KissMeData/192250/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	203700	240732062	957	957	957	957	11819
3	20241011	203600	240732062	957	957	957	957	0
4	20241011	203500	240732062	957	957	957	957	0
5	20241011	203400	240732062	957	957	957	957	0
6	20241011	203300	240732062	957	957	957	957	0
7	20241011	203200	240732062	957	957	957	957	0
8	20241011	203100	240732062	957	957	957	957	0
9	20241011	203000	240732062	957	957	957	957	0
10	20241011	202900	240732062	957	957	957	957	0
11	20241011	202800	240732062	957	957	957	957	0
12	20241011	202700	240732062	957	957	957	957	0
13	20241011	202600	240732062	957	957	957	957	0
14	20241011	202500	240732062	957	957	957	957	0
15	20241011	202400	240732062	957	957	957	957	0
16	20241011	202300	240732062	957	957	957	957	0
17	20241011	202200	240732062	957	957	957	957	0
18	20241011	202100	240732062	957	957	957	957	0
19	20241011	202000	240732062	957	957	957	957	0
20	20241011	201900	240732062	957	957	957	957	0
21	20241011	201800	240732062	957	957	957	957	0
22	20241011	201700	240732062	957	957	957	957	0
23	20241011	201600	240732062	957	957	957	957	0
24	20241011	201500	240732062	957	957	957	957	0
25	20241011	201400	240732062	957	957	957	957	0
26	20241011	201300	240732062	957	957	957	957	0
27	20241011	201200	240732062	957	957	957	957	0
28	20241011	201100	240732062	957	957	957	957	0
29	20241011	201000	240732062	957	957	957	957	0
30	20241011	200900	240732062	957	957	957	957	0
31	20241011	200800	240732062	957	957	957	957	0
32	20241011	200700	240732062	957	957	957	957	11819
33	20241011	200600	240732062	957	957	957	957	0
34	20241011	200500	240732062	957	957	957	957	0
35	20241011	200400	240732062	957	957	957	957	0
36	20241011	200300	240732062	957	957	957	957	0
37	20241011	200200	240732062	957	957	957	957	0
38	20241011	200100	240732062	957	957	957	957	0
39	20241011	200000	240732062	957	957	957	957	0
40	20241011	195900	240732062	957	957	957	957	0
41	20241011	195800	240732062	957	957	957	957	0
42	20241011	195700	240732062	957	957	957	957	0
43	20241011	195600	240732062	957	957	957	957	0
44	20241011	195500	240732062	957	957	957	957	0
45	20241011	195400	240732062	957	957	957	957	0
46	20241011	195300	240732062	957	957	957	957	0
47	20241011	195200	240732062	957	957	957	957	0
48	20241011	195100	240732062	957	957	957	957	0
49	20241011	195000	240732062	957	957	957	957	0
50	20241011	194900	240732062	957	957	957	957	0
51	20241011	194800	240732062	957	957	957	957	0
52	20241011	194700	240732062	957	957	957	957	0
53	20241011	194600	240732062	957	957	957	957	0
54	20241011	194500	240732062	957	957	957	957	0
55	20241011	194400	240732062	957	957	957	957	0
56	20241011	194300	240732062	957	957	957	957	0
57	20241011	194200	240732062	957	957	957	957	0
58	20241011	194100	240732062	957	957	957	957	0
59	20241011	194000	240732062	957	957	957	957	0
60	20241011	193900	240732062	957	957	957	957	0
61	20241011	193800	240732062	957	957	957	957	0
62	20241011	193700	240732062	957	957	957	957	11819
63	20241011	193600	240732062	957	957	957	957	0
64	20241011	193500	240732062	957	957	957	957	0
65	20241011	193400	240732062	957	957	957	957	0
66	20241011	193300	240732062	957	957	957	957	0
67	20241011	193200	240732062	957	957	957	957	0
68	20241011	193100	240732062	957	957	957	957	0
69	20241011	193000	240732062	957	957	957	957	0
70	20241011	192900	240732062	957	957	957	957	0
71	20241011	192800	240732062	957	957	957	957	0
72	20241011	192700	240732062	957	957	957	957	0
73	20241011	192600	240732062	957	957	957	957	0
74	20241011	192500	240732062	957	957	957	957	0
75	20241011	192400	240732062	957	957	957	957	0
76	20241011	192300	240732062	957	957	957	957	0
77	20241011	192200	240732062	957	957	957	957	0
78	20241011	192100	240732062	957	957	957	957	0
79	20241011	192000	240732062	957	957	957	957	0
80	20241011	191900	240732062	957	957	957	957	0
81	20241011	191800	240732062	957	957	957	957	0
82	20241011	191700	240732062	957	957	957	957	0
83	20241011	191600	240732062	957	957	957	957	0
84	20241011	191500	240732062	957	957	957	957	0
85	20241011	191400	240732062	957	957	957	957	0
86	20241011	191300	240732062	957	957	957	957	0
87	20241011	191200	240732062	957	957	957	957	0
88	20241011	191100	240732062	957	957	957	957	0
89	20241011	191000	240732062	957	957	957	957	0
