KissMeData/273060/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	210200	736406054	977	977	977	977	5334
3	20241010	210100	736406054	977	977	977	977	0
4	20241010	210000	736406054	977	977	977	977	0
5	20241010	205900	736406054	977	977	977	977	0
6	20241010	205800	736406054	977	977	977	977	0
7	20241010	205700	736406054	977	977	977	977	0
8	20241010	205600	736406054	977	977	977	977	0
9	20241010	205500	736406054	977	977	977	977	0
10	20241010	205400	736406054	977	977	977	977	0
11	20241010	205300	736406054	977	977	977	977	0
12	20241010	205200	736406054	977	977	977	977	0
13	20241010	205100	736406054	977	977	977	977	0
14	20241010	205000	736406054	977	977	977	977	0
15	20241010	204900	736406054	977	977	977	977	0
16	20241010	204800	736406054	977	977	977	977	0
17	20241010	204700	736406054	977	977	977	977	0
18	20241010	204600	736406054	977	977	977	977	0
19	20241010	204500	736406054	977	977	977	977	0
20	20241010	204400	736406054	977	977	977	977	0
21	20241010	204300	736406054	977	977	977	977	0
22	20241010	204200	736406054	977	977	977	977	0
23	20241010	204100	736406054	977	977	977	977	0
24	20241010	204000	736406054	977	977	977	977	0
25	20241010	203900	736406054	977	977	977	977	0
26	20241010	203800	736406054	977	977	977	977	0
27	20241010	203700	736406054	977	977	977	977	0
28	20241010	203600	736406054	977	977	977	977	0
29	20241010	203500	736406054	977	977	977	977	0
30	20241010	203400	736406054	977	977	977	977	0
31	20241010	203300	736406054	977	977	977	977	0
32	20241010	203200	736406054	977	977	977	977	5334
33	20241010	203100	736406054	977	977	977	977	0
34	20241010	203000	736406054	977	977	977	977	0
35	20241010	202900	736406054	977	977	977	977	0
36	20241010	202800	736406054	977	977	977	977	0
37	20241010	202700	736406054	977	977	977	977	0
38	20241010	202600	736406054	977	977	977	977	0
39	20241010	202500	736406054	977	977	977	977	0
40	20241010	202400	736406054	977	977	977	977	0
41	20241010	202300	736406054	977	977	977	977	0
42	20241010	202200	736406054	977	977	977	977	0
43	20241010	202100	736406054	977	977	977	977	0
44	20241010	202000	736406054	977	977	977	977	0
45	20241010	201900	736406054	977	977	977	977	0
46	20241010	201800	736406054	977	977	977	977	0
47	20241010	201700	736406054	977	977	977	977	0
48	20241010	201600	736406054	977	977	977	977	0
49	20241010	201500	736406054	977	977	977	977	0
50	20241010	201400	736406054	977	977	977	977	0
51	20241010	201300	736406054	977	977	977	977	0
52	20241010	201200	736406054	977	977	977	977	0
53	20241010	201100	736406054	977	977	977	977	0
54	20241010	201000	736406054	977	977	977	977	0
55	20241010	200900	736406054	977	977	977	977	0
56	20241010	200800	736406054	977	977	977	977	0
57	20241010	200700	736406054	977	977	977	977	0
58	20241010	200600	736406054	977	977	977	977	0
59	20241010	200500	736406054	977	977	977	977	0
60	20241010	200400	736406054	977	977	977	977	0
61	20241010	200300	736406054	977	977	977	977	0
62	20241010	200200	736406054	977	977	977	977	5334
63	20241010	200100	736406054	977	977	977	977	0
64	20241010	200000	736406054	977	977	977	977	0
65	20241010	195900	736406054	977	977	977	977	0
66	20241010	195800	736406054	977	977	977	977	0
67	20241010	195700	736406054	977	977	977	977	0
68	20241010	195600	736406054	977	977	977	977	0
69	20241010	195500	736406054	977	977	977	977	0
70	20241010	195400	736406054	977	977	977	977	0
71	20241010	195300	736406054	977	977	977	977	0
72	20241010	195200	736406054	977	977	977	977	0
73	20241010	195100	736406054	977	977	977	977	0
74	20241010	195000	736406054	977	977	977	977	0
75	20241010	194900	736406054	977	977	977	977	0
76	20241010	194800	736406054	977	977	977	977	0
77	20241010	194700	736406054	977	977	977	977	0
