KissMeData/195990/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	203800	263449499	485	485	485	485	5622
3	20241014	203700	263449499	485	485	485	485	0
4	20241014	203600	263449499	485	485	485	485	0
5	20241014	203500	263449499	485	485	485	485	0
6	20241014	203400	263449499	485	485	485	485	0
7	20241014	203300	263449499	485	485	485	485	0
8	20241014	203200	263449499	485	485	485	485	0
9	20241014	203100	263449499	485	485	485	485	0
10	20241014	203000	263449499	485	485	485	485	0
11	20241014	202900	263449499	485	485	485	485	0
12	20241014	202800	263449499	485	485	485	485	0
13	20241014	202700	263449499	485	485	485	485	0
14	20241014	202600	263449499	485	485	485	485	0
15	20241014	202500	263449499	485	485	485	485	0
16	20241014	202400	263449499	485	485	485	485	0
17	20241014	202300	263449499	485	485	485	485	0
18	20241014	202200	263449499	485	485	485	485	0
19	20241014	202100	263449499	485	485	485	485	0
20	20241014	202000	263449499	485	485	485	485	0
21	20241014	201900	263449499	485	485	485	485	0
22	20241014	201800	263449499	485	485	485	485	0
23	20241014	201700	263449499	485	485	485	485	0
24	20241014	201600	263449499	485	485	485	485	0
25	20241014	201500	263449499	485	485	485	485	0
26	20241014	201400	263449499	485	485	485	485	0
27	20241014	201300	263449499	485	485	485	485	0
28	20241014	201200	263449499	485	485	485	485	0
29	20241014	201100	263449499	485	485	485	485	0
30	20241014	201000	263449499	485	485	485	485	0
31	20241014	200900	263449499	485	485	485	485	0
32	20241014	200800	263449499	485	485	485	485	5622
33	20241014	200700	263449499	485	485	485	485	0
34	20241014	200600	263449499	485	485	485	485	0
35	20241014	200500	263449499	485	485	485	485	0
36	20241014	200400	263449499	485	485	485	485	0
37	20241014	200300	263449499	485	485	485	485	0
38	20241014	200200	263449499	485	485	485	485	0
39	20241014	200100	263449499	485	485	485	485	0
40	20241014	200000	263449499	485	485	485	485	0
41	20241014	195900	263449499	485	485	485	485	0
42	20241014	195800	263449499	485	485	485	485	0
43	20241014	195700	263449499	485	485	485	485	0
44	20241014	195600	263449499	485	485	485	485	0
45	20241014	195500	263449499	485	485	485	485	0
46	20241014	195400	263449499	485	485	485	485	0
47	20241014	195300	263449499	485	485	485	485	0
48	20241014	195200	263449499	485	485	485	485	0
49	20241014	195100	263449499	485	485	485	485	0
50	20241014	195000	263449499	485	485	485	485	0
51	20241014	194900	263449499	485	485	485	485	0
52	20241014	194800	263449499	485	485	485	485	0
53	20241014	194700	263449499	485	485	485	485	0
54	20241014	194600	263449499	485	485	485	485	0
55	20241014	194500	263449499	485	485	485	485	0
56	20241014	194400	263449499	485	485	485	485	0
57	20241014	194300	263449499	485	485	485	485	0
58	20241014	194200	263449499	485	485	485	485	0
59	20241014	194100	263449499	485	485	485	485	0
60	20241014	194000	263449499	485	485	485	485	0
61	20241014	193900	263449499	485	485	485	485	0
62	20241014	193800	263449499	485	485	485	485	5622
63	20241014	193700	263449499	485	485	485	485	0
64	20241014	193600	263449499	485	485	485	485	0
65	20241014	193500	263449499	485	485	485	485	0
66	20241014	193400	263449499	485	485	485	485	0
67	20241014	193300	263449499	485	485	485	485	0
68	20241014	193200	263449499	485	485	485	485	0
69	20241014	193100	263449499	485	485	485	485	0
70	20241014	193000	263449499	485	485	485	485	0
71	20241014	192900	263449499	485	485	485	485	0
72	20241014	192800	263449499	485	485	485	485	0
73	20241014	192700	263449499	485	485	485	485	0
74	20241014	192600	263449499	485	485	485	485	0
75	20241014	192500	263449499	485	485	485	485	0
76	20241014	192400	263449499	485	485	485	485	0
77	20241014	192300	263449499	485	485	485	485	0
78	20241014	192200	263449499	485	485	485	485	0
79	20241014	192100	263449499	485	485	485	485	0
80	20241014	192000	263449499	485	485	485	485	0
81	20241014	191900	263449499	485	485	485	485	0
82	20241014	191800	263449499	485	485	485	485	0
83	20241014	191700	263449499	485	485	485	485	0
84	20241014	191600	263449499	485	485	485	485	0
85	20241014	191500	263449499	485	485	485	485	0
86	20241014	191400	263449499	485	485	485	485	0
87	20241014	191300	263449499	485	485	485	485	0
88	20241014	191200	263449499	485	485	485	485	0
89	20241014	191100	263449499	485	485	485	485	0
90	20241014	191000	263449499	485	485	485	485	0
