KissMeData/273060/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	210400	160404410	960	960	960	960	8771
3	20241011	210300	160404410	960	960	960	960	0
4	20241011	210200	160404410	960	960	960	960	0
5	20241011	210100	160404410	960	960	960	960	0
6	20241011	210000	160404410	960	960	960	960	0
7	20241011	205900	160404410	960	960	960	960	0
8	20241011	205800	160404410	960	960	960	960	0
9	20241011	205700	160404410	960	960	960	960	0
10	20241011	205600	160404410	960	960	960	960	0
11	20241011	205500	160404410	960	960	960	960	0
12	20241011	205400	160404410	960	960	960	960	0
13	20241011	205300	160404410	960	960	960	960	0
14	20241011	205200	160404410	960	960	960	960	0
15	20241011	205100	160404410	960	960	960	960	0
16	20241011	205000	160404410	960	960	960	960	0
17	20241011	204900	160404410	960	960	960	960	0
18	20241011	204800	160404410	960	960	960	960	0
19	20241011	204700	160404410	960	960	960	960	0
20	20241011	204600	160404410	960	960	960	960	0
21	20241011	204500	160404410	960	960	960	960	0
22	20241011	204400	160404410	960	960	960	960	0
23	20241011	204300	160404410	960	960	960	960	0
24	20241011	204200	160404410	960	960	960	960	0
25	20241011	204100	160404410	960	960	960	960	0
26	20241011	204000	160404410	960	960	960	960	0
27	20241011	203900	160404410	960	960	960	960	0
28	20241011	203800	160404410	960	960	960	960	0
29	20241011	203700	160404410	960	960	960	960	0
30	20241011	203600	160404410	960	960	960	960	0
31	20241011	203500	160404410	960	960	960	960	0
32	20241011	203400	160404410	960	960	960	960	8771
33	20241011	203300	160404410	960	960	960	960	0
34	20241011	203200	160404410	960	960	960	960	0
35	20241011	203100	160404410	960	960	960	960	0
36	20241011	203000	160404410	960	960	960	960	0
37	20241011	202900	160404410	960	960	960	960	0
38	20241011	202800	160404410	960	960	960	960	0
39	20241011	202700	160404410	960	960	960	960	0
40	20241011	202600	160404410	960	960	960	960	0
41	20241011	202500	160404410	960	960	960	960	0
42	20241011	202400	160404410	960	960	960	960	0
43	20241011	202300	160404410	960	960	960	960	0
44	20241011	202200	160404410	960	960	960	960	0
45	20241011	202100	160404410	960	960	960	960	0
46	20241011	202000	160404410	960	960	960	960	0
47	20241011	201900	160404410	960	960	960	960	0
48	20241011	201800	160404410	960	960	960	960	0
49	20241011	201700	160404410	960	960	960	960	0
50	20241011	201600	160404410	960	960	960	960	0
51	20241011	201500	160404410	960	960	960	960	0
52	20241011	201400	160404410	960	960	960	960	0
53	20241011	201300	160404410	960	960	960	960	0
54	20241011	201200	160404410	960	960	960	960	0
55	20241011	201100	160404410	960	960	960	960	0
56	20241011	201000	160404410	960	960	960	960	0
57	20241011	200900	160404410	960	960	960	960	0
58	20241011	200800	160404410	960	960	960	960	0
59	20241011	200700	160404410	960	960	960	960	0
60	20241011	200600	160404410	960	960	960	960	0
61	20241011	200500	160404410	960	960	960	960	0
62	20241011	200400	160404410	960	960	960	960	8771
63	20241011	200300	160404410	960	960	960	960	0
64	20241011	200200	160404410	960	960	960	960	0
65	20241011	200100	160404410	960	960	960	960	0
66	20241011	200000	160404410	960	960	960	960	0
67	20241011	195900	160404410	960	960	960	960	0
68	20241011	195800	160404410	960	960	960	960	0
69	20241011	195700	160404410	960	960	960	960	0
70	20241011	195600	160404410	960	960	960	960	0
71	20241011	195500	160404410	960	960	960	960	0
72	20241011	195400	160404410	960	960	960	960	0
73	20241011	195300	160404410	960	960	960	960	0
74	20241011	195200	160404410	960	960	960	960	0
75	20241011	195100	160404410	960	960	960	960	0
76	20241011	195000	160404410	960	960	960	960	0
77	20241011	194900	160404410	960	960	960	960	0
78	20241011	194800	160404410	960	960	960	960	0
79	20241011	194700	160404410	960	960	960	960	0
80	20241011	194600	160404410	960	960	960	960	0
81	20241011	194500	160404410	960	960	960	960	0
82	20241011	194400	160404410	960	960	960	960	0
83	20241011	194300	160404410	960	960	960	960	0
84	20241011	194200	160404410	960	960	960	960	0
85	20241011	194100	160404410	960	960	960	960	0
86	20241011	194000	160404410	960	960	960	960	0
87	20241011	193900	160404410	960	960	960	960	0
88	20241011	193800	160404410	960	960	960	960	0
89	20241011	193700	160404410	960	960	960	960	0
90	20241011	193600	160404410	960	960	960	960	0
91	20241011	193500	160404410	960	960	960	960	0
92	20241011	193400	160404410	960	960	960	960	8771
