KissMeData/273060/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	210500	448672565	921	921	921	921	4599
3	20241022	210400	448672565	921	921	921	921	0
4	20241022	210300	448672565	921	921	921	921	0
5	20241022	210200	448672565	921	921	921	921	0
6	20241022	210100	448672565	921	921	921	921	0
7	20241022	210000	448672565	921	921	921	921	0
8	20241022	205900	448672565	921	921	921	921	0
9	20241022	205800	448672565	921	921	921	921	0
10	20241022	205700	448672565	921	921	921	921	0
11	20241022	205600	448672565	921	921	921	921	0
12	20241022	205500	448672565	921	921	921	921	0
13	20241022	205400	448672565	921	921	921	921	0
14	20241022	205300	448672565	921	921	921	921	0
15	20241022	205200	448672565	921	921	921	921	0
16	20241022	205100	448672565	921	921	921	921	0
17	20241022	205000	448672565	921	921	921	921	0
18	20241022	204900	448672565	921	921	921	921	0
19	20241022	204800	448672565	921	921	921	921	0
20	20241022	204700	448672565	921	921	921	921	0
21	20241022	204600	448672565	921	921	921	921	0
22	20241022	204500	448672565	921	921	921	921	0
23	20241022	204400	448672565	921	921	921	921	0
24	20241022	204300	448672565	921	921	921	921	0
25	20241022	204200	448672565	921	921	921	921	0
26	20241022	204100	448672565	921	921	921	921	0
27	20241022	204000	448672565	921	921	921	921	0
28	20241022	203900	448672565	921	921	921	921	0
29	20241022	203800	448672565	921	921	921	921	0
30	20241022	203700	448672565	921	921	921	921	0
31	20241022	203600	448672565	921	921	921	921	0
32	20241022	203500	448672565	921	921	921	921	4599
33	20241022	203400	448672565	921	921	921	921	0
34	20241022	203300	448672565	921	921	921	921	0
35	20241022	203200	448672565	921	921	921	921	0
36	20241022	203100	448672565	921	921	921	921	0
37	20241022	203000	448672565	921	921	921	921	0
38	20241022	202900	448672565	921	921	921	921	0
39	20241022	202800	448672565	921	921	921	921	0
40	20241022	202700	448672565	921	921	921	921	0
41	20241022	202600	448672565	921	921	921	921	0
42	20241022	202500	448672565	921	921	921	921	0
43	20241022	202400	448672565	921	921	921	921	0
44	20241022	202300	448672565	921	921	921	921	0
45	20241022	202200	448672565	921	921	921	921	0
46	20241022	202100	448672565	921	921	921	921	0
47	20241022	202000	448672565	921	921	921	921	0
48	20241022	201900	448672565	921	921	921	921	0
49	20241022	201800	448672565	921	921	921	921	0
50	20241022	201700	448672565	921	921	921	921	0
51	20241022	201600	448672565	921	921	921	921	0
52	20241022	201500	448672565	921	921	921	921	0
53	20241022	201400	448672565	921	921	921	921	0
54	20241022	201300	448672565	921	921	921	921	0
55	20241022	201200	448672565	921	921	921	921	0
56	20241022	201100	448672565	921	921	921	921	0
57	20241022	201000	448672565	921	921	921	921	0
58	20241022	200900	448672565	921	921	921	921	0
59	20241022	200800	448672565	921	921	921	921	0
60	20241022	200700	448672565	921	921	921	921	0
61	20241022	200600	448672565	921	921	921	921	0
62	20241022	200500	448672565	921	921	921	921	4599
63	20241022	200400	448672565	921	921	921	921	0
64	20241022	200300	448672565	921	921	921	921	0
65	20241022	200200	448672565	921	921	921	921	0
66	20241022	200100	448672565	921	921	921	921	0
67	20241022	200000	448672565	921	921	921	921	0
68	20241022	195900	448672565	921	921	921	921	0
69	20241022	195800	448672565	921	921	921	921	0
70	20241022	195700	448672565	921	921	921	921	0
71	20241022	195600	448672565	921	921	921	921	0
72	20241022	195500	448672565	921	921	921	921	0
73	20241022	195400	448672565	921	921	921	921	0
74	20241022	195300	448672565	921	921	921	921	0
75	20241022	195200	448672565	921	921	921	921	0
76	20241022	195100	448672565	921	921	921	921	0
77	20241022	195000	448672565	921	921	921	921	0
78	20241022	194900	448672565	921	921	921	921	0
79	20241022	194800	448672565	921	921	921	921	0
80	20241022	194700	448672565	921	921	921	921	0
81	20241022	194600	448672565	921	921	921	921	0
82	20241022	194500	448672565	921	921	921	921	0
83	20241022	194400	448672565	921	921	921	921	0
84	20241022	194300	448672565	921	921	921	921	0
85	20241022	194200	448672565	921	921	921	921	0
86	20241022	194100	448672565	921	921	921	921	0
87	20241022	194000	448672565	921	921	921	921	0
88	20241022	193900	448672565	921	921	921	921	0
89	20241022	193800	448672565	921	921	921	921	0
90	20241022	193700	448672565	921	921	921	921	0
91	20241022	193600	448672565	921	921	921	921	0
92	20241022	193500	448672565	921	921	921	921	4599
93	20241022	193400	448672565	921	921	921	921	0