91	20241014	190900	263449499	485	485	485	485	0
92	20241014	190800	263449499	485	485	485	485	5622
93	20241014	190700	263449499	485	485	485	485	0
94	20241014	190600	263449499	485	485	485	485	0
95	20241014	190500	263449499	485	485	485	485	0
96	20241014	190400	263449499	485	485	485	485	0
97	20241014	190300	263449499	485	485	485	485	0
98	20241014	190200	263449499	485	485	485	485	0
99	20241014	190100	263449499	485	485	485	485	0
100	20241014	190000	263449499	485	485	485	485	0
101	20241014	185900	263449499	485	485	485	485	0
102	20241014	185800	263449499	485	485	485	485	0
103	20241014	185700	263449499	485	485	485	485	0
104	20241014	185600	263449499	485	485	485	485	0
105	20241014	185500	263449499	485	485	485	485	0
106	20241014	185400	263449499	485	485	485	485	0
107	20241014	185300	263449499	485	485	485	485	0
108	20241014	185200	263449499	485	485	485	485	0
109	20241014	185100	263449499	485	485	485	485	0
110	20241014	185000	263449499	485	485	485	485	0
111	20241014	184900	263449499	485	485	485	485	0
112	20241014	184800	263449499	485	485	485	485	0
113	20241014	184700	263449499	485	485	485	485	0
114	20241014	184600	263449499	485	485	485	485	0
115	20241014	184500	263449499	485	485	485	485	0
116	20241014	184400	263449499	485	485	485	485	0
117	20241014	184300	263449499	485	485	485	485	0
118	20241014	184200	263449499	485	485	485	485	0
119	20241014	184100	263449499	485	485	485	485	0
120	20241014	184000	263449499	485	485	485	485	0
121	20241014	183900	263449499	485	485	485	485	0
122	20241014	183800	263449499	485	485	485	485	5622
123	20241014	183700	263449499	485	485	485	485	0
124	20241014	183600	263449499	485	485	485	485	0
125	20241014	183500	263449499	485	485	485	485	0
126	20241014	183400	263449499	485	485	485	485	0
127	20241014	183300	263449499	485	485	485	485	0
128	20241014	183200	263449499	485	485	485	485	0
129	20241014	183100	263449499	485	485	485	485	0
130	20241014	183000	263449499	485	485	485	485	0
131	20241014	182900	263449499	485	485	485	485	0
132	20241014	182800	263449499	485	485	485	485	0
133	20241014	182700	263449499	485	485	485	485	0
134	20241014	182600	263449499	485	485	485	485	0
135	20241014	182500	263449499	485	485	485	485	0
136	20241014	182400	263449499	485	485	485	485	0
137	20241014	182300	263449499	485	485	485	485	0
138	20241014	182200	263449499	485	485	485	485	0
139	20241014	182100	263449499	485	485	485	485	0
140	20241014	182000	263449499	485	485	485	485	0
141	20241014	181900	263449499	485	485	485	485	0
142	20241014	181800	263449499	485	485	485	485	0
143	20241014	181700	263449499	485	485	485	485	0
144	20241014	181600	263449499	485	485	485	485	0
145	20241014	181500	263449499	485	485	485	485	0
146	20241014	181400	263449499	485	485	485	485	0
147	20241014	181300	263449499	485	485	485	485	0
148	20241014	181200	263449499	485	485	485	485	0
149	20241014	181100	263449499	485	485	485	485	0
150	20241014	181000	263449499	485	485	485	485	0
151	20241014	180900	263449499	485	485	485	485	0
152	20241014	180800	263449499	485	485	485	485	5622
153	20241014	180700	263449499	485	485	485	485	0
154	20241014	180600	263449499	485	485	485	485	0
155	20241014	180500	263449499	485	485	485	485	0
156	20241014	180400	263449499	485	485	485	485	0
157	20241014	180300	263449499	485	485	485	485	0
158	20241014	180200	263449499	485	485	485	485	0
159	20241014	180100	263449499	485	485	485	485	0
160	20241014	180000	263449499	485	485	485	485	0
161	20241014	175900	263449499	485	485	485	485	0
162	20241014	175800	263449499	485	485	485	485	0
163	20241014	175700	263449499	485	485	485	485	0
164	20241014	175600	263449499	485	485	485	485	0
165	20241014	175500	263449499	485	485	485	485	0
166	20241014	175400	263449499	485	485	485	485	0
167	20241014	175300	263449499	485	485	485	485	0
168	20241014	175200	263449499	485	485	485	485	0
169	20241014	175100	263449499	485	485	485	485	0
170	20241014	175000	263449499	485	485	485	485	0
171	20241014	174900	263449499	485	485	485	485	0
172	20241014	174800	263449499	485	485	485	485	0
173	20241014	174700	263449499	485	485	485	485	0
174	20241014	174600	263449499	485	485	485	485	0
175	20241014	174500	263449499	485	485	485	485	0
176	20241014	174400	263449499	485	485	485	485	0
177	20241014	174300	263449499	485	485	485	485	0
178	20241014	174200	263449499	485	485	485	485	0