90	20241011	190900	240732062	957	957	957	957	0
91	20241011	190800	240732062	957	957	957	957	0
92	20241011	190700	240732062	957	957	957	957	11819
93	20241011	190600	240732062	957	957	957	957	0
94	20241011	190500	240732062	957	957	957	957	0
95	20241011	190400	240732062	957	957	957	957	0
96	20241011	190300	240732062	957	957	957	957	0
97	20241011	190200	240732062	957	957	957	957	0
98	20241011	190100	240732062	957	957	957	957	0
99	20241011	190000	240732062	957	957	957	957	0
100	20241011	185900	240732062	957	957	957	957	0
101	20241011	185800	240732062	957	957	957	957	0
102	20241011	185700	240732062	957	957	957	957	0
103	20241011	185600	240732062	957	957	957	957	0
104	20241011	185500	240732062	957	957	957	957	0
105	20241011	185400	240732062	957	957	957	957	0
106	20241011	185300	240732062	957	957	957	957	0
107	20241011	185200	240732062	957	957	957	957	0
108	20241011	185100	240732062	957	957	957	957	0
109	20241011	185000	240732062	957	957	957	957	0
110	20241011	184900	240732062	957	957	957	957	0
111	20241011	184800	240732062	957	957	957	957	0
112	20241011	184700	240732062	957	957	957	957	0
113	20241011	184600	240732062	957	957	957	957	0
114	20241011	184500	240732062	957	957	957	957	0
115	20241011	184400	240732062	957	957	957	957	0
116	20241011	184300	240732062	957	957	957	957	0
117	20241011	184200	240732062	957	957	957	957	0
118	20241011	184100	240732062	957	957	957	957	0
119	20241011	184000	240732062	957	957	957	957	0
120	20241011	183900	240732062	957	957	957	957	0
121	20241011	183800	240732062	957	957	957	957	0
122	20241011	183700	240732062	957	957	957	957	11819
123	20241011	183600	240732062	957	957	957	957	0
124	20241011	183500	240732062	957	957	957	957	0
125	20241011	183400	240732062	957	957	957	957	0
126	20241011	183300	240732062	957	957	957	957	0
127	20241011	183200	240732062	957	957	957	957	0
128	20241011	183100	240732062	957	957	957	957	0
129	20241011	183000	240732062	957	957	957	957	0
130	20241011	182900	240732062	957	957	957	957	0
131	20241011	182800	240732062	957	957	957	957	0
132	20241011	182700	240732062	957	957	957	957	0
133	20241011	182600	240732062	957	957	957	957	0
134	20241011	182500	240732062	957	957	957	957	0
135	20241011	182400	240732062	957	957	957	957	0
136	20241011	182300	240732062	957	957	957	957	0
137	20241011	182200	240732062	957	957	957	957	0
138	20241011	182100	240732062	957	957	957	957	0
139	20241011	182000	240732062	957	957	957	957	0
140	20241011	181900	240732062	957	957	957	957	0
141	20241011	181800	240732062	957	957	957	957	0
142	20241011	181700	240732062	957	957	957	957	0
143	20241011	181600	240732062	957	957	957	957	0
144	20241011	181500	240732062	957	957	957	957	0
145	20241011	181400	240732062	957	957	957	957	0
146	20241011	181300	240732062	957	957	957	957	0
147	20241011	181200	240732062	957	957	957	957	0
148	20241011	181100	240732062	957	957	957	957	0
149	20241011	181000	240732062	957	957	957	957	0
150	20241011	180900	240732062	957	957	957	957	0
151	20241011	180800	240732062	957	957	957	957	0
152	20241011	180700	240732062	957	957	957	957	11819
153	20241011	180600	240732062	957	957	957	957	0
154	20241011	180500	240732062	957	957	957	957	0
155	20241011	180400	240732062	957	957	957	957	0
156	20241011	180300	240732062	957	957	957	957	0
157	20241011	180200	240732062	957	957	957	957	0
158	20241011	180100	240732062	957	957	957	957	0
159	20241011	180000	240732062	957	957	957	957	0
160	20241011	175900	240732062	957	957	957	957	0
161	20241011	175800	240732062	957	957	957	957	0
162	20241011	175700	240732062	957	957	957	957	0
163	20241011	175600	240732062	957	957	957	957	0
164	20241011	175500	240732062	957	957	957	957	0
165	20241011	175400	240732062	957	957	957	957	0
166	20241011	175300	240732062	957	957	957	957	0
167	20241011	175200	240732062	957	957	957	957	0
168	20241011	175100	240732062	957	957	957	957	0
169	20241011	175000	240732062	957	957	957	957	0
170	20241011	174900	240732062	957	957	957	957	0
171	20241011	174800	240732062	957	957	957	957	0
172	20241011	174700	240732062	957	957	957	957	0
173	20241011	174600	240732062	957	957	957	957	0
174	20241011	174500	240732062	957	957	957	957	0
175	20241011	174400	240732062	957	957	957	957	0
176	20241011	174300	240732062	957	957	957	957	0
177	20241011	174200	240732062	957	957	957	957	0