94	20241022	193300	448672565	921	921	921	921	0
95	20241022	193200	448672565	921	921	921	921	0
96	20241022	193100	448672565	921	921	921	921	0
97	20241022	193000	448672565	921	921	921	921	0
98	20241022	192900	448672565	921	921	921	921	0
99	20241022	192800	448672565	921	921	921	921	0
100	20241022	192700	448672565	921	921	921	921	0
101	20241022	192600	448672565	921	921	921	921	0
102	20241022	192500	448672565	921	921	921	921	0
103	20241022	192400	448672565	921	921	921	921	0
104	20241022	192300	448672565	921	921	921	921	0
105	20241022	192200	448672565	921	921	921	921	0
106	20241022	192100	448672565	921	921	921	921	0
107	20241022	192000	448672565	921	921	921	921	0
108	20241022	191900	448672565	921	921	921	921	0
109	20241022	191800	448672565	921	921	921	921	0
110	20241022	191700	448672565	921	921	921	921	0
111	20241022	191600	448672565	921	921	921	921	0
112	20241022	191500	448672565	921	921	921	921	0
113	20241022	191400	448672565	921	921	921	921	0
114	20241022	191300	448672565	921	921	921	921	0
115	20241022	191200	448672565	921	921	921	921	0
116	20241022	191100	448672565	921	921	921	921	0
117	20241022	191000	448672565	921	921	921	921	0
118	20241022	190900	448672565	921	921	921	921	0
119	20241022	190800	448672565	921	921	921	921	0
120	20241022	190700	448672565	921	921	921	921	0
121	20241022	190600	448672565	921	921	921	921	0
122	20241022	190500	448672565	921	921	921	921	4599
123	20241022	190400	448672565	921	921	921	921	0
124	20241022	190300	448672565	921	921	921	921	0
125	20241022	190200	448672565	921	921	921	921	0
126	20241022	190100	448672565	921	921	921	921	0
127	20241022	190000	448672565	921	921	921	921	0
128	20241022	185900	448672565	921	921	921	921	0
129	20241022	185800	448672565	921	921	921	921	0
130	20241022	185700	448672565	921	921	921	921	0
131	20241022	185600	448672565	921	921	921	921	0
132	20241022	185500	448672565	921	921	921	921	0
133	20241022	185400	448672565	921	921	921	921	0
134	20241022	185300	448672565	921	921	921	921	0
135	20241022	185200	448672565	921	921	921	921	0
136	20241022	185100	448672565	921	921	921	921	0
137	20241022	185000	448672565	921	921	921	921	0
138	20241022	184900	448672565	921	921	921	921	0
139	20241022	184800	448672565	921	921	921	921	0
140	20241022	184700	448672565	921	921	921	921	0
141	20241022	184600	448672565	921	921	921	921	0
142	20241022	184500	448672565	921	921	921	921	0
143	20241022	184400	448672565	921	921	921	921	0
144	20241022	184300	448672565	921	921	921	921	0
145	20241022	184200	448672565	921	921	921	921	0
146	20241022	184100	448672565	921	921	921	921	0
147	20241022	184000	448672565	921	921	921	921	0
148	20241022	183900	448672565	921	921	921	921	0
149	20241022	183800	448672565	921	921	921	921	0
150	20241022	183700	448672565	921	921	921	921	0
151	20241022	183600	448672565	921	921	921	921	0
152	20241022	183500	448672565	921	921	921	921	4599
153	20241022	183400	448672565	921	921	921	921	0
154	20241022	183300	448672565	921	921	921	921	0
155	20241022	183200	448672565	921	921	921	921	0
156	20241022	183100	448672565	921	921	921	921	0
157	20241022	183000	448672565	921	921	921	921	0
158	20241022	182900	448672565	921	921	921	921	0
159	20241022	182800	448672565	921	921	921	921	0
160	20241022	182700	448672565	921	921	921	921	0
161	20241022	182600	448672565	921	921	921	921	0
162	20241022	182500	448672565	921	921	921	921	0
163	20241022	182400	448672565	921	921	921	921	0
164	20241022	182300	448672565	921	921	921	921	0
165	20241022	182200	448672565	921	921	921	921	0
166	20241022	182100	448672565	921	921	921	921	0
167	20241022	182000	448672565	921	921	921	921	0
168	20241022	181900	448672565	921	921	921	921	0
169	20241022	181800	448672565	921	921	921	921	0
170	20241022	181700	448672565	921	921	921	921	0
171	20241022	181600	448672565	921	921	921	921	0
172	20241022	181500	448672565	921	921	921	921	0
173	20241022	181400	448672565	921	921	921	921	0
174	20241022	181300	448672565	921	921	921	921	0
175	20241022	181200	448672565	921	921	921	921	0
176	20241022	181100	448672565	921	921	921	921	0
177	20241022	181000	448672565	921	921	921	921	0
178	20241022	180900	448672565	921	921	921	921	0
179	20241022	180800	448672565	921	921	921	921	0
180	20241022	180700	448672565	921	921	921	921	0
181	20241022	180600	448672565	921	921	921	921	0
182	20241022	180500	448672565	921	921	921	921	4599
183	20241022	180400	448672565	921	921	921	921	0
184	20241022	180300	448672565	921	921	921	921	0
185	20241022	180200	448672565	921	921	921	921	0
