KissMeData/060240/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	194900	156698567	985	985	985	985	983
3	20241008	194800	156698567	985	985	985	985	0
4	20241008	194700	156698567	985	985	985	985	0
5	20241008	194600	156698567	985	985	985	985	0
6	20241008	194500	156698567	985	985	985	985	0
7	20241008	194400	156698567	985	985	985	985	0
8	20241008	194300	156698567	985	985	985	985	0
9	20241008	194200	156698567	985	985	985	985	0
10	20241008	194100	156698567	985	985	985	985	0
11	20241008	194000	156698567	985	985	985	985	0
12	20241008	193900	156698567	985	985	985	985	0
13	20241008	193800	156698567	985	985	985	985	0
14	20241008	193700	156698567	985	985	985	985	0
15	20241008	193600	156698567	985	985	985	985	0
16	20241008	193500	156698567	985	985	985	985	0
17	20241008	193400	156698567	985	985	985	985	0
18	20241008	193300	156698567	985	985	985	985	0
19	20241008	193200	156698567	985	985	985	985	0
20	20241008	193100	156698567	985	985	985	985	0
21	20241008	193000	156698567	985	985	985	985	0
22	20241008	192900	156698567	985	985	985	985	0
23	20241008	192800	156698567	985	985	985	985	0
24	20241008	192700	156698567	985	985	985	985	0
25	20241008	192600	156698567	985	985	985	985	0
26	20241008	192500	156698567	985	985	985	985	0
27	20241008	192400	156698567	985	985	985	985	0
28	20241008	192300	156698567	985	985	985	985	0
29	20241008	192200	156698567	985	985	985	985	0
30	20241008	192100	156698567	985	985	985	985	0
31	20241008	192000	156698567	985	985	985	985	0
32	20241008	191900	156698567	985	985	985	985	983
33	20241008	191800	156698567	985	985	985	985	0
34	20241008	191700	156698567	985	985	985	985	0
35	20241008	191600	156698567	985	985	985	985	0
36	20241008	191500	156698567	985	985	985	985	0
37	20241008	191400	156698567	985	985	985	985	0
38	20241008	191300	156698567	985	985	985	985	0
39	20241008	191200	156698567	985	985	985	985	0
40	20241008	191100	156698567	985	985	985	985	0
41	20241008	191000	156698567	985	985	985	985	0
42	20241008	190900	156698567	985	985	985	985	0
43	20241008	190800	156698567	985	985	985	985	0
44	20241008	190700	156698567	985	985	985	985	0
45	20241008	190600	156698567	985	985	985	985	0
46	20241008	190500	156698567	985	985	985	985	0
47	20241008	190400	156698567	985	985	985	985	0
48	20241008	190300	156698567	985	985	985	985	0
49	20241008	190200	156698567	985	985	985	985	0
50	20241008	190100	156698567	985	985	985	985	0
51	20241008	190000	156698567	985	985	985	985	0
52	20241008	185900	156698567	985	985	985	985	0
53	20241008	185800	156698567	985	985	985	985	0
54	20241008	185700	156698567	985	985	985	985	0
55	20241008	185600	156698567	985	985	985	985	0
56	20241008	185500	156698567	985	985	985	985	0
57	20241008	185400	156698567	985	985	985	985	0
58	20241008	185300	156698567	985	985	985	985	0
59	20241008	185200	156698567	985	985	985	985	0
60	20241008	185100	156698567	985	985	985	985	0
61	20241008	185000	156698567	985	985	985	985	0
62	20241008	184900	156698567	985	985	985	985	983
63	20241008	184800	156698567	985	985	985	985	0
64	20241008	184700	156698567	985	985	985	985	0
65	20241008	184600	156698567	985	985	985	985	0
66	20241008	184500	156698567	985	985	985	985	0
67	20241008	184400	156698567	985	985	985	985	0
68	20241008	184300	156698567	985	985	985	985	0
69	20241008	184200	156698567	985	985	985	985	0
70	20241008	184100	156698567	985	985	985	985	0
71	20241008	184000	156698567	985	985	985	985	0
72	20241008	183900	156698567	985	985	985	985	0
73	20241008	183800	156698567	985	985	985	985	0
74	20241008	183700	156698567	985	985	985	985	0
75	20241008	183600	156698567	985	985	985	985	0
76	20241008	183500	156698567	985	985	985	985	0
77	20241008	183400	156698567	985	985	985	985	0
78	20241008	183300	156698567	985	985	985	985	0
79	20241008	183200	156698567	985	985	985	985	0
80	20241008	183100	156698567	985	985	985	985	0
81	20241008	183000	156698567	985	985	985	985	0
82	20241008	182900	156698567	985	985	985	985	0
