KissMeData/252500/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	205800	163044495	938	938	938	938	3530
3	20241022	205700	163044495	938	938	938	938	0
4	20241022	205600	163044495	938	938	938	938	0
5	20241022	205500	163044495	938	938	938	938	0
6	20241022	205400	163044495	938	938	938	938	0
7	20241022	205300	163044495	938	938	938	938	0
8	20241022	205200	163044495	938	938	938	938	0
9	20241022	205100	163044495	938	938	938	938	0
10	20241022	205000	163044495	938	938	938	938	0
11	20241022	204900	163044495	938	938	938	938	0
12	20241022	204800	163044495	938	938	938	938	0
13	20241022	204700	163044495	938	938	938	938	0
14	20241022	204600	163044495	938	938	938	938	0
15	20241022	204500	163044495	938	938	938	938	0
16	20241022	204400	163044495	938	938	938	938	0
17	20241022	204300	163044495	938	938	938	938	0
18	20241022	204200	163044495	938	938	938	938	0
19	20241022	204100	163044495	938	938	938	938	0
20	20241022	204000	163044495	938	938	938	938	0
21	20241022	203900	163044495	938	938	938	938	0
22	20241022	203800	163044495	938	938	938	938	0
23	20241022	203700	163044495	938	938	938	938	0
24	20241022	203600	163044495	938	938	938	938	0
25	20241022	203500	163044495	938	938	938	938	0
26	20241022	203400	163044495	938	938	938	938	0
27	20241022	203300	163044495	938	938	938	938	0
28	20241022	203200	163044495	938	938	938	938	0
29	20241022	203100	163044495	938	938	938	938	0
30	20241022	203000	163044495	938	938	938	938	0
31	20241022	202900	163044495	938	938	938	938	0
32	20241022	202800	163044495	938	938	938	938	3530
33	20241022	202700	163044495	938	938	938	938	0
34	20241022	202600	163044495	938	938	938	938	0
35	20241022	202500	163044495	938	938	938	938	0
36	20241022	202400	163044495	938	938	938	938	0
37	20241022	202300	163044495	938	938	938	938	0
38	20241022	202200	163044495	938	938	938	938	0
39	20241022	202100	163044495	938	938	938	938	0
40	20241022	202000	163044495	938	938	938	938	0
41	20241022	201900	163044495	938	938	938	938	0
42	20241022	201800	163044495	938	938	938	938	0
43	20241022	201700	163044495	938	938	938	938	0
44	20241022	201600	163044495	938	938	938	938	0
45	20241022	201500	163044495	938	938	938	938	0
46	20241022	201400	163044495	938	938	938	938	0
47	20241022	201300	163044495	938	938	938	938	0
48	20241022	201200	163044495	938	938	938	938	0
49	20241022	201100	163044495	938	938	938	938	0
50	20241022	201000	163044495	938	938	938	938	0
51	20241022	200900	163044495	938	938	938	938	0
52	20241022	200800	163044495	938	938	938	938	0
53	20241022	200700	163044495	938	938	938	938	0
54	20241022	200600	163044495	938	938	938	938	0
55	20241022	200500	163044495	938	938	938	938	0
56	20241022	200400	163044495	938	938	938	938	0
57	20241022	200300	163044495	938	938	938	938	0
58	20241022	200200	163044495	938	938	938	938	0
59	20241022	200100	163044495	938	938	938	938	0
60	20241022	200000	163044495	938	938	938	938	0
61	20241022	195900	163044495	938	938	938	938	0
62	20241022	195800	163044495	938	938	938	938	3530
63	20241022	195700	163044495	938	938	938	938	0
64	20241022	195600	163044495	938	938	938	938	0
65	20241022	195500	163044495	938	938	938	938	0
66	20241022	195400	163044495	938	938	938	938	0
67	20241022	195300	163044495	938	938	938	938	0
68	20241022	195200	163044495	938	938	938	938	0
69	20241022	195100	163044495	938	938	938	938	0
70	20241022	195000	163044495	938	938	938	938	0
71	20241022	194900	163044495	938	938	938	938	0
72	20241022	194800	163044495	938	938	938	938	0
73	20241022	194700	163044495	938	938	938	938	0
74	20241022	194600	163044495	938	938	938	938	0
75	20241022	194500	163044495	938	938	938	938	0
76	20241022	194400	163044495	938	938	938	938	0
77	20241022	194300	163044495	938	938	938	938	0
78	20241022	194200	163044495	938	938	938	938	0
79	20241022	194100	163044495	938	938	938	938	0
80	20241022	194000	163044495	938	938	938	938	0
81	20241022	193900	163044495	938	938	938	938	0
82	20241022	193800	163044495	938	938	938	938	0
83	20241022	193700	163044495	938	938	938	938	0
84	20241022	193600	163044495	938	938	938	938	0
85	20241022	193500	163044495	938	938	938	938	0
86	20241022	193400	163044495	938	938	938	938	0
87	20241022	193300	163044495	938	938	938	938	0
88	20241022	193200	163044495	938	938	938	938	0
89	20241022	193100	163044495	938	938	938	938	0
90	20241022	193000	163044495	938	938	938	938	0
91	20241022	192900	163044495	938	938	938	938	0
92	20241022	192800	163044495	938	938	938	938	3530