78	20241010	194600	736406054	977	977	977	977	0
79	20241010	194500	736406054	977	977	977	977	0
80	20241010	194400	736406054	977	977	977	977	0
81	20241010	194300	736406054	977	977	977	977	0
82	20241010	194200	736406054	977	977	977	977	0
83	20241010	194100	736406054	977	977	977	977	0
84	20241010	194000	736406054	977	977	977	977	0
85	20241010	193900	736406054	977	977	977	977	0
86	20241010	193800	736406054	977	977	977	977	0
87	20241010	193700	736406054	977	977	977	977	0
88	20241010	193600	736406054	977	977	977	977	0
89	20241010	193500	736406054	977	977	977	977	0
90	20241010	193400	736406054	977	977	977	977	0
91	20241010	193300	736406054	977	977	977	977	0
92	20241010	193200	736406054	977	977	977	977	5334
93	20241010	193100	736406054	977	977	977	977	0
94	20241010	193000	736406054	977	977	977	977	0
95	20241010	192900	736406054	977	977	977	977	0
96	20241010	192800	736406054	977	977	977	977	0
97	20241010	192700	736406054	977	977	977	977	0
98	20241010	192600	736406054	977	977	977	977	0
99	20241010	192500	736406054	977	977	977	977	0
100	20241010	192400	736406054	977	977	977	977	0
101	20241010	192300	736406054	977	977	977	977	0
102	20241010	192200	736406054	977	977	977	977	0
103	20241010	192100	736406054	977	977	977	977	0
104	20241010	192000	736406054	977	977	977	977	0
105	20241010	191900	736406054	977	977	977	977	0
106	20241010	191800	736406054	977	977	977	977	0
107	20241010	191700	736406054	977	977	977	977	0
108	20241010	191600	736406054	977	977	977	977	0
109	20241010	191500	736406054	977	977	977	977	0
110	20241010	191400	736406054	977	977	977	977	0
111	20241010	191300	736406054	977	977	977	977	0
112	20241010	191200	736406054	977	977	977	977	0
113	20241010	191100	736406054	977	977	977	977	0
114	20241010	191000	736406054	977	977	977	977	0
115	20241010	190900	736406054	977	977	977	977	0
116	20241010	190800	736406054	977	977	977	977	0
117	20241010	190700	736406054	977	977	977	977	0
118	20241010	190600	736406054	977	977	977	977	0
119	20241010	190500	736406054	977	977	977	977	0
120	20241010	190400	736406054	977	977	977	977	0
121	20241010	190300	736406054	977	977	977	977	0
122	20241010	190200	736406054	977	977	977	977	5334
123	20241010	190100	736406054	977	977	977	977	0
124	20241010	190000	736406054	977	977	977	977	0
125	20241010	185900	736406054	977	977	977	977	0
126	20241010	185800	736406054	977	977	977	977	0
127	20241010	185700	736406054	977	977	977	977	0
128	20241010	185600	736406054	977	977	977	977	0
129	20241010	185500	736406054	977	977	977	977	0
130	20241010	185400	736406054	977	977	977	977	0
131	20241010	185300	736406054	977	977	977	977	0
132	20241010	185200	736406054	977	977	977	977	0
133	20241010	185100	736406054	977	977	977	977	0
134	20241010	185000	736406054	977	977	977	977	0
135	20241010	184900	736406054	977	977	977	977	0
136	20241010	184800	736406054	977	977	977	977	0
137	20241010	184700	736406054	977	977	977	977	0
138	20241010	184600	736406054	977	977	977	977	0
139	20241010	184500	736406054	977	977	977	977	0
140	20241010	184400	736406054	977	977	977	977	0
141	20241010	184300	736406054	977	977	977	977	0
142	20241010	184200	736406054	977	977	977	977	0
143	20241010	184100	736406054	977	977	977	977	0
144	20241010	184000	736406054	977	977	977	977	0
145	20241010	183900	736406054	977	977	977	977	0
146	20241010	183800	736406054	977	977	977	977	0
147	20241010	183700	736406054	977	977	977	977	0
148	20241010	183600	736406054	977	977	977	977	0
149	20241010	183500	736406054	977	977	977	977	0
150	20241010	183400	736406054	977	977	977	977	0
151	20241010	183300	736406054	977	977	977	977	0
152	20241010	183200	736406054	977	977	977	977	5334
153	20241010	183100	736406054	977	977	977	977	0