179	20241014	174100	263449499	485	485	485	485	0
180	20241014	174000	263449499	485	485	485	485	0
181	20241014	173900	263449499	485	485	485	485	0
182	20241014	173800	263449499	485	485	485	485	5622
183	20241014	173700	263449499	485	485	485	485	0
184	20241014	173600	263449499	485	485	485	485	0
185	20241014	173500	263449499	485	485	485	485	0
186	20241014	173400	263449499	485	485	485	485	0
187	20241014	173300	263449499	485	485	485	485	0
188	20241014	173200	263449499	485	485	485	485	0
189	20241014	173100	263449499	485	485	485	485	0
190	20241014	173000	263449499	485	485	485	485	0
191	20241014	172900	263449499	485	485	485	485	0
192	20241014	172800	263449499	485	485	485	485	0
193	20241014	172700	263449499	485	485	485	485	0
194	20241014	172600	263449499	485	485	485	485	0
195	20241014	172500	263449499	485	485	485	485	0
196	20241014	172400	263449499	485	485	485	485	0
197	20241014	172300	263449499	485	485	485	485	0
198	20241014	172200	263449499	485	485	485	485	0
199	20241014	172100	263449499	485	485	485	485	0
200	20241014	172000	263449499	485	485	485	485	0
201	20241014	171900	263449499	485	485	485	485	0
202	20241014	171800	263449499	485	485	485	485	0
203	20241014	171700	263449499	485	485	485	485	0
204	20241014	171600	263449499	485	485	485	485	0
205	20241014	171500	263449499	485	485	485	485	0
206	20241014	171400	263449499	485	485	485	485	0
207	20241014	171300	263449499	485	485	485	485	0
208	20241014	171200	263449499	485	485	485	485	0
209	20241014	171100	263449499	485	485	485	485	0
210	20241014	171000	263449499	485	485	485	485	0
211	20241014	170900	263449499	485	485	485	485	0
212	20241014	170800	263449499	485	485	485	485	5622
213	20241014	170700	263449499	485	485	485	485	0
214	20241014	170600	263449499	485	485	485	485	0
215	20241014	170500	263449499	485	485	485	485	0
216	20241014	170400	263449499	485	485	485	485	0
217	20241014	170300	263449499	485	485	485	485	0
218	20241014	170200	263449499	485	485	485	485	0
219	20241014	170100	263449499	485	485	485	485	0
220	20241014	170000	263449499	485	485	485	485	0
221	20241014	165900	263449499	485	485	485	485	0
222	20241014	165800	263449499	485	485	485	485	0
223	20241014	165700	263449499	485	485	485	485	0
224	20241014	165600	263449499	485	485	485	485	0
225	20241014	165500	263449499	485	485	485	485	0
226	20241014	165400	263449499	485	485	485	485	0
227	20241014	165300	263449499	485	485	485	485	0
228	20241014	165200	263449499	485	485	485	485	0
229	20241014	165100	263449499	485	485	485	485	0
230	20241014	165000	263449499	485	485	485	485	0
231	20241014	164900	263449499	485	485	485	485	0
232	20241014	164800	263449499	485	485	485	485	0
233	20241014	164700	263449499	485	485	485	485	0
234	20241014	164600	263449499	485	485	485	485	0
235	20241014	164500	263449499	485	485	485	485	0
236	20241014	164400	263449499	485	485	485	485	0
237	20241014	164300	263449499	485	485	485	485	0
238	20241014	164200	263449499	485	485	485	485	0
239	20241014	164100	263449499	485	485	485	485	0
240	20241014	164000	263449499	485	485	485	485	0
241	20241014	163900	263449499	485	485	485	485	0
242	20241014	163800	263449499	485	485	485	485	5622
243	20241014	163700	263449499	485	485	485	485	0
244	20241014	163600	263449499	485	485	485	485	0
245	20241014	163500	263449499	485	485	485	485	0
246	20241014	163400	263449499	485	485	485	485	0
247	20241014	163300	263449499	485	485	485	485	0
248	20241014	163200	263449499	485	485	485	485	0
249	20241014	163100	263449499	485	485	485	485	0
250	20241014	163000	263449499	485	485	485	485	0
251	20241014	162900	263449499	485	485	485	485	0
252	20241014	162800	263449499	485	485	485	485	0
253	20241014	162700	263449499	485	485	485	485	0
254	20241014	162600	263449499	485	485	485	485	0
255	20241014	162500	263449499	485	485	485	485	0
256	20241014	162400	263449499	485	485	485	485	0
257	20241014	162300	263449499	485	485	485	485	0
258	20241014	162200	263449499	485	485	485	485	0
259	20241014	162100	263449499	485	485	485	485	0
260	20241014	162000	263449499	485	485	485	485	0
261	20241014	161900	263449499	485	485	485	485	0
262	20241014	161800	263449499	485	485	485	485	0
263	20241014	161700	263449499	485	485	485	485	0
264	20241014	161600	263449499	485	485	485	485	0
265	20241014	161500	263449499	485	485	485	485	0