178	20241011	174100	240732062	957	957	957	957	0
179	20241011	174000	240732062	957	957	957	957	0
180	20241011	173900	240732062	957	957	957	957	0
181	20241011	173800	240732062	957	957	957	957	0
182	20241011	173700	240732062	957	957	957	957	11819
183	20241011	173600	240732062	957	957	957	957	0
184	20241011	173500	240732062	957	957	957	957	0
185	20241011	173400	240732062	957	957	957	957	0
186	20241011	173300	240732062	957	957	957	957	0
187	20241011	173200	240732062	957	957	957	957	0
188	20241011	173100	240732062	957	957	957	957	0
189	20241011	173000	240732062	957	957	957	957	0
190	20241011	172900	240732062	957	957	957	957	0
191	20241011	172800	240732062	957	957	957	957	0
192	20241011	172700	240732062	957	957	957	957	0
193	20241011	172600	240732062	957	957	957	957	0
194	20241011	172500	240732062	957	957	957	957	0
195	20241011	172400	240732062	957	957	957	957	0
196	20241011	172300	240732062	957	957	957	957	0
197	20241011	172200	240732062	957	957	957	957	0
198	20241011	172100	240732062	957	957	957	957	0
199	20241011	172000	240732062	957	957	957	957	0
200	20241011	171900	240732062	957	957	957	957	0
201	20241011	171800	240732062	957	957	957	957	0
202	20241011	171700	240732062	957	957	957	957	0
203	20241011	171600	240732062	957	957	957	957	0
204	20241011	171500	240732062	957	957	957	957	0
205	20241011	171400	240732062	957	957	957	957	0
206	20241011	171300	240732062	957	957	957	957	0
207	20241011	171200	240732062	957	957	957	957	0
208	20241011	171100	240732062	957	957	957	957	0
209	20241011	171000	240732062	957	957	957	957	0
210	20241011	170900	240732062	957	957	957	957	0
211	20241011	170800	240732062	957	957	957	957	0
212	20241011	170700	240732062	957	957	957	957	11819
213	20241011	170600	240732062	957	957	957	957	0
214	20241011	170500	240732062	957	957	957	957	0
215	20241011	170400	240732062	957	957	957	957	0
216	20241011	170300	240732062	957	957	957	957	0
217	20241011	170200	240732062	957	957	957	957	0
218	20241011	170100	240732062	957	957	957	957	0
219	20241011	170000	240732062	957	957	957	957	0
220	20241011	165900	240732062	957	957	957	957	0
221	20241011	165800	240732062	957	957	957	957	0
222	20241011	165700	240732062	957	957	957	957	0
223	20241011	165600	240732062	957	957	957	957	0
224	20241011	165500	240732062	957	957	957	957	0
225	20241011	165400	240732062	957	957	957	957	0
226	20241011	165300	240732062	957	957	957	957	0
227	20241011	165200	240732062	957	957	957	957	0
228	20241011	165100	240732062	957	957	957	957	0
229	20241011	165000	240732062	957	957	957	957	0
230	20241011	164900	240732062	957	957	957	957	0
231	20241011	164800	240732062	957	957	957	957	0
232	20241011	164700	240732062	957	957	957	957	0
233	20241011	164600	240732062	957	957	957	957	0
234	20241011	164500	240732062	957	957	957	957	0
235	20241011	164400	240732062	957	957	957	957	0
236	20241011	164300	240732062	957	957	957	957	0
237	20241011	164200	240732062	957	957	957	957	0
238	20241011	164100	240732062	957	957	957	957	0
239	20241011	164000	240732062	957	957	957	957	0
240	20241011	163900	240732062	957	957	957	957	0
241	20241011	163800	240732062	957	957	957	957	0
242	20241011	163700	240732062	957	957	957	957	11819
243	20241011	163600	240732062	957	957	957	957	0
244	20241011	163500	240732062	957	957	957	957	0
245	20241011	163400	240732062	957	957	957	957	0
246	20241011	163300	240732062	957	957	957	957	0
247	20241011	163200	240732062	957	957	957	957	0
248	20241011	163100	240732062	957	957	957	957	0
249	20241011	163000	240732062	957	957	957	957	0
250	20241011	162900	240732062	957	957	957	957	0
251	20241011	162800	240732062	957	957	957	957	0
252	20241011	162700	240732062	957	957	957	957	0
253	20241011	162600	240732062	957	957	957	957	0
254	20241011	162500	240732062	957	957	957	957	0
255	20241011	162400	240732062	957	957	957	957	0
256	20241011	162300	240732062	957	957	957	957	0
257	20241011	162200	240732062	957	957	957	957	0
258	20241011	162100	240732062	957	957	957	957	0
259	20241011	162000	240732062	957	957	957	957	0
260	20241011	161900	240732062	957	957	957	957	0
261	20241011	161800	240732062	957	957	957	957	0
262	20241011	161700	240732062	957	957	957	957	0
263	20241011	161600	240732062	957	957	957	957	0
264	20241011	161500	240732062	957	957	957	957	0
265	20241011	161400	240732062	957	957	957	957	0