186	20241022	180100	448672565	921	921	921	921	0
187	20241022	180000	448672565	921	921	921	921	0
188	20241022	175900	448672565	921	921	921	921	0
189	20241022	175800	448672565	921	921	921	921	0
190	20241022	175700	448672565	921	921	921	921	0
191	20241022	175600	448672565	921	921	921	921	0
192	20241022	175500	448672565	921	921	921	921	0
193	20241022	175400	448672565	921	921	921	921	0
194	20241022	175300	448672565	921	921	921	921	0
195	20241022	175200	448672565	921	921	921	921	0
196	20241022	175100	448672565	921	921	921	921	0
197	20241022	175000	448672565	921	921	921	921	0
198	20241022	174900	448672565	921	921	921	921	0
199	20241022	174800	448672565	921	921	921	921	0
200	20241022	174700	448672565	921	921	921	921	0
201	20241022	174600	448672565	921	921	921	921	0
202	20241022	174500	448672565	921	921	921	921	0
203	20241022	174400	448672565	921	921	921	921	0
204	20241022	174300	448672565	921	921	921	921	0
205	20241022	174200	448672565	921	921	921	921	0
206	20241022	174100	448672565	921	921	921	921	0
207	20241022	174000	448672565	921	921	921	921	0
208	20241022	173900	448672565	921	921	921	921	0
209	20241022	173800	448672565	921	921	921	921	0
210	20241022	173700	448672565	921	921	921	921	0
211	20241022	173600	448672565	921	921	921	921	0
212	20241022	173500	448672565	921	921	921	921	4599
213	20241022	173400	448672565	921	921	921	921	0
214	20241022	173300	448672565	921	921	921	921	0
215	20241022	173200	448672565	921	921	921	921	0
216	20241022	173100	448672565	921	921	921	921	0
217	20241022	173000	448672565	921	921	921	921	0
218	20241022	172900	448672565	921	921	921	921	0
219	20241022	172800	448672565	921	921	921	921	0
220	20241022	172700	448672565	921	921	921	921	0
221	20241022	172600	448672565	921	921	921	921	0
222	20241022	172500	448672565	921	921	921	921	0
223	20241022	172400	448672565	921	921	921	921	0
224	20241022	172300	448672565	921	921	921	921	0
225	20241022	172200	448672565	921	921	921	921	0
226	20241022	172100	448672565	921	921	921	921	0
227	20241022	172000	448672565	921	921	921	921	0
228	20241022	171900	448672565	921	921	921	921	0
229	20241022	171800	448672565	921	921	921	921	0
230	20241022	171700	448672565	921	921	921	921	0
231	20241022	171600	448672565	921	921	921	921	0
232	20241022	171500	448672565	921	921	921	921	0
233	20241022	171400	448672565	921	921	921	921	0
234	20241022	171300	448672565	921	921	921	921	0
235	20241022	171200	448672565	921	921	921	921	0
236	20241022	171100	448672565	921	921	921	921	0
237	20241022	171000	448672565	921	921	921	921	0
238	20241022	170900	448672565	921	921	921	921	0
239	20241022	170800	448672565	921	921	921	921	0
240	20241022	170700	448672565	921	921	921	921	0
241	20241022	170600	448672565	921	921	921	921	0
242	20241022	170500	448672565	921	921	921	921	4599
243	20241022	170400	448672565	921	921	921	921	0
244	20241022	170300	448672565	921	921	921	921	0
245	20241022	170200	448672565	921	921	921	921	0
246	20241022	170100	448672565	921	921	921	921	0
247	20241022	170000	448672565	921	921	921	921	0
248	20241022	165900	448672565	921	921	921	921	0
249	20241022	165800	448672565	921	921	921	921	0
250	20241022	165700	448672565	921	921	921	921	0
251	20241022	165600	448672565	921	921	921	921	0
252	20241022	165500	448672565	921	921	921	921	0
253	20241022	165400	448672565	921	921	921	921	0
254	20241022	165300	448672565	921	921	921	921	0
255	20241022	165200	448672565	921	921	921	921	0
256	20241022	165100	448672565	921	921	921	921	0
257	20241022	165000	448672565	921	921	921	921	0
258	20241022	164900	448672565	921	921	921	921	0
259	20241022	164800	448672565	921	921	921	921	0
260	20241022	164700	448672565	921	921	921	921	0
261	20241022	164600	448672565	921	921	921	921	0
262	20241022	164500	448672565	921	921	921	921	0
263	20241022	164400	448672565	921	921	921	921	0
264	20241022	164300	448672565	921	921	921	921	0
265	20241022	164200	448672565	921	921	921	921	0
266	20241022	164100	448672565	921	921	921	921	0
267	20241022	164000	448672565	921	921	921	921	0
268	20241022	163900	448672565	921	921	921	921	0
269	20241022	163800	448672565	921	921	921	921	0
270	20241022	163700	448672565	921	921	921	921	0
271	20241022	163600	448672565	921	921	921	921	0
272	20241022	163500	448672565	921	921	921	921	4599
273	20241022	163400	448672565	921	921	921	921	0
274	20241022	163300	448672565	921	921	921	921	0
275	20241022	163200	448672565	921	921	921	921	0
276	20241022	163100	448672565	921	921	921	921	0