93	20241011	193300	160404410	960	960	960	960	0
94	20241011	193200	160404410	960	960	960	960	0
95	20241011	193100	160404410	960	960	960	960	0
96	20241011	193000	160404410	960	960	960	960	0
97	20241011	192900	160404410	960	960	960	960	0
98	20241011	192800	160404410	960	960	960	960	0
99	20241011	192700	160404410	960	960	960	960	0
100	20241011	192600	160404410	960	960	960	960	0
101	20241011	192500	160404410	960	960	960	960	0
102	20241011	192400	160404410	960	960	960	960	0
103	20241011	192300	160404410	960	960	960	960	0
104	20241011	192200	160404410	960	960	960	960	0
105	20241011	192100	160404410	960	960	960	960	0
106	20241011	192000	160404410	960	960	960	960	0
107	20241011	191900	160404410	960	960	960	960	0
108	20241011	191800	160404410	960	960	960	960	0
109	20241011	191700	160404410	960	960	960	960	0
110	20241011	191600	160404410	960	960	960	960	0
111	20241011	191500	160404410	960	960	960	960	0
112	20241011	191400	160404410	960	960	960	960	0
113	20241011	191300	160404410	960	960	960	960	0
114	20241011	191200	160404410	960	960	960	960	0
115	20241011	191100	160404410	960	960	960	960	0
116	20241011	191000	160404410	960	960	960	960	0
117	20241011	190900	160404410	960	960	960	960	0
118	20241011	190800	160404410	960	960	960	960	0
119	20241011	190700	160404410	960	960	960	960	0
120	20241011	190600	160404410	960	960	960	960	0
121	20241011	190500	160404410	960	960	960	960	0
122	20241011	190400	160404410	960	960	960	960	8771
123	20241011	190300	160404410	960	960	960	960	0
124	20241011	190200	160404410	960	960	960	960	0
125	20241011	190100	160404410	960	960	960	960	0
126	20241011	190000	160404410	960	960	960	960	0
127	20241011	185900	160404410	960	960	960	960	0
128	20241011	185800	160404410	960	960	960	960	0
129	20241011	185700	160404410	960	960	960	960	0
130	20241011	185600	160404410	960	960	960	960	0
131	20241011	185500	160404410	960	960	960	960	0
132	20241011	185400	160404410	960	960	960	960	0
133	20241011	185300	160404410	960	960	960	960	0
134	20241011	185200	160404410	960	960	960	960	0
135	20241011	185100	160404410	960	960	960	960	0
136	20241011	185000	160404410	960	960	960	960	0
137	20241011	184900	160404410	960	960	960	960	0
138	20241011	184800	160404410	960	960	960	960	0
139	20241011	184700	160404410	960	960	960	960	0
140	20241011	184600	160404410	960	960	960	960	0
141	20241011	184500	160404410	960	960	960	960	0
142	20241011	184400	160404410	960	960	960	960	0
143	20241011	184300	160404410	960	960	960	960	0
144	20241011	184200	160404410	960	960	960	960	0
145	20241011	184100	160404410	960	960	960	960	0
146	20241011	184000	160404410	960	960	960	960	0
147	20241011	183900	160404410	960	960	960	960	0
148	20241011	183800	160404410	960	960	960	960	0
149	20241011	183700	160404410	960	960	960	960	0
150	20241011	183600	160404410	960	960	960	960	0
151	20241011	183500	160404410	960	960	960	960	0
152	20241011	183400	160404410	960	960	960	960	8771
153	20241011	183300	160404410	960	960	960	960	0
154	20241011	183200	160404410	960	960	960	960	0
155	20241011	183100	160404410	960	960	960	960	0
156	20241011	183000	160404410	960	960	960	960	0
157	20241011	182900	160404410	960	960	960	960	0
158	20241011	182800	160404410	960	960	960	960	0
159	20241011	182700	160404410	960	960	960	960	0
160	20241011	182600	160404410	960	960	960	960	0
161	20241011	182500	160404410	960	960	960	960	0
162	20241011	182400	160404410	960	960	960	960	0
163	20241011	182300	160404410	960	960	960	960	0
164	20241011	182200	160404410	960	960	960	960	0
165	20241011	182100	160404410	960	960	960	960	0
166	20241011	182000	160404410	960	960	960	960	0
167	20241011	181900	160404410	960	960	960	960	0
168	20241011	181800	160404410	960	960	960	960	0
169	20241011	181700	160404410	960	960	960	960	0
170	20241011	181600	160404410	960	960	960	960	0
171	20241011	181500	160404410	960	960	960	960	0
172	20241011	181400	160404410	960	960	960	960	0
173	20241011	181300	160404410	960	960	960	960	0
174	20241011	181200	160404410	960	960	960	960	0
175	20241011	181100	160404410	960	960	960	960	0
176	20241011	181000	160404410	960	960	960	960	0
177	20241011	180900	160404410	960	960	960	960	0
178	20241011	180800	160404410	960	960	960	960	0
179	20241011	180700	160404410	960	960	960	960	0
180	20241011	180600	160404410	960	960	960	960	0
181	20241011	180500	160404410	960	960	960	960	0
182	20241011	180400	160404410	960	960	960	960	8771
183	20241011	180300	160404410	960	960	960	960	0