93	20241022	192700	163044495	938	938	938	938	0
94	20241022	192600	163044495	938	938	938	938	0
95	20241022	192500	163044495	938	938	938	938	0
96	20241022	192400	163044495	938	938	938	938	0
97	20241022	192300	163044495	938	938	938	938	0
98	20241022	192200	163044495	938	938	938	938	0
99	20241022	192100	163044495	938	938	938	938	0
100	20241022	192000	163044495	938	938	938	938	0
101	20241022	191900	163044495	938	938	938	938	0
102	20241022	191800	163044495	938	938	938	938	0
103	20241022	191700	163044495	938	938	938	938	0
104	20241022	191600	163044495	938	938	938	938	0
105	20241022	191500	163044495	938	938	938	938	0
106	20241022	191400	163044495	938	938	938	938	0
107	20241022	191300	163044495	938	938	938	938	0
108	20241022	191200	163044495	938	938	938	938	0
109	20241022	191100	163044495	938	938	938	938	0
110	20241022	191000	163044495	938	938	938	938	0
111	20241022	190900	163044495	938	938	938	938	0
112	20241022	190800	163044495	938	938	938	938	0
113	20241022	190700	163044495	938	938	938	938	0
114	20241022	190600	163044495	938	938	938	938	0
115	20241022	190500	163044495	938	938	938	938	0
116	20241022	190400	163044495	938	938	938	938	0
117	20241022	190300	163044495	938	938	938	938	0
118	20241022	190200	163044495	938	938	938	938	0
119	20241022	190100	163044495	938	938	938	938	0
120	20241022	190000	163044495	938	938	938	938	0
121	20241022	185900	163044495	938	938	938	938	0
122	20241022	185800	163044495	938	938	938	938	3530
123	20241022	185700	163044495	938	938	938	938	0
124	20241022	185600	163044495	938	938	938	938	0
125	20241022	185500	163044495	938	938	938	938	0
126	20241022	185400	163044495	938	938	938	938	0
127	20241022	185300	163044495	938	938	938	938	0
128	20241022	185200	163044495	938	938	938	938	0
129	20241022	185100	163044495	938	938	938	938	0
130	20241022	185000	163044495	938	938	938	938	0
131	20241022	184900	163044495	938	938	938	938	0
132	20241022	184800	163044495	938	938	938	938	0
133	20241022	184700	163044495	938	938	938	938	0
134	20241022	184600	163044495	938	938	938	938	0
135	20241022	184500	163044495	938	938	938	938	0
136	20241022	184400	163044495	938	938	938	938	0
137	20241022	184300	163044495	938	938	938	938	0
138	20241022	184200	163044495	938	938	938	938	0
139	20241022	184100	163044495	938	938	938	938	0
140	20241022	184000	163044495	938	938	938	938	0
141	20241022	183900	163044495	938	938	938	938	0
142	20241022	183800	163044495	938	938	938	938	0
143	20241022	183700	163044495	938	938	938	938	0
144	20241022	183600	163044495	938	938	938	938	0
145	20241022	183500	163044495	938	938	938	938	0
146	20241022	183400	163044495	938	938	938	938	0
147	20241022	183300	163044495	938	938	938	938	0
148	20241022	183200	163044495	938	938	938	938	0
149	20241022	183100	163044495	938	938	938	938	0
150	20241022	183000	163044495	938	938	938	938	0
151	20241022	182900	163044495	938	938	938	938	0
152	20241022	182800	163044495	938	938	938	938	3530
153	20241022	182700	163044495	938	938	938	938	0
154	20241022	182600	163044495	938	938	938	938	0
155	20241022	182500	163044495	938	938	938	938	0
156	20241022	182400	163044495	938	938	938	938	0
157	20241022	182300	163044495	938	938	938	938	0
158	20241022	182200	163044495	938	938	938	938	0
159	20241022	182100	163044495	938	938	938	938	0
160	20241022	182000	163044495	938	938	938	938	0
161	20241022	181900	163044495	938	938	938	938	0
162	20241022	181800	163044495	938	938	938	938	0
163	20241022	181700	163044495	938	938	938	938	0
164	20241022	181600	163044495	938	938	938	938	0
165	20241022	181500	163044495	938	938	938	938	0
166	20241022	181400	163044495	938	938	938	938	0
167	20241022	181300	163044495	938	938	938	938	0
168	20241022	181200	163044495	938	938	938	938	0
169	20241022	181100	163044495	938	938	938	938	0
170	20241022	181000	163044495	938	938	938	938	0
171	20241022	180900	163044495	938	938	938	938	0
172	20241022	180800	163044495	938	938	938	938	0
173	20241022	180700	163044495	938	938	938	938	0
174	20241022	180600	163044495	938	938	938	938	0
175	20241022	180500	163044495	938	938	938	938	0
176	20241022	180400	163044495	938	938	938	938	0
177	20241022	180300	163044495	938	938	938	938	0
178	20241022	180200	163044495	938	938	938	938	0
179	20241022	180100	163044495	938	938	938	938	0
180	20241022	180000	163044495	938	938	938	938	0
181	20241022	175900	163044495	938	938	938	938	0
182	20241022	175800	163044495	938	938	938	938	3530