277	20241022	163000	448672565	921	921	921	921	0
278	20241022	162900	448672565	921	921	921	921	0
279	20241022	162800	448672565	921	921	921	921	0
280	20241022	162700	448672565	921	921	921	921	0
281	20241022	162600	448672565	921	921	921	921	0
282	20241022	162500	448672565	921	921	921	921	0
283	20241022	162400	448672565	921	921	921	921	0
284	20241022	162300	448672565	921	921	921	921	0
285	20241022	162200	448672565	921	921	921	921	0
286	20241022	162100	448672565	921	921	921	921	0
287	20241022	162000	448672565	921	921	921	921	0
288	20241022	161900	448672565	921	921	921	921	0
289	20241022	161800	448672565	921	921	921	921	0
290	20241022	161700	448672565	921	921	921	921	0
291	20241022	161600	448672565	921	921	921	921	0
292	20241022	161500	448672565	921	921	921	921	0
293	20241022	161400	448672565	921	921	921	921	0
294	20241022	161300	448672565	921	921	921	921	0
295	20241022	161200	448672565	921	921	921	921	0
296	20241022	161100	448672565	921	921	921	921	0
297	20241022	161000	448672565	921	921	921	921	0
298	20241022	160900	448672565	921	921	921	921	0
299	20241022	160800	448672565	921	921	921	921	0
300	20241022	160700	448672565	921	921	921	921	0
301	20241022	160600	448672565	921	921	921	921	0
302	20241022	160500	448672565	921	921	921	921	4599
303	20241022	160400	448672565	921	921	921	921	0
304	20241022	160300	448672565	921	921	921	921	0
305	20241022	160200	448672565	921	921	921	921	0
306	20241022	160100	448672565	921	921	921	921	0
307	20241022	160000	448672565	921	921	921	921	0
308	20241022	155900	448672565	921	921	921	921	0
309	20241022	155800	448672565	921	921	921	921	0
310	20241022	155700	448672565	921	921	921	921	0
311	20241022	155600	448672565	921	921	921	921	0
312	20241022	155500	448672565	921	921	921	921	0
313	20241022	155400	448672565	921	921	921	921	0
314	20241022	155300	448672565	921	921	921	921	0
315	20241022	155200	448672565	921	921	921	921	0
316	20241022	155100	448672565	921	921	921	921	0
317	20241022	155000	448672565	921	921	921	921	0
318	20241022	154900	448672565	921	921	921	921	0
319	20241022	154800	448672565	921	921	921	921	0
320	20241022	154700	448672565	921	921	921	921	0
321	20241022	154600	448672565	921	921	921	921	0
322	20241022	154500	448672565	921	921	921	921	0
323	20241022	154400	448672565	921	921	921	921	0
324	20241022	154300	448672565	921	921	921	921	0
325	20241022	154200	448672565	921	921	921	921	0
326	20241022	154100	448672565	921	921	921	921	0
327	20241022	154000	448672565	921	921	921	921	0
328	20241022	153900	448672565	921	921	921	921	0
329	20241022	153800	448672565	921	921	921	921	0
330	20241022	153700	448672565	921	921	921	921	0
331	20241022	153600	448672565	921	921	921	921	0
332	20241022	153500	448672565	921	921	921	921	4599
333	20241022	153400	448672565	921	921	921	921	0
334	20241022	153300	448672565	921	921	921	921	0
335	20241022	153200	448672565	921	921	921	921	0
336	20241022	153100	448672565	921	921	921	921	0
337	20241022	153000	448672565	921	921	921	921	4599
338	20241022	152900	444436886	928	928	928	928	0
339	20241022	152800	444436886	928	928	928	928	0
340	20241022	152700	444436886	928	928	928	928	0
341	20241022	152600	444436886	928	928	928	928	0
342	20241022	152500	444436886	928	928	928	928	0
343	20241022	152400	444436886	928	928	928	928	0
344	20241022	152300	444436886	928	928	928	928	0
345	20241022	152200	444436886	928	928	928	928	0
346	20241022	152100	444436886	928	928	928	928	0
347	20241022	152000	444436886	928	928	928	928	0
348	20241022	151900	444436886	928	921	928	919	1001
349	20241022	151800	443516066	920	933	933	914	9806
350	20241022	151700	434470581	931	931	931	931	0
351	20241022	151600	434470581	931	932	932	931	341
352	20241022	151500	434153096	930	933	933	930	322
353	20241022	151400	433853294	940	940	940	940	0
354	20241022	151300	433853294	940	940	940	940	0
355	20241022	151200	433853294	940	940	940	940	0
356	20241022	151100	433853294	940	940	940	940	0
357	20241022	151000	433853294	940	938	940	938	564
358	20241022	150900	433323741	933	939	939	933	1367
359	20241022	150800	432044646	939	939	939	939	500
360	20241022	150700	431575146	938	937	938	937	677
361	20241022	150600	430940471	932	932	932	932	0
362	20241022	150500	430940471	932	932	932	932	0
363	20241022	150400	430940471	932	932	932	932	31
364	20241022	150300	430911579	932	932	932	932	100
365	20241022	150200	430818379	932	932	932	932	0
366	20241022	150100	430818379	932	938	939	932	1943
367	20241022	150000	429002243	938	938	938	938	0