266	20241011	161300	240732062	957	957	957	957	0
267	20241011	161200	240732062	957	957	957	957	0
268	20241011	161100	240732062	957	957	957	957	0
269	20241011	161000	240732062	957	957	957	957	0
270	20241011	160900	240732062	957	957	957	957	0
271	20241011	160800	240732062	957	957	957	957	0
272	20241011	160700	240732062	957	957	957	957	11819
273	20241011	160600	240732062	957	957	957	957	0
274	20241011	160500	240732062	957	957	957	957	0
275	20241011	160400	240732062	957	957	957	957	0
276	20241011	160300	240732062	957	957	957	957	0
277	20241011	160200	240732062	957	957	957	957	0
278	20241011	160100	240732062	957	957	957	957	0
279	20241011	160000	240732062	957	957	957	957	0
280	20241011	155900	240732062	957	957	957	957	0
281	20241011	155800	240732062	957	957	957	957	0
282	20241011	155700	240732062	957	957	957	957	0
283	20241011	155600	240732062	957	957	957	957	0
284	20241011	155500	240732062	957	957	957	957	0
285	20241011	155400	240732062	957	957	957	957	0
286	20241011	155300	240732062	957	957	957	957	0
287	20241011	155200	240732062	957	957	957	957	0
288	20241011	155100	240732062	957	957	957	957	0
289	20241011	155000	240732062	957	957	957	957	0
290	20241011	154900	240732062	957	957	957	957	0
291	20241011	154800	240732062	957	957	957	957	0
292	20241011	154700	240732062	957	957	957	957	0
293	20241011	154600	240732062	957	957	957	957	0
294	20241011	154500	240732062	957	957	957	957	0
295	20241011	154400	240732062	957	957	957	957	0
296	20241011	154300	240732062	957	957	957	957	0
297	20241011	154200	240732062	957	957	957	957	0
298	20241011	154100	240732062	957	957	957	957	0
299	20241011	154000	240732062	957	957	957	957	0
300	20241011	153900	240732062	957	957	957	957	0
301	20241011	153800	240732062	957	957	957	957	0
302	20241011	153700	240732062	957	957	957	957	11819
303	20241011	153600	240732062	957	957	957	957	0
304	20241011	153500	240732062	957	957	957	957	0
305	20241011	153400	240732062	957	957	957	957	0
306	20241011	153300	240732062	957	957	957	957	0
307	20241011	153200	240732062	957	957	957	957	0
308	20241011	153100	240732062	957	957	957	957	0
309	20241011	153000	240732062	957	957	957	957	11819
310	20241011	152900	229421279	960	960	960	960	0
311	20241011	152800	229421279	960	960	960	960	0
312	20241011	152700	229421279	960	960	960	960	0
313	20241011	152600	229421279	960	960	960	960	0
314	20241011	152500	229421279	960	960	960	960	0
315	20241011	152400	229421279	960	960	960	960	0
316	20241011	152300	229421279	960	960	960	960	0
317	20241011	152200	229421279	960	960	960	960	0
318	20241011	152100	229421279	960	960	960	960	0
319	20241011	152000	229421279	960	960	960	960	0
320	20241011	151900	229421279	960	960	960	960	4
321	20241011	151800	229417439	957	959	960	957	4021
322	20241011	151700	225567479	958	958	960	958	5040
323	20241011	151600	220734679	960	960	960	960	208
324	20241011	151500	220534999	960	958	960	958	516
325	20241011	151400	220040669	960	960	960	960	220
326	20241011	151300	219829469	960	960	960	960	501
327	20241011	151200	219348509	959	959	959	959	1084
328	20241011	151100	218308953	959	959	959	959	0
329	20241011	151000	218308953	959	959	959	959	0
330	20241011	150900	218308953	959	960	960	959	1102
331	20241011	150800	217252083	960	960	960	960	0
332	20241011	150700	217252083	960	960	960	960	180
333	20241011	150600	217079283	958	957	958	957	303
334	20241011	150500	216789073	958	958	958	958	2391
335	20241011	150400	214498495	958	958	958	958	0
336	20241011	150300	214498495	958	959	959	958	500
337	20241011	150200	214019195	958	958	958	958	18
338	20241011	150100	214001951	959	959	959	959	132
339	20241011	150000	213875363	961	961	961	961	278
340	20241011	145900	213608205	959	959	959	959	301
341	20241011	145800	213319546	958	958	958	958	0
342	20241011	145700	213319546	958	958	958	958	0
343	20241011	145600	213319546	958	958	958	958	0
344	20241011	145500	213319546	958	958	958	958	190
345	20241011	145400	213137526	963	963	963	963	0
346	20241011	145300	213137526	963	963	963	963	1
347	20241011	145200	213136563	958	959	959	958	5532
348	20241011	145100	207836297	959	960	960	959	1010
349	20241011	145000	206867507	960	960	960	960	488
350	20241011	144900	206399027	960	960	960	960	1175
351	20241011	144800	205271027	960	960	960	960	49
352	20241011	144700	205223987	959	959	959	959	0