266	20241014	161400	263449499	485	485	485	485	0
267	20241014	161300	263449499	485	485	485	485	0
268	20241014	161200	263449499	485	485	485	485	0
269	20241014	161100	263449499	485	485	485	485	0
270	20241014	161000	263449499	485	485	485	485	0
271	20241014	160900	263449499	485	485	485	485	0
272	20241014	160800	263449499	485	485	485	485	5622
273	20241014	160700	263449499	485	485	485	485	0
274	20241014	160600	263449499	485	485	485	485	0
275	20241014	160500	263449499	485	485	485	485	0
276	20241014	160400	263449499	485	485	485	485	0
277	20241014	160300	263449499	485	485	485	485	0
278	20241014	160200	263449499	485	485	485	485	0
279	20241014	160100	263449499	485	485	485	485	0
280	20241014	160000	263449499	485	485	485	485	0
281	20241014	155900	263449499	485	485	485	485	0
282	20241014	155800	263449499	485	485	485	485	0
283	20241014	155700	263449499	485	485	485	485	0
284	20241014	155600	263449499	485	485	485	485	0
285	20241014	155500	263449499	485	485	485	485	0
286	20241014	155400	263449499	485	485	485	485	0
287	20241014	155300	263449499	485	485	485	485	0
288	20241014	155200	263449499	485	485	485	485	0
289	20241014	155100	263449499	485	485	485	485	0
290	20241014	155000	263449499	485	485	485	485	0
291	20241014	154900	263449499	485	485	485	485	0
292	20241014	154800	263449499	485	485	485	485	0
293	20241014	154700	263449499	485	485	485	485	0
294	20241014	154600	263449499	485	485	485	485	0
295	20241014	154500	263449499	485	485	485	485	0
296	20241014	154400	263449499	485	485	485	485	0
297	20241014	154300	263449499	485	485	485	485	0
298	20241014	154200	263449499	485	485	485	485	0
299	20241014	154100	263449499	485	485	485	485	0
300	20241014	154000	263449499	485	485	485	485	0
301	20241014	153900	263449499	485	485	485	485	0
302	20241014	153800	263449499	485	485	485	485	5622
303	20241014	153700	263449499	485	485	485	485	0
304	20241014	153600	263449499	485	485	485	485	0
305	20241014	153500	263449499	485	485	485	485	0
306	20241014	153400	263449499	485	485	485	485	0
307	20241014	153300	263449499	485	485	485	485	0
308	20241014	153200	263449499	485	485	485	485	0
309	20241014	153100	263449499	485	485	485	485	0
310	20241014	153000	263449499	485	485	485	485	5622
311	20241014	152900	260722829	485	485	485	485	0
312	20241014	152800	260722829	485	485	485	485	0
313	20241014	152700	260722829	485	485	485	485	0
314	20241014	152600	260722829	485	485	485	485	0
315	20241014	152500	260722829	485	485	485	485	0
316	20241014	152400	260722829	485	485	485	485	0
317	20241014	152300	260722829	485	485	485	485	0
318	20241014	152200	260722829	485	485	485	485	0
319	20241014	152100	260722829	485	485	485	485	0
320	20241014	152000	260722829	485	485	485	485	0
321	20241014	151900	260722829	485	485	485	480	19590
322	20241014	151800	251296776	485	485	485	485	1
323	20241014	151700	251296291	484	484	484	484	2
324	20241014	151600	251295323	485	485	485	485	0
325	20241014	151500	251295323	485	485	485	485	70
326	20241014	151400	251261373	485	485	485	485	100
327	20241014	151300	251212873	484	484	484	484	0
328	20241014	151200	251212873	484	484	485	484	2090
329	20241014	151100	250201303	485	485	485	485	0
330	20241014	151000	250201303	485	486	486	485	51
331	20241014	150900	250176527	486	486	486	486	1
332	20241014	150800	250176041	484	486	486	484	1610
333	20241014	150700	249395781	486	486	486	486	121
334	20241014	150600	249336975	486	486	486	485	4
335	20241014	150500	249335033	486	486	486	486	0
336	20241014	150400	249335033	486	486	486	486	1
337	20241014	150300	249334547	483	485	485	482	343
338	20241014	150200	249169150	486	486	486	486	0
339	20241014	150100	249169150	486	486	486	486	0
340	20241014	150000	249169150	486	486	486	486	0
341	20241014	145900	249169150	486	486	486	486	0
342	20241014	145800	249169150	486	486	486	486	11
343	20241014	145700	249163804	486	486	486	486	1089
344	20241014	145600	248634550	486	486	486	486	78
345	20241014	145500	248596642	486	484	486	484	75957
346	20241014	145400	211817673	484	484	484	484	1000
347	20241014	145300	211333673	483	483	483	483	9
348	20241014	145200	211329326	484	484	484	484	0
349	20241014	145100	211329326	484	484	484	484	1
350	20241014	145000	211328842	483	483	483	483	0
351	20241014	144900	211328842	483	483	483	483	1971
352	20241014	144800	210376849	483	483	483	483	10