184	20241011	180200	160404410	960	960	960	960	0
185	20241011	180100	160404410	960	960	960	960	0
186	20241011	180000	160404410	960	960	960	960	0
187	20241011	175900	160404410	960	960	960	960	0
188	20241011	175800	160404410	960	960	960	960	0
189	20241011	175700	160404410	960	960	960	960	0
190	20241011	175600	160404410	960	960	960	960	0
191	20241011	175500	160404410	960	960	960	960	0
192	20241011	175400	160404410	960	960	960	960	0
193	20241011	175300	160404410	960	960	960	960	0
194	20241011	175200	160404410	960	960	960	960	0
195	20241011	175100	160404410	960	960	960	960	0
196	20241011	175000	160404410	960	960	960	960	0
197	20241011	174900	160404410	960	960	960	960	0
198	20241011	174800	160404410	960	960	960	960	0
199	20241011	174700	160404410	960	960	960	960	0
200	20241011	174600	160404410	960	960	960	960	0
201	20241011	174500	160404410	960	960	960	960	0
202	20241011	174400	160404410	960	960	960	960	0
203	20241011	174300	160404410	960	960	960	960	0
204	20241011	174200	160404410	960	960	960	960	0
205	20241011	174100	160404410	960	960	960	960	0
206	20241011	174000	160404410	960	960	960	960	0
207	20241011	173900	160404410	960	960	960	960	0
208	20241011	173800	160404410	960	960	960	960	0
209	20241011	173700	160404410	960	960	960	960	0
210	20241011	173600	160404410	960	960	960	960	0
211	20241011	173500	160404410	960	960	960	960	0
212	20241011	173400	160404410	960	960	960	960	8771
213	20241011	173300	160404410	960	960	960	960	0
214	20241011	173200	160404410	960	960	960	960	0
215	20241011	173100	160404410	960	960	960	960	0
216	20241011	173000	160404410	960	960	960	960	0
217	20241011	172900	160404410	960	960	960	960	0
218	20241011	172800	160404410	960	960	960	960	0
219	20241011	172700	160404410	960	960	960	960	0
220	20241011	172600	160404410	960	960	960	960	0
221	20241011	172500	160404410	960	960	960	960	0
222	20241011	172400	160404410	960	960	960	960	0
223	20241011	172300	160404410	960	960	960	960	0
224	20241011	172200	160404410	960	960	960	960	0
225	20241011	172100	160404410	960	960	960	960	0
226	20241011	172000	160404410	960	960	960	960	0
227	20241011	171900	160404410	960	960	960	960	0
228	20241011	171800	160404410	960	960	960	960	0
229	20241011	171700	160404410	960	960	960	960	0
230	20241011	171600	160404410	960	960	960	960	0
231	20241011	171500	160404410	960	960	960	960	0
232	20241011	171400	160404410	960	960	960	960	0
233	20241011	171300	160404410	960	960	960	960	0
234	20241011	171200	160404410	960	960	960	960	0
235	20241011	171100	160404410	960	960	960	960	0
236	20241011	171000	160404410	960	960	960	960	0
237	20241011	170900	160404410	960	960	960	960	0
238	20241011	170800	160404410	960	960	960	960	0
239	20241011	170700	160404410	960	960	960	960	0
240	20241011	170600	160404410	960	960	960	960	0
241	20241011	170500	160404410	960	960	960	960	0
242	20241011	170400	160404410	960	960	960	960	8771
243	20241011	170300	160404410	960	960	960	960	0
244	20241011	170200	160404410	960	960	960	960	0
245	20241011	170100	160404410	960	960	960	960	0
246	20241011	170000	160404410	960	960	960	960	0
247	20241011	165900	160404410	960	960	960	960	0
248	20241011	165800	160404410	960	960	960	960	0
249	20241011	165700	160404410	960	960	960	960	0
250	20241011	165600	160404410	960	960	960	960	0
251	20241011	165500	160404410	960	960	960	960	0
252	20241011	165400	160404410	960	960	960	960	0
253	20241011	165300	160404410	960	960	960	960	0
254	20241011	165200	160404410	960	960	960	960	0
255	20241011	165100	160404410	960	960	960	960	0
256	20241011	165000	160404410	960	960	960	960	0
257	20241011	164900	160404410	960	960	960	960	0
258	20241011	164800	160404410	960	960	960	960	0
259	20241011	164700	160404410	960	960	960	960	0
260	20241011	164600	160404410	960	960	960	960	0
261	20241011	164500	160404410	960	960	960	960	0
262	20241011	164400	160404410	960	960	960	960	0
263	20241011	164300	160404410	960	960	960	960	0
264	20241011	164200	160404410	960	960	960	960	0
265	20241011	164100	160404410	960	960	960	960	0
266	20241011	164000	160404410	960	960	960	960	0
267	20241011	163900	160404410	960	960	960	960	0
268	20241011	163800	160404410	960	960	960	960	0
269	20241011	163700	160404410	960	960	960	960	0
270	20241011	163600	160404410	960	960	960	960	0
271	20241011	163500	160404410	960	960	960	960	0
272	20241011	163400	160404410	960	960	960	960	8771
273	20241011	163300	160404410	960	960	960	960	0