83	20241008	182800	156698567	985	985	985	985	0
84	20241008	182700	156698567	985	985	985	985	0
85	20241008	182600	156698567	985	985	985	985	0
86	20241008	182500	156698567	985	985	985	985	0
87	20241008	182400	156698567	985	985	985	985	0
88	20241008	182300	156698567	985	985	985	985	0
89	20241008	182200	156698567	985	985	985	985	0
90	20241008	182100	156698567	985	985	985	985	0
91	20241008	182000	156698567	985	985	985	985	0
92	20241008	181900	156698567	985	985	985	985	983
93	20241008	181800	156698567	985	985	985	985	0
94	20241008	181700	156698567	985	985	985	985	0
95	20241008	181600	156698567	985	985	985	985	0
96	20241008	181500	156698567	985	985	985	985	0
97	20241008	181400	156698567	985	985	985	985	0
98	20241008	181300	156698567	985	985	985	985	0
99	20241008	181200	156698567	985	985	985	985	0
100	20241008	181100	156698567	985	985	985	985	0
101	20241008	181000	156698567	985	985	985	985	0
102	20241008	180900	156698567	985	985	985	985	0
103	20241008	180800	156698567	985	985	985	985	0
104	20241008	180700	156698567	985	985	985	985	0
105	20241008	180600	156698567	985	985	985	985	0
106	20241008	180500	156698567	985	985	985	985	0
107	20241008	180400	156698567	985	985	985	985	0
108	20241008	180300	156698567	985	985	985	985	0
109	20241008	180200	156698567	985	985	985	985	0
110	20241008	180100	156698567	985	985	985	985	0
111	20241008	180000	156698567	985	985	985	985	0
112	20241008	175900	156698567	985	985	985	985	0
113	20241008	175800	156698567	985	985	985	985	0
114	20241008	175700	156698567	985	985	985	985	0
115	20241008	175600	156698567	985	985	985	985	0
116	20241008	175500	156698567	985	985	985	985	0
117	20241008	175400	156698567	985	985	985	985	0
118	20241008	175300	156698567	985	985	985	985	0
119	20241008	175200	156698567	985	985	985	985	0
120	20241008	175100	156698567	985	985	985	985	0
121	20241008	175000	156698567	985	985	985	985	0
122	20241008	174900	156698567	985	985	985	985	983
123	20241008	174800	156698567	985	985	985	985	0
124	20241008	174700	156698567	985	985	985	985	0
125	20241008	174600	156698567	985	985	985	985	0
126	20241008	174500	156698567	985	985	985	985	0
127	20241008	174400	156698567	985	985	985	985	0
128	20241008	174300	156698567	985	985	985	985	0
129	20241008	174200	156698567	985	985	985	985	0
130	20241008	174100	156698567	985	985	985	985	0
131	20241008	174000	156698567	985	985	985	985	0
132	20241008	173900	156698567	985	985	985	985	0
133	20241008	173800	156698567	985	985	985	985	0
134	20241008	173700	156698567	985	985	985	985	0
135	20241008	173600	156698567	985	985	985	985	0
136	20241008	173500	156698567	985	985	985	985	0
137	20241008	173400	156698567	985	985	985	985	0
138	20241008	173300	156698567	985	985	985	985	0
139	20241008	173200	156698567	985	985	985	985	0
140	20241008	173100	156698567	985	985	985	985	0
141	20241008	173000	156698567	985	985	985	985	0
142	20241008	172900	156698567	985	985	985	985	0
143	20241008	172800	156698567	985	985	985	985	0
144	20241008	172700	156698567	985	985	985	985	0
145	20241008	172600	156698567	985	985	985	985	0
146	20241008	172500	156698567	985	985	985	985	0
147	20241008	172400	156698567	985	985	985	985	0
148	20241008	172300	156698567	985	985	985	985	0
149	20241008	172200	156698567	985	985	985	985	0
150	20241008	172100	156698567	985	985	985	985	0
151	20241008	172000	156698567	985	985	985	985	0
152	20241008	171900	156698567	985	985	985	985	983
153	20241008	171800	156698567	985	985	985	985	0
154	20241008	171700	156698567	985	985	985	985	0
155	20241008	171600	156698567	985	985	985	985	0
156	20241008	171500	156698567	985	985	985	985	0
157	20241008	171400	156698567	985	985	985	985	0
158	20241008	171300	156698567	985	985	985	985	0
159	20241008	171200	156698567	985	985	985	985	0
160	20241008	171100	156698567	985	985	985	985	0
161	20241008	171000	156698567	985	985	985	985	0
162	20241008	170900	156698567	985	985	985	985	0