183	20241022	175700	163044495	938	938	938	938	0
184	20241022	175600	163044495	938	938	938	938	0
185	20241022	175500	163044495	938	938	938	938	0
186	20241022	175400	163044495	938	938	938	938	0
187	20241022	175300	163044495	938	938	938	938	0
188	20241022	175200	163044495	938	938	938	938	0
189	20241022	175100	163044495	938	938	938	938	0
190	20241022	175000	163044495	938	938	938	938	0
191	20241022	174900	163044495	938	938	938	938	0
192	20241022	174800	163044495	938	938	938	938	0
193	20241022	174700	163044495	938	938	938	938	0
194	20241022	174600	163044495	938	938	938	938	0
195	20241022	174500	163044495	938	938	938	938	0
196	20241022	174400	163044495	938	938	938	938	0
197	20241022	174300	163044495	938	938	938	938	0
198	20241022	174200	163044495	938	938	938	938	0
199	20241022	174100	163044495	938	938	938	938	0
200	20241022	174000	163044495	938	938	938	938	0
201	20241022	173900	163044495	938	938	938	938	0
202	20241022	173800	163044495	938	938	938	938	0
203	20241022	173700	163044495	938	938	938	938	0
204	20241022	173600	163044495	938	938	938	938	0
205	20241022	173500	163044495	938	938	938	938	0
206	20241022	173400	163044495	938	938	938	938	0
207	20241022	173300	163044495	938	938	938	938	0
208	20241022	173200	163044495	938	938	938	938	0
209	20241022	173100	163044495	938	938	938	938	0
210	20241022	173000	163044495	938	938	938	938	0
211	20241022	172900	163044495	938	938	938	938	0
212	20241022	172800	163044495	938	938	938	938	3530
213	20241022	172700	163044495	938	938	938	938	0
214	20241022	172600	163044495	938	938	938	938	0
215	20241022	172500	163044495	938	938	938	938	0
216	20241022	172400	163044495	938	938	938	938	0
217	20241022	172300	163044495	938	938	938	938	0
218	20241022	172200	163044495	938	938	938	938	0
219	20241022	172100	163044495	938	938	938	938	0
220	20241022	172000	163044495	938	938	938	938	0
221	20241022	171900	163044495	938	938	938	938	0
222	20241022	171800	163044495	938	938	938	938	0
223	20241022	171700	163044495	938	938	938	938	0
224	20241022	171600	163044495	938	938	938	938	0
225	20241022	171500	163044495	938	938	938	938	0
226	20241022	171400	163044495	938	938	938	938	0
227	20241022	171300	163044495	938	938	938	938	0
228	20241022	171200	163044495	938	938	938	938	0
229	20241022	171100	163044495	938	938	938	938	0
230	20241022	171000	163044495	938	938	938	938	0
231	20241022	170900	163044495	938	938	938	938	0
232	20241022	170800	163044495	938	938	938	938	0
233	20241022	170700	163044495	938	938	938	938	0
234	20241022	170600	163044495	938	938	938	938	0
235	20241022	170500	163044495	938	938	938	938	0
236	20241022	170400	163044495	938	938	938	938	0
237	20241022	170300	163044495	938	938	938	938	0
238	20241022	170200	163044495	938	938	938	938	0
239	20241022	170100	163044495	938	938	938	938	0
240	20241022	170000	163044495	938	938	938	938	0
241	20241022	165900	163044495	938	938	938	938	0
242	20241022	165800	163044495	938	938	938	938	3530
243	20241022	165700	163044495	938	938	938	938	0
244	20241022	165600	163044495	938	938	938	938	0
245	20241022	165500	163044495	938	938	938	938	0
246	20241022	165400	163044495	938	938	938	938	0
247	20241022	165300	163044495	938	938	938	938	0
248	20241022	165200	163044495	938	938	938	938	0
249	20241022	165100	163044495	938	938	938	938	0
250	20241022	165000	163044495	938	938	938	938	0
251	20241022	164900	163044495	938	938	938	938	0
252	20241022	164800	163044495	938	938	938	938	0
253	20241022	164700	163044495	938	938	938	938	0
254	20241022	164600	163044495	938	938	938	938	0
255	20241022	164500	163044495	938	938	938	938	0
256	20241022	164400	163044495	938	938	938	938	0
257	20241022	164300	163044495	938	938	938	938	0
258	20241022	164200	163044495	938	938	938	938	0
259	20241022	164100	163044495	938	938	938	938	0
260	20241022	164000	163044495	938	938	938	938	0
261	20241022	163900	163044495	938	938	938	938	0
262	20241022	163800	163044495	938	938	938	938	0
263	20241022	163700	163044495	938	938	938	938	0
264	20241022	163600	163044495	938	938	938	938	0
265	20241022	163500	163044495	938	938	938	938	0
266	20241022	163400	163044495	938	938	938	938	0
267	20241022	163300	163044495	938	938	938	938	0
268	20241022	163200	163044495	938	938	938	938	0
269	20241022	163100	163044495	938	938	938	938	0
270	20241022	163000	163044495	938	938	938	938	0
271	20241022	162900	163044495	938	938	938	938	0
272	20241022	162800	163044495	938	938	938	938	3530