353	20241011	144600	205223987	959	959	959	959	2
354	20241011	144500	205222069	963	963	963	959	4588
355	20241011	144400	200819889	959	959	959	959	0
356	20241011	144300	200819889	959	959	959	959	0
357	20241011	144200	200819889	959	959	959	959	0
358	20241011	144100	200819889	959	959	959	959	0
359	20241011	144000	200819889	959	959	959	959	0
360	20241011	143900	200819889	959	959	959	959	0
361	20241011	143800	200819889	959	960	960	959	200
362	20241011	143700	200627934	959	959	959	959	0
363	20241011	143600	200627934	959	959	959	959	0
364	20241011	143500	200627934	959	959	959	959	0
365	20241011	143400	200627934	959	960	960	959	1651
366	20241011	143300	199044615	964	964	964	964	1
367	20241011	143200	199043651	960	960	960	960	277
368	20241011	143100	198777731	960	960	960	960	80
369	20241011	143000	198700931	960	960	960	960	0
370	20241011	142900	198700931	960	960	960	960	513
371	20241011	142800	198208451	964	964	964	964	1
372	20241011	142700	198207487	964	964	964	964	0
373	20241011	142600	198207487	964	964	964	964	0
374	20241011	142500	198207487	964	964	964	964	43
375	20241011	142400	198166035	964	960	964	960	644
376	20241011	142300	197547775	960	962	964	960	7101
377	20241011	142200	190728082	961	961	961	961	1771
378	20241011	142100	189026151	961	961	961	961	700
379	20241011	142000	188353451	961	962	962	961	752
380	20241011	141900	187630778	963	963	963	963	114
381	20241011	141800	187520996	963	963	963	963	0
382	20241011	141700	187520996	963	963	963	963	0
383	20241011	141600	187520996	963	963	963	963	1
384	20241011	141500	187520033	964	964	964	964	0
385	20241011	141400	187520033	964	964	964	964	1
386	20241011	141300	187519069	964	964	964	964	0
387	20241011	141200	187519069	964	964	964	964	0
388	20241011	141100	187519069	964	964	964	964	0
389	20241011	141000	187519069	964	964	964	964	1
390	20241011	140900	187518105	964	964	964	964	0
391	20241011	140800	187518105	964	964	964	964	0
392	20241011	140700	187518105	964	964	964	964	0
393	20241011	140600	187518105	964	964	964	964	0
394	20241011	140500	187518105	964	964	964	964	0
395	20241011	140400	187518105	964	964	964	964	0
396	20241011	140300	187518105	964	964	964	964	0
397	20241011	140200	187518105	964	964	964	964	59
398	20241011	140100	187461229	964	964	964	964	0
399	20241011	140000	187461229	964	964	964	964	0
400	20241011	135900	187461229	964	964	964	964	97
401	20241011	135800	187367721	964	964	964	964	312
402	20241011	135700	187066953	964	964	964	964	200
403	20241011	135600	186874153	964	964	964	964	0
404	20241011	135500	186874153	964	965	965	964	313
405	20241011	135400	186572420	964	964	964	964	208
406	20241011	135300	186371908	960	960	960	960	804
407	20241011	135200	185600068	964	964	965	964	148
408	20241011	135100	185457376	965	965	965	965	0
409	20241011	135000	185457376	965	965	965	965	1
410	20241011	134900	185456411	964	964	964	964	70
411	20241011	134800	185388931	964	964	964	964	0
412	20241011	134700	185388931	964	964	964	964	10
413	20241011	134600	185379291	965	965	965	965	0
414	20241011	134500	185379291	965	965	965	965	0
415	20241011	134400	185379291	965	965	965	965	0
416	20241011	134300	185379291	965	961	965	961	36
417	20241011	134200	185344691	965	965	965	965	0
418	20241011	134100	185344691	965	965	965	965	0
419	20241011	134000	185344691	965	965	965	965	0
420	20241011	133900	185344691	965	965	965	965	100
421	20241011	133800	185248191	965	965	965	965	80
422	20241011	133700	185170991	965	965	965	965	0
423	20241011	133600	185170991	965	965	965	965	0
424	20241011	133500	185170991	965	965	965	965	0
425	20241011	133400	185170991	965	962	965	962	1000
426	20241011	133300	184207245	960	960	960	960	0
427	20241011	133200	184207245	960	960	960	960	0
428	20241011	133100	184207245	960	960	960	960	0
429	20241011	133000	184207245	960	960	960	960	5000
430	20241011	132900	179407245	960	960	960	960	0
431	20241011	132800	179407245	960	960	960	960	0
432	20241011	132700	179407245	960	960	960	960	0
433	20241011	132600	179407245	960	960	960	960	0
434	20241011	132500	179407245	960	960	960	960	0
435	20241011	132400	179407245	960	960	960	960	0
436	20241011	132300	179407245	960	960	960	960	0
437	20241011	132200	179407245	960	960	960	960	0
438	20241011	132100	179407245	960	960	960	960	0
439	20241011	132000	179407245	960	960	960	960	0