154	20241010	183000	736406054	977	977	977	977	0
155	20241010	182900	736406054	977	977	977	977	0
156	20241010	182800	736406054	977	977	977	977	0
157	20241010	182700	736406054	977	977	977	977	0
158	20241010	182600	736406054	977	977	977	977	0
159	20241010	182500	736406054	977	977	977	977	0
160	20241010	182400	736406054	977	977	977	977	0
161	20241010	182300	736406054	977	977	977	977	0
162	20241010	182200	736406054	977	977	977	977	0
163	20241010	182100	736406054	977	977	977	977	0
164	20241010	182000	736406054	977	977	977	977	0
165	20241010	181900	736406054	977	977	977	977	0
166	20241010	181800	736406054	977	977	977	977	0
167	20241010	181700	736406054	977	977	977	977	0
168	20241010	181600	736406054	977	977	977	977	0
169	20241010	181500	736406054	977	977	977	977	0
170	20241010	181400	736406054	977	977	977	977	0
171	20241010	181300	736406054	977	977	977	977	0
172	20241010	181200	736406054	977	977	977	977	0
173	20241010	181100	736406054	977	977	977	977	0
174	20241010	181000	736406054	977	977	977	977	0
175	20241010	180900	736406054	977	977	977	977	0
176	20241010	180800	736406054	977	977	977	977	0
177	20241010	180700	736406054	977	977	977	977	0
178	20241010	180600	736406054	977	977	977	977	0
179	20241010	180500	736406054	977	977	977	977	0
180	20241010	180400	736406054	977	977	977	977	0
181	20241010	180300	736406054	977	977	977	977	0
182	20241010	180200	736406054	977	977	977	977	5334
183	20241010	180100	736406054	977	977	977	977	0
184	20241010	180000	736406054	977	977	977	977	0
185	20241010	175900	736406054	977	977	977	977	0
186	20241010	175800	736406054	977	977	977	977	0
187	20241010	175700	736406054	977	977	977	977	0
188	20241010	175600	736406054	977	977	977	977	0
189	20241010	175500	736406054	977	977	977	977	0
190	20241010	175400	736406054	977	977	977	977	0
191	20241010	175300	736406054	977	977	977	977	0
192	20241010	175200	736406054	977	977	977	977	0
193	20241010	175100	736406054	977	977	977	977	0
194	20241010	175000	736406054	977	977	977	977	0
195	20241010	174900	736406054	977	977	977	977	0
196	20241010	174800	736406054	977	977	977	977	0
197	20241010	174700	736406054	977	977	977	977	0
198	20241010	174600	736406054	977	977	977	977	0
199	20241010	174500	736406054	977	977	977	977	0
200	20241010	174400	736406054	977	977	977	977	0
201	20241010	174300	736406054	977	977	977	977	0
202	20241010	174200	736406054	977	977	977	977	0
203	20241010	174100	736406054	977	977	977	977	0
204	20241010	174000	736406054	977	977	977	977	0
205	20241010	173900	736406054	977	977	977	977	0
206	20241010	173800	736406054	977	977	977	977	0
207	20241010	173700	736406054	977	977	977	977	0
208	20241010	173600	736406054	977	977	977	977	0
209	20241010	173500	736406054	977	977	977	977	0
210	20241010	173400	736406054	977	977	977	977	0
211	20241010	173300	736406054	977	977	977	977	0
212	20241010	173200	736406054	977	977	977	977	5334
213	20241010	173100	736406054	977	977	977	977	0
214	20241010	173000	736406054	977	977	977	977	0
215	20241010	172900	736406054	977	977	977	977	0
216	20241010	172800	736406054	977	977	977	977	0
217	20241010	172700	736406054	977	977	977	977	0
218	20241010	172600	736406054	977	977	977	977	0
219	20241010	172500	736406054	977	977	977	977	0
220	20241010	172400	736406054	977	977	977	977	0
221	20241010	172300	736406054	977	977	977	977	0
222	20241010	172200	736406054	977	977	977	977	0
223	20241010	172100	736406054	977	977	977	977	0
224	20241010	172000	736406054	977	977	977	977	0
225	20241010	171900	736406054	977	977	977	977	0
226	20241010	171800	736406054	977	977	977	977	0
227	20241010	171700	736406054	977	977	977	977	0
228	20241010	171600	736406054	977	977	977	977	0
229	20241010	171500	736406054	977	977	977	977	0