368	20241022	145900	429002243	938	938	938	938	10
369	20241022	145800	428992863	932	933	933	932	30
370	20241022	145700	428964902	932	932	932	932	0
371	20241022	145600	428964902	932	932	932	932	0
372	20241022	145500	428964902	932	932	932	932	0
373	20241022	145400	428964902	932	932	932	932	700
374	20241022	145300	428312502	940	940	940	940	0
375	20241022	145200	428312502	940	940	940	940	0
376	20241022	145100	428312502	940	940	940	940	0
377	20241022	145000	428312502	940	940	940	940	0
378	20241022	144900	428312502	940	940	940	940	9
379	20241022	144800	428304042	942	942	942	942	10
380	20241022	144700	428294622	941	941	941	941	0
381	20241022	144600	428294622	941	941	941	941	100
382	20241022	144500	428200522	940	940	940	940	0
383	20241022	144400	428200522	940	940	940	940	0
384	20241022	144300	428200522	940	938	940	938	368
385	20241022	144200	427855053	939	939	939	939	0
386	20241022	144100	427855053	939	939	939	939	0
387	20241022	144000	427855053	939	939	939	928	1024
388	20241022	143900	426903023	939	939	939	939	230
389	20241022	143800	426687053	939	933	940	933	42
390	20241022	143700	426647740	931	933	933	931	13
391	20241022	143600	426635617	930	930	930	930	0
392	20241022	143500	426635617	930	930	930	930	0
393	20241022	143400	426635617	930	933	933	930	24
394	20241022	143300	426613237	933	933	933	933	107
395	20241022	143200	426513406	933	933	933	933	107
396	20241022	143100	426413575	933	933	933	933	0
397	20241022	143000	426413575	933	934	934	933	235
398	20241022	142900	426194299	933	933	933	933	0
399	20241022	142800	426194299	933	933	933	933	590
400	20241022	142700	425643829	939	939	939	939	201
401	20241022	142600	425455090	939	939	939	939	10
402	20241022	142500	425445700	939	939	939	939	0
403	20241022	142400	425445700	939	939	939	939	0
404	20241022	142300	425445700	939	939	939	939	42
405	20241022	142200	425406262	939	939	939	939	0
406	20241022	142100	425406262	939	939	939	939	0
407	20241022	142000	425406262	939	939	939	939	0
408	20241022	141900	425406262	939	939	939	939	0
409	20241022	141800	425406262	939	939	939	939	0
410	20241022	141700	425406262	939	939	940	939	333
411	20241022	141600	425093544	939	940	940	939	621
412	20241022	141500	424510015	938	937	938	937	2806
413	20241022	141400	421878012	931	931	931	931	0
414	20241022	141300	421878012	931	931	931	931	532
415	20241022	141200	421382720	938	938	938	938	0
416	20241022	141100	421382720	938	931	938	931	1085
417	20241022	141000	420365060	931	931	931	931	859
418	20241022	140900	419565331	938	938	938	938	55
419	20241022	140800	419513741	939	939	939	939	0
420	20241022	140700	419513741	939	939	939	939	0
421	20241022	140600	419513741	939	939	939	939	0
422	20241022	140500	419513741	939	939	939	939	10
423	20241022	140400	419504351	931	931	931	931	151
424	20241022	140300	419363770	931	933	933	931	3044
425	20241022	140200	416525850	933	933	933	933	0
426	20241022	140100	416525850	933	933	933	933	0
427	20241022	140000	416525850	933	933	933	933	0
428	20241022	135900	416525850	933	937	937	933	2858
429	20241022	135800	413855421	936	936	936	936	0
430	20241022	135700	413855421	936	942	942	936	406
431	20241022	135600	413474139	942	942	942	942	584
432	20241022	135500	412924011	943	943	943	943	584
433	20241022	135400	412373299	947	947	947	947	10
434	20241022	135300	412363829	948	948	948	948	100
435	20241022	135200	412269029	949	943	949	943	2007
436	20241022	135100	410374410	942	942	942	942	117
437	20241022	135000	410264196	942	942	942	942	3
438	20241022	134900	410261370	941	941	941	941	214
439	20241022	134800	410059996	941	941	941	941	318
440	20241022	134700	409760758	941	941	941	941	0
441	20241022	134600	409760758	941	940	941	940	647
442	20241022	134500	409152371	942	942	942	942	0
443	20241022	134400	409152371	942	936	942	935	220
444	20241022	134300	408946519	936	936	936	936	0
445	20241022	134200	408946519	936	936	936	936	986
446	20241022	134100	408023623	942	942	942	942	0
447	20241022	134000	408023623	942	942	942	942	0
448	20241022	133900	408023623	942	942	942	942	0
449	20241022	133800	408023623	942	940	942	940	4150
450	20241022	133700	404120972	940	940	940	940	2000
451	20241022	133600	402240972	940	940	940	940	0
452	20241022	133500	402240972	940	940	940	940	0
453	20241022	133400	402240972	940	940	940	940	10
454	20241022	133300	402231572	940	940	940	940	0
455	20241022	133200	402231572	940	940	940	940	2
456	20241022	133100	402229692	940	940	940	940	1
457	20241022	133000	402228752	926	926	926	926	0