440	20241011	131900	179407245	960	960	960	960	715
441	20241011	131800	178720845	960	961	961	960	5785
442	20241011	131700	173166474	962	962	962	962	1
443	20241011	131600	173165512	962	962	962	961	144
444	20241011	131500	173027124	962	962	962	962	0
445	20241011	131400	173027124	962	962	962	961	110
446	20241011	131300	172921408	962	962	962	962	5
447	20241011	131200	172916598	962	962	962	962	1
448	20241011	131100	172915636	963	963	963	963	0
449	20241011	131000	172915636	963	963	963	963	1
450	20241011	130900	172914673	963	963	963	963	960
451	20241011	130800	171990193	963	963	963	963	1
452	20241011	130700	171989230	963	963	963	963	0
453	20241011	130600	171989230	963	963	963	963	0
454	20241011	130500	171989230	963	963	963	963	0
455	20241011	130400	171989230	963	963	963	963	0
456	20241011	130300	171989230	963	960	963	960	3036
457	20241011	130200	169071562	960	960	960	960	134
458	20241011	130100	168942922	963	963	963	963	0
459	20241011	130000	168942922	963	963	963	963	1
460	20241011	125900	168941959	963	963	963	961	103
461	20241011	125800	168842970	963	963	963	963	0
462	20241011	125700	168842970	963	962	963	962	2
463	20241011	125600	168841045	962	962	962	962	0
464	20241011	125500	168841045	962	962	962	962	0
465	20241011	125400	168841045	962	962	962	962	0
466	20241011	125300	168841045	962	962	962	962	19
467	20241011	125200	168822767	963	963	963	963	0
468	20241011	125100	168822767	963	963	963	963	0
469	20241011	125000	168822767	963	963	963	963	16
470	20241011	124900	168807359	963	963	963	963	0
471	20241011	124800	168807359	963	963	963	963	0
472	20241011	124700	168807359	963	963	963	963	35
473	20241011	124600	168773654	963	963	963	963	9
474	20241011	124500	168764987	963	963	963	963	791
475	20241011	124400	168003254	963	963	963	963	0
476	20241011	124300	168003254	963	963	963	963	0
477	20241011	124200	168003254	963	963	963	963	10
478	20241011	124100	167993624	962	962	962	962	7
479	20241011	124000	167986890	960	960	960	960	0
480	20241011	123900	167986890	960	960	960	960	10
481	20241011	123800	167977290	960	960	960	960	0
482	20241011	123700	167977290	960	960	960	960	92
483	20241011	123600	167888970	960	960	960	960	0
484	20241011	123500	167888970	960	961	961	960	40
485	20241011	123400	167850549	962	962	962	962	1
486	20241011	123300	167849587	962	962	962	962	0
487	20241011	123200	167849587	962	962	962	962	1
488	20241011	123100	167848625	962	962	962	962	0
489	20241011	123000	167848625	962	962	962	962	10
490	20241011	122900	167839005	963	963	963	963	0
491	20241011	122800	167839005	963	963	963	963	0
492	20241011	122700	167839005	963	963	963	963	0
493	20241011	122600	167839005	963	963	963	963	0
494	20241011	122500	167839005	963	963	963	963	0
495	20241011	122400	167839005	963	963	963	963	0
496	20241011	122300	167839005	963	963	963	963	101
497	20241011	122200	167741742	963	963	963	963	1
498	20241011	122100	167740779	960	960	960	960	0
499	20241011	122000	167740779	960	960	960	960	0
500	20241011	121900	167740779	960	960	960	960	0
501	20241011	121800	167740779	960	962	962	960	45
502	20241011	121700	167697559	962	962	962	962	1
503	20241011	121600	167696597	960	960	960	960	0
504	20241011	121500	167696597	960	960	960	960	0
505	20241011	121400	167696597	960	961	961	960	696
506	20241011	121300	167028427	961	961	961	961	300
507	20241011	121200	166740127	962	962	962	962	16
508	20241011	121100	166724735	962	962	962	962	0
509	20241011	121000	166724735	962	962	962	962	0
510	20241011	120900	166724735	962	962	962	962	0
511	20241011	120800	166724735	962	962	962	962	0
512	20241011	120700	166724735	962	962	962	962	0
513	20241011	120600	166724735	962	962	962	962	0
514	20241011	120500	166724735	962	961	962	961	2
515	20241011	120400	166722812	962	962	962	962	45
516	20241011	120300	166679522	962	962	962	962	0
517	20241011	120200	166679522	962	962	962	962	0
518	20241011	120100	166679522	962	962	962	962	0
519	20241011	120000	166679522	962	962	962	962	0
520	20241011	115900	166679522	962	962	962	962	1
521	20241011	115800	166678560	960	960	960	960	0
522	20241011	115700	166678560	960	960	960	960	0
523	20241011	115600	166678560	960	960	960	960	0
524	20241011	115500	166678560	960	960	960	960	0
525	20241011	115400	166678560	960	960	960	960	0
526	20241011	115300	166678560	960	960	960	960	0