353	20241014	144700	210372019	484	484	484	484	250
354	20241014	144600	210251019	483	483	483	483	0
355	20241014	144500	210251019	483	483	483	483	0
356	20241014	144400	210251019	483	483	483	483	7
357	20241014	144300	210247638	483	483	483	483	43
358	20241014	144200	210226869	484	484	484	484	42
359	20241014	144100	210206541	484	482	484	482	17
360	20241014	144000	210198327	484	483	484	483	2110
361	20241014	143900	209179087	484	484	484	484	10
362	20241014	143800	209174247	484	484	484	484	2
363	20241014	143700	209173279	483	483	483	483	8135
364	20241014	143600	205244074	482	482	482	482	550
365	20241014	143500	204978974	483	483	483	483	0
366	20241014	143400	204978974	483	483	483	483	1
367	20241014	143300	204978491	482	482	482	482	0
368	20241014	143200	204978491	482	482	482	482	0
369	20241014	143100	204978491	482	482	482	482	716
370	20241014	143000	204633379	483	483	483	483	0
371	20241014	142900	204633379	483	483	483	483	0
372	20241014	142800	204633379	483	482	483	482	7598
373	20241014	142700	200966143	482	482	482	482	1
374	20241014	142600	200965661	482	482	482	482	3002
375	20241014	142500	199518697	483	483	483	483	1
376	20241014	142400	199518214	482	482	482	482	0
377	20241014	142300	199518214	482	482	482	482	1731
378	20241014	142200	198683872	482	482	482	482	0
379	20241014	142100	198683872	482	482	482	482	0
380	20241014	142000	198683872	482	482	482	481	1018
381	20241014	141900	198194196	482	482	482	482	0
382	20241014	141800	198194196	482	482	482	482	1
383	20241014	141700	198193714	482	482	482	482	0
384	20241014	141600	198193714	482	482	482	482	0
385	20241014	141500	198193714	482	482	482	482	0
386	20241014	141400	198193714	482	482	482	482	252
387	20241014	141300	198072250	482	482	482	482	0
388	20241014	141200	198072250	482	482	482	482	27
389	20241014	141100	198059236	482	482	482	482	0
390	20241014	141000	198059236	482	482	482	482	0
391	20241014	140900	198059236	482	482	482	482	0
392	20241014	140800	198059236	482	482	482	482	3
393	20241014	140700	198057790	481	481	481	481	0
394	20241014	140600	198057790	481	481	481	481	1183
395	20241014	140500	197488767	481	481	481	481	0
396	20241014	140400	197488767	481	481	481	481	0
397	20241014	140300	197488767	481	481	481	481	0
398	20241014	140200	197488767	481	481	481	481	0
399	20241014	140100	197488767	481	481	481	481	139
400	20241014	140000	197421908	481	481	481	481	0
401	20241014	135900	197421908	481	481	481	481	118
402	20241014	135800	197365150	481	481	481	481	1
403	20241014	135700	197364669	480	481	481	480	7
404	20241014	135600	197361307	481	481	481	481	0
405	20241014	135500	197361307	481	481	481	481	1
406	20241014	135400	197360826	481	481	481	481	0
407	20241014	135300	197360826	481	481	481	481	150
408	20241014	135200	197288676	481	480	481	480	15
409	20241014	135100	197281475	481	480	481	480	2
410	20241014	135000	197280514	481	481	481	481	102
411	20241014	134900	197231452	481	481	481	481	9
412	20241014	134800	197227123	480	481	481	480	2
413	20241014	134700	197226162	481	481	481	481	3
414	20241014	134600	197224719	480	481	481	480	6
415	20241014	134500	197221838	480	481	481	480	1934
416	20241014	134400	196293517	480	480	480	480	1
417	20241014	134300	196293037	481	481	481	481	0
418	20241014	134200	196293037	481	480	481	480	2
419	20241014	134100	196292076	481	481	481	481	1
420	20241014	134000	196291595	480	481	481	480	2
421	20241014	133900	196290634	480	481	481	480	20
422	20241014	133800	196281033	480	481	481	480	2
423	20241014	133700	196280072	481	481	481	481	0
424	20241014	133600	196280072	481	481	481	481	0
425	20241014	133500	196280072	481	481	481	481	0
426	20241014	133400	196280072	481	481	481	481	0
427	20241014	133300	196280072	481	481	481	481	2
428	20241014	133200	196279110	481	480	481	480	7395
429	20241014	133100	192729509	480	478	480	478	2
430	20241014	133000	192728551	480	480	480	480	0
431	20241014	132900	192728551	480	480	480	480	0
432	20241014	132800	192728551	480	480	480	480	0
433	20241014	132700	192728551	480	480	480	480	0
434	20241014	132600	192728551	480	480	480	480	0
435	20241014	132500	192728551	480	480	480	480	0
436	20241014	132400	192728551	480	480	480	480	0
437	20241014	132300	192728551	480	480	480	480	1
438	20241014	132200	192728071	478	478	478	478	1
439	20241014	132100	192727593	480	478	480	478	2