163	20241008	170800	156698567	985	985	985	985	0
164	20241008	170700	156698567	985	985	985	985	0
165	20241008	170600	156698567	985	985	985	985	0
166	20241008	170500	156698567	985	985	985	985	0
167	20241008	170400	156698567	985	985	985	985	0
168	20241008	170300	156698567	985	985	985	985	0
169	20241008	170200	156698567	985	985	985	985	0
170	20241008	170100	156698567	985	985	985	985	0
171	20241008	170000	156698567	985	985	985	985	0
172	20241008	165900	156698567	985	985	985	985	0
173	20241008	165800	156698567	985	985	985	985	0
174	20241008	165700	156698567	985	985	985	985	0
175	20241008	165600	156698567	985	985	985	985	0
176	20241008	165500	156698567	985	985	985	985	0
177	20241008	165400	156698567	985	985	985	985	0
178	20241008	165300	156698567	985	985	985	985	0
179	20241008	165200	156698567	985	985	985	985	0
180	20241008	165100	156698567	985	985	985	985	0
181	20241008	165000	156698567	985	985	985	985	0
182	20241008	164900	156698567	985	985	985	985	983
183	20241008	164800	156698567	985	985	985	985	0
184	20241008	164700	156698567	985	985	985	985	0
185	20241008	164600	156698567	985	985	985	985	0
186	20241008	164500	156698567	985	985	985	985	0
187	20241008	164400	156698567	985	985	985	985	0
188	20241008	164300	156698567	985	985	985	985	0
189	20241008	164200	156698567	985	985	985	985	0
190	20241008	164100	156698567	985	985	985	985	0
191	20241008	164000	156698567	985	985	985	985	0
192	20241008	163900	156698567	985	985	985	985	0
193	20241008	163800	156698567	985	985	985	985	0
194	20241008	163700	156698567	985	985	985	985	0
195	20241008	163600	156698567	985	985	985	985	0
196	20241008	163500	156698567	985	985	985	985	0
197	20241008	163400	156698567	985	985	985	985	0
198	20241008	163300	156698567	985	985	985	985	0
199	20241008	163200	156698567	985	985	985	985	0
200	20241008	163100	156698567	985	985	985	985	0
201	20241008	163000	156698567	985	985	985	985	0
202	20241008	162900	156698567	985	985	985	985	0
203	20241008	162800	156698567	985	985	985	985	0
204	20241008	162700	156698567	985	985	985	985	0
205	20241008	162600	156698567	985	985	985	985	0
206	20241008	162500	156698567	985	985	985	985	0
207	20241008	162400	156698567	985	985	985	985	0
208	20241008	162300	156698567	985	985	985	985	0
209	20241008	162200	156698567	985	985	985	985	0
210	20241008	162100	156698567	985	985	985	985	0
211	20241008	162000	156698567	985	985	985	985	0
212	20241008	161900	156698567	985	985	985	985	983
213	20241008	161800	156698567	985	985	985	985	0
214	20241008	161700	156698567	985	985	985	985	0
215	20241008	161600	156698567	985	985	985	985	0
216	20241008	161500	156698567	985	985	985	985	0
217	20241008	161400	156698567	985	985	985	985	0
218	20241008	161300	156698567	985	985	985	985	0
219	20241008	161200	156698567	985	985	985	985	0
220	20241008	161100	156698567	985	985	985	985	0
221	20241008	161000	156698567	985	985	985	985	0
222	20241008	160900	156698567	985	985	985	985	0
223	20241008	160800	156698567	985	985	985	985	0
224	20241008	160700	156698567	985	985	985	985	0
225	20241008	160600	156698567	985	985	985	985	0
226	20241008	160500	156698567	985	985	985	985	0
227	20241008	160400	156698567	985	985	985	985	0
228	20241008	160300	156698567	985	985	985	985	0
229	20241008	160200	156698567	985	985	985	985	0
230	20241008	160100	156698567	985	985	985	985	0
231	20241008	160000	156698567	985	985	985	985	0
232	20241008	155900	156698567	985	985	985	985	0
233	20241008	155800	156698567	985	985	985	985	0
234	20241008	155700	156698567	985	985	985	985	0
235	20241008	155600	156698567	985	985	985	985	0
236	20241008	155500	156698567	985	985	985	985	0
237	20241008	155400	156698567	985	985	985	985	0
238	20241008	155300	156698567	985	985	985	985	0
239	20241008	155200	156698567	985	985	985	985	0
240	20241008	155100	156698567	985	985	985	985	0
241	20241008	155000	156698567	985	985	985	985	0
242	20241008	154900	156698567	985	985	985	985	983
243	20241008	154800	156698567	985	985	985	985	0