273	20241022	162700	163044495	938	938	938	938	0
274	20241022	162600	163044495	938	938	938	938	0
275	20241022	162500	163044495	938	938	938	938	0
276	20241022	162400	163044495	938	938	938	938	0
277	20241022	162300	163044495	938	938	938	938	0
278	20241022	162200	163044495	938	938	938	938	0
279	20241022	162100	163044495	938	938	938	938	0
280	20241022	162000	163044495	938	938	938	938	0
281	20241022	161900	163044495	938	938	938	938	0
282	20241022	161800	163044495	938	938	938	938	0
283	20241022	161700	163044495	938	938	938	938	0
284	20241022	161600	163044495	938	938	938	938	0
285	20241022	161500	163044495	938	938	938	938	0
286	20241022	161400	163044495	938	938	938	938	0
287	20241022	161300	163044495	938	938	938	938	0
288	20241022	161200	163044495	938	938	938	938	0
289	20241022	161100	163044495	938	938	938	938	0
290	20241022	161000	163044495	938	938	938	938	0
291	20241022	160900	163044495	938	938	938	938	0
292	20241022	160800	163044495	938	938	938	938	0
293	20241022	160700	163044495	938	938	938	938	0
294	20241022	160600	163044495	938	938	938	938	0
295	20241022	160500	163044495	938	938	938	938	0
296	20241022	160400	163044495	938	938	938	938	0
297	20241022	160300	163044495	938	938	938	938	0
298	20241022	160200	163044495	938	938	938	938	0
299	20241022	160100	163044495	938	938	938	938	0
300	20241022	160000	163044495	938	938	938	938	0
301	20241022	155900	163044495	938	938	938	938	0
302	20241022	155800	163044495	938	938	938	938	3530
303	20241022	155700	163044495	938	938	938	938	0
304	20241022	155600	163044495	938	938	938	938	0
305	20241022	155500	163044495	938	938	938	938	0
306	20241022	155400	163044495	938	938	938	938	0
307	20241022	155300	163044495	938	938	938	938	0
308	20241022	155200	163044495	938	938	938	938	0
309	20241022	155100	163044495	938	938	938	938	0
310	20241022	155000	163044495	938	938	938	938	0
311	20241022	154900	163044495	938	938	938	938	0
312	20241022	154800	163044495	938	938	938	938	0
313	20241022	154700	163044495	938	938	938	938	0
314	20241022	154600	163044495	938	938	938	938	0
315	20241022	154500	163044495	938	938	938	938	0
316	20241022	154400	163044495	938	938	938	938	0
317	20241022	154300	163044495	938	938	938	938	0
318	20241022	154200	163044495	938	938	938	938	0
319	20241022	154100	163044495	938	938	938	938	0
320	20241022	154000	163044495	938	938	938	938	0
321	20241022	153900	163044495	938	938	938	938	0
322	20241022	153800	163044495	938	938	938	938	0
323	20241022	153700	163044495	938	938	938	938	0
324	20241022	153600	163044495	938	938	938	938	0
325	20241022	153500	163044495	938	938	938	938	0
326	20241022	153400	163044495	938	938	938	938	0
327	20241022	153300	163044495	938	938	938	938	0
328	20241022	153200	163044495	938	938	938	938	0
329	20241022	153100	163044495	938	938	938	938	0
330	20241022	153000	163044495	938	938	938	938	3530
331	20241022	152900	159733355	940	940	940	940	0
332	20241022	152800	159733355	940	940	940	940	0
333	20241022	152700	159733355	940	940	940	940	0
334	20241022	152600	159733355	940	940	940	940	0
335	20241022	152500	159733355	940	940	940	940	0
336	20241022	152400	159733355	940	940	940	940	0
337	20241022	152300	159733355	940	940	940	940	0
338	20241022	152200	159733355	940	940	940	940	0
339	20241022	152100	159733355	940	940	940	940	0
340	20241022	152000	159733355	940	940	940	940	0
341	20241022	151900	159733355	940	940	940	940	299
342	20241022	151800	159452295	937	937	937	937	0
343	20241022	151700	159452295	937	938	938	937	854
344	20241022	151600	158651880	940	940	940	940	509
345	20241022	151500	158173420	940	940	940	940	90
346	20241022	151400	158088820	938	938	938	938	0
347	20241022	151300	158088820	938	938	938	938	1110
348	20241022	151200	157047640	942	942	942	942	0
349	20241022	151100	157047640	942	942	942	942	0
350	20241022	151000	157047640	942	942	942	942	3
351	20241022	150900	157044814	938	938	938	938	115
352	20241022	150800	156936944	938	938	938	938	889
353	20241022	150700	156103062	939	938	939	938	569
354	20241022	150600	155569276	942	942	942	942	36
355	20241022	150500	155535364	942	942	942	942	252
356	20241022	150400	155297980	942	942	942	942	222
357	20241022	150300	155088856	942	942	942	942	782
358	20241022	150200	154352212	942	942	942	942	1
359	20241022	150100	154351270	938	938	938	938	0
360	20241022	150000	154351270	938	938	938	938	0
361	20241022	145900	154351270	938	938	938	938	200