440	20241014	132000	192726635	480	480	480	480	0
441	20241014	131900	192726635	480	480	480	480	1
442	20241014	131800	192726155	480	478	480	478	2
443	20241014	131700	192725197	480	478	480	478	3
444	20241014	131600	192723759	480	480	480	480	1
445	20241014	131500	192723279	480	480	480	480	0
446	20241014	131400	192723279	480	479	480	479	2
447	20241014	131300	192722320	478	478	478	478	10000
448	20241014	131200	187942320	478	478	478	478	0
449	20241014	131100	187942320	478	478	478	478	678
450	20241014	131000	187618236	478	478	478	478	0
451	20241014	130900	187618236	478	480	480	478	4161
452	20241014	130800	185625749	480	480	480	480	0
453	20241014	130700	185625749	480	480	480	480	0
454	20241014	130600	185625749	480	480	480	480	0
455	20241014	130500	185625749	480	480	480	480	1
456	20241014	130400	185625269	479	480	480	479	2
457	20241014	130300	185624310	480	480	480	480	1
458	20241014	130200	185623830	480	480	480	480	701
459	20241014	130100	185287350	480	481	481	480	4335
460	20241014	130000	183206547	480	480	480	480	5669
461	20241014	125900	180485427	482	482	482	482	0
462	20241014	125800	180485427	482	482	482	482	0
463	20241014	125700	180485427	482	482	482	482	0
464	20241014	125600	180485427	482	482	482	482	10003
465	20241014	125500	175663981	484	483	484	483	3633
466	20241014	125400	173909241	484	483	484	483	1139
467	20241014	125300	173358071	484	484	484	484	0
468	20241014	125200	173358071	484	484	484	484	0
469	20241014	125100	173358071	484	484	484	484	0
470	20241014	125000	173358071	484	484	484	484	0
471	20241014	124900	173358071	484	484	484	484	0
472	20241014	124800	173358071	484	484	484	484	0
473	20241014	124700	173358071	484	482	484	482	6494
474	20241014	124600	170219821	482	482	482	482	0
475	20241014	124500	170219821	482	482	482	482	1
476	20241014	124400	170219339	479	479	479	479	0
477	20241014	124300	170219339	479	479	479	479	1
478	20241014	124200	170218860	482	480	482	480	8331
479	20241014	124100	166219978	480	480	480	480	51
480	20241014	124000	166195498	481	481	482	481	519
481	20241014	123900	165945679	483	483	483	483	1
482	20241014	123800	165945196	482	482	482	482	138
483	20241014	123700	165878680	482	482	482	482	101
484	20241014	123600	165829998	482	482	482	482	0
485	20241014	123500	165829998	482	482	482	482	0
486	20241014	123400	165829998	482	482	482	482	10
487	20241014	123300	165825178	481	481	481	481	1
488	20241014	123200	165824697	482	482	482	482	101
489	20241014	123100	165776015	482	482	482	482	0
490	20241014	123000	165776015	482	482	482	482	100
491	20241014	122900	165727815	481	482	482	481	3
492	20241014	122800	165726370	481	481	481	481	1
493	20241014	122700	165725889	482	482	482	482	1
494	20241014	122600	165725407	481	482	482	481	2
495	20241014	122500	165724444	480	480	480	480	1
496	20241014	122400	165723964	482	482	482	482	1
497	20241014	122300	165723482	480	480	480	480	1
498	20241014	122200	165723002	482	482	482	482	1
499	20241014	122100	165722520	480	480	480	480	1
500	20241014	122000	165722040	482	482	482	482	2
501	20241014	121900	165721076	480	480	480	480	1
502	20241014	121800	165720596	482	480	482	480	2
503	20241014	121700	165719634	482	482	482	482	1
504	20241014	121600	165719152	479	479	479	479	0
505	20241014	121500	165719152	479	479	479	479	0
506	20241014	121400	165719152	479	479	479	479	0
507	20241014	121300	165719152	479	480	480	479	500
508	20241014	121200	165479642	479	479	479	479	0
509	20241014	121100	165479642	479	482	482	479	5483
510	20241014	121000	162853255	480	480	480	480	111
511	20241014	120900	162799975	480	480	480	480	0
512	20241014	120800	162799975	480	480	480	480	3100
513	20241014	120700	161311975	481	482	482	481	2365
514	20241014	120600	160172580	482	482	482	482	2132
515	20241014	120500	159144956	482	482	482	482	0
516	20241014	120400	159144956	482	482	482	482	21
517	20241014	120300	159134834	482	482	482	482	0
518	20241014	120200	159134834	482	482	482	482	1
519	20241014	120100	159134352	482	483	483	482	2
520	20241014	120000	159133387	482	482	482	482	500
521	20241014	115900	158892387	483	483	483	483	0
522	20241014	115800	158892387	483	483	483	483	0
523	20241014	115700	158892387	483	483	483	483	0
524	20241014	115600	158892387	483	483	483	483	0
525	20241014	115500	158892387	483	483	483	483	0
526	20241014	115400	158892387	483	483	483	483	1