244	20241008	154700	156698567	985	985	985	985	0
245	20241008	154600	156698567	985	985	985	985	0
246	20241008	154500	156698567	985	985	985	985	0
247	20241008	154400	156698567	985	985	985	985	0
248	20241008	154300	156698567	985	985	985	985	0
249	20241008	154200	156698567	985	985	985	985	0
250	20241008	154100	156698567	985	985	985	985	0
251	20241008	154000	156698567	985	985	985	985	0
252	20241008	153900	156698567	985	985	985	985	0
253	20241008	153800	156698567	985	985	985	985	0
254	20241008	153700	156698567	985	985	985	985	0
255	20241008	153600	156698567	985	985	985	985	0
256	20241008	153500	156698567	985	985	985	985	0
257	20241008	153400	156698567	985	985	985	985	0
258	20241008	153300	156698567	985	985	985	985	0
259	20241008	153200	156698567	985	985	985	985	0
260	20241008	153100	156698567	985	985	985	985	0
261	20241008	153000	156698567	985	985	985	985	983
262	20241008	152900	155730312	985	985	985	985	0
263	20241008	152800	155730312	985	985	985	985	0
264	20241008	152700	155730312	985	985	985	985	0
265	20241008	152600	155730312	985	985	985	985	0
266	20241008	152500	155730312	985	985	985	985	0
267	20241008	152400	155730312	985	985	985	985	0
268	20241008	152300	155730312	985	985	985	985	0
269	20241008	152200	155730312	985	985	985	985	0
270	20241008	152100	155730312	985	985	985	985	0
271	20241008	152000	155730312	985	985	985	985	0
272	20241008	151900	155730312	985	986	986	985	143
273	20241008	151800	155589456	987	988	988	987	29
274	20241008	151700	155560832	990	990	990	990	26
275	20241008	151600	155535092	991	991	991	991	93
276	20241008	151500	155442929	987	989	989	987	205
277	20241008	151400	155240289	991	993	993	991	651
278	20241008	151300	154594593	1001	1000	1001	1000	75
279	20241008	151200	154519528	1000	993	1000	993	11524
280	20241008	151100	143032654	993	993	993	993	0
281	20241008	151000	143032654	993	992	993	992	90
282	20241008	150900	142943291	993	992	993	992	33
283	20241008	150800	142910527	993	993	993	993	30
284	20241008	150700	142880737	993	993	993	993	2
285	20241008	150600	142878751	987	988	988	987	91
286	20241008	150500	142788893	994	994	994	994	0
287	20241008	150400	142788893	994	994	994	994	0
288	20241008	150300	142788893	994	982	994	982	1750
289	20241008	150200	141054903	980	976	980	976	505
290	20241008	150100	140560013	975	974	975	974	1688
291	20241008	150000	138914214	965	975	975	965	7621
292	20241008	145900	131555543	977	977	977	977	1
293	20241008	145800	131554566	977	977	977	977	1
294	20241008	145700	131553589	980	980	980	980	0
295	20241008	145600	131553589	980	980	980	980	62
296	20241008	145500	131492829	986	986	986	986	0
297	20241008	145400	131492829	986	986	986	986	0
298	20241008	145300	131492829	986	986	986	986	10
299	20241008	145200	131482969	986	978	986	978	258
300	20241008	145100	131229124	979	978	979	978	198
301	20241008	145000	131035336	978	967	978	967	995
302	20241008	144900	130067023	966	960	966	960	29
303	20241008	144800	130039117	961	964	964	960	228
304	20241008	144700	129820024	973	971	973	971	340
305	20241008	144600	129489239	971	963	971	960	2882
306	20241008	144500	126719545	965	968	968	960	1080
307	20241008	144400	125681607	969	979	979	969	65
308	20241008	144300	125618195	983	983	983	983	0
309	20241008	144200	125618195	983	983	983	983	11
310	20241008	144100	125607382	983	983	983	983	10
311	20241008	144000	125597552	983	983	983	983	0
312	20241008	143900	125597552	983	983	983	983	1
313	20241008	143800	125596569	978	978	978	978	0
314	20241008	143700	125596569	978	983	983	978	33
315	20241008	143600	125564267	983	983	983	983	0
316	20241008	143500	125564267	983	983	983	983	1
317	20241008	143400	125563284	983	983	983	983	0
318	20241008	143300	125563284	983	983	983	983	0
319	20241008	143200	125563284	983	983	983	983	2
320	20241008	143100	125561318	985	985	985	985	0
321	20241008	143000	125561318	985	985	985	985	0
322	20241008	142900	125561318	985	985	985	985	0