362	20241022	145800	154163670	942	942	942	942	0
363	20241022	145700	154163670	942	942	942	942	0
364	20241022	145600	154163670	942	942	942	942	0
365	20241022	145500	154163670	942	942	942	942	0
366	20241022	145400	154163670	942	942	942	942	0
367	20241022	145300	154163670	942	942	942	942	4
368	20241022	145200	154159902	937	937	937	937	0
369	20241022	145100	154159902	937	937	937	937	0
370	20241022	145000	154159902	937	937	937	937	0
371	20241022	144900	154159902	937	939	939	937	8000
372	20241022	144800	146659952	941	941	941	941	0
373	20241022	144700	146659952	941	941	941	941	0
374	20241022	144600	146659952	941	941	941	941	125
375	20241022	144500	146542327	941	941	941	941	4
376	20241022	144400	146538563	938	938	938	938	0
377	20241022	144300	146538563	938	938	938	938	0
378	20241022	144200	146538563	938	938	938	938	0
379	20241022	144100	146538563	938	938	938	938	0
380	20241022	144000	146538563	938	939	939	938	484
381	20241022	143900	146084566	938	938	938	938	0
382	20241022	143800	146084566	938	938	938	938	0
383	20241022	143700	146084566	938	938	938	938	0
384	20241022	143600	146084566	938	938	938	938	800
385	20241022	143500	145334166	937	940	940	937	1200
386	20241022	143400	144208593	941	941	941	941	0
387	20241022	143300	144208593	941	941	941	941	0
388	20241022	143200	144208593	941	941	941	941	0
389	20241022	143100	144208593	941	941	941	941	1
390	20241022	143000	144207652	938	938	938	938	1
391	20241022	142900	144206714	937	938	938	937	1108
392	20241022	142800	143167666	938	938	938	938	1
393	20241022	142700	143166728	938	941	941	937	8600
394	20241022	142600	135103555	942	942	942	942	0
395	20241022	142500	135103555	942	942	942	942	0
396	20241022	142400	135103555	942	942	942	942	107
397	20241022	142300	135002761	942	942	942	942	0
398	20241022	142200	135002761	942	942	942	942	0
399	20241022	142100	135002761	942	942	942	942	53
400	20241022	142000	134952835	942	942	942	942	2
401	20241022	141900	134950951	942	942	942	942	0
402	20241022	141800	134950951	942	942	942	942	0
403	20241022	141700	134950951	942	942	942	942	44
404	20241022	141600	134909503	942	942	942	942	0
405	20241022	141500	134909503	942	942	942	942	120
406	20241022	141400	134796463	942	942	942	942	0
407	20241022	141300	134796463	942	942	942	942	0
408	20241022	141200	134796463	942	942	942	942	301
409	20241022	141100	134512921	943	943	943	943	49
410	20241022	141000	134466714	942	942	942	942	0
411	20241022	140900	134466714	942	942	942	942	200
412	20241022	140800	134278314	937	937	937	937	0
413	20241022	140700	134278314	937	937	937	937	0
414	20241022	140600	134278314	937	937	937	937	0
415	20241022	140500	134278314	937	937	937	937	0
416	20241022	140400	134278314	937	945	945	937	6288
417	20241022	140300	128378631	939	939	939	939	0
418	20241022	140200	128378631	939	939	939	939	0
419	20241022	140100	128378631	939	945	945	939	10000
420	20241022	140000	118963083	945	945	945	945	0
421	20241022	135900	118963083	945	945	945	945	0
422	20241022	135800	118963083	945	945	945	945	91
423	20241022	135700	118877088	947	947	947	947	0
424	20241022	135600	118877088	947	947	947	947	5
425	20241022	135500	118872353	947	947	947	947	200
426	20241022	135400	118682953	947	947	947	947	106
427	20241022	135300	118582571	946	946	946	946	0
428	20241022	135200	118582571	946	946	946	946	0
429	20241022	135100	118582571	946	946	946	946	0
430	20241022	135000	118582571	946	946	946	946	0
431	20241022	134900	118582571	946	946	946	946	10
432	20241022	134800	118573111	945	945	945	945	0
433	20241022	134700	118573111	945	945	945	945	0
434	20241022	134600	118573111	945	945	945	945	0
435	20241022	134500	118573111	945	946	946	945	657
436	20241022	134400	117951868	946	946	946	946	252
437	20241022	134300	117713476	946	946	946	946	139
438	20241022	134200	117581982	946	946	946	946	862
439	20241022	134100	116766530	946	946	946	945	3122
440	20241022	134000	113813119	946	946	946	946	1
441	20241022	133900	113812173	947	947	947	947	0
442	20241022	133800	113812173	947	947	947	947	407
443	20241022	133700	113426744	947	947	947	947	9
444	20241022	133600	113418221	947	947	947	947	0
445	20241022	133500	113418221	947	947	947	947	0
446	20241022	133400	113418221	947	947	947	947	0
447	20241022	133300	113418221	947	947	947	947	0
448	20241022	133200	113418221	947	947	947	947	0
449	20241022	133100	113418221	947	947	947	947	0
450	20241022	133000	113418221	947	947	947	947	1
