KissMeData/365590/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	212400	101662935	962	962	962	962	464
3	20241002	212300	101662935	962	962	962	962	0
4	20241002	212200	101662935	962	962	962	962	0
5	20241002	212100	101662935	962	962	962	962	0
6	20241002	212000	101662935	962	962	962	962	0
7	20241002	211900	101662935	962	962	962	962	0
8	20241002	211800	101662935	962	962	962	962	0
9	20241002	211700	101662935	962	962	962	962	0
10	20241002	211600	101662935	962	962	962	962	0
11	20241002	211500	101662935	962	962	962	962	0
12	20241002	211400	101662935	962	962	962	962	0
13	20241002	211300	101662935	962	962	962	962	0
14	20241002	211200	101662935	962	962	962	962	0
15	20241002	211100	101662935	962	962	962	962	0
16	20241002	211000	101662935	962	962	962	962	0
17	20241002	210900	101662935	962	962	962	962	0
18	20241002	210800	101662935	962	962	962	962	0
19	20241002	210700	101662935	962	962	962	962	0
20	20241002	210600	101662935	962	962	962	962	0
21	20241002	210500	101662935	962	962	962	962	0
22	20241002	210400	101662935	962	962	962	962	0
23	20241002	210300	101662935	962	962	962	962	0
24	20241002	210200	101662935	962	962	962	962	0
25	20241002	210100	101662935	962	962	962	962	0
26	20241002	210000	101662935	962	962	962	962	0
27	20241002	205900	101662935	962	962	962	962	0
28	20241002	205800	101662935	962	962	962	962	0
29	20241002	205700	101662935	962	962	962	962	0
30	20241002	205600	101662935	962	962	962	962	0
31	20241002	205500	101662935	962	962	962	962	0
32	20241002	205400	101662935	962	962	962	962	464
33	20241002	205300	101662935	962	962	962	962	0
34	20241002	205200	101662935	962	962	962	962	0
35	20241002	205100	101662935	962	962	962	962	0
36	20241002	205000	101662935	962	962	962	962	0
37	20241002	204900	101662935	962	962	962	962	0
38	20241002	204800	101662935	962	962	962	962	0
39	20241002	204700	101662935	962	962	962	962	0
40	20241002	204600	101662935	962	962	962	962	0
41	20241002	204500	101662935	962	962	962	962	0
42	20241002	204400	101662935	962	962	962	962	0
43	20241002	204300	101662935	962	962	962	962	0
44	20241002	204200	101662935	962	962	962	962	0
45	20241002	204100	101662935	962	962	962	962	0
46	20241002	204000	101662935	962	962	962	962	0
47	20241002	203900	101662935	962	962	962	962	0
48	20241002	203800	101662935	962	962	962	962	0
49	20241002	203700	101662935	962	962	962	962	0
50	20241002	203600	101662935	962	962	962	962	0
51	20241002	203500	101662935	962	962	962	962	0
52	20241002	203400	101662935	962	962	962	962	0
53	20241002	203300	101662935	962	962	962	962	0
54	20241002	203200	101662935	962	962	962	962	0
55	20241002	203100	101662935	962	962	962	962	0
56	20241002	203000	101662935	962	962	962	962	0
57	20241002	202900	101662935	962	962	962	962	0
58	20241002	202800	101662935	962	962	962	962	0
59	20241002	202700	101662935	962	962	962	962	0
60	20241002	202600	101662935	962	962	962	962	0
61	20241002	202500	101662935	962	962	962	962	0
62	20241002	202400	101662935	962	962	962	962	464
63	20241002	202300	101662935	962	962	962	962	0
64	20241002	202200	101662935	962	962	962	962	0
65	20241002	202100	101662935	962	962	962	962	0
66	20241002	202000	101662935	962	962	962	962	0
67	20241002	201900	101662935	962	962	962	962	0
68	20241002	201800	101662935	962	962	962	962	0
69	20241002	201700	101662935	962	962	962	962	0
70	20241002	201600	101662935	962	962	962	962	0
71	20241002	201500	101662935	962	962	962	962	0
72	20241002	201400	101662935	962	962	962	962	0
73	20241002	201300	101662935	962	962	962	962	0
74	20241002	201200	101662935	962	962	962	962	0
75	20241002	201100	101662935	962	962	962	962	0
76	20241002	201000	101662935	962	962	962	962	0
77	20241002	200900	101662935	962	962	962	962	0
78	20241002	200800	101662935	962	962	962	962	0
79	20241002	200700	101662935	962	962	962	962	0
80	20241002	200600	101662935	962	962	962	962	0
81	20241002	200500	101662935	962	962	962	962	0
82	20241002	200400	101662935	962	962	962	962	0
83	20241002	200300	101662935	962	962	962	962	0
84	20241002	200200	101662935	962	962	962	962	0
85	20241002	200100	101662935	962	962	962	962	0
86	20241002	200000	101662935	962	962	962	962	0
87	20241002	195900	101662935	962	962	962	962	0
88	20241002	195800	101662935	962	962	962	962	0
89	20241002	195700	101662935	962	962	962	962	0
90	20241002	195600	101662935	962	962	962	962	0
91	20241002	195500	101662935	962	962	962	962	0
92	20241002	195400	101662935	962	962	962	962	464
93	20241002	195300	101662935	962	962	962	962	0
94	20241002	195200	101662935	962	962	962	962	0