323	20241008	142800	125561318	985	985	985	985	0
324	20241008	142700	125561318	985	985	985	985	0
325	20241008	142600	125561318	985	985	985	985	0
326	20241008	142500	125561318	985	985	985	985	0
327	20241008	142400	125561318	985	986	986	985	10
328	20241008	142300	125551463	977	977	977	977	0
329	20241008	142200	125551463	977	977	977	977	0
330	20241008	142100	125551463	977	977	977	977	0
331	20241008	142000	125551463	977	990	990	977	125
332	20241008	141900	125428753	990	990	990	990	0
333	20241008	141800	125428753	990	990	990	990	1
334	20241008	141700	125427763	996	995	996	995	20
335	20241008	141600	125407853	996	994	996	994	259
336	20241008	141500	125150296	994	994	994	994	0
337	20241008	141400	125150296	994	994	994	994	1
338	20241008	141300	125149302	994	994	994	994	0
339	20241008	141200	125149302	994	994	994	994	39
340	20241008	141100	125110536	994	994	994	994	1
341	20241008	141000	125109542	995	995	995	995	0
342	20241008	140900	125109542	995	990	995	990	2
343	20241008	140800	125107557	990	995	995	990	4
344	20241008	140700	125103582	996	996	996	995	19
345	20241008	140600	125084660	996	996	996	996	11
346	20241008	140500	125073704	998	997	998	997	1084
347	20241008	140400	123991883	998	998	998	998	0
348	20241008	140300	123991883	998	988	998	988	823
349	20241008	140200	123171928	988	988	988	988	0
350	20241008	140100	123171928	988	988	988	988	1
351	20241008	140000	123170940	979	987	1000	979	83
352	20241008	135900	123089146	979	985	990	979	21
353	20241008	135800	123068479	987	979	1003	977	5234
354	20241008	135700	117826066	980	961	995	961	267
355	20241008	135600	117564963	960	961	962	960	2273
356	20241008	135500	115382758	960	973	973	960	789
357	20241008	135400	114622863	975	985	985	975	107
358	20241008	135300	114517750	986	988	1000	986	7925
359	20241008	135200	106694277	989	995	996	989	18
360	20241008	135100	106676369	1000	991	1001	989	662
361	20241008	135000	106014158	992	1001	1001	992	3667
362	20241008	134900	102376485	993	993	1002	993	144
363	20241008	134800	102233484	993	1001	1001	993	5110
364	20241008	134700	97159086	1002	999	1002	999	8184
365	20241008	134600	88966026	1000	996	1000	996	8891
366	20241008	134500	80087872	997	987	997	987	3006
367	20241008	134400	77092713	987	989	989	987	5657
368	20241008	134300	71503426	995	995	995	995	6
369	20241008	134200	71497456	995	993	997	993	10517
370	20241008	134100	61027274	994	985	994	983	8948
371	20241008	134000	52143595	995	991	995	991	700
372	20241008	133900	51447822	994	983	994	981	1602
373	20241008	133800	49857497	984	987	987	984	5
374	20241008	133700	49852568	996	985	996	985	8217
375	20241008	133600	41703715	979	987	989	960	4910
376	20241008	133500	36848787	987	989	989	987	2019
377	20241008	133400	34852216	990	984	990	981	202
378	20241008	133300	34653545	990	982	990	982	4270
379	20241008	133200	30440704	973	979	983	973	6701
380	20241008	133100	23870493	980	973	980	973	3109
381	20241008	133000	20832625	973	960	973	953	3320
382	20241008	132900	17612333	967	967	967	967	10
383	20241008	132800	17602663	967	966	967	966	12
384	20241008	132700	17591069	965	964	965	964	30
385	20241008	132600	17562129	963	963	963	963	0
386	20241008	132500	17562129	963	963	963	963	10
387	20241008	132400	17552499	960	960	960	960	0
388	20241008	132300	17552499	960	960	960	960	300
389	20241008	132200	17264499	965	965	965	965	0
390	20241008	132100	17264499	965	965	965	965	0
391	20241008	132000	17264499	965	965	965	965	2
392	20241008	131900	17262569	968	968	968	968	0
393	20241008	131800	17262569	968	968	968	968	0
394	20241008	131700	17262569	968	968	968	968	0
395	20241008	131600	17262569	968	968	968	968	0
396	20241008	131500	17262569	968	968	968	968	0
397	20241008	131400	17262569	968	968	968	968	0
398	20241008	131300	17262569	968	968	968	968	0
399	20241008	131200	17262569	968	968	968	968	0
400	20241008	131100	17262569	968	968	968	968	0
401	20241008	131000	17262569	968	968	968	968	0