274	20241011	163200	160404410	960	960	960	960	0
275	20241011	163100	160404410	960	960	960	960	0
276	20241011	163000	160404410	960	960	960	960	0
277	20241011	162900	160404410	960	960	960	960	0
278	20241011	162800	160404410	960	960	960	960	0
279	20241011	162700	160404410	960	960	960	960	0
280	20241011	162600	160404410	960	960	960	960	0
281	20241011	162500	160404410	960	960	960	960	0
282	20241011	162400	160404410	960	960	960	960	0
283	20241011	162300	160404410	960	960	960	960	0
284	20241011	162200	160404410	960	960	960	960	0
285	20241011	162100	160404410	960	960	960	960	0
286	20241011	162000	160404410	960	960	960	960	0
287	20241011	161900	160404410	960	960	960	960	0
288	20241011	161800	160404410	960	960	960	960	0
289	20241011	161700	160404410	960	960	960	960	0
290	20241011	161600	160404410	960	960	960	960	0
291	20241011	161500	160404410	960	960	960	960	0
292	20241011	161400	160404410	960	960	960	960	0
293	20241011	161300	160404410	960	960	960	960	0
294	20241011	161200	160404410	960	960	960	960	0
295	20241011	161100	160404410	960	960	960	960	0
296	20241011	161000	160404410	960	960	960	960	0
297	20241011	160900	160404410	960	960	960	960	0
298	20241011	160800	160404410	960	960	960	960	0
299	20241011	160700	160404410	960	960	960	960	0
300	20241011	160600	160404410	960	960	960	960	0
301	20241011	160500	160404410	960	960	960	960	0
302	20241011	160400	160404410	960	960	960	960	8771
303	20241011	160300	160404410	960	960	960	960	0
304	20241011	160200	160404410	960	960	960	960	0
305	20241011	160100	160404410	960	960	960	960	0
306	20241011	160000	160404410	960	960	960	960	0
307	20241011	155900	160404410	960	960	960	960	0
308	20241011	155800	160404410	960	960	960	960	0
309	20241011	155700	160404410	960	960	960	960	0
310	20241011	155600	160404410	960	960	960	960	0
311	20241011	155500	160404410	960	960	960	960	0
312	20241011	155400	160404410	960	960	960	960	0
313	20241011	155300	160404410	960	960	960	960	0
314	20241011	155200	160404410	960	960	960	960	0
315	20241011	155100	160404410	960	960	960	960	0
316	20241011	155000	160404410	960	960	960	960	0
317	20241011	154900	160404410	960	960	960	960	0
318	20241011	154800	160404410	960	960	960	960	0
319	20241011	154700	160404410	960	960	960	960	0
320	20241011	154600	160404410	960	960	960	960	0
321	20241011	154500	160404410	960	960	960	960	0
322	20241011	154400	160404410	960	960	960	960	0
323	20241011	154300	160404410	960	960	960	960	0
324	20241011	154200	160404410	960	960	960	960	0
325	20241011	154100	160404410	960	960	960	960	0
326	20241011	154000	160404410	960	960	960	960	0
327	20241011	153900	160404410	960	960	960	960	0
328	20241011	153800	160404410	960	960	960	960	0
329	20241011	153700	160404410	960	960	960	960	0
330	20241011	153600	160404410	960	960	960	960	0
331	20241011	153500	160404410	960	960	960	960	0
332	20241011	153400	160404410	960	960	960	960	8771
333	20241011	153300	160404410	960	960	960	960	0
334	20241011	153200	160404410	960	960	960	960	0
335	20241011	153100	160404410	960	960	960	960	0
336	20241011	153000	160404410	960	960	960	960	8771
337	20241011	152900	151984250	962	962	962	962	0
338	20241011	152800	151984250	962	962	962	962	0
339	20241011	152700	151984250	962	962	962	962	0
340	20241011	152600	151984250	962	962	962	962	0
341	20241011	152500	151984250	962	962	962	962	0
342	20241011	152400	151984250	962	962	962	962	0
343	20241011	152300	151984250	962	962	962	962	0
344	20241011	152200	151984250	962	962	962	962	0
345	20241011	152100	151984250	962	962	962	962	0
346	20241011	152000	151984250	962	962	962	962	0
347	20241011	151900	151984250	962	961	962	960	2202
348	20241011	151800	149868727	965	965	965	965	0
349	20241011	151700	149868727	965	965	965	965	500
350	20241011	151600	149386227	965	965	965	965	3
351	20241011	151500	149383332	961	961	961	961	0
352	20241011	151400	149383332	961	962	962	961	3000
353	20241011	151300	146499332	961	964	964	961	15
354	20241011	151200	146484914	961	964	965	961	554
355	20241011	151100	145952372	964	964	964	963	747
356	20241011	151000	145233009	963	963	968	963	4
357	20241011	150900	145229152	963	963	963	963	2
358	20241011	150800	145227226	961	960	961	960	2254
359	20241011	150700	143062976	960	961	961	960	3000
360	20241011	150600	140180034	968	961	968	961	1403
361	20241011	150500	138831732	967	967	967	967	0
362	20241011	150400	138831732	967	967	967	967	0
363	20241011	150300	138831732	967	967	967	967	7