230	20241010	171400	736406054	977	977	977	977	0
231	20241010	171300	736406054	977	977	977	977	0
232	20241010	171200	736406054	977	977	977	977	0
233	20241010	171100	736406054	977	977	977	977	0
234	20241010	171000	736406054	977	977	977	977	0
235	20241010	170900	736406054	977	977	977	977	0
236	20241010	170800	736406054	977	977	977	977	0
237	20241010	170700	736406054	977	977	977	977	0
238	20241010	170600	736406054	977	977	977	977	0
239	20241010	170500	736406054	977	977	977	977	0
240	20241010	170400	736406054	977	977	977	977	0
241	20241010	170300	736406054	977	977	977	977	0
242	20241010	170200	736406054	977	977	977	977	5334
243	20241010	170100	736406054	977	977	977	977	0
244	20241010	170000	736406054	977	977	977	977	0
245	20241010	165900	736406054	977	977	977	977	0
246	20241010	165800	736406054	977	977	977	977	0
247	20241010	165700	736406054	977	977	977	977	0
248	20241010	165600	736406054	977	977	977	977	0
249	20241010	165500	736406054	977	977	977	977	0
250	20241010	165400	736406054	977	977	977	977	0
251	20241010	165300	736406054	977	977	977	977	0
252	20241010	165200	736406054	977	977	977	977	0
253	20241010	165100	736406054	977	977	977	977	0
254	20241010	165000	736406054	977	977	977	977	0
255	20241010	164900	736406054	977	977	977	977	0
256	20241010	164800	736406054	977	977	977	977	0
257	20241010	164700	736406054	977	977	977	977	0
258	20241010	164600	736406054	977	977	977	977	0
259	20241010	164500	736406054	977	977	977	977	0
260	20241010	164400	736406054	977	977	977	977	0
261	20241010	164300	736406054	977	977	977	977	0
262	20241010	164200	736406054	977	977	977	977	0
263	20241010	164100	736406054	977	977	977	977	0
264	20241010	164000	736406054	977	977	977	977	0
265	20241010	163900	736406054	977	977	977	977	0
266	20241010	163800	736406054	977	977	977	977	0
267	20241010	163700	736406054	977	977	977	977	0
268	20241010	163600	736406054	977	977	977	977	0
269	20241010	163500	736406054	977	977	977	977	0
270	20241010	163400	736406054	977	977	977	977	0
271	20241010	163300	736406054	977	977	977	977	0
272	20241010	163200	736406054	977	977	977	977	5334
273	20241010	163100	736406054	977	977	977	977	0
274	20241010	163000	736406054	977	977	977	977	0
275	20241010	162900	736406054	977	977	977	977	0
276	20241010	162800	736406054	977	977	977	977	0
277	20241010	162700	736406054	977	977	977	977	0
278	20241010	162600	736406054	977	977	977	977	0
279	20241010	162500	736406054	977	977	977	977	0
280	20241010	162400	736406054	977	977	977	977	0
281	20241010	162300	736406054	977	977	977	977	0
282	20241010	162200	736406054	977	977	977	977	0
283	20241010	162100	736406054	977	977	977	977	0
284	20241010	162000	736406054	977	977	977	977	0
285	20241010	161900	736406054	977	977	977	977	0
286	20241010	161800	736406054	977	977	977	977	0
287	20241010	161700	736406054	977	977	977	977	0
288	20241010	161600	736406054	977	977	977	977	0
289	20241010	161500	736406054	977	977	977	977	0
290	20241010	161400	736406054	977	977	977	977	0
291	20241010	161300	736406054	977	977	977	977	0
292	20241010	161200	736406054	977	977	977	977	0
293	20241010	161100	736406054	977	977	977	977	0
294	20241010	161000	736406054	977	977	977	977	0
295	20241010	160900	736406054	977	977	977	977	0
296	20241010	160800	736406054	977	977	977	977	0
297	20241010	160700	736406054	977	977	977	977	0
298	20241010	160600	736406054	977	977	977	977	0
299	20241010	160500	736406054	977	977	977	977	0
300	20241010	160400	736406054	977	977	977	977	0
301	20241010	160300	736406054	977	977	977	977	0
302	20241010	160200	736406054	977	977	977	977	5334
303	20241010	160100	736406054	977	977	977	977	0
304	20241010	160000	736406054	977	977	977	977	0
305	20241010	155900	736406054	977	977	977	977	0