458	20241022	132900	402228752	926	940	940	926	4871
459	20241022	132800	397691080	945	945	945	945	0
460	20241022	132700	397691080	945	945	945	945	0
461	20241022	132600	397691080	945	945	945	945	83
462	20241022	132500	397612645	940	940	940	940	0
463	20241022	132400	397612645	940	940	940	940	417
464	20241022	132300	397220665	940	940	940	940	10
465	20241022	132200	397211265	940	940	940	940	1
466	20241022	132100	397210325	934	934	934	934	352
467	20241022	132000	396881557	940	940	940	940	178
468	20241022	131900	396714237	940	940	940	940	0
469	20241022	131800	396714237	940	940	940	940	1072
470	20241022	131700	395706557	940	940	940	940	54
471	20241022	131600	395655797	940	940	940	940	100
472	20241022	131500	395561797	940	937	940	937	1388
473	20241022	131400	394259185	937	937	937	937	1
474	20241022	131300	394258248	937	937	937	937	10
475	20241022	131200	394248878	931	931	931	931	0
476	20241022	131100	394248878	931	931	931	931	4
477	20241022	131000	394245154	930	930	930	930	6
478	20241022	130900	394239574	937	937	937	937	0
479	20241022	130800	394239574	937	937	937	937	1
480	20241022	130700	394238637	930	939	939	930	4686
481	20241022	130600	389859426	940	940	940	940	4175
482	20241022	130500	385934926	940	941	941	940	2848
483	20241022	130400	383256404	942	949	949	942	1001
484	20241022	130300	382313455	944	943	944	942	175
485	20241022	130200	382148499	944	944	944	944	300
486	20241022	130100	381865299	944	944	944	944	3143
487	20241022	130000	378898307	951	951	951	951	0
488	20241022	125900	378898307	951	951	951	951	0
489	20241022	125800	378898307	951	951	951	951	8
490	20241022	125700	378890699	944	946	946	944	577
491	20241022	125600	378345949	944	947	947	944	9001
492	20241022	125500	369838639	947	948	948	947	1772
493	20241022	125400	368160455	948	948	948	948	4
494	20241022	125300	368156663	953	954	954	953	948
495	20241022	125200	367252274	948	956	956	948	1039
496	20241022	125100	366266366	956	951	956	950	4242
497	20241022	125000	362235113	951	952	952	951	1000
498	20241022	124900	361283921	958	958	958	958	1
499	20241022	124800	361282963	958	958	958	958	1
500	20241022	124700	361282005	958	957	959	957	900
501	20241022	124600	360419748	957	958	958	957	77
502	20241022	124500	360346042	959	959	959	959	0
503	20241022	124400	360346042	959	959	959	959	0
504	20241022	124300	360346042	959	959	959	959	61
505	20241022	124200	360287543	951	951	951	951	0
506	20241022	124100	360287543	951	951	951	951	8
507	20241022	124000	360279935	951	952	952	951	519
508	20241022	123900	359786248	952	954	954	952	3253
509	20241022	123800	356687269	958	954	958	954	1544
510	20241022	123700	355213773	960	957	960	953	1107
511	20241022	123600	354157406	962	964	964	960	822
512	20241022	123500	353365520	957	964	964	957	418
513	20241022	123400	352963226	965	962	965	957	1854
514	20241022	123300	351182120	967	962	968	962	2429
515	20241022	123200	348834784	965	961	965	961	8149
516	20241022	123100	340982420	954	953	955	953	1306
517	20241022	123000	339735981	955	955	955	955	1010
518	20241022	122900	338771431	952	952	952	952	1096
519	20241022	122800	337728039	952	952	952	952	269
520	20241022	122700	337471951	957	957	957	957	1243
521	20241022	122600	336282400	957	950	957	950	66
522	20241022	122500	336219277	956	952	956	948	3002
523	20241022	122400	333365645	952	952	952	952	382
524	20241022	122300	333001981	959	960	960	958	207
525	20241022	122200	332803666	959	957	959	957	303
526	20241022	122100	332513693	958	956	958	955	440
527	20241022	122000	332093404	958	957	960	957	80
528	20241022	121900	332016837	957	958	958	951	662
529	20241022	121800	331383705	958	958	958	958	10
530	20241022	121700	331374125	950	950	950	950	0
531	20241022	121600	331374125	950	959	959	950	1757
532	20241022	121500	329704948	948	948	948	948	526
533	20241022	121400	329206300	949	946	949	946	2543
534	20241022	121300	326797592	949	950	950	949	1765
535	20241022	121200	325122481	950	949	950	949	5458
536	20241022	121100	319938429	948	949	949	942	6913
537	20241022	121000	313417858	949	960	960	949	2915
538	20241022	120900	310642595	960	954	966	953	5222
539	20241022	120800	305639962	958	958	962	954	2627
540	20241022	120700	303124150	962	964	964	958	2205
541	20241022	120600	301006626	964	967	967	964	889
542	20241022	120500	300147272	968	968	969	967	5974
543	20241022	120400	294363253	968	966	970	957	19226
544	20241022	120300	275781094	965	956	966	956	6928
545	20241022	120200	269098751	956	964	966	954	2774