527	20241011	115200	166678560	960	960	960	960	0
528	20241011	115100	166678560	960	960	960	960	77
529	20241011	115000	166604640	960	960	960	960	0
530	20241011	114900	166604640	960	961	961	960	20
531	20241011	114800	166585433	962	962	962	962	1
532	20241011	114700	166584471	962	962	962	962	0
533	20241011	114600	166584471	962	962	962	962	0
534	20241011	114500	166584471	962	962	962	962	3
535	20241011	114400	166581585	962	962	962	960	66
536	20241011	114300	166518215	962	962	962	962	1
537	20241011	114200	166517253	962	962	962	962	2
538	20241011	114100	166515329	963	963	963	963	0
539	20241011	114000	166515329	963	963	963	963	0
540	20241011	113900	166515329	963	963	963	963	1
541	20241011	113800	166514366	961	961	961	961	0
542	20241011	113700	166514366	961	961	961	961	0
543	20241011	113600	166514366	961	961	961	961	0
544	20241011	113500	166514366	961	961	961	961	0
545	20241011	113400	166514366	961	961	961	961	0
546	20241011	113300	166514366	961	961	961	961	45
547	20241011	113200	166471121	961	961	961	961	700
548	20241011	113100	165798421	961	961	961	961	1
549	20241011	113000	165797460	961	961	961	961	0
550	20241011	112900	165797460	961	961	961	961	0
551	20241011	112800	165797460	961	961	961	961	0
552	20241011	112700	165797460	961	961	961	961	0
553	20241011	112600	165797460	961	961	961	961	0
554	20241011	112500	165797460	961	961	961	961	1
555	20241011	112400	165796499	961	961	961	961	0
556	20241011	112300	165796499	961	961	961	961	300
557	20241011	112200	165508199	960	960	960	960	0
558	20241011	112100	165508199	960	960	960	960	0
559	20241011	112000	165508199	960	960	960	960	0
560	20241011	111900	165508199	960	960	960	960	350
561	20241011	111800	165172199	960	960	960	960	0
562	20241011	111700	165172199	960	960	960	960	0
563	20241011	111600	165172199	960	960	960	960	0
564	20241011	111500	165172199	960	960	960	960	336
565	20241011	111400	164849639	960	960	960	960	400
566	20241011	111300	164465639	960	960	960	960	1000
567	20241011	111200	163505639	963	963	963	963	2
568	20241011	111100	163503713	963	963	963	963	0
569	20241011	111000	163503713	963	963	963	963	0
570	20241011	110900	163503713	963	963	963	963	5
571	20241011	110800	163498898	963	962	963	962	2000
572	20241011	110700	161574671	962	961	962	961	27
573	20241011	110600	161548717	961	961	961	961	0
574	20241011	110500	161548717	961	962	962	961	1020
575	20241011	110400	160568477	961	961	961	961	0
576	20241011	110300	160568477	961	961	961	961	30
577	20241011	110200	160539647	962	962	962	962	0
578	20241011	110100	160539647	962	962	962	962	3
579	20241011	110000	160536761	962	962	962	962	0
580	20241011	105900	160536761	962	962	962	962	1
581	20241011	105800	160535799	959	959	959	959	36
582	20241011	105700	160501275	961	959	962	959	99
583	20241011	105600	160406271	960	960	960	960	0
584	20241011	105500	160406271	960	960	960	960	126
585	20241011	105400	160285311	960	960	960	960	0
586	20241011	105300	160285311	960	960	960	960	1
587	20241011	105200	160284351	962	962	962	962	0
588	20241011	105100	160284351	962	962	962	962	0
589	20241011	105000	160284351	962	962	962	962	0
590	20241011	104900	160284351	962	962	962	962	1
591	20241011	104800	160283389	962	962	962	962	100
592	20241011	104700	160187189	963	963	963	963	2
593	20241011	104600	160185263	963	961	963	958	1949
594	20241011	104500	158317193	962	962	962	962	1
595	20241011	104400	158316231	960	960	960	960	0
596	20241011	104300	158316231	960	960	960	960	0
597	20241011	104200	158316231	960	960	960	960	0
598	20241011	104100	158316231	960	962	962	960	2361
599	20241011	104000	156049625	961	961	961	961	0
600	20241011	103900	156049625	961	961	961	961	10
601	20241011	103800	156040015	961	961	961	961	0
602	20241011	103700	156040015	961	961	961	961	0
603	20241011	103600	156040015	961	962	962	961	33
604	20241011	103500	156008300	962	962	962	962	0
605	20241011	103400	156008300	962	962	962	962	2
606	20241011	103300	156006376	963	963	963	963	0
607	20241011	103200	156006376	963	963	963	963	0
608	20241011	103100	156006376	963	963	963	963	5
609	20241011	103000	156001561	964	964	964	964	0
610	20241011	102900	156001561	964	964	964	964	0
611	20241011	102800	156001561	964	964	964	964	312
612	20241011	102700	155700793	961	961	961	961	0
613	20241011	102600	155700793	961	961	961	961	100