402	20241008	130900	17262569	968	968	968	968	0
403	20241008	130800	17262569	968	968	968	968	0
404	20241008	130700	17262569	968	968	968	968	3
405	20241008	130600	17259665	969	963	969	963	928
406	20241008	130500	16362781	964	964	964	964	122
407	20241008	130400	16245173	964	964	964	964	0
408	20241008	130300	16245173	964	964	964	964	0
409	20241008	130200	16245173	964	963	964	963	31
410	20241008	130100	16215319	964	964	964	964	0
411	20241008	130000	16215319	964	964	964	964	0
412	20241008	125900	16215319	964	964	964	964	0
413	20241008	125800	16215319	964	963	964	963	87
414	20241008	125700	16131536	963	963	963	963	1101
415	20241008	125600	15071273	963	963	963	963	0
416	20241008	125500	15071273	963	963	963	963	1000
417	20241008	125400	14108273	963	962	963	962	2000
418	20241008	125300	12182473	963	963	963	963	0
419	20241008	125200	12182473	963	963	963	963	0
420	20241008	125100	12182473	963	963	963	963	24
421	20241008	125000	12159361	964	964	964	964	0
422	20241008	124900	12159361	964	964	964	964	0
423	20241008	124800	12159361	964	964	964	964	0
424	20241008	124700	12159361	964	964	964	964	0
425	20241008	124600	12159361	964	964	964	964	0
426	20241008	124500	12159361	964	964	964	964	0
427	20241008	124400	12159361	964	964	964	964	0
428	20241008	124300	12159361	964	964	964	964	0
429	20241008	124200	12159361	964	964	964	964	0
430	20241008	124100	12159361	964	964	964	964	0
431	20241008	124000	12159361	964	964	964	964	1
432	20241008	123900	12158397	964	964	964	964	1
433	20241008	123800	12157433	966	966	966	966	0
434	20241008	123700	12157433	966	966	966	966	0
435	20241008	123600	12157433	966	965	966	965	1000
436	20241008	123500	11191503	966	963	966	963	311
437	20241008	123400	10891607	964	962	964	962	335
438	20241008	123300	10569011	963	962	963	962	300
439	20241008	123200	10280171	963	963	963	963	0
440	20241008	123100	10280171	963	961	963	961	212
441	20241008	123000	10076236	961	961	961	961	110
442	20241008	122900	9970526	961	961	961	961	0
443	20241008	122800	9970526	961	961	961	961	19
444	20241008	122700	9952267	961	961	961	961	1
445	20241008	122600	9951306	961	961	961	961	0
446	20241008	122500	9951306	961	961	961	961	0
447	20241008	122400	9951306	961	961	961	961	0
448	20241008	122300	9951306	961	961	961	961	10
449	20241008	122200	9941696	961	961	961	961	20
450	20241008	122100	9922476	960	960	960	960	39
451	20241008	122000	9885036	960	960	960	960	111
452	20241008	121900	9778476	960	960	960	960	740
453	20241008	121800	9068076	960	960	960	960	331
454	20241008	121700	8750316	960	960	960	960	0
455	20241008	121600	8750316	960	960	960	960	0
456	20241008	121500	8750316	960	960	960	960	522
457	20241008	121400	8249196	960	960	960	960	0
458	20241008	121300	8249196	960	960	960	960	0
459	20241008	121200	8249196	960	960	960	960	0
460	20241008	121100	8249196	960	959	960	959	222
461	20241008	121000	8036136	960	958	960	958	210
462	20241008	120900	7834778	958	957	958	957	100
463	20241008	120800	7739038	958	956	958	956	77
464	20241008	120700	7665328	956	956	956	956	99
465	20241008	120600	7570684	956	956	956	956	0
466	20241008	120500	7570684	956	956	956	956	0
467	20241008	120400	7570684	956	956	956	956	0
468	20241008	120300	7570684	956	956	956	956	0
469	20241008	120200	7570684	956	956	956	956	0
470	20241008	120100	7570684	956	956	956	956	0
471	20241008	120000	7570684	956	954	956	954	300
472	20241008	115900	7284200	955	953	955	953	1000
473	20241008	115800	6329687	954	954	954	953	350
474	20241008	115700	5995847	955	955	955	955	0
475	20241008	115600	5995847	955	955	955	955	0
476	20241008	115500	5995847	955	955	955	955	0
477	20241008	115400	5995847	955	955	955	955	0
478	20241008	115300	5995847	955	955	955	955	0
479	20241008	115200	5995847	955	955	955	955	0
480	20241008	115100	5995847	955	955	955	955	0
481	20241008	115000	5995847	955	955	955	955	0
482	20241008	114900	5995847	955	955	955	955	0
483	20241008	114800	5995847	955	955	955	955	0