546	20241022	120100	266426396	954	967	967	954	108
547	20241022	120000	266322103	956	955	968	948	9710
548	20241022	115900	257019402	948	956	956	948	1630
549	20241022	115800	255464448	956	957	957	956	608
550	20241022	115700	254882600	951	952	952	951	7789
551	20241022	115600	247473138	952	956	956	952	4315
552	20241022	115500	243359906	956	951	956	951	22
553	20241022	115400	243338929	951	956	957	951	1619
554	20241022	115300	241798908	956	945	956	944	646
555	20241022	115200	241182894	944	946	956	944	7260
556	20241022	115100	234300800	952	950	953	945	14030
557	20241022	115000	220950591	952	952	952	952	1776
558	20241022	114900	219259839	953	968	969	948	41689
559	20241022	114800	179142244	968	943	968	943	29429
560	20241022	114700	151154957	943	943	943	943	0
561	20241022	114600	151154957	943	943	943	943	0
562	20241022	114500	151154957	943	938	943	935	1341
563	20241022	114400	149898958	943	943	943	943	0
564	20241022	114300	149898958	943	943	943	943	0
565	20241022	114200	149898958	943	943	943	943	0
566	20241022	114100	149898958	943	943	943	943	10
567	20241022	114000	149889528	942	937	942	937	33
568	20241022	113900	149858484	936	936	936	936	0
569	20241022	113800	149858484	936	936	936	936	0
570	20241022	113700	149858484	936	939	939	936	2384
571	20241022	113600	147624867	937	937	937	937	0
572	20241022	113500	147624867	937	941	941	937	11
573	20241022	113400	147614520	941	941	941	941	2
574	20241022	113300	147612638	940	938	940	936	282
575	20241022	113200	147347807	937	937	941	936	1883
576	20241022	113100	145583586	937	937	937	937	725
577	20241022	113000	144904261	937	937	937	937	0
578	20241022	112900	144904261	937	946	946	937	4471
579	20241022	112800	140692948	945	946	946	945	1285
580	20241022	112700	139478116	946	946	946	945	234
581	20241022	112600	139256907	946	939	946	938	1178
582	20241022	112500	138150698	943	939	948	938	66
583	20241022	112400	138088510	949	947	949	936	618
584	20241022	112300	137509822	935	951	952	935	3988
585	20241022	112200	133746047	950	936	953	932	4162
586	20241022	112100	129814835	937	951	959	937	16191
587	20241022	112000	114519868	960	947	969	946	8997
588	20241022	111900	105908070	952	951	952	938	4355
589	20241022	111800	101789892	942	944	954	940	6921
590	20241022	111700	95256924	940	929	970	929	53434
591	20241022	111600	44599415	929	928	929	928	2000
592	20241022	111500	42742002	928	928	928	928	0
593	20241022	111400	42742002	928	928	928	928	11
594	20241022	111300	42731794	922	922	922	922	0
595	20241022	111200	42731794	922	922	922	922	0
596	20241022	111100	42731794	922	922	922	922	0
597	20241022	111000	42731794	922	922	922	922	2
598	20241022	110900	42729950	922	922	922	922	0
599	20241022	110800	42729950	922	922	922	922	0
600	20241022	110700	42729950	922	922	922	922	102
601	20241022	110600	42635906	922	922	922	922	100
602	20241022	110500	42543706	929	929	929	929	0
603	20241022	110400	42543706	929	929	929	929	0
604	20241022	110300	42543706	929	929	929	929	0
605	20241022	110200	42543706	929	929	929	929	0
606	20241022	110100	42543706	929	929	929	929	0
607	20241022	110000	42543706	929	929	929	929	100
608	20241022	105900	42450806	924	924	924	924	47
609	20241022	105800	42407378	924	924	924	924	0
610	20241022	105700	42407378	924	924	924	924	0
611	20241022	105600	42407378	924	924	924	924	53
612	20241022	105500	42358406	924	924	924	924	2
613	20241022	105400	42356558	924	924	924	924	0
614	20241022	105300	42356558	924	924	924	924	0
615	20241022	105200	42356558	924	924	924	924	0
616	20241022	105100	42356558	924	928	928	924	100
617	20241022	105000	42264112	928	928	928	928	0
618	20241022	104900	42264112	928	928	928	928	294
619	20241022	104800	41991280	926	926	926	926	0
620	20241022	104700	41991280	926	926	926	926	0
621	20241022	104600	41991280	926	926	926	926	0
622	20241022	104500	41991280	926	926	926	926	0
623	20241022	104400	41991280	926	926	926	926	0
624	20241022	104300	41991280	926	926	926	926	242
625	20241022	104200	41767188	928	928	928	928	0
626	20241022	104100	41767188	928	928	928	928	0
627	20241022	104000	41767188	928	928	928	928	0
628	20241022	103900	41767188	928	928	928	928	0
629	20241022	103800	41767188	928	928	928	928	6
630	20241022	103700	41761620	928	928	928	928	0
631	20241022	103600	41761620	928	928	928	928	0
632	20241022	103500	41761620	928	928	928	928	0
633	20241022	103400	41761620	928	928	928	928	0
634	20241022	103300	41761620	928	928	928	928	0
635	20241022	103200	41761620	928	926	928	926	1261