306	20241010	155800	736406054	977	977	977	977	0
307	20241010	155700	736406054	977	977	977	977	0
308	20241010	155600	736406054	977	977	977	977	0
309	20241010	155500	736406054	977	977	977	977	0
310	20241010	155400	736406054	977	977	977	977	0
311	20241010	155300	736406054	977	977	977	977	0
312	20241010	155200	736406054	977	977	977	977	0
313	20241010	155100	736406054	977	977	977	977	0
314	20241010	155000	736406054	977	977	977	977	0
315	20241010	154900	736406054	977	977	977	977	0
316	20241010	154800	736406054	977	977	977	977	0
317	20241010	154700	736406054	977	977	977	977	0
318	20241010	154600	736406054	977	977	977	977	0
319	20241010	154500	736406054	977	977	977	977	0
320	20241010	154400	736406054	977	977	977	977	0
321	20241010	154300	736406054	977	977	977	977	0
322	20241010	154200	736406054	977	977	977	977	0
323	20241010	154100	736406054	977	977	977	977	0
324	20241010	154000	736406054	977	977	977	977	0
325	20241010	153900	736406054	977	977	977	977	0
326	20241010	153800	736406054	977	977	977	977	0
327	20241010	153700	736406054	977	977	977	977	0
328	20241010	153600	736406054	977	977	977	977	0
329	20241010	153500	736406054	977	977	977	977	0
330	20241010	153400	736406054	977	977	977	977	0
331	20241010	153300	736406054	977	977	977	977	0
332	20241010	153200	736406054	977	977	977	977	5334
333	20241010	153100	736406054	977	977	977	977	0
334	20241010	153000	736406054	977	977	977	977	5334
335	20241010	152900	731194736	971	971	971	971	0
336	20241010	152800	731194736	971	971	971	971	0
337	20241010	152700	731194736	971	971	971	971	0
338	20241010	152600	731194736	971	971	971	971	0
339	20241010	152500	731194736	971	971	971	971	0
340	20241010	152400	731194736	971	971	971	971	0
341	20241010	152300	731194736	971	971	971	971	0
342	20241010	152200	731194736	971	971	971	971	0
343	20241010	152100	731194736	971	971	971	971	0
344	20241010	152000	731194736	971	971	971	971	0
345	20241010	151900	731194736	971	975	979	971	31352
346	20241010	151800	700676532	975	975	975	975	0
347	20241010	151700	700676532	975	976	976	975	977
348	20241010	151600	699723796	976	976	976	976	40
349	20241010	151500	699684756	976	980	980	976	1001
350	20241010	151400	698703780	980	976	980	976	4626
351	20241010	151300	694188396	976	978	978	976	909
352	20241010	151200	693299424	976	976	976	976	11
353	20241010	151100	693288688	975	978	978	975	228
354	20241010	151000	693066079	975	975	975	975	590
355	20241010	150900	692490829	976	976	976	975	3833
356	20241010	150800	688750846	975	975	975	975	0
357	20241010	150700	688750846	975	975	975	975	611
358	20241010	150600	688155121	976	976	976	976	610
359	20241010	150500	687559761	978	978	978	978	0
360	20241010	150400	687559761	978	978	978	978	1
361	20241010	150300	687558783	977	982	982	977	92
362	20241010	150200	687468647	978	980	980	978	1643
363	20241010	150100	685861551	980	980	980	980	847
364	20241010	150000	685031491	980	980	980	980	5174
365	20241010	145900	679960971	977	977	977	977	0
366	20241010	145800	679960971	977	977	977	977	0
367	20241010	145700	679960971	977	977	977	977	0
368	20241010	145600	679960971	977	977	977	977	850
369	20241010	145500	679130521	979	979	979	979	5323
370	20241010	145400	673919304	984	984	984	984	1
371	20241010	145300	673918320	980	977	980	977	8629
372	20241010	145200	665468191	977	977	977	977	2
373	20241010	145100	665466237	977	977	977	977	100
374	20241010	145000	665368537	977	977	977	977	303
375	20241010	144900	665072506	978	978	978	978	100
376	20241010	144800	664974706	978	978	978	978	102
377	20241010	144700	664874950	977	975	977	975	1266
378	20241010	144600	663638646	975	975	975	975	52
379	20241010	144500	663587946	974	974	974	974	0