95	20241002	195100	101662935	962	962	962	962	0
96	20241002	195000	101662935	962	962	962	962	0
97	20241002	194900	101662935	962	962	962	962	0
98	20241002	194800	101662935	962	962	962	962	0
99	20241002	194700	101662935	962	962	962	962	0
100	20241002	194600	101662935	962	962	962	962	0
101	20241002	194500	101662935	962	962	962	962	0
102	20241002	194400	101662935	962	962	962	962	0
103	20241002	194300	101662935	962	962	962	962	0
104	20241002	194200	101662935	962	962	962	962	0
105	20241002	194100	101662935	962	962	962	962	0
106	20241002	194000	101662935	962	962	962	962	0
107	20241002	193900	101662935	962	962	962	962	0
108	20241002	193800	101662935	962	962	962	962	0
109	20241002	193700	101662935	962	962	962	962	0
110	20241002	193600	101662935	962	962	962	962	0
111	20241002	193500	101662935	962	962	962	962	0
112	20241002	193400	101662935	962	962	962	962	0
113	20241002	193300	101662935	962	962	962	962	0
114	20241002	193200	101662935	962	962	962	962	0
115	20241002	193100	101662935	962	962	962	962	0
116	20241002	193000	101662935	962	962	962	962	0
117	20241002	192900	101662935	962	962	962	962	0
118	20241002	192800	101662935	962	962	962	962	0
119	20241002	192700	101662935	962	962	962	962	0
120	20241002	192600	101662935	962	962	962	962	0
121	20241002	192500	101662935	962	962	962	962	0
122	20241002	192400	101662935	962	962	962	962	464
123	20241002	192300	101662935	962	962	962	962	0
124	20241002	192200	101662935	962	962	962	962	0
125	20241002	192100	101662935	962	962	962	962	0
126	20241002	192000	101662935	962	962	962	962	0
127	20241002	191900	101662935	962	962	962	962	0
128	20241002	191800	101662935	962	962	962	962	0
129	20241002	191700	101662935	962	962	962	962	0
130	20241002	191600	101662935	962	962	962	962	0
131	20241002	191500	101662935	962	962	962	962	0
132	20241002	191400	101662935	962	962	962	962	0
133	20241002	191300	101662935	962	962	962	962	0
134	20241002	191200	101662935	962	962	962	962	0
135	20241002	191100	101662935	962	962	962	962	0
136	20241002	191000	101662935	962	962	962	962	0
137	20241002	190900	101662935	962	962	962	962	0
138	20241002	190800	101662935	962	962	962	962	0
139	20241002	190700	101662935	962	962	962	962	0
140	20241002	190600	101662935	962	962	962	962	0
141	20241002	190500	101662935	962	962	962	962	0
142	20241002	190400	101662935	962	962	962	962	0
143	20241002	190300	101662935	962	962	962	962	0
144	20241002	190200	101662935	962	962	962	962	0
145	20241002	190100	101662935	962	962	962	962	0
146	20241002	190000	101662935	962	962	962	962	0
147	20241002	185900	101662935	962	962	962	962	0
148	20241002	185800	101662935	962	962	962	962	0
149	20241002	185700	101662935	962	962	962	962	0
150	20241002	185600	101662935	962	962	962	962	0
151	20241002	185500	101662935	962	962	962	962	0
152	20241002	185400	101662935	962	962	962	962	464
153	20241002	185300	101662935	962	962	962	962	0
154	20241002	185200	101662935	962	962	962	962	0
155	20241002	185100	101662935	962	962	962	962	0
156	20241002	185000	101662935	962	962	962	962	0
157	20241002	184900	101662935	962	962	962	962	0
158	20241002	184800	101662935	962	962	962	962	0
159	20241002	184700	101662935	962	962	962	962	0
160	20241002	184600	101662935	962	962	962	962	0
161	20241002	184500	101662935	962	962	962	962	0
162	20241002	184400	101662935	962	962	962	962	0
163	20241002	184300	101662935	962	962	962	962	0
164	20241002	184200	101662935	962	962	962	962	0
165	20241002	184100	101662935	962	962	962	962	0
166	20241002	184000	101662935	962	962	962	962	0
167	20241002	183900	101662935	962	962	962	962	0
168	20241002	183800	101662935	962	962	962	962	0
169	20241002	183700	101662935	962	962	962	962	0
170	20241002	183600	101662935	962	962	962	962	0
171	20241002	183500	101662935	962	962	962	962	0
172	20241002	183400	101662935	962	962	962	962	0
173	20241002	183300	101662935	962	962	962	962	0
174	20241002	183200	101662935	962	962	962	962	0
175	20241002	183100	101662935	962	962	962	962	0
176	20241002	183000	101662935	962	962	962	962	0
177	20241002	182900	101662935	962	962	962	962	0
178	20241002	182800	101662935	962	962	962	962	0
179	20241002	182700	101662935	962	962	962	962	0
180	20241002	182600	101662935	962	962	962	962	0
181	20241002	182500	101662935	962	962	962	962	0
182	20241002	182400	101662935	962	962	962	962	464
183	20241002	182300	101662935	962	962	962	962	0
184	20241002	182200	101662935	962	962	962	962	0
185	20241002	182100	101662935	962	962	962	962	0
186	20241002	182000	101662935	962	962	962	962	0
187	20241002	181900	101662935	962	962	962	962	0