527	20241014	115300	158891904	483	483	483	483	0
528	20241014	115200	158891904	483	483	483	483	13963
529	20241014	115100	152147775	483	482	483	482	20680
530	20241014	115000	142160084	482	482	482	482	2033
531	20241014	114900	141180178	483	483	483	483	1
532	20241014	114800	141179695	483	483	483	483	2
533	20241014	114700	141178729	483	483	483	483	1
534	20241014	114600	141178246	482	483	483	482	2
535	20241014	114500	141177281	483	483	483	483	200
536	20241014	114400	141080681	482	482	482	482	1
537	20241014	114300	141080199	483	483	483	483	32
538	20241014	114200	141064743	482	482	482	482	1
539	20241014	114100	141064261	483	483	483	483	0
540	20241014	114000	141064261	483	483	483	483	33
541	20241014	113900	141048322	484	484	484	484	1
542	20241014	113800	141047838	483	483	483	483	1
543	20241014	113700	141047355	483	483	483	483	2000
544	20241014	113600	140081355	483	483	483	483	1550
545	20241014	113500	139332705	483	483	483	483	0
546	20241014	113400	139332705	483	483	483	483	1
547	20241014	113300	139332222	482	482	482	482	0
548	20241014	113200	139332222	482	482	482	482	3403
549	20241014	113100	137691976	482	482	482	482	1
550	20241014	113000	137691494	482	482	482	482	1
551	20241014	112900	137691012	482	482	483	482	19
552	20241014	112800	137681853	482	482	482	482	202
553	20241014	112700	137584489	484	484	484	483	11
554	20241014	112600	137579171	483	481	483	481	1529
555	20241014	112500	136840666	483	483	483	483	1
556	20241014	112400	136840183	483	483	483	483	0
557	20241014	112300	136840183	483	480	483	480	151
558	20241014	112200	136767700	480	480	480	480	145
559	20241014	112100	136698100	480	481	481	480	101
560	20241014	112000	136649613	480	482	482	480	15705
561	20241014	111900	129102832	484	484	484	484	1
562	20241014	111800	129102348	484	484	484	484	169
563	20241014	111700	129020552	481	484	484	481	11035
564	20241014	111600	123682711	484	481	484	481	69
565	20241014	111500	123649452	484	484	484	484	0
566	20241014	111400	123649452	484	481	484	481	1501
567	20241014	111300	122925968	484	482	484	482	62
568	20241014	111200	122896082	481	481	481	481	2
569	20241014	111100	122895120	481	481	481	481	178
570	20241014	111000	122809502	482	482	482	482	582
571	20241014	110900	122528978	482	482	482	482	1
572	20241014	110800	122528496	481	481	481	481	0
573	20241014	110700	122528496	481	482	482	481	419
574	20241014	110600	122326540	484	484	484	484	2
575	20241014	110500	122325572	484	485	485	484	51
576	20241014	110400	122300887	485	485	485	485	45
577	20241014	110300	122279062	481	485	485	481	18643
578	20241014	110200	113301245	485	484	485	484	1190
579	20241014	110100	112724098	484	484	484	484	0
580	20241014	110000	112724098	484	484	484	484	1
581	20241014	105900	112723614	482	482	482	482	2
582	20241014	105800	112722650	485	483	485	483	41
583	20241014	105700	112702845	483	483	483	483	502
584	20241014	105600	112460379	485	483	485	483	5503
585	20241014	105500	109794996	481	482	482	481	503
586	20241014	105400	109552551	484	484	484	484	3
587	20241014	105300	109551099	484	483	484	483	10000
588	20241014	105200	104718820	482	482	482	482	1
589	20241014	105100	104718338	483	483	483	483	0
590	20241014	105000	104718338	483	483	483	483	1
591	20241014	104900	104717855	482	482	482	482	0
592	20241014	104800	104717855	482	482	482	482	0
593	20241014	104700	104717855	482	482	482	482	0
594	20241014	104600	104717855	482	482	482	482	1
595	20241014	104500	104717373	482	482	482	482	1
596	20241014	104400	104716891	483	483	483	483	0
597	20241014	104300	104716891	483	483	483	483	0
598	20241014	104200	104716891	483	483	483	483	0
599	20241014	104100	104716891	483	482	483	482	3
600	20241014	104000	104715444	483	483	483	483	29
601	20241014	103900	104701437	483	481	483	481	48637
602	20241014	103800	81297158	480	480	480	480	1
603	20241014	103700	81296678	480	480	480	480	0
604	20241014	103600	81296678	480	480	480	480	1
605	20241014	103500	81296198	481	479	481	479	2001
606	20241014	103400	80337717	479	479	479	479	0
607	20241014	103300	80337717	479	481	481	479	2
608	20241014	103200	80336757	479	479	479	479	1
609	20241014	103100	80336278	481	479	481	479	101
610	20241014	103000	80287897	479	479	479	479	1
611	20241014	102900	80287418	481	481	481	481	1
612	20241014	102800	80286937	479	479	479	479	0
613	20241014	102700	80286937	479	479	479	479	0
