	757	0
563	20241016	105400	25451092	757	757	757	757	0
564	20241016	105300	25451092	757	757	757	757	0
565	20241016	105200	25451092	757	757	757	757	1000
566	20241016	105100	24694092	757	757	757	757	0
567	20241016	105000	24694092	757	757	757	757	0
568	20241016	104900	24694092	757	757	757	757	0
569	20241016	104800	24694092	757	757	757	757	0
570	20241016	104700	24694092	757	757	757	757	0
571	20241016	104600	24694092	757	757	757	757	0
572	20241016	104500	24694092	757	757	757	757	0
573	20241016	104400	24694092	757	757	757	757	0
574	20241016	104300	24694092	757	757	757	757	0
575	20241016	104200	24694092	757	757	757	757	3
576	20241016	104100	24691821	757	757	757	757	0
577	20241016	104000	24691821	757	757	757	757	0
578	20241016	103900	24691821	757	757	757	757	3
579	20241016	103800	24689550	757	757	757	757	0
580	20241016	103700	24689550	757	757	757	757	9
581	20241016	103600	24682737	758	758	758	758	0
582	20241016	103500	24682737	758	758	758	758	0
583	20241016	103400	24682737	758	758	758	758	0
584	20241016	103300	24682737	758	758	758	758	0
585	20241016	103200	24682737	758	758	758	758	0
586	20241016	103100	24682737	758	758	758	758	0
587	20241016	103000	24682737	758	758	758	758	0
588	20241016	102900	24682737	758	758	758	758	0
589	20241016	102800	24682737	758	758	758	758	0
590	20241016	102700	24682737	758	758	758	758	0
591	20241016	102600	24682737	758	758	758	758	0
592	20241016	102500	24682737	758	758	758	758	0
593	20241016	102400	24682737	758	758	758	758	0
594	20241016	102300	24682737	758	758	758	758	0
595	20241016	102200	24682737	758	758	758	758	0
596	20241016	102100	24682737	758	758	758	758	0
597	20241016	102000	24682737	758	758	758	758	0
598	20241016	101900	24682737	758	758	758	758	0
599	20241016	101800	24682737	758	758	758	758	0
600	20241016	101700	24682737	758	758	758	758	0
601	20241016	101600	24682737	758	758	758	758	0
602	20241016	101500	24682737	758	752	758	752	7
603	20241016	101400	24677443	750	750	750	750	11820
604	20241016	101300	15812443	750	750	750	750	0
605	20241016	101200	15812443	750	750	750	750	1228
606	20241016	101100	14891443	750	750	750	750	0
607	20241016	101000	14891443	750	749	750	749	1947
608	20241016	100900	13431503	742	742	742	742	0
609	20241016	100800	13431503	742	742	742	742	484
610	20241016	100700	13072375	749	749	749	749	0
611	20241016	100600	13072375	749	749	749	749	2
612	20241016	100500	13070877	742	742	742	742	0
613	20241016	100400	13070877	742	742	742	742	484
614	20241016	100300	12711749	742	745	745	742	216
615	20241016	100200	12551120	745	745	745	745	1
616	20241016	100100	12550375	749	749	749	749	0
617	20241016	100000	12550375	749	749	749	749	0
618	20241016	095900	12550375	749	749	749	749	0
619	20241016	095800	12550375	749	749	749	749	13
620	20241016	095700	12540638	749	749	749	749	0
621	20241016	095600	12540638	749	749	749	749	0
622	20241016	095500	12540638	749	749	749	749	0
623	20241016	095400	12540638	749	749	749	749	0
624	20241016	095300	12540638	749	749	749	749	6
625	20241016	095200	12536144	749	749	749	749	0
626	20241016	095100	12536144	749	749	749	749	0
627	20241016	095000	12536144	749	749	749	749	0
628	20241016	094900	12536144	749	749	749	749	1
629	20241016	094800	12535395	749	749	749	749	0
630	20241016	094700	12535395	749	749	749	749	0
631	20241016	094600	12535395	749	749	749	749	0
632	20241016	094500	12535395	749	749	749	749	0
633	20241016	094400	12535395	749	749	749	749	0
634	20241016	094300	12535395	749	749	749	749	0
635	20241016	094200	12535395	749	749	749	749	0
636	20241016	094100	12535395	749	749	749	749	8
637	20241016	094000	12529403	749	749	749	749	0
638	20241016	093900	12529403	749	748	749	748	11
639	20241016	093800	12521165	747	747	747	747	250
640	20241016	093700	12334415	747	747	747	747	0
641	20241016	093600	12334415	747	745	747	745	91
642	20241016	093500	12266617	745	745	745	745	201
643	20241016	093400	12116872	740	740	740	740	599
644	20241016	093300	11673612	739	747	749	730	6406
645	20241016	093200	6946232	749	749	749	749	0
646	20241016	093100	6946232	749	749	749	749	300
647	20241016	093000	6721532	750	750	750	750	1
648	20241016	092900	6720782	747	751	751	747	1572
649	20241016	092800	5541789	755	755	755	755	0
650	20241016	092700	5541789	755	755	755	755	0
651	20241016	092600	5541789	755	755	755	755	0
652	20241016	092500	5541789	755	755	755	755	0
653	20241016	092400	5541789	755	751	755	751	324
654	20241016	092300	5298461	756	756	756	756	1
655	20241016	092200	5297705	751	751	751	751	0
656	20241016	092100	5297705	751	753	753	751	500
657	20241016	092000	4921355	753	753	753	753	0
658	20241016	091900	4921355	753	753	753	753	518
659	20241016	091800	4531301	753	753	753	753	1
660	20241016	091700	4530548	754	754	754	754	0
661	20241016	091600	4530548	754	754	754	754	1
662	20241016	091500	4529794	758	758	758	758	0
663	20241016	091400	4529794	758	758	758	758	0
664	20241016	091300	4529794	758	758	758	758	0
665	20241016	091200	4529794	758	758	758	758	0
666	20241016	091100	4529794	758	758	758	758	0
667	20241016	091000	4529794	758	758	758	758	0
668	20241016	090900	4529794	758	758	758	758	0
669	20241016	090800	4529794	758	758	758	758	0
670	20241016	090700	4529794	758	758	758	758	0
671	20241016	090600	4529794	758	758	758	758	0
672	20241016	090500	4529794	758	758	758	758	0
673	20241016	090400	4529794	758	758	758	758	0
674	20241016	090300	4529794	758	758	758	758	0
675	20241016	090200	4529794	758	757	758	757	11
676	20241016	090100	4521466	755	755	755	755	1
677	20241016	090000	4520711	757	758	758	757	5964