188	20241002	181800	101662935	962	962	962	962	0
189	20241002	181700	101662935	962	962	962	962	0
190	20241002	181600	101662935	962	962	962	962	0
191	20241002	181500	101662935	962	962	962	962	0
192	20241002	181400	101662935	962	962	962	962	0
193	20241002	181300	101662935	962	962	962	962	0
194	20241002	181200	101662935	962	962	962	962	0
195	20241002	181100	101662935	962	962	962	962	0
196	20241002	181000	101662935	962	962	962	962	0
197	20241002	180900	101662935	962	962	962	962	0
198	20241002	180800	101662935	962	962	962	962	0
199	20241002	180700	101662935	962	962	962	962	0
200	20241002	180600	101662935	962	962	962	962	0
201	20241002	180500	101662935	962	962	962	962	0
202	20241002	180400	101662935	962	962	962	962	0
203	20241002	180300	101662935	962	962	962	962	0
204	20241002	180200	101662935	962	962	962	962	0
205	20241002	180100	101662935	962	962	962	962	0
206	20241002	180000	101662935	962	962	962	962	0
207	20241002	175900	101662935	962	962	962	962	0
208	20241002	175800	101662935	962	962	962	962	0
209	20241002	175700	101662935	962	962	962	962	0
210	20241002	175600	101662935	962	962	962	962	0
211	20241002	175500	101662935	962	962	962	962	0
212	20241002	175400	101662935	962	962	962	962	464
213	20241002	175300	101662935	962	962	962	962	0
214	20241002	175200	101662935	962	962	962	962	0
215	20241002	175100	101662935	962	962	962	962	0
216	20241002	175000	101662935	962	962	962	962	0
217	20241002	174900	101662935	962	962	962	962	0
218	20241002	174800	101662935	962	962	962	962	0
219	20241002	174700	101662935	962	962	962	962	0
220	20241002	174600	101662935	962	962	962	962	0
221	20241002	174500	101662935	962	962	962	962	0
222	20241002	174400	101662935	962	962	962	962	0
223	20241002	174300	101662935	962	962	962	962	0
224	20241002	174200	101662935	962	962	962	962	0
225	20241002	174100	101662935	962	962	962	962	0
226	20241002	174000	101662935	962	962	962	962	0
227	20241002	173900	101662935	962	962	962	962	0
228	20241002	173800	101662935	962	962	962	962	0
229	20241002	173700	101662935	962	962	962	962	0
230	20241002	173600	101662935	962	962	962	962	0
231	20241002	173500	101662935	962	962	962	962	0
232	20241002	173400	101662935	962	962	962	962	0
233	20241002	173300	101662935	962	962	962	962	0
234	20241002	173200	101662935	962	962	962	962	0
235	20241002	173100	101662935	962	962	962	962	0
236	20241002	173000	101662935	962	962	962	962	0
237	20241002	172900	101662935	962	962	962	962	0
238	20241002	172800	101662935	962	962	962	962	0
239	20241002	172700	101662935	962	962	962	962	0
240	20241002	172600	101662935	962	962	962	962	0
241	20241002	172500	101662935	962	962	962	962	0
242	20241002	172400	101662935	962	962	962	962	464
243	20241002	172300	101662935	962	962	962	962	0
244	20241002	172200	101662935	962	962	962	962	0
245	20241002	172100	101662935	962	962	962	962	0
246	20241002	172000	101662935	962	962	962	962	0
247	20241002	171900	101662935	962	962	962	962	0
248	20241002	171800	101662935	962	962	962	962	0
249	20241002	171700	101662935	962	962	962	962	0
250	20241002	171600	101662935	962	962	962	962	0
251	20241002	171500	101662935	962	962	962	962	0
252	20241002	171400	101662935	962	962	962	962	0
253	20241002	171300	101662935	962	962	962	962	0
254	20241002	171200	101662935	962	962	962	962	0
255	20241002	171100	101662935	962	962	962	962	0
256	20241002	171000	101662935	962	962	962	962	0
257	20241002	170900	101662935	962	962	962	962	0
258	20241002	170800	101662935	962	962	962	962	0
259	20241002	170700	101662935	962	962	962	962	0
260	20241002	170600	101662935	962	962	962	962	0
261	20241002	170500	101662935	962	962	962	962	0
262	20241002	170400	101662935	962	962	962	962	0
263	20241002	170300	101662935	962	962	962	962	0
264	20241002	170200	101662935	962	962	962	962	0
265	20241002	170100	101662935	962	962	962	962	0
266	20241002	170000	101662935	962	962	962	962	0
267	20241002	165900	101662935	962	962	962	962	0
268	20241002	165800	101662935	962	962	962	962	0
269	20241002	165700	101662935	962	962	962	962	0
270	20241002	165600	101662935	962	962	962	962	0
271	20241002	165500	101662935	962	962	962	962	0
272	20241002	165400	101662935	962	962	962	962	464
273	20241002	165300	101662935	962	962	962	962	0
274	20241002	165200	101662935	962	962	962	962	0
275	20241002	165100	101662935	962	962	962	962	0
276	20241002	165000	101662935	962	962	962	962	0
277	20241002	164900	101662935	962	962	962	962	0
278	20241002	164800	101662935	962	962	962	962	0
279	20241002	164700	101662935	962	962	962	962	0
280	20241002	164600	101662935	962	962	962	962	0