364	20241011	150200	138824963	968	961	968	961	12
365	20241011	150100	138813424	960	960	960	960	0
366	20241011	150000	138813424	960	960	960	960	0
367	20241011	145900	138813424	960	963	963	960	5000
368	20241011	145800	134005973	963	963	963	963	0
369	20241011	145700	134005973	963	963	963	963	0
370	20241011	145600	134005973	963	963	963	963	203
371	20241011	145500	133810484	963	963	963	963	0
372	20241011	145400	133810484	963	964	964	963	1602
373	20241011	145300	132266889	968	968	968	968	0
374	20241011	145200	132266889	968	968	968	968	0
375	20241011	145100	132266889	968	968	968	968	1
376	20241011	145000	132265921	969	969	969	969	0
377	20241011	144900	132265921	969	969	969	969	0
378	20241011	144800	132265921	969	969	969	969	0
379	20241011	144700	132265921	969	970	970	969	2
380	20241011	144600	132263982	964	964	964	964	103
381	20241011	144500	132164690	970	964	970	964	49
382	20241011	144400	132117448	964	964	964	964	0
383	20241011	144300	132117448	964	964	964	964	8752
384	20241011	144200	123680520	970	970	970	970	0
385	20241011	144100	123680520	970	970	970	970	0
386	20241011	144000	123680520	970	970	970	970	0
387	20241011	143900	123680520	970	964	970	964	331
388	20241011	143800	123361102	970	965	970	964	177
389	20241011	143700	123190426	964	964	964	964	0
390	20241011	143600	123190426	964	964	964	964	210
391	20241011	143500	122987986	963	963	963	963	0
392	20241011	143400	122987986	963	964	964	963	1349
393	20241011	143300	121687978	964	964	964	964	1079
394	20241011	143200	120647822	964	964	964	964	0
395	20241011	143100	120647822	964	964	964	964	2713
396	20241011	143000	118032490	965	965	965	965	200
397	20241011	142900	117839490	965	965	965	965	192
398	20241011	142800	117654210	965	965	965	965	100
399	20241011	142700	117557710	965	965	965	965	0
400	20241011	142600	117557710	965	965	965	965	0
401	20241011	142500	117557710	965	965	965	965	0
402	20241011	142400	117557710	965	965	965	965	0
403	20241011	142300	117557710	965	965	965	965	0
404	20241011	142200	117557710	965	965	965	965	0
405	20241011	142100	117557710	965	965	965	965	0
406	20241011	142000	117557710	965	967	967	965	2799
407	20241011	141900	114856283	970	970	970	970	0
408	20241011	141800	114856283	970	970	970	970	1
409	20241011	141700	114855313	966	966	966	966	0
410	20241011	141600	114855313	966	966	966	966	0
411	20241011	141500	114855313	966	966	966	966	0
412	20241011	141400	114855313	966	966	966	966	0
413	20241011	141300	114855313	966	966	966	966	40
414	20241011	141200	114816673	966	966	966	966	0
415	20241011	141100	114816673	966	966	966	966	3
416	20241011	141000	114813775	966	966	966	966	27
417	20241011	140900	114787693	967	967	967	967	171
418	20241011	140800	114622336	967	967	967	967	126
419	20241011	140700	114500494	967	967	967	967	0
420	20241011	140600	114500494	967	967	967	967	0
421	20241011	140500	114500494	967	967	967	967	0
422	20241011	140400	114500494	967	967	967	967	4
423	20241011	140300	114496626	967	969	969	967	1169
424	20241011	140200	113366149	970	970	970	970	0
425	20241011	140100	113366149	970	970	970	970	18
426	20241011	140000	113348689	972	971	972	971	21
427	20241011	135900	113328296	971	971	971	971	2
428	20241011	135800	113326354	968	970	970	968	3
429	20241011	135700	113323447	970	970	970	970	1
430	20241011	135600	113322477	967	967	967	967	0
431	20241011	135500	113322477	967	967	967	967	0
432	20241011	135400	113322477	967	967	967	967	0
433	20241011	135300	113322477	967	970	970	967	7088
434	20241011	135200	106467969	970	970	970	970	0
435	20241011	135100	106467969	970	970	970	970	1
436	20241011	135000	106466999	970	970	970	970	800
437	20241011	134900	105690999	970	970	970	970	0
438	20241011	134800	105690999	970	970	970	970	1022
439	20241011	134700	104699659	970	970	970	970	50
440	20241011	134600	104651159	971	971	971	971	28
441	20241011	134500	104623971	972	972	972	972	28
442	20241011	134400	104596755	973	973	973	973	0
443	20241011	134300	104596755	973	973	973	973	0
444	20241011	134200	104596755	973	973	973	973	18
445	20241011	134100	104579241	974	974	974	974	0
446	20241011	134000	104579241	974	974	974	974	51
447	20241011	133900	104529567	974	974	974	974	0
448	20241011	133800	104529567	974	974	974	974	0
449	20241011	133700	104529567	974	974	974	974	0
450	20241011	133600	104529567	974	974	974	974	0
451	20241011	133500	104529567	974	974	974	974	0
452	20241011	133400	104529567	974	974	974	974	0