380	20241010	144400	663587946	974	975	975	974	4600
381	20241010	144300	659104805	977	977	977	977	0
382	20241010	144200	659104805	977	977	977	977	1
383	20241010	144100	659103828	974	974	974	974	300
384	20241010	144000	658811628	975	975	976	975	6156
385	20241010	143900	652809028	975	976	976	975	2034
386	20241010	143800	650825344	976	976	976	976	1000
387	20241010	143700	649849344	976	976	976	976	0
388	20241010	143600	649849344	976	976	976	975	2200
389	20241010	143500	647702344	976	976	976	976	500
390	20241010	143400	647214344	975	975	975	975	203
391	20241010	143300	647016419	978	977	978	976	1117
392	20241010	143200	645926206	977	977	977	977	1
393	20241010	143100	645925229	976	976	976	976	50
394	20241010	143000	645876429	976	978	978	976	4845
395	20241010	142900	641146116	978	978	978	978	196
396	20241010	142800	640954428	977	977	977	977	0
397	20241010	142700	640954428	977	978	978	977	237
398	20241010	142600	640722797	978	978	978	977	90
399	20241010	142500	640634808	978	978	978	978	0
400	20241010	142400	640634808	978	978	978	978	50
401	20241010	142300	640585908	978	978	978	978	0
402	20241010	142200	640585908	978	978	978	978	0
403	20241010	142100	640585908	978	978	978	978	0
404	20241010	142000	640585908	978	978	978	978	0
405	20241010	141900	640585908	978	978	978	978	338
406	20241010	141800	640255344	978	978	978	978	600
407	20241010	141700	639668544	978	978	978	978	0
408	20241010	141600	639668544	978	978	978	978	0
409	20241010	141500	639668544	978	978	978	978	55
410	20241010	141400	639614754	982	978	982	977	851
411	20241010	141300	638783079	978	981	981	978	3832
412	20241010	141200	635029548	981	981	981	981	90
413	20241010	141100	634941258	982	981	982	981	84
414	20241010	141000	634858780	981	981	981	980	1650
415	20241010	140900	633240152	982	982	982	982	905
416	20241010	140800	632351442	982	982	982	982	1
417	20241010	140700	632350460	982	982	982	982	0
418	20241010	140600	632350460	982	982	982	982	0
419	20241010	140500	632350460	982	982	982	982	9
420	20241010	140400	632341622	982	982	982	982	189
421	20241010	140300	632156024	984	984	984	984	508
422	20241010	140200	631656152	985	985	985	985	662
423	20241010	140100	631004082	985	984	985	984	1338
424	20241010	140000	629686345	982	982	982	982	0
425	20241010	135900	629686345	982	982	982	982	0
426	20241010	135800	629686345	982	982	982	982	102
427	20241010	135700	629586181	984	984	984	984	0
428	20241010	135600	629586181	984	984	984	984	0
429	20241010	135500	629586181	984	984	984	984	172
430	20241010	135400	629416933	984	984	984	984	3
431	20241010	135300	629413981	984	984	984	984	1000
432	20241010	135200	628429981	985	985	985	985	0
433	20241010	135100	628429981	985	985	985	985	0
434	20241010	135000	628429981	985	985	985	985	0
435	20241010	134900	628429981	985	985	985	985	0
436	20241010	134800	628429981	985	985	985	985	137
437	20241010	134700	628295036	980	980	980	980	0
438	20241010	134600	628295036	980	981	981	980	777
439	20241010	134500	627533241	985	985	985	985	0
440	20241010	134400	627533241	985	981	985	981	900
441	20241010	134300	626648341	986	986	986	986	0
442	20241010	134200	626648341	986	985	986	981	1005
443	20241010	134100	625660411	980	985	985	980	204
444	20241010	134000	625460447	985	985	985	985	1011
445	20241010	133900	624464612	980	980	980	980	0
446	20241010	133800	624464612	980	980	980	980	0
447	20241010	133700	624464612	980	980	980	980	0
448	20241010	133600	624464612	980	984	984	980	23
449	20241010	133500	624442036	985	985	985	985	0
450	20241010	133400	624442036	985	985	985	985	0
451	20241010	133300	624442036	985	985	985	985	10
452	20241010	133200	624432186	985	984	985	984	4
453	20241010	133100	624428247	985	981	985	980	2200
454	20241010	133000	622262197	980	980	980	980	883