281	20241002	164500	101662935	962	962	962	962	0
282	20241002	164400	101662935	962	962	962	962	0
283	20241002	164300	101662935	962	962	962	962	0
284	20241002	164200	101662935	962	962	962	962	0
285	20241002	164100	101662935	962	962	962	962	0
286	20241002	164000	101662935	962	962	962	962	0
287	20241002	163900	101662935	962	962	962	962	0
288	20241002	163800	101662935	962	962	962	962	0
289	20241002	163700	101662935	962	962	962	962	0
290	20241002	163600	101662935	962	962	962	962	0
291	20241002	163500	101662935	962	962	962	962	0
292	20241002	163400	101662935	962	962	962	962	0
293	20241002	163300	101662935	962	962	962	962	0
294	20241002	163200	101662935	962	962	962	962	0
295	20241002	163100	101662935	962	962	962	962	0
296	20241002	163000	101662935	962	962	962	962	0
297	20241002	162900	101662935	962	962	962	962	0
298	20241002	162800	101662935	962	962	962	962	0
299	20241002	162700	101662935	962	962	962	962	0
300	20241002	162600	101662935	962	962	962	962	0
301	20241002	162500	101662935	962	962	962	962	0
302	20241002	162400	101662935	962	962	962	962	464
303	20241002	162300	101662935	962	962	962	962	0
304	20241002	162200	101662935	962	962	962	962	0
305	20241002	162100	101662935	962	962	962	962	0
306	20241002	162000	101662935	962	962	962	962	0
307	20241002	161900	101662935	962	962	962	962	0
308	20241002	161800	101662935	962	962	962	962	0
309	20241002	161700	101662935	962	962	962	962	0
310	20241002	161600	101662935	962	962	962	962	0
311	20241002	161500	101662935	962	962	962	962	0
312	20241002	161400	101662935	962	962	962	962	0
313	20241002	161300	101662935	962	962	962	962	0
314	20241002	161200	101662935	962	962	962	962	0
315	20241002	161100	101662935	962	962	962	962	0
316	20241002	161000	101662935	962	962	962	962	0
317	20241002	160900	101662935	962	962	962	962	0
318	20241002	160800	101662935	962	962	962	962	0
319	20241002	160700	101662935	962	962	962	962	0
320	20241002	160600	101662935	962	962	962	962	0
321	20241002	160500	101662935	962	962	962	962	0
322	20241002	160400	101662935	962	962	962	962	0
323	20241002	160300	101662935	962	962	962	962	0
324	20241002	160200	101662935	962	962	962	962	0
325	20241002	160100	101662935	962	962	962	962	0
326	20241002	160000	101662935	962	962	962	962	0
327	20241002	155900	101662935	962	962	962	962	0
328	20241002	155800	101662935	962	962	962	962	0
329	20241002	155700	101662935	962	962	962	962	0
330	20241002	155600	101662935	962	962	962	962	0
331	20241002	155500	101662935	962	962	962	962	0
332	20241002	155400	101662935	962	962	962	962	464
333	20241002	155300	101662935	962	962	962	962	0
334	20241002	155200	101662935	962	962	962	962	0
335	20241002	155100	101662935	962	962	962	962	0
336	20241002	155000	101662935	962	962	962	962	0
337	20241002	154900	101662935	962	962	962	962	0
338	20241002	154800	101662935	962	962	962	962	0
339	20241002	154700	101662935	962	962	962	962	0
340	20241002	154600	101662935	962	962	962	962	0
341	20241002	154500	101662935	962	962	962	962	0
342	20241002	154400	101662935	962	962	962	962	0
343	20241002	154300	101662935	962	962	962	962	0
344	20241002	154200	101662935	962	962	962	962	0
345	20241002	154100	101662935	962	962	962	962	0
346	20241002	154000	101662935	962	962	962	962	0
347	20241002	153900	101662935	962	962	962	962	0
348	20241002	153800	101662935	962	962	962	962	0
349	20241002	153700	101662935	962	962	962	962	0
350	20241002	153600	101662935	962	962	962	962	0
351	20241002	153500	101662935	962	962	962	962	0
352	20241002	153400	101662935	962	962	962	962	0
353	20241002	153300	101662935	962	962	962	962	0
354	20241002	153200	101662935	962	962	962	962	0
355	20241002	153100	101662935	962	962	962	962	0
356	20241002	153000	101662935	962	962	962	962	464
357	20241002	152900	101216567	963	963	963	963	0
358	20241002	152800	101216567	963	963	963	963	0
359	20241002	152700	101216567	963	963	963	963	0
360	20241002	152600	101216567	963	963	963	963	0
361	20241002	152500	101216567	963	963	963	963	0
362	20241002	152400	101216567	963	963	963	963	0
363	20241002	152300	101216567	963	963	963	963	0
364	20241002	152200	101216567	963	963	963	963	0
365	20241002	152100	101216567	963	963	963	963	0
366	20241002	152000	101216567	963	963	963	963	0
367	20241002	151900	101216567	963	959	963	958	2611
368	20241002	151800	98715102	962	960	962	959	35
369	20241002	151700	98681518	962	962	962	962	20
370	20241002	151600	98662278	963	963	963	963	0
371	20241002	151500	98662278	963	960	963	960	271
372	20241002	151400	98402096	959	960	960	959	43
373	20241002	151300	98360848	960	960	960	960	0