453	20241011	133300	104529567	974	974	974	974	0
454	20241011	133200	104529567	974	974	974	974	7
455	20241011	133100	104522749	974	974	974	974	0
456	20241011	133000	104522749	974	974	974	974	0
457	20241011	132900	104522749	974	974	974	974	20
458	20241011	132800	104503269	974	974	974	974	0
459	20241011	132700	104503269	974	970	974	970	297
460	20241011	132600	104215175	970	973	973	970	35
461	20241011	132500	104181187	975	977	977	975	2108
462	20241011	132400	102125885	975	975	975	975	0
463	20241011	132300	102125885	975	975	975	975	0
464	20241011	132200	102125885	975	975	975	975	0
465	20241011	132100	102125885	975	975	975	975	99
466	20241011	132000	102029360	975	975	975	975	0
467	20241011	131900	102029360	975	975	975	975	0
468	20241011	131800	102029360	975	975	975	975	1015
469	20241011	131700	101039735	975	975	975	975	0
470	20241011	131600	101039735	975	975	975	975	320
471	20241011	131500	100727735	975	975	975	975	1070
472	20241011	131400	99684485	975	979	979	975	2607
473	20241011	131300	97140790	980	975	980	975	2019
474	20241011	131200	95167268	978	978	978	978	317
475	20241011	131100	94857242	975	975	981	975	2104
476	20241011	131000	92805776	981	971	985	971	12293
477	20241011	130900	80767950	971	971	971	971	178
478	20241011	130800	80595112	970	970	970	970	1
479	20241011	130700	80594142	970	970	970	970	0
480	20241011	130600	80594142	970	970	970	970	0
481	20241011	130500	80594142	970	970	970	970	508
482	20241011	130400	80101382	972	972	972	972	0
483	20241011	130300	80101382	972	972	972	972	0
484	20241011	130200	80101382	972	972	972	972	0
485	20241011	130100	80101382	972	972	972	972	0
486	20241011	130000	80101382	972	972	972	972	0
487	20241011	125900	80101382	972	972	972	972	0
488	20241011	125800	80101382	972	972	972	972	0
489	20241011	125700	80101382	972	972	972	972	0
490	20241011	125600	80101382	972	972	972	972	0
491	20241011	125500	80101382	972	972	972	972	0
492	20241011	125400	80101382	972	972	972	972	0
493	20241011	125300	80101382	972	972	972	972	0
494	20241011	125200	80101382	972	972	972	972	0
495	20241011	125100	80101382	972	970	972	970	345
496	20241011	125000	79766280	970	970	970	970	0
497	20241011	124900	79766280	970	970	970	970	1
498	20241011	124800	79765310	967	967	967	967	0
499	20241011	124700	79765310	967	967	967	967	0
500	20241011	124600	79765310	967	967	967	967	2349
501	20241011	124500	77493827	967	967	967	967	206
502	20241011	124400	77294625	967	970	970	967	360
503	20241011	124300	76946496	970	970	970	970	1
504	20241011	124200	76945526	970	970	970	970	393
505	20241011	124100	76564316	970	970	970	970	1
506	20241011	124000	76563346	970	970	970	970	1
507	20241011	123900	76562376	967	967	967	967	0
508	20241011	123800	76562376	967	967	967	967	0
509	20241011	123700	76562376	967	968	968	967	79
510	20241011	123600	76485917	969	969	969	969	21
511	20241011	123500	76465568	969	969	969	969	0
512	20241011	123400	76465568	969	969	969	969	0
513	20241011	123300	76465568	969	969	969	969	0
514	20241011	123200	76465568	969	969	969	969	0
515	20241011	123100	76465568	969	969	969	969	0
516	20241011	123000	76465568	969	972	972	969	111
517	20241011	122900	76357709	969	969	969	969	2
518	20241011	122800	76355771	972	972	972	972	6
519	20241011	122700	76349939	972	972	972	972	1
520	20241011	122600	76348967	969	969	969	969	1
521	20241011	122500	76347998	972	972	972	972	0
522	20241011	122400	76347998	972	972	972	972	0
523	20241011	122300	76347998	972	972	972	972	1
524	20241011	122200	76347026	972	972	972	972	0
525	20241011	122100	76347026	972	972	972	972	1
526	20241011	122000	76346054	969	969	969	969	0
527	20241011	121900	76346054	969	969	969	969	1
528	20241011	121800	76345085	969	969	969	969	0
529	20241011	121700	76345085	969	969	969	969	0
530	20241011	121600	76345085	969	969	969	969	0
531	20241011	121500	76345085	969	969	969	969	91
532	20241011	121400	76256906	969	969	969	969	700
533	20241011	121300	75578606	970	970	970	970	0
534	20241011	121200	75578606	970	970	970	970	0
535	20241011	121100	75578606	970	970	970	970	0
536	20241011	121000	75578606	970	970	970	970	0
537	20241011	120900	75578606	970	970	970	970	4
538	20241011	120800	75574726	969	969	969	969	0
539	20241011	120700	75574726	969	969	969	969	238
540	20241011	120600	75344104	969	968	969	968	1700
541	20241011	120500	73697103	968	968	968	968	0
542	20241011	120400	73697103	968	968	968	968	0
543	20241011	120300	73697103	968	968	968	968	0