636	20241022	103100	40593928	925	925	925	925	78
637	20241022	103000	40521778	924	922	924	922	273
638	20241022	102900	40269726	919	919	919	919	1
639	20241022	102800	40268807	922	919	922	919	27
640	20241022	102700	40243916	925	925	925	925	0
641	20241022	102600	40243916	925	925	925	925	2
642	20241022	102500	40242066	920	920	920	920	0
643	20241022	102400	40242066	920	920	920	920	0
644	20241022	102300	40242066	920	920	920	920	18
645	20241022	102200	40225506	919	919	919	919	0
646	20241022	102100	40225506	919	919	919	919	0
647	20241022	102000	40225506	919	919	919	919	68
648	20241022	101900	40163014	919	919	919	919	41
649	20241022	101800	40125335	918	918	918	918	0
650	20241022	101700	40125335	918	918	918	918	0
651	20241022	101600	40125335	918	928	928	918	507
652	20241022	101500	39659889	928	928	928	928	0
653	20241022	101400	39659889	928	928	928	928	0
654	20241022	101300	39659889	928	928	928	928	4504
655	20241022	101200	35480177	930	930	930	930	500
656	20241022	101100	35015177	931	930	931	930	1300
657	20241022	101000	33805177	916	916	916	916	0
658	20241022	100900	33805177	916	921	921	916	280
659	20241022	100800	33548277	921	921	921	921	0
660	20241022	100700	33548277	921	921	921	921	0
661	20241022	100600	33548277	921	921	921	921	0
662	20241022	100500	33548277	921	921	921	921	0
663	20241022	100400	33548277	921	921	921	915	1077
664	20241022	100300	32557320	914	914	914	914	0
665	20241022	100200	32557320	914	914	914	914	0
666	20241022	100100	32557320	914	914	914	914	0
667	20241022	100000	32557320	914	915	915	914	964
668	20241022	095900	31675974	914	914	914	914	0
669	20241022	095800	31675974	914	914	914	914	0
670	20241022	095700	31675974	914	914	914	914	0
671	20241022	095600	31675974	914	914	914	914	2192
672	20241022	095500	29672486	914	915	915	914	266
673	20241022	095400	29429342	920	920	920	920	16
674	20241022	095300	29414622	921	923	923	921	1344
675	20241022	095200	28175348	924	924	924	924	121
676	20241022	095100	28063544	924	924	924	924	0
677	20241022	095000	28063544	924	924	924	924	1
678	20241022	094900	28062620	923	923	923	923	0
679	20241022	094800	28062620	923	923	923	923	0
680	20241022	094700	28062620	923	923	923	923	20
681	20241022	094600	28044160	929	929	929	929	300
682	20241022	094500	27765460	922	922	922	922	1100
683	20241022	094400	26751260	934	934	934	934	0
684	20241022	094300	26751260	934	928	934	928	101
685	20241022	094200	26657420	928	926	928	926	1104
686	20241022	094100	25634595	926	926	926	926	16
687	20241022	094000	25619779	926	926	926	926	0
688	20241022	093900	25619779	926	926	926	926	55
689	20241022	093800	25568849	926	926	926	926	0
690	20241022	093700	25568849	926	926	926	926	0
691	20241022	093600	25568849	926	920	926	920	556
692	20241022	093500	25054053	921	921	921	921	1
693	20241022	093400	25053132	921	926	926	921	40
694	20241022	093300	25016167	926	926	926	926	0
695	20241022	093200	25016167	926	926	926	926	0
696	20241022	093100	25016167	926	925	926	925	331
697	20241022	093000	24709663	926	924	926	924	19
698	20241022	092900	24692081	925	925	925	925	0
699	20241022	092800	24692081	925	925	925	925	372
700	20241022	092700	24347981	923	923	923	923	188
701	20241022	092600	24174457	917	917	917	917	928
702	20241022	092500	23323481	917	917	917	917	0
703	20241022	092400	23323481	917	917	917	917	337
704	20241022	092300	23014452	918	918	918	918	0
705	20241022	092200	23014452	918	918	918	918	1
706	20241022	092100	23013534	912	912	912	912	0
707	20241022	092000	23013534	912	916	916	912	2500
708	20241022	091900	20731417	916	916	916	916	8
709	20241022	091800	20724089	915	916	916	915	300
710	20241022	091700	20449578	924	924	924	924	0
711	20241022	091600	20449578	924	924	924	924	0
712	20241022	091500	20449578	924	924	924	924	65
713	20241022	091400	20389518	926	926	926	926	0
714	20241022	091300	20389518	926	926	926	926	0
715	20241022	091200	20389518	926	926	926	926	0
716	20241022	091100	20389518	926	926	926	926	0
717	20241022	091000	20389518	926	926	926	926	0
718	20241022	090900	20389518	926	925	926	925	500
719	20241022	090800	19926618	927	925	927	925	500
720	20241022	090700	19463190	927	927	927	927	0
721	20241022	090600	19463190	927	927	927	927	0
722	20241022	090500	19463190	927	927	927	927	0
723	20241022	090400	19463190	927	927	927	927	651
724	20241022	090300	18859713	932	932	932	932	0
725	20241022	090200	18859713	932	923	932	908	8052
726	20241022	090100	11516017	940	940	941	940	8298
727	20241022	090000	3715820	940	940	940	940	3953