374	20241002	151200	98360848	960	960	960	960	0
375	20241002	151100	98360848	960	960	960	960	6
376	20241002	151000	98355088	959	960	960	959	45
377	20241002	150900	98311920	960	960	960	960	5
378	20241002	150800	98307120	960	960	960	960	0
379	20241002	150700	98307120	960	960	960	960	5
380	20241002	150600	98302320	958	958	958	958	32
381	20241002	150500	98271664	958	958	958	958	33
382	20241002	150400	98240050	958	958	958	958	684
383	20241002	150300	97584778	958	959	959	958	152
384	20241002	150200	97439050	959	959	959	959	218
385	20241002	150100	97229988	959	959	959	959	1093
386	20241002	150000	96181801	959	959	959	959	147
387	20241002	145900	96040828	959	959	959	959	0
388	20241002	145800	96040828	959	959	959	959	217
389	20241002	145700	95832725	959	960	960	959	1086
390	20241002	145600	94790229	960	960	960	960	0
391	20241002	145500	94790229	960	960	960	960	33
392	20241002	145400	94758549	960	960	960	960	0
393	20241002	145300	94758549	960	960	960	960	0
394	20241002	145200	94758549	960	960	960	960	0
395	20241002	145100	94758549	960	960	960	960	33
396	20241002	145000	94726869	960	960	960	960	500
397	20241002	144900	94246869	960	960	960	960	0
398	20241002	144800	94246869	960	960	960	960	501
399	20241002	144700	93765909	961	960	961	960	425
400	20241002	144600	93357577	962	962	962	961	115
401	20241002	144500	93246955	962	963	963	962	32
402	20241002	144400	93216144	966	966	966	966	0
403	20241002	144300	93216144	966	966	966	966	0
404	20241002	144200	93216144	966	966	966	966	207
405	20241002	144100	93016182	960	960	960	960	0
406	20241002	144000	93016182	960	960	960	960	0
407	20241002	143900	93016182	960	960	960	960	32
408	20241002	143800	92985462	960	960	960	960	0
409	20241002	143700	92985462	960	960	960	960	0
410	20241002	143600	92985462	960	960	960	960	32
411	20241002	143500	92954742	962	962	962	962	0
412	20241002	143400	92954742	962	962	962	962	0
413	20241002	143300	92954742	962	962	962	962	32
414	20241002	143200	92923958	965	965	965	965	0
415	20241002	143100	92923958	965	965	965	965	0
416	20241002	143000	92923958	965	965	965	965	100
417	20241002	142900	92827458	965	965	965	965	5
418	20241002	142800	92822633	960	960	960	960	32
419	20241002	142700	92791913	960	960	960	960	0
420	20241002	142600	92791913	960	960	960	960	0
421	20241002	142500	92791913	960	960	960	960	0
422	20241002	142400	92791913	960	961	961	960	2032
423	20241002	142300	90841068	961	961	961	961	32
424	20241002	142200	90810316	966	966	966	966	0
425	20241002	142100	90810316	966	966	966	966	0
426	20241002	142000	90810316	966	966	966	966	248
427	20241002	141900	90570748	967	967	967	967	98
428	20241002	141800	90475982	966	966	966	966	0
429	20241002	141700	90475982	966	967	967	966	34
430	20241002	141600	90443136	967	967	967	967	100
431	20241002	141500	90346436	967	967	967	967	36
432	20241002	141400	90311624	966	966	966	966	0
433	20241002	141300	90311624	966	966	966	966	32
434	20241002	141200	90280712	967	967	967	967	100
435	20241002	141100	90184012	967	967	967	967	2
436	20241002	141000	90182078	967	967	967	967	104
437	20241002	140900	90081510	966	966	966	966	32
438	20241002	140800	90050598	966	966	966	966	6
439	20241002	140700	90044802	965	965	965	965	80
440	20241002	140600	89967602	965	965	965	965	0
441	20241002	140500	89967602	965	960	965	960	34
442	20241002	140400	89934952	960	960	960	960	0
443	20241002	140300	89934952	960	960	960	960	0
444	20241002	140200	89934952	960	960	960	960	0
445	20241002	140100	89934952	960	960	960	960	32
446	20241002	140000	89904232	960	960	960	960	0
447	20241002	135900	89904232	960	960	960	960	0
448	20241002	135800	89904232	960	960	960	960	0
449	20241002	135700	89904232	960	960	960	960	32
450	20241002	135600	89873512	960	960	960	960	0
451	20241002	135500	89873512	960	960	960	960	0
452	20241002	135400	89873512	960	960	960	960	0
453	20241002	135300	89873512	960	960	960	960	32
454	20241002	135200	89842792	960	960	960	960	0
455	20241002	135100	89842792	960	960	960	960	0
456	20241002	135000	89842792	960	960	960	960	32
457	20241002	134900	89812072	960	960	960	960	0
458	20241002	134800	89812072	960	960	960	960	0
459	20241002	134700	89812072	960	960	960	960	0
460	20241002	134600	89812072	960	960	960	960	232
461	20241002	134500	89589352	960	960	960	960	0
462	20241002	134400	89589352	960	960	960	960	0
463	20241002	134300	89589352	960	960	960	960	0
464	20241002	134200	89589352	960	960	960	960	32
465	20241002	134100	89558632	960	960	960	960	0
466	20241002	134000	89558632	960	960	960	960	0