484	20241008	114700	5995847	955	955	955	955	0
485	20241008	114600	5995847	955	955	955	955	0
486	20241008	114500	5995847	955	955	955	955	0
487	20241008	114400	5995847	955	955	955	955	0
488	20241008	114300	5995847	955	955	955	955	0
489	20241008	114200	5995847	955	955	955	955	0
490	20241008	114100	5995847	955	955	955	955	0
491	20241008	114000	5995847	955	955	955	955	0
492	20241008	113900	5995847	955	955	955	955	0
493	20241008	113800	5995847	955	955	955	955	11
494	20241008	113700	5985342	955	955	955	955	0
495	20241008	113600	5985342	955	955	955	955	0
496	20241008	113500	5985342	955	955	955	955	0
497	20241008	113400	5985342	955	955	955	955	0
498	20241008	113300	5985342	955	955	955	955	0
499	20241008	113200	5985342	955	955	955	955	0
500	20241008	113100	5985342	955	955	955	955	10
501	20241008	113000	5975792	955	954	955	954	36
502	20241008	112900	5941432	954	953	954	953	30
503	20241008	112800	5912832	959	959	959	959	0
504	20241008	112700	5912832	959	959	959	959	0
505	20241008	112600	5912832	959	959	959	959	0
506	20241008	112500	5912832	959	959	959	959	0
507	20241008	112400	5912832	959	959	959	959	0
508	20241008	112300	5912832	959	959	959	959	0
509	20241008	112200	5912832	959	959	959	959	0
510	20241008	112100	5912832	959	959	959	959	0
511	20241008	112000	5912832	959	959	959	959	0
512	20241008	111900	5912832	959	959	959	959	0
513	20241008	111800	5912832	959	959	959	959	0
514	20241008	111700	5912832	959	959	959	959	0
515	20241008	111600	5912832	959	959	959	959	0
516	20241008	111500	5912832	959	959	959	959	0
517	20241008	111400	5912832	959	959	959	959	0
518	20241008	111300	5912832	959	959	959	959	6
519	20241008	111200	5907078	959	959	959	959	30
520	20241008	111100	5878308	958	951	958	951	501
521	20241008	111000	5401640	951	951	951	951	0
522	20241008	110900	5401640	951	951	951	951	5
523	20241008	110800	5396885	948	949	949	948	28
524	20241008	110700	5370328	949	949	949	949	2
525	20241008	110600	5368430	949	949	949	949	0
526	20241008	110500	5368430	949	949	949	949	0
527	20241008	110400	5368430	949	949	949	949	0
528	20241008	110300	5368430	949	951	951	949	176
529	20241008	110200	5201056	957	957	957	957	0
530	20241008	110100	5201056	957	957	957	957	0
531	20241008	110000	5201056	957	957	957	957	0
532	20241008	105900	5201056	957	957	957	957	0
533	20241008	105800	5201056	957	957	957	957	0
534	20241008	105700	5201056	957	957	957	957	0
535	20241008	105600	5201056	957	957	957	957	0
536	20241008	105500	5201056	957	957	957	957	0
537	20241008	105400	5201056	957	957	957	957	0
538	20241008	105300	5201056	957	957	957	957	0
539	20241008	105200	5201056	957	957	957	957	2
540	20241008	105100	5199142	960	960	960	960	0
541	20241008	105000	5199142	960	960	960	960	0
542	20241008	104900	5199142	960	960	960	960	0
543	20241008	104800	5199142	960	960	960	960	0
544	20241008	104700	5199142	960	960	960	960	0
545	20241008	104600	5199142	960	960	960	960	0
546	20241008	104500	5199142	960	960	960	960	0
547	20241008	104400	5199142	960	960	960	960	0
548	20241008	104300	5199142	960	960	960	960	0
549	20241008	104200	5199142	960	960	960	960	0
550	20241008	104100	5199142	960	960	960	960	0
551	20241008	104000	5199142	960	960	960	960	0
552	20241008	103900	5199142	960	958	960	958	3
553	20241008	103800	5196264	956	955	956	942	1078
554	20241008	103700	4174427	963	963	963	963	0
555	20241008	103600	4174427	963	963	963	963	0
556	20241008	103500	4174427	963	956	963	956	2
557	20241008	103400	4172508	963	963	963	963	1
558	20241008	103300	4171545	956	956	956	956	4
559	20241008	103200	4167721	955	955	955	955	18
560	20241008	103100	4150531	963	963	963	963	0
561	20241008	103000	4150531	963	963	963	963	0
562	20241008	102900	4150531	963	963	963	963	0
563	20241008	102800	4150531	963	963	963	963	0
564	20241008	102700	4150531	963	963	963	963	0
565	20241008	102600	4150531	963	963	963	963	0
566	20241008	102500	4150531	963	963	963	963	0