614	20241014	102600	80286937	479	479	479	479	4735
615	20241014	102500	78018872	479	479	479	479	0
616	20241014	102400	78018872	479	481	481	479	2
617	20241014	102300	78017912	480	480	480	480	500
618	20241014	102200	77777912	480	480	480	480	1126
619	20241014	102100	77237432	481	481	481	481	10001
620	20241014	102000	72426951	480	480	480	480	3882
621	20241014	101900	70563591	479	479	479	479	116
622	20241014	101800	70508027	479	478	479	478	2003
623	20241014	101700	69548592	478	478	478	478	10
624	20241014	101600	69543812	477	477	477	477	0
625	20241014	101500	69543812	477	477	477	477	1
626	20241014	101400	69543335	478	478	478	478	1001
627	20241014	101300	69064857	477	477	477	477	1
628	20241014	101200	69064380	478	478	478	478	1067
629	20241014	101100	68554354	478	478	478	478	19
630	20241014	101000	68545272	476	478	478	476	37
631	20241014	100900	68527588	478	477	478	477	1002
632	20241014	100800	68049633	478	478	478	478	0
633	20241014	100700	68049633	478	478	478	478	100
634	20241014	100600	68001833	478	478	478	478	0
635	20241014	100500	68001833	478	478	478	478	0
636	20241014	100400	68001833	478	479	479	478	2
637	20241014	100300	68000876	475	479	479	475	25070
638	20241014	100200	56069182	479	479	479	479	2
639	20241014	100100	56068224	478	478	478	478	0
640	20241014	100000	56068224	478	478	478	478	1027
641	20241014	095900	55577318	478	478	478	478	15
642	20241014	095800	55570148	478	478	478	478	3
643	20241014	095700	55568714	477	477	477	477	0
644	20241014	095600	55568714	477	477	477	477	2
645	20241014	095500	55567760	478	479	479	478	92
646	20241014	095400	55523783	479	479	479	479	1
647	20241014	095300	55523304	479	478	479	478	2
648	20241014	095200	55522347	478	478	478	478	1
649	20241014	095100	55521869	477	479	479	477	2
650	20241014	095000	55520913	478	478	478	478	3094
651	20241014	094900	54041981	479	479	479	479	2
652	20241014	094800	54041023	479	478	479	478	3
653	20241014	094700	54039588	479	479	479	479	101
654	20241014	094600	53991209	479	479	479	479	40
655	20241014	094500	53972049	479	479	479	479	27
656	20241014	094400	53959116	479	479	479	479	46
657	20241014	094300	53937082	479	479	479	479	6
658	20241014	094200	53934208	479	479	479	479	1
659	20241014	094100	53933729	477	477	477	477	2520
660	20241014	094000	52731689	479	477	479	477	931
661	20241014	093900	52287540	477	479	479	477	212
662	20241014	093800	52186204	479	479	479	478	19372
663	20241014	093700	42914709	480	480	480	480	324
664	20241014	093600	42759189	480	479	480	479	2
665	20241014	093500	42758230	480	480	480	480	0
666	20241014	093400	42758230	480	480	480	480	800
667	20241014	093300	42374230	481	480	481	480	9414
668	20241014	093200	37855358	482	482	482	480	3
669	20241014	093100	37853914	482	482	482	480	14
670	20241014	093000	37847179	482	481	482	481	2104
671	20241014	092900	36833251	482	482	482	482	0
672	20241014	092800	36833251	482	480	482	480	3
673	20241014	092700	36831809	481	481	481	481	0
674	20241014	092600	36831809	481	481	481	481	51
675	20241014	092500	36807278	481	481	481	481	1
676	20241014	092400	36806797	481	482	482	481	217
677	20241014	092300	36702417	481	481	481	481	0
678	20241014	092200	36702417	481	482	482	481	502
679	20241014	092100	36460455	482	482	482	482	21
680	20241014	092000	36450333	482	481	482	481	3
681	20241014	091900	36448889	482	482	482	482	0
682	20241014	091800	36448889	482	481	482	481	9
683	20241014	091700	36444553	482	482	482	482	3
684	20241014	091600	36443107	482	482	482	482	1107
685	20241014	091500	35909533	481	481	481	481	0
686	20241014	091400	35909533	481	481	481	481	49
687	20241014	091300	35885964	481	481	481	481	560
688	20241014	091200	35616604	481	481	481	481	5
689	20241014	091100	35614199	480	481	481	480	54
690	20241014	091000	35588227	481	481	481	481	1
691	20241014	090900	35587746	480	480	480	480	0
692	20241014	090800	35587746	480	480	482	480	1124
693	20241014	090700	35047400	482	482	482	482	633
694	20241014	090600	34742294	482	482	482	482	968
695	20241014	090500	34275718	482	482	483	482	11006
696	20241014	090400	28970821	482	482	482	481	1029
697	20241014	090300	28475857	481	484	484	481	13047
698	20241014	090200	22194801	485	482	485	481	8790
699	20241014	090100	17958341	482	482	485	479	11264
700	20241014	090000	12533055	483	495	495	480	25472