467	20241002	133900	89558632	960	960	960	960	32
468	20241002	133800	89527912	961	961	961	961	0
469	20241002	133700	89527912	961	961	961	961	0
470	20241002	133600	89527912	961	961	961	961	0
471	20241002	133500	89527912	961	961	961	961	32
472	20241002	133400	89497160	962	962	962	962	0
473	20241002	133300	89497160	962	962	962	962	0
474	20241002	133200	89497160	962	962	962	962	0
475	20241002	133100	89497160	962	962	962	962	32
476	20241002	133000	89466376	962	962	962	962	31
477	20241002	132900	89436554	965	965	965	965	0
478	20241002	132800	89436554	965	965	965	965	1
479	20241002	132700	89435589	969	969	969	969	1
480	20241002	132600	89434620	960	960	960	960	0
481	20241002	132500	89434620	960	970	970	960	6723
482	20241002	132400	82976642	971	970	971	970	235
483	20241002	132300	82748685	970	969	970	969	89
484	20241002	132200	82662387	970	970	970	970	0
485	20241002	132100	82662387	970	970	970	970	10
486	20241002	132000	82652687	964	963	964	963	82
487	20241002	131900	82573671	964	964	964	964	50
488	20241002	131800	82525471	963	963	963	963	12
489	20241002	131700	82513915	967	967	967	967	20
490	20241002	131600	82494575	977	977	977	977	0
491	20241002	131500	82494575	977	977	977	977	0
492	20241002	131400	82494575	977	977	977	977	0
493	20241002	131300	82494575	977	969	977	969	1000
494	20241002	131200	81520289	975	967	975	967	500
495	20241002	131100	81034730	976	976	976	976	0
496	20241002	131000	81034730	976	976	976	976	0
497	20241002	130900	81034730	976	976	976	976	0
498	20241002	130800	81034730	976	976	976	976	10
499	20241002	130700	81024970	982	962	982	962	1767
500	20241002	130600	79306000	962	962	962	962	50
501	20241002	130500	79257900	962	962	962	962	2
502	20241002	130400	79255976	960	960	960	960	32
503	20241002	130300	79225256	961	961	961	961	0
504	20241002	130200	79225256	961	961	961	961	2502
505	20241002	130100	76820834	961	961	961	961	1
506	20241002	130000	76819873	960	961	961	960	73
507	20241002	125900	76749752	961	961	961	961	0
508	20241002	125800	76749752	961	961	961	961	0
509	20241002	125700	76749752	961	961	961	961	0
510	20241002	125600	76749752	961	961	961	961	32
511	20241002	125500	76719000	961	961	961	961	0
512	20241002	125400	76719000	961	961	961	961	0
513	20241002	125300	76719000	961	961	961	961	0
514	20241002	125200	76719000	961	961	961	961	33
515	20241002	125100	76687287	961	961	961	961	100
516	20241002	125000	76591187	961	961	961	961	0
517	20241002	124900	76591187	961	961	961	961	44
518	20241002	124800	76548903	962	962	962	962	17
519	20241002	124700	76532549	962	962	962	962	50
520	20241002	124600	76484449	960	960	960	960	30
521	20241002	124500	76455649	961	961	961	961	2
522	20241002	124400	76453727	963	961	963	961	51
523	20241002	124300	76404714	961	961	961	961	100
524	20241002	124200	76308614	961	961	961	961	8
525	20241002	124100	76300926	960	960	960	960	32
526	20241002	124000	76270206	960	960	960	960	0
527	20241002	123900	76270206	960	960	960	960	20
528	20241002	123800	76251006	960	959	960	959	614
529	20241002	123700	75661601	960	960	960	960	5
530	20241002	123600	75656801	960	960	960	960	0
531	20241002	123500	75656801	960	960	960	960	0
532	20241002	123400	75656801	960	960	960	960	5
533	20241002	123300	75652001	961	960	961	960	101
534	20241002	123200	75554973	956	956	956	956	32
535	20241002	123100	75524381	963	963	963	963	0
536	20241002	123000	75524381	963	963	963	963	0
537	20241002	122900	75524381	963	963	963	963	0
538	20241002	122800	75524381	963	957	963	957	200
539	20241002	122700	75331985	963	963	963	963	0
540	20241002	122600	75331985	963	963	963	963	0
541	20241002	122500	75331985	963	963	963	963	0
542	20241002	122400	75331985	963	959	963	959	98
543	20241002	122300	75237925	962	962	962	962	0
544	20241002	122200	75237925	962	962	962	962	0
545	20241002	122100	75237925	962	962	962	962	0
546	20241002	122000	75237925	962	956	962	956	34
547	20241002	121900	75205409	959	959	959	959	0
548	20241002	121800	75205409	959	959	960	959	856
549	20241002	121700	74383721	959	959	959	959	0
550	20241002	121600	74383721	959	955	959	955	400
551	20241002	121500	74000516	952	952	952	952	0
552	20241002	121400	74000516	952	952	952	952	32
553	20241002	121300	73970052	952	952	952	952	0
554	20241002	121200	73970052	952	952	952	952	0
555	20241002	121100	73970052	952	952	952	952	0
556	20241002	121000	73970052	952	951	952	951	117
557	20241002	120900	73858669	950	950	950	950	0
558	20241002	120800	73858669	950	950	950	950	0
559	20241002	120700	73858669	950	950	950	950	32