451	20241022	132900	113417274	947	947	947	947	0
452	20241022	132800	113417274	947	947	947	947	0
453	20241022	132700	113417274	947	947	947	947	284
454	20241022	132600	113148326	947	947	947	947	0
455	20241022	132500	113148326	947	947	947	947	0
456	20241022	132400	113148326	947	947	947	947	0
457	20241022	132300	113148326	947	947	947	947	0
458	20241022	132200	113148326	947	947	947	947	1000
459	20241022	132100	112201326	947	947	947	947	0
460	20241022	132000	112201326	947	947	947	947	0
461	20241022	131900	112201326	947	947	947	947	0
462	20241022	131800	112201326	947	947	947	947	1400
463	20241022	131700	110875526	947	947	947	947	0
464	20241022	131600	110875526	947	948	948	947	1000
465	20241022	131500	109928314	949	949	949	949	0
466	20241022	131400	109928314	949	949	949	949	0
467	20241022	131300	109928314	949	949	949	949	0
468	20241022	131200	109928314	949	949	949	949	0
469	20241022	131100	109928314	949	949	949	949	0
470	20241022	131000	109928314	949	949	949	949	1
471	20241022	130900	109927365	947	947	947	947	0
472	20241022	130800	109927365	947	947	947	947	0
473	20241022	130700	109927365	947	947	947	947	0
474	20241022	130600	109927365	947	947	947	947	0
475	20241022	130500	109927365	947	947	947	947	0
476	20241022	130400	109927365	947	947	947	947	0
477	20241022	130300	109927365	947	947	947	947	0
478	20241022	130200	109927365	947	947	947	947	0
479	20241022	130100	109927365	947	947	947	947	0
480	20241022	130000	109927365	947	947	947	947	0
481	20241022	125900	109927365	947	947	947	947	0
482	20241022	125800	109927365	947	947	947	947	0
483	20241022	125700	109927365	947	947	947	947	0
484	20241022	125600	109927365	947	949	949	947	3058
485	20241022	125500	107031069	947	947	947	947	0
486	20241022	125400	107031069	947	947	947	947	0
487	20241022	125300	107031069	947	947	947	947	0
488	20241022	125200	107031069	947	947	947	947	0
489	20241022	125100	107031069	947	947	947	947	0
490	20241022	125000	107031069	947	947	947	947	0
491	20241022	124900	107031069	947	951	951	947	2015
492	20241022	124800	105117622	951	952	952	951	188
493	20241022	124700	104938781	953	953	953	953	3
494	20241022	124600	104935922	953	953	953	953	0
495	20241022	124500	104935922	953	953	953	953	0
496	20241022	124400	104935922	953	953	953	953	0
497	20241022	124300	104935922	953	953	953	953	0
498	20241022	124200	104935922	953	953	953	953	0
499	20241022	124100	104935922	953	953	953	953	0
500	20241022	124000	104935922	953	953	953	953	0
501	20241022	123900	104935922	953	953	953	953	0
502	20241022	123800	104935922	953	953	953	953	0
503	20241022	123700	104935922	953	953	953	953	11
504	20241022	123600	104925439	954	954	954	954	0
505	20241022	123500	104925439	954	954	954	954	1678
506	20241022	123400	103324627	955	955	955	955	0
507	20241022	123300	103324627	955	955	955	955	0
508	20241022	123200	103324627	955	955	955	955	0
509	20241022	123100	103324627	955	955	955	955	0
510	20241022	123000	103324627	955	955	955	955	0
511	20241022	122900	103324627	955	955	955	955	0
512	20241022	122800	103324627	955	955	955	955	0
513	20241022	122700	103324627	955	955	955	955	0
514	20241022	122600	103324627	955	955	955	955	0
515	20241022	122500	103324627	955	955	955	955	0
516	20241022	122400	103324627	955	955	955	955	0
517	20241022	122300	103324627	955	955	955	955	0
518	20241022	122200	103324627	955	955	955	955	0
519	20241022	122100	103324627	955	955	955	955	0
520	20241022	122000	103324627	955	955	955	955	1
521	20241022	121900	103323672	956	956	956	956	1
522	20241022	121800	103322716	956	957	957	956	5
523	20241022	121700	103317932	957	957	957	957	23
524	20241022	121600	103295921	957	957	957	957	0
525	20241022	121500	103295921	957	957	957	957	0
526	20241022	121400	103295921	957	957	957	957	1
527	20241022	121300	103294964	957	957	957	957	0
528	20241022	121200	103294964	957	957	957	957	0
529	20241022	121100	103294964	957	956	957	956	288
530	20241022	121000	103019600	956	956	956	956	0
531	20241022	120900	103019600	956	956	956	956	1
532	20241022	120800	103018644	952	952	952	952	0
533	20241022	120700	103018644	952	952	952	952	0
534	20241022	120600	103018644	952	952	952	952	0
535	20241022	120500	103018644	952	952	952	952	0
536	20241022	120400	103018644	952	952	952	952	0
537	20241022	120300	103018644	952	952	952	952	0
538	20241022	120200	103018644	952	952	952	952	0
539	20241022	120100	103018644	952	952	952	952	0
540	20241022	120000	103018644	952	952	952	952	0