567	20241008	102400	4150531	963	963	963	963	0
568	20241008	102300	4150531	963	963	963	963	0
569	20241008	102200	4150531	963	963	963	963	1
570	20241008	102100	4149568	958	958	958	958	0
571	20241008	102000	4149568	958	958	958	958	0
572	20241008	101900	4149568	958	958	958	958	0
573	20241008	101800	4149568	958	958	958	958	1
574	20241008	101700	4148610	955	955	955	955	0
575	20241008	101600	4148610	955	959	959	955	203
576	20241008	101500	3954439	959	959	959	959	0
577	20241008	101400	3954439	959	963	967	959	423
578	20241008	101300	3548013	968	968	968	968	0
579	20241008	101200	3548013	968	968	968	968	0
580	20241008	101100	3548013	968	968	968	968	0
581	20241008	101000	3548013	968	968	968	968	0
582	20241008	100900	3548013	968	968	968	968	0
583	20241008	100800	3548013	968	968	968	968	0
584	20241008	100700	3548013	968	968	968	968	0
585	20241008	100600	3548013	968	968	968	968	0
586	20241008	100500	3548013	968	968	968	968	0
587	20241008	100400	3548013	968	968	968	968	1
588	20241008	100300	3547045	968	968	968	968	1
589	20241008	100200	3546077	965	966	966	965	148
590	20241008	100100	3403231	966	968	968	966	368
591	20241008	100000	3047543	969	969	969	969	30
592	20241008	095900	3018473	969	968	969	968	135
593	20241008	095800	2887768	969	969	969	969	10
594	20241008	095700	2878078	969	970	970	969	158
595	20241008	095600	2724966	969	969	970	967	473
596	20241008	095500	2266991	970	972	972	970	43
597	20241008	095400	2225225	975	975	975	974	42
598	20241008	095300	2184285	975	973	975	972	159
599	20241008	095200	2029569	973	969	973	968	1062
600	20241008	095100	999052	970	970	970	970	20
601	20241008	095000	979652	970	969	970	969	30
602	20241008	094900	950572	970	970	970	970	50
603	20241008	094800	902072	970	966	970	966	3
604	20241008	094700	899168	965	961	965	961	223
605	20241008	094600	684113	961	957	961	957	500
606	20241008	094500	204733	957	957	957	957	1
607	20241008	094400	203776	956	956	956	956	4
608	20241008	094300	199952	957	957	957	957	0
609	20241008	094200	199952	957	957	957	957	0
610	20241008	094100	199952	957	957	957	957	32
611	20241008	094000	169328	957	957	957	957	10
612	20241008	093900	159758	957	957	957	957	0
613	20241008	093800	159758	957	957	957	957	0
614	20241008	093700	159758	957	957	957	957	0
615	20241008	093600	159758	957	957	957	957	0
616	20241008	093500	159758	957	957	957	957	0
617	20241008	093400	159758	957	957	957	957	0
618	20241008	093300	159758	957	957	957	957	0
619	20241008	093200	159758	957	957	957	957	0
620	20241008	093100	159758	957	957	957	957	0
621	20241008	093000	159758	957	957	957	957	1
622	20241008	092900	158801	956	957	957	956	120
623	20241008	092800	43971	958	958	958	958	0
624	20241008	092700	43971	958	958	958	958	0
625	20241008	092600	43971	958	958	958	958	0
626	20241008	092500	43971	958	958	958	958	0
627	20241008	092400	43971	958	958	958	958	0
628	20241008	092300	43971	958	958	958	958	0
629	20241008	092200	43971	958	958	958	958	0
630	20241008	092100	43971	958	958	958	958	0
631	20241008	092000	43971	958	958	958	958	0
632	20241008	091900	43971	958	958	958	958	0
633	20241008	091800	43971	958	958	958	958	0
634	20241008	091700	43971	958	958	958	958	9
635	20241008	091600	35349	956	956	956	956	2
636	20241008	091500	33437	956	952	956	952	4
637	20241008	091400	29620	942	947	947	942	4
638	20241008	091300	25843	949	949	949	949	1
639	20241008	091200	24894	959	959	959	959	0
640	20241008	091100	24894	959	959	959	959	0
641	20241008	091000	24894	959	959	959	959	0
642	20241008	090900	24894	959	959	959	959	0
643	20241008	090800	24894	959	959	959	959	0
644	20241008	090700	24894	959	959	959	959	1
645	20241008	090600	23935	955	955	955	955	0
646	20241008	090500	23935	955	955	955	955	9
647	20241008	090400	15340	955	955	955	955	0
648	20241008	090300	15340	955	955	955	955	1
649	20241008	090200	14385	959	959	959	959	0
650	20241008	090100	14385	959	959	959	959	0
651	20241008	090000	14385	959	959	959	959	15