560	20241002	120600	73828269	951	951	951	951	104
561	20241002	120500	73729365	951	951	951	951	200
562	20241002	120400	73539165	950	950	950	950	15
563	20241002	120300	73524915	950	950	950	950	72
564	20241002	120200	73456515	950	950	950	950	40
565	20241002	120100	73418515	949	949	949	949	0
566	20241002	120000	73418515	949	949	949	949	50
567	20241002	115900	73371065	949	949	949	949	38
568	20241002	115800	73335003	949	949	949	949	0
569	20241002	115700	73335003	949	949	949	949	0
570	20241002	115600	73335003	949	949	949	949	0
571	20241002	115500	73335003	949	949	949	949	32
572	20241002	115400	73304635	949	949	949	949	0
573	20241002	115300	73304635	949	949	949	949	0
574	20241002	115200	73304635	949	949	949	949	0
575	20241002	115100	73304635	949	949	949	949	32
576	20241002	115000	73274267	949	949	949	949	0
577	20241002	114900	73274267	949	949	949	949	0
578	20241002	114800	73274267	949	949	949	949	0
579	20241002	114700	73274267	949	949	949	949	32
580	20241002	114600	73243899	949	949	949	949	0
581	20241002	114500	73243899	949	949	949	949	32
582	20241002	114400	73213531	952	952	952	952	0
583	20241002	114300	73213531	952	952	952	952	1
584	20241002	114200	73212579	952	952	952	952	0
585	20241002	114100	73212579	952	952	952	952	12
586	20241002	114000	73201155	952	950	952	949	59
587	20241002	113900	73145106	950	950	950	950	0
588	20241002	113800	73145106	950	950	950	950	0
589	20241002	113700	73145106	950	950	950	950	30
590	20241002	113600	73116606	950	950	950	950	537
591	20241002	113500	72606456	950	950	950	950	0
592	20241002	113400	72606456	950	950	950	950	0
593	20241002	113300	72606456	950	950	950	950	0
594	20241002	113200	72606456	950	950	950	950	33
595	20241002	113100	72575106	950	950	950	950	0
596	20241002	113000	72575106	950	950	950	950	0
597	20241002	112900	72575106	950	951	952	950	52
598	20241002	112800	72525676	952	952	952	952	0
599	20241002	112700	72525676	952	952	952	952	0
600	20241002	112600	72525676	952	950	952	950	44
601	20241002	112500	72483863	953	953	953	953	0
602	20241002	112400	72483863	953	952	953	952	858
603	20241002	112300	71666197	953	953	953	953	0
604	20241002	112200	71666197	953	953	953	953	2
605	20241002	112100	71664291	950	950	950	950	32
606	20241002	112000	71633891	950	950	950	950	0
607	20241002	111900	71633891	950	950	950	950	100
608	20241002	111800	71538891	950	950	950	950	0
609	20241002	111700	71538891	950	950	950	950	32
610	20241002	111600	71508491	950	950	950	950	0
611	20241002	111500	71508491	950	950	950	950	5
612	20241002	111400	71503741	948	948	948	948	32
613	20241002	111300	71473405	950	950	950	950	4
614	20241002	111200	71469605	950	950	950	950	0
615	20241002	111100	71469605	950	950	950	950	0
616	20241002	111000	71469605	950	950	950	950	3
617	20241002	110900	71466755	950	948	950	948	52
618	20241002	110800	71417419	948	948	948	948	0
619	20241002	110700	71417419	948	948	948	948	0
620	20241002	110600	71417419	948	948	948	948	0
621	20241002	110500	71417419	948	948	948	948	32
622	20241002	110400	71387083	948	948	948	948	0
623	20241002	110300	71387083	948	948	948	948	122
624	20241002	110200	71271427	949	950	950	949	20
625	20241002	110100	71252437	950	950	950	950	18
626	20241002	110000	71235337	948	948	948	948	0
627	20241002	105900	71235337	948	948	948	948	0
628	20241002	105800	71235337	948	948	948	948	32
629	20241002	105700	71205001	948	948	948	948	1
630	20241002	105600	71204053	948	948	948	948	0
631	20241002	105500	71204053	948	949	949	948	32
632	20241002	105400	71173699	950	950	950	950	0
633	20241002	105300	71173699	950	950	950	950	0
634	20241002	105200	71173699	950	950	950	950	0
635	20241002	105100	71173699	950	950	950	949	39
636	20241002	105000	71136681	950	950	950	950	12
637	20241002	104900	71125281	948	948	948	948	0
638	20241002	104800	71125281	948	948	948	948	0
639	20241002	104700	71125281	948	948	948	948	0
640	20241002	104600	71125281	948	948	948	948	32
641	20241002	104500	71094945	948	948	948	948	0
642	20241002	104400	71094945	948	948	948	948	0
643	20241002	104300	71094945	948	947	948	947	37
644	20241002	104200	71059901	947	947	947	947	0
645	20241002	104100	71059901	947	947	947	947	0
646	20241002	104000	71059901	947	947	947	947	0
647	20241002	103900	71059901	947	949	949	947	32
648	20241002	103800	71029573	948	948	948	948	0
649	20241002	103700	71029573	948	948	948	948	287
650	20241002	103600	70757497	948	949	949	947	175
651	20241002	103500	70591711	949	949	949	949	1
652	20241002	103400	70590762	950	950	950	950	0
653	20241002	103300	70590762	950	950	950	950	48