455	20241010	132900	621396857	980	980	980	980	200
456	20241010	132800	621200857	979	979	979	979	0
457	20241010	132700	621200857	979	979	979	979	0
458	20241010	132600	621200857	979	979	979	979	2
459	20241010	132500	621198899	978	978	978	978	0
460	20241010	132400	621198899	978	978	978	978	0
461	20241010	132300	621198899	978	978	978	978	45
462	20241010	132200	621154889	977	978	978	977	1030
463	20241010	132100	620147579	978	978	978	978	1000
464	20241010	132000	619169579	977	977	977	977	0
465	20241010	131900	619169579	977	977	977	977	51
466	20241010	131800	619119752	977	977	977	977	0
467	20241010	131700	619119752	977	977	977	977	0
468	20241010	131600	619119752	977	977	977	977	0
469	20241010	131500	619119752	977	977	977	977	24
470	20241010	131400	619096304	978	978	978	978	1
471	20241010	131300	619095326	977	977	977	977	24
472	20241010	131200	619071878	977	977	977	977	1
473	20241010	131100	619070901	977	977	977	977	0
474	20241010	131000	619070901	977	977	977	977	0
475	20241010	130900	619070901	977	977	977	977	0
476	20241010	130800	619070901	977	978	978	977	1689
477	20241010	130700	617419060	978	978	978	978	0
478	20241010	130600	617419060	978	978	978	978	0
479	20241010	130500	617419060	978	978	978	978	0
480	20241010	130400	617419060	978	978	978	978	102
481	20241010	130300	617319304	978	978	978	978	1
482	20241010	130200	617318326	975	975	975	975	0
483	20241010	130100	617318326	975	976	976	975	3046
484	20241010	130000	614348270	976	976	976	976	35
485	20241010	125900	614314110	979	979	979	979	0
486	20241010	125800	614314110	979	977	979	976	974
487	20241010	125700	613363467	976	976	976	976	0
488	20241010	125600	613363467	976	976	976	976	0
489	20241010	125500	613363467	976	976	976	976	0
490	20241010	125400	613363467	976	976	976	976	0
491	20241010	125300	613363467	976	976	976	976	0
492	20241010	125200	613363467	976	976	976	976	5000
493	20241010	125100	608483467	976	976	976	976	2
494	20241010	125000	608481515	976	976	976	976	0
495	20241010	124900	608481515	976	976	976	976	6
496	20241010	124800	608475659	976	976	976	976	0
497	20241010	124700	608475659	976	979	979	976	674
498	20241010	124600	607817619	976	976	976	976	0
499	20241010	124500	607817619	976	976	976	976	998
500	20241010	124400	606843571	976	976	976	976	500
501	20241010	124300	606355571	975	975	975	975	0
502	20241010	124200	606355571	975	979	979	975	20898
503	20241010	124100	585966956	977	978	978	977	1079
504	20241010	124000	584912626	979	979	979	979	0
505	20241010	123900	584912626	979	979	979	979	11
506	20241010	123800	584901857	978	978	978	978	0
507	20241010	123700	584901857	978	979	979	978	683
508	20241010	123600	584233810	981	979	981	979	637
509	20241010	123500	583609965	979	979	979	979	1587
510	20241010	123400	582056292	979	979	979	979	323
511	20241010	123300	581740075	979	979	979	979	0
512	20241010	123200	581740075	979	979	979	979	100
513	20241010	123100	581642175	979	979	979	979	0
514	20241010	123000	581642175	979	981	981	979	105
515	20241010	122900	581539370	979	979	979	979	0
516	20241010	122800	581539370	979	979	979	979	240
517	20241010	122700	581304410	979	981	981	979	2494
518	20241010	122600	578861029	982	982	982	982	10
519	20241010	122500	578851209	982	982	982	982	1812
520	20241010	122400	577071825	981	981	981	981	0
521	20241010	122300	577071825	981	981	981	981	0
522	20241010	122200	577071825	981	981	981	981	101
523	20241010	122100	576972744	981	981	981	981	197
524	20241010	122000	576779487	980	980	980	980	0
525	20241010	121900	576779487	980	980	980	980	0
526	20241010	121800	576779487	980	982	982	980	25287
527	20241010	121700	551987001	982	982	982	982	0
528	20241010	121600	551987001	982	983	983	982	601