541	20241022	115900	103018644	952	952	952	952	0
542	20241022	115800	103018644	952	952	952	952	101
543	20241022	115700	102922492	952	952	952	952	0
544	20241022	115600	102922492	952	952	952	952	0
545	20241022	115500	102922492	952	952	952	952	0
546	20241022	115400	102922492	952	952	952	952	0
547	20241022	115300	102922492	952	952	952	952	0
548	20241022	115200	102922492	952	952	952	952	0
549	20241022	115100	102922492	952	952	952	952	3983
550	20241022	115000	99130676	957	957	957	957	222
551	20241022	114900	98918222	957	957	957	957	222
552	20241022	114800	98705768	952	952	952	952	0
553	20241022	114700	98705768	952	952	952	952	0
554	20241022	114600	98705768	952	952	952	952	18
555	20241022	114500	98688632	951	951	951	951	0
556	20241022	114400	98688632	951	952	952	951	306
557	20241022	114300	98397456	957	957	957	957	0
558	20241022	114200	98397456	957	957	957	957	0
559	20241022	114100	98397456	957	957	957	957	0
560	20241022	114000	98397456	957	957	957	957	0
561	20241022	113900	98397456	957	957	957	957	0
562	20241022	113800	98397456	957	957	957	957	0
563	20241022	113700	98397456	957	957	957	957	5
564	20241022	113600	98392671	957	957	957	957	170
565	20241022	113500	98229981	952	952	952	952	0
566	20241022	113400	98229981	952	952	952	952	30
567	20241022	113300	98201421	953	953	953	953	0
568	20241022	113200	98201421	953	957	957	953	238
569	20241022	113100	97974455	958	958	958	958	0
570	20241022	113000	97974455	958	958	958	958	0
571	20241022	112900	97974455	958	958	958	958	0
572	20241022	112800	97974455	958	958	958	958	0
573	20241022	112700	97974455	958	958	958	958	0
574	20241022	112600	97974455	958	958	958	958	0
575	20241022	112500	97974455	958	958	958	958	0
576	20241022	112400	97974455	958	958	958	958	0
577	20241022	112300	97974455	958	958	958	958	0
578	20241022	112200	97974455	958	958	958	958	0
579	20241022	112100	97974455	958	958	958	958	0
580	20241022	112000	97974455	958	958	958	958	0
581	20241022	111900	97974455	958	958	958	958	0
582	20241022	111800	97974455	958	958	958	958	0
583	20241022	111700	97974455	958	958	958	958	0
584	20241022	111600	97974455	958	958	958	958	0
585	20241022	111500	97974455	958	958	958	958	108
586	20241022	111400	97870991	958	952	958	952	198
587	20241022	111300	97681868	952	951	952	951	10
588	20241022	111200	97672357	943	943	943	943	0
589	20241022	111100	97672357	943	943	943	943	0
590	20241022	111000	97672357	943	943	943	943	0
591	20241022	110900	97672357	943	943	943	943	0
592	20241022	110800	97672357	943	943	943	943	0
593	20241022	110700	97672357	943	943	943	943	0
594	20241022	110600	97672357	943	943	943	943	0
595	20241022	110500	97672357	943	943	943	943	0
596	20241022	110400	97672357	943	943	943	943	0
597	20241022	110300	97672357	943	943	943	943	0
598	20241022	110200	97672357	943	943	943	943	0
599	20241022	110100	97672357	943	943	943	943	0
600	20241022	110000	97672357	943	958	958	943	478
601	20241022	105900	97220020	958	958	958	958	100
602	20241022	105800	97124220	958	958	958	958	2
603	20241022	105700	97122304	952	952	952	952	0
604	20241022	105600	97122304	952	953	953	952	100
605	20241022	105500	97027014	951	951	951	951	0
606	20241022	105400	97027014	951	958	958	951	100
607	20241022	105300	96931633	963	963	963	963	0
608	20241022	105200	96931633	963	963	963	963	0
609	20241022	105100	96931633	963	963	963	963	0
610	20241022	105000	96931633	963	963	963	963	10
611	20241022	104900	96922003	964	964	965	964	524
612	20241022	104800	96416755	964	958	964	958	360
613	20241022	104700	96070064	957	957	957	957	0
614	20241022	104600	96070064	957	957	957	957	30
615	20241022	104500	96041354	957	957	957	957	0
616	20241022	104400	96041354	957	957	957	957	1500
617	20241022	104300	94605854	956	956	956	956	26
618	20241022	104200	94580998	956	956	956	956	90
619	20241022	104100	94494958	957	955	957	955	342
620	20241022	104000	94167970	955	950	955	950	900
621	20241022	103900	93310953	950	949	950	948	3205
622	20241022	103800	90267010	948	948	948	948	1
623	20241022	103700	90266062	948	948	948	948	800
624	20241022	103600	89507662	948	948	948	948	100
625	20241022	103500	89412862	948	948	948	948	0
626	20241022	103400	89412862	948	948	948	948	2
627	20241022	103300	89410966	947	947	947	947	0
628	20241022	103200	89410966	947	947	947	947	0
629	20241022	103100	89410966	947	945	947	945	1103
630	20241022	103000	88366876	944	944	944	944	344