614	20241011	102500	155604693	961	961	961	961	0
615	20241011	102400	155604693	961	961	961	961	0
616	20241011	102300	155604693	961	961	961	961	0
617	20241011	102200	155604693	961	961	961	961	0
618	20241011	102100	155604693	961	961	961	961	0
619	20241011	102000	155604693	961	961	961	961	3438
620	20241011	101900	152300775	960	960	960	960	1112
621	20241011	101800	151233255	960	960	960	960	20
622	20241011	101700	151214055	960	960	960	960	0
623	20241011	101600	151214055	960	960	960	960	0
624	20241011	101500	151214055	960	960	960	960	0
625	20241011	101400	151214055	960	960	960	960	67
626	20241011	101300	151149735	960	960	960	960	10
627	20241011	101200	151140135	960	960	960	960	0
628	20241011	101100	151140135	960	960	960	960	0
629	20241011	101000	151140135	960	960	960	960	10
630	20241011	100900	151130535	960	960	960	960	31
631	20241011	100800	151100775	960	960	960	960	0
632	20241011	100700	151100775	960	960	960	960	0
633	20241011	100600	151100775	960	960	960	960	0
634	20241011	100500	151100775	960	960	960	960	86
635	20241011	100400	151018215	961	961	961	961	21
636	20241011	100300	150998034	960	960	960	960	233
637	20241011	100200	150774354	959	959	959	959	41
638	20241011	100100	150735035	959	959	959	959	8
639	20241011	100000	150727363	959	959	959	959	1
640	20241011	095900	150726404	959	957	959	957	1098
641	20241011	095800	149675596	958	959	959	958	3848
642	20241011	095700	145989106	958	958	958	958	0
643	20241011	095600	145989106	958	959	959	958	1183
644	20241011	095500	144854739	958	958	958	958	0
645	20241011	095400	144854739	958	960	960	958	3410
646	20241011	095300	141584315	960	960	960	960	553
647	20241011	095200	141053435	959	960	960	959	6267
648	20241011	095100	135037285	960	961	961	960	1229
649	20241011	095000	133856404	961	961	961	961	0
650	20241011	094900	133856404	961	961	961	961	1041
651	20241011	094800	132856003	961	962	962	961	2236
652	20241011	094700	130707186	963	963	963	963	345
653	20241011	094600	130374951	963	963	963	963	2
654	20241011	094500	130373025	961	961	961	961	0
655	20241011	094400	130373025	961	960	963	960	451
656	20241011	094300	129939662	960	960	960	960	634
657	20241011	094200	129331022	960	963	963	960	5522
658	20241011	094100	124029878	963	963	963	963	20
659	20241011	094000	124010618	960	960	960	960	0
660	20241011	093900	124010618	960	960	960	960	0
661	20241011	093800	124010618	960	960	960	960	50
662	20241011	093700	123962618	960	962	962	960	1804
663	20241011	093600	122229015	962	962	962	962	0
664	20241011	093500	122229015	962	962	962	962	0
665	20241011	093400	122229015	962	962	962	962	0
666	20241011	093300	122229015	962	965	965	962	115
667	20241011	093200	122118382	966	966	966	966	0
668	20241011	093100	122118382	966	966	966	966	0
669	20241011	093000	122118382	966	965	966	965	20
670	20241011	092900	122099072	966	962	966	962	1300
671	20241011	092800	120843872	962	962	962	962	6
672	20241011	092700	120838100	965	965	965	965	0
673	20241011	092600	120838100	965	965	965	965	2
674	20241011	092500	120836170	965	964	965	964	829
675	20241011	092400	120036303	965	964	965	964	2000
676	20241011	092300	118107936	962	962	962	962	0
677	20241011	092200	118107936	962	962	963	962	1585
678	20241011	092100	116581792	962	963	963	962	388
679	20241011	092000	116208195	963	962	963	962	1689
680	20241011	091900	114581864	962	962	962	962	33
681	20241011	091800	114550118	964	964	964	964	25
682	20241011	091700	114526018	961	964	964	961	101
683	20241011	091600	114428657	964	964	964	964	0
684	20241011	091500	114428657	964	964	964	964	0
685	20241011	091400	114428657	964	964	964	964	1
686	20241011	091300	114427693	960	961	965	960	7000
687	20241011	091200	107698572	960	961	961	960	10460
688	20241011	091100	97647459	962	964	964	961	1375
689	20241011	091000	96322509	964	962	964	962	1913
690	20241011	090900	94478523	962	961	962	961	642
691	20241011	090800	93861331	960	961	961	960	1789
692	20241011	090700	92142260	960	960	960	960	0
693	20241011	090600	92142260	960	960	960	960	3070
694	20241011	090500	89195060	960	960	960	960	273
695	20241011	090400	88932980	956	956	956	956	0
696	20241011	090300	88932980	956	960	960	956	971
697	20241011	090200	88004504	962	958	962	956	2993
698	20241011	090100	85130016	958	958	958	958	101
699	20241011	090000	85033258	954	955	955	954	88993