654	20241002	103200	70545162	953	953	953	953	7
655	20241002	103100	70538491	954	953	954	953	13
656	20241002	103000	70526092	951	951	951	951	32
657	20241002	102900	70495660	957	957	957	957	0
658	20241002	102800	70495660	957	957	957	957	0
659	20241002	102700	70495660	957	957	957	957	93
660	20241002	102600	70406659	957	957	957	957	11
661	20241002	102500	70396132	958	958	958	958	0
662	20241002	102400	70396132	958	959	959	957	46
663	20241002	102300	70352060	959	959	959	959	1
664	20241002	102200	70351101	951	951	951	951	31
665	20241002	102100	70321620	954	954	954	954	1
666	20241002	102000	70320666	956	956	956	956	0
667	20241002	101900	70320666	956	956	956	956	500
668	20241002	101800	69842666	956	950	956	950	955
669	20241002	101700	68935404	950	947	950	947	32
670	20241002	101600	68905091	947	945	947	945	624
671	20241002	101500	68315247	942	942	942	942	0
672	20241002	101400	68315247	942	942	942	942	79
673	20241002	101300	68240829	944	944	944	944	28
674	20241002	101200	68214397	945	945	945	945	1
675	20241002	101100	68213452	945	943	945	943	23
676	20241002	101000	68191761	945	945	945	945	10
677	20241002	100900	68182311	947	947	947	947	0
678	20241002	100800	68182311	947	947	947	947	200
679	20241002	100700	67992911	947	947	947	947	1
680	20241002	100600	67991964	946	945	946	945	632
681	20241002	100500	67394143	938	935	938	935	1599
682	20241002	100400	65896248	936	936	936	936	0
683	20241002	100300	65896248	936	936	936	936	224
684	20241002	100200	65686584	936	936	937	936	710
685	20241002	100100	65021697	935	937	937	935	45
686	20241002	100000	64979596	937	937	937	937	1
687	20241002	095900	64978659	935	935	935	935	0
688	20241002	095800	64978659	935	935	935	935	0
689	20241002	095700	64978659	935	935	935	935	32
690	20241002	095600	64948739	935	935	935	935	0
691	20241002	095500	64948739	935	935	935	935	0
692	20241002	095400	64948739	935	936	936	935	14
693	20241002	095300	64935637	937	938	938	937	19
694	20241002	095200	64917823	938	940	940	938	4937
695	20241002	095100	60286485	940	940	940	940	0
696	20241002	095000	60286485	940	938	940	938	773
697	20241002	094900	59560668	939	939	939	939	0
698	20241002	094800	59560668	939	939	939	939	37
699	20241002	094700	59525925	939	939	939	939	17
700	20241002	094600	59509962	938	940	940	937	184
701	20241002	094500	59337398	940	940	940	940	2
702	20241002	094400	59335518	938	938	938	938	0
703	20241002	094300	59335518	938	939	939	938	65
704	20241002	094200	59274537	939	938	939	938	532
705	20241002	094100	58775121	939	940	940	939	72
706	20241002	094000	58707443	940	940	940	940	118
707	20241002	093900	58596523	938	938	938	938	0
708	20241002	093800	58596523	938	938	938	938	32
709	20241002	093700	58566507	938	938	938	938	199
710	20241002	093600	58379845	935	935	935	935	50
711	20241002	093500	58333095	935	935	935	935	0
712	20241002	093400	58333095	935	936	936	935	32
713	20241002	093300	58303160	936	936	936	936	23
714	20241002	093200	58281632	936	936	936	936	0
715	20241002	093100	58281632	936	935	936	935	104
716	20241002	093000	58184302	936	935	936	934	31
717	20241002	092900	58155296	934	934	934	934	0
718	20241002	092800	58155296	934	935	935	934	40
719	20241002	092700	58117906	937	937	937	937	495
720	20241002	092600	57654091	936	936	937	936	61
721	20241002	092500	57596985	936	936	936	936	0
722	20241002	092400	57596985	936	937	943	936	2607
723	20241002	092300	55147312	932	932	932	932	0
724	20241002	092200	55147312	932	934	934	932	5032
725	20241002	092100	50457448	933	938	938	933	10011
726	20241002	092000	41102080	938	937	939	936	2707
727	20241002	091900	38563049	938	938	938	938	10
728	20241002	091800	38553669	939	936	939	936	1180
729	20241002	091700	37448036	936	935	936	933	7
730	20241002	091600	37441492	933	937	937	932	5437
731	20241002	091500	32370667	937	940	940	937	174
732	20241002	091400	32207451	939	941	941	939	58
733	20241002	091300	32152913	942	934	942	934	10983
734	20241002	091200	21894663	898	898	898	898	0
735	20241002	091100	21894663	898	956	956	898	16828
736	20241002	091000	6457146	956	956	958	955	6
737	20241002	090900	6451410	955	958	958	955	49
738	20241002	090800	6404575	959	955	959	955	212
739	20241002	090700	6202074	956	957	957	956	56
740	20241002	090600	6148517	958	960	962	958	73
741	20241002	090500	6078481	957	958	958	957	31
742	20241002	090400	6048784	955	960	960	955	607
743	20241002	090300	5468920	961	962	962	961	3
744	20241002	090200	5466036	960	960	960	960	1100
745	20241002	090100	4410036	960	960	960	960	15
746	20241002	090000	4395636	955	912	970	912	4762