631	20241022	102900	88042140	944	944	944	944	0
632	20241022	102800	88042140	944	944	944	944	200
633	20241022	102700	87853340	943	943	943	943	1397
634	20241022	102600	86535969	943	943	943	943	0
635	20241022	102500	86535969	943	943	943	943	1
636	20241022	102400	86535026	937	937	937	937	0
637	20241022	102300	86535026	937	943	943	937	2
638	20241022	102200	86533146	943	943	943	943	60
639	20241022	102100	86476566	936	939	939	936	1000
640	20241022	102000	85539840	943	943	943	943	50
641	20241022	101900	85492690	943	943	943	943	0
642	20241022	101800	85492690	943	943	943	943	0
643	20241022	101700	85492690	943	943	943	943	0
644	20241022	101600	85492690	943	943	943	943	230
645	20241022	101500	85275800	937	937	937	937	0
646	20241022	101400	85275800	937	937	938	937	804
647	20241022	101300	84522451	937	937	937	937	200
648	20241022	101200	84335051	936	939	939	936	2977
649	20241022	101100	81545812	940	944	944	940	688
650	20241022	101000	80899061	946	944	946	944	110
651	20241022	100900	80795201	944	945	945	944	311
652	20241022	100800	80501426	945	944	945	944	109
653	20241022	100700	80398521	944	944	944	944	0
654	20241022	100600	80398521	944	944	944	944	0
655	20241022	100500	80398521	944	938	944	938	3095
656	20241022	100400	77495345	938	938	938	938	1985
657	20241022	100300	75633415	938	938	938	938	1
658	20241022	100200	75632477	936	938	938	936	190
659	20241022	100100	75454505	938	938	939	938	2551
660	20241022	100000	73061306	938	939	939	938	510
661	20241022	095900	72582876	938	944	944	938	821
662	20241022	095800	71812148	944	944	949	938	12069
663	20241022	095700	60451616	944	948	949	944	7011
664	20241022	095600	53802220	948	945	948	945	454
665	20241022	095500	53372519	944	944	944	944	0
666	20241022	095400	53372519	944	945	945	944	612
667	20241022	095300	52794680	942	942	942	942	7
668	20241022	095200	52788086	942	946	946	942	2000
669	20241022	095100	50901241	946	948	948	946	1467
670	20241022	095000	49512703	948	948	948	948	960
671	20241022	094900	48602623	948	948	948	948	439
672	20241022	094800	48186451	948	948	950	948	23
673	20241022	094700	48164625	950	950	950	949	1174
674	20241022	094600	47049824	950	949	950	949	34
675	20241022	094500	47017525	949	949	949	949	161
676	20241022	094400	46864736	950	955	955	950	12919
677	20241022	094300	34569990	956	956	956	956	0
678	20241022	094200	34569990	956	957	957	956	127
679	20241022	094100	34448576	957	957	957	955	888
680	20241022	094000	33599904	957	957	957	957	300
681	20241022	093900	33312804	961	957	961	957	747
682	20241022	093800	32597921	958	958	958	958	0
683	20241022	093700	32597921	958	958	958	958	210
684	20241022	093600	32396741	957	957	957	957	0
685	20241022	093500	32396741	957	957	957	957	0
686	20241022	093400	32396741	957	957	957	957	481
687	20241022	093300	31936424	957	957	957	957	300
688	20241022	093200	31649324	957	957	957	957	0
689	20241022	093100	31649324	957	958	958	957	2304
690	20241022	093000	29442429	958	959	959	958	808
691	20241022	092900	28667906	959	959	959	959	220
692	20241022	092800	28456926	958	958	958	958	500
693	20241022	092700	27977926	958	958	958	958	0
694	20241022	092600	27977926	958	958	958	958	0
695	20241022	092500	27977926	958	961	961	958	89
696	20241022	092400	27892637	958	958	958	958	0
697	20241022	092300	27892637	958	958	958	958	0
698	20241022	092200	27892637	958	958	958	958	0
699	20241022	092100	27892637	958	958	960	958	8151
700	20241022	092000	20083977	958	958	958	958	20
701	20241022	091900	20064817	958	958	958	958	0
702	20241022	091800	20064817	958	959	959	958	999
703	20241022	091700	19107725	959	960	960	959	4165
704	20241022	091600	15113489	960	961	961	959	5620
705	20241022	091500	9718599	961	962	962	961	132
706	20241022	091400	9591720	963	963	963	963	255
707	20241022	091300	9346155	969	969	969	969	0
708	20241022	091200	9346155	969	969	969	969	0
709	20241022	091100	9346155	969	969	969	969	108
710	20241022	091000	9241503	969	969	969	969	180
711	20241022	090900	9067083	963	963	963	963	0
712	20241022	090800	9067083	963	964	964	963	3874
713	20241022	090700	5336404	966	968	968	965	2768
714	20241022	090600	2657849	968	968	968	968	0
715	20241022	090500	2657849	968	968	968	968	249
716	20241022	090400	2416817	975	975	975	975	0
717	20241022	090300	2416817	975	975	975	975	0
718	20241022	090200	2416817	975	975	975	975	1
719	20241022	090100	2415842	968	968	968	968	300
720	20241022	090000	2125442	969	974	974	969	2180