544	20241011	120200	73697103	968	968	968	968	0
545	20241011	120100	73697103	968	968	968	968	0
546	20241011	120000	73697103	968	968	968	968	0
547	20241011	115900	73697103	968	968	968	968	0
548	20241011	115800	73697103	968	968	968	968	0
549	20241011	115700	73697103	968	968	968	968	0
550	20241011	115600	73697103	968	968	968	968	0
551	20241011	115500	73697103	968	968	968	968	0
552	20241011	115400	73697103	968	968	968	968	0
553	20241011	115300	73697103	968	968	968	968	0
554	20241011	115200	73697103	968	968	968	968	0
555	20241011	115100	73697103	968	968	968	968	0
556	20241011	115000	73697103	968	968	968	968	0
557	20241011	114900	73697103	968	968	968	968	0
558	20241011	114800	73697103	968	968	968	968	0
559	20241011	114700	73697103	968	968	968	968	0
560	20241011	114600	73697103	968	968	968	968	0
561	20241011	114500	73697103	968	968	968	968	0
562	20241011	114400	73697103	968	968	968	968	0
563	20241011	114300	73697103	968	968	968	968	1
564	20241011	114200	73696135	964	964	964	964	0
565	20241011	114100	73696135	964	964	964	964	0
566	20241011	114000	73696135	964	964	964	964	0
567	20241011	113900	73696135	964	964	964	964	0
568	20241011	113800	73696135	964	964	964	964	0
569	20241011	113700	73696135	964	964	964	964	0
570	20241011	113600	73696135	964	964	964	964	48
571	20241011	113500	73649863	964	964	964	964	0
572	20241011	113400	73649863	964	964	964	964	100
573	20241011	113300	73553463	963	964	964	963	102
574	20241011	113200	73455136	962	962	962	962	0
575	20241011	113100	73455136	962	962	962	962	0
576	20241011	113000	73455136	962	963	963	962	491
577	20241011	112900	72982674	964	964	964	964	0
578	20241011	112800	72982674	964	964	964	964	0
579	20241011	112700	72982674	964	964	964	964	0
580	20241011	112600	72982674	964	964	964	964	0
581	20241011	112500	72982674	964	964	964	964	0
582	20241011	112400	72982674	964	964	964	964	10
583	20241011	112300	72973034	964	964	964	964	0
584	20241011	112200	72973034	964	964	964	964	14
585	20241011	112100	72959538	964	964	964	964	0
586	20241011	112000	72959538	964	964	964	964	9
587	20241011	111900	72950862	965	965	965	965	2
588	20241011	111800	72948932	966	966	966	966	0
589	20241011	111700	72948932	966	966	966	966	15
590	20241011	111600	72934442	967	967	967	967	0
591	20241011	111500	72934442	967	967	967	967	0
592	20241011	111400	72934442	967	967	967	967	500
593	20241011	111300	72450942	967	967	967	967	200
594	20241011	111200	72257542	962	962	962	962	1
595	20241011	111100	72256580	962	962	962	962	0
596	20241011	111000	72256580	962	962	962	962	0
597	20241011	110900	72256580	962	962	962	962	0
598	20241011	110800	72256580	962	962	962	962	695
599	20241011	110700	71587990	962	962	962	962	0
600	20241011	110600	71587990	962	962	962	962	1
601	20241011	110500	71587028	967	967	967	967	0
602	20241011	110400	71587028	967	967	967	967	0
603	20241011	110300	71587028	967	967	967	967	1
604	20241011	110200	71586061	967	967	967	967	0
605	20241011	110100	71586061	967	967	967	967	0
606	20241011	110000	71586061	967	967	967	967	0
607	20241011	105900	71586061	967	967	967	967	0
608	20241011	105800	71586061	967	967	967	967	12
609	20241011	105700	71574457	967	967	967	967	1
610	20241011	105600	71573490	962	962	962	962	0
611	20241011	105500	71573490	962	962	962	962	3000
612	20241011	105400	68687490	962	962	962	962	0
613	20241011	105300	68687490	962	962	962	962	0
614	20241011	105200	68687490	962	962	962	962	0
615	20241011	105100	68687490	962	963	963	962	200
616	20241011	105000	68494970	962	962	962	962	0
617	20241011	104900	68494970	962	962	962	962	0
618	20241011	104800	68494970	962	962	962	962	0
619	20241011	104700	68494970	962	962	963	962	929
620	20241011	104600	67601152	961	964	964	961	8664
621	20241011	104500	59264328	964	964	964	964	0
622	20241011	104400	59264328	964	964	964	964	0
623	20241011	104300	59264328	964	964	964	964	0
624	20241011	104200	59264328	964	964	964	964	20
625	20241011	104100	59245048	964	964	964	964	0
626	20241011	104000	59245048	964	965	965	964	11
627	20241011	103900	59234439	966	966	966	966	0
628	20241011	103800	59234439	966	966	966	966	0
629	20241011	103700	59234439	966	966	966	966	0
630	20241011	103600	59234439	966	966	966	966	0
631	20241011	103500	59234439	966	964	966	964	3177
632	20241011	103400	56171501	964	965	965	964	882
633	20241011	103300	55321203	964	964	964	964	0
634	20241011	103200	55321203	964	964	964	964	559
635	20241011	103100	54782327	963	963	963	963	800
636	20241011	103000	54011927	962	963	963	962	1246
637	20241011	102900	52813225	962	963	963	962	110
638	20241011	102800	52707390	961	961	961	961	0
639	20241011	102700	52707390	961	969	969	961	8556
640	20241011	102600	44464269	970	970	970	970	2593
641	20241011	102500	41949059	970	970	970	970	8
642	20241011	102400	41941299	971	971	971	971	513
643	20241011	102300	41443176	971	974	974	971	99
644	20241011	102200	41347041	975	975	975	975	0
645	20241011	102100	41347041	975	975	975	975	10
646	20241011	102000	41337291	975	975	975	975	1
647	20241011	101900	41336316	977	977	977	977	0
648	20241011	101800	41336316	977	977	977	977	0
649	20241011	101700	41336316	977	977	977	977	0
650	20241011	101600	41336316	977	977	977	977	0
651	20241011	101500	41336316	977	977	977	977	0
652	20241011	101400	41336316	977	977	977	977	3
653	20241011	101300	41333385	977	977	977	977	0
654	20241011	101200	41333385	977	977	977	977	0
655	20241011	101100	41333385	977	977	977	977	0
656	20241011	101000	41333385	977	977	977	977	0
657	20241011	100900	41333385	977	977	977	977	0
658	20241011	100800	41333385	977	977	977	977	0
659	20241011	100700	41333385	977	977	977	977	0
660	20241011	100600	41333385	977	977	977	977	1
661	20241011	100500	41332408	971	971	971	971	73
662	20241011	100400	41261525	977	978	978	971	462
663	20241011	100300	40810418	978	978	978	978	0
664	20241011	100200	40810418	978	978	978	978	109
665	20241011	100100	40703816	980	980	980	980	0
666	20241011	100000	40703816	980	980	980	980	0
667	20241011	095900	40703816	980	980	980	980	0
668	20241011	095800	40703816	980	980	980	980	188
669	20241011	095700	40519576	980	974	980	974	2900
670	20241011	095600	37684621	974	974	974	974	0
671	20241011	095500	37684621	974	974	974	974	180
672	20241011	095400	37509301	974	974	974	974	0
673	20241011	095300	37509301	974	974	974	974	0
674	20241011	095200	37509301	974	974	974	974	54
675	20241011	095100	37456705	974	974	974	974	0
676	20241011	095000	37456705	974	974	974	974	73
677	20241011	094900	37385603	974	974	974	974	0
678	20241011	094800	37385603	974	974	974	974	0
679	20241011	094700	37385603	974	974	974	974	1
680	20241011	094600	37384629	969	969	969	969	0
681	20241011	094500	37384629	969	969	969	969	0
682	20241011	094400	37384629	969	969	969	969	37
683	20241011	094300	37348776	976	976	976	976	0
684	20241011	094200	37348776	976	975	976	975	11
685	20241011	094100	37338049	969	969	969	969	10
686	20241011	094000	37328359	967	967	967	967	0
687	20241011	093900	37328359	967	967	967	967	0
688	20241011	093800	37328359	967	967	967	967	0
689	20241011	093700	37328359	967	967	967	967	17
690	20241011	093600	37311920	962	970	975	962	4464
691	20241011	093500	32998523	970	970	970	970	0
692	20241011	093400	32998523	970	970	970	970	99
693	20241011	093300	32902493	969	969	969	969	0
694	20241011	093200	32902493	969	969	969	969	1
695	20241011	093100	32901524	975	975	975	975	1
696	20241011	093000	32900549	968	968	968	968	0
697	20241011	092900	32900549	968	968	968	968	1
698	20241011	092800	32899581	967	967	967	967	401
699	20241011	092700	32511814	967	969	969	967	949
700	20241011	092600	31593667	969	969	969	969	8
701	20241011	092500	31585915	969	969	969	969	131
702	20241011	092400	31458976	968	968	968	968	0
703	20241011	092300	31458976	968	968	968	968	0
704	20241011	092200	31458976	968	968	968	968	0
705	20241011	092100	31458976	968	970	970	967	4052
706	20241011	092000	27533356	970	970	970	970	0
707	20241011	091900	27533356	970	970	970	970	27
708	20241011	091800	27507166	969	969	969	969	0
709	20241011	091700	27507166	969	969	969	969	0
710	20241011	091600	27507166	969	969	969	969	0
711	20241011	091500	27507166	969	972	972	969	816
712	20241011	091400	26715414	978	978	978	978	200
713	20241011	091300	26519814	978	978	978	978	0
714	20241011	091200	26519814	978	978	978	978	1079
715	20241011	091100	25464552	978	978	978	978	1008
716	20241011	091000	24478728	977	977	977	977	1
717	20241011	090900	24477751	977	977	977	977	100
718	20241011	090800	24380051	977	977	977	977	3
719	20241011	090700	24377120	979	979	979	979	0
720	20241011	090600	24377120	979	978	979	978	4500
721	20241011	090500	19971621	979	968	980	968	8349
722	20241011	090400	11819907	968	968	968	968	100
723	20241011	090300	11723107	968	968	968	968	300
724	20241011	090200	11432707	967	967	967	967	290
725	20241011	090100	11152277	967	970	970	967	6358
726	20241011	090000	5002591	970	967	970	967	5172