529	20241010	121500	551396598	983	983	983	983	0
530	20241010	121400	551396598	983	983	983	983	1
531	20241010	121300	551395615	982	982	982	982	0
532	20241010	121200	551395615	982	982	982	982	0
533	20241010	121100	551395615	982	983	983	982	11
534	20241010	121000	551384812	983	983	983	983	0
535	20241010	120900	551384812	983	983	983	983	0
536	20241010	120800	551384812	983	984	984	983	2695
537	20241010	120700	548735502	983	983	983	983	624
538	20241010	120600	548122110	983	983	983	983	0
539	20241010	120500	548122110	983	983	983	983	0
540	20241010	120400	548122110	983	983	983	983	0
541	20241010	120300	548122110	983	983	983	983	0
542	20241010	120200	548122110	983	983	983	983	249
543	20241010	120100	547877343	983	983	983	983	0
544	20241010	120000	547877343	983	983	983	983	0
545	20241010	115900	547877343	983	984	984	983	505
546	20241010	115800	547380825	992	992	992	992	0
547	20241010	115700	547380825	992	992	992	992	0
548	20241010	115600	547380825	992	988	992	988	11002
549	20241010	115500	536470906	988	983	988	983	2322
550	20241010	115400	534187880	983	984	984	983	282
551	20241010	115300	533910544	990	986	990	985	1320
552	20241010	115200	532610167	990	990	990	990	201
553	20241010	115100	532411177	994	994	994	994	0
554	20241010	115000	532411177	994	994	994	991	173
555	20241010	114900	532239272	994	994	994	994	6
556	20241010	114800	532233308	990	990	990	990	0
557	20241010	114700	532233308	990	990	990	990	0
558	20241010	114600	532233308	990	990	990	990	0
559	20241010	114500	532233308	990	990	990	990	0
560	20241010	114400	532233308	990	989	990	989	4120
561	20241010	114300	528154608	985	985	985	985	10
562	20241010	114200	528144758	985	985	985	985	1
563	20241010	114100	528143773	986	986	986	986	0
564	20241010	114000	528143773	986	986	986	986	100
565	20241010	113900	528045173	986	986	986	986	100
566	20241010	113800	527946573	986	986	986	986	64
567	20241010	113700	527883469	989	989	989	989	1013
568	20241010	113600	526881612	987	987	987	987	1958
569	20241010	113500	524949066	986	982	986	982	1287
570	20241010	113400	523681444	982	982	982	982	15
571	20241010	113300	523666714	982	982	982	982	0
572	20241010	113200	523666714	982	982	982	982	0
573	20241010	113100	523666714	982	982	982	982	0
574	20241010	113000	523666714	982	982	982	982	0
575	20241010	112900	523666714	982	982	982	982	0
576	20241010	112800	523666714	982	982	982	982	0
577	20241010	112700	523666714	982	982	982	982	399
578	20241010	112600	523274896	986	986	986	986	5
579	20241010	112500	523269966	987	987	987	987	0
580	20241010	112400	523269966	987	987	987	987	0
581	20241010	112300	523269966	987	984	987	981	92
582	20241010	112200	523179438	981	981	981	981	0
583	20241010	112100	523179438	981	981	981	981	1
584	20241010	112000	523178457	981	982	982	981	3550
585	20241010	111900	519695687	984	984	984	984	0
586	20241010	111800	519695687	984	984	984	984	0
587	20241010	111700	519695687	984	984	984	984	0
588	20241010	111600	519695687	984	984	984	984	210
589	20241010	111500	519489047	987	987	987	987	0
590	20241010	111400	519489047	987	987	987	987	0
591	20241010	111300	519489047	987	987	987	987	10
592	20241010	111200	519479177	981	981	981	981	915
593	20241010	111100	518581562	981	981	981	981	0
594	20241010	111000	518581562	981	983	983	981	10045
595	20241010	110900	508716827	982	982	982	982	0
596	20241010	110800	508716827	982	982	982	982	0
597	20241010	110700	508716827	982	982	982	982	0
598	20241010	110600	508716827	982	982	982	982	0
599	20241010	110500	508716827	982	982	982	982	0
600	20241010	110400	508716827	982	982	982	982	0
601	20241010	110300	508716827	982	984	984	982	160
602	20241010	110200	508559565	984	982	985	982	3842
603	20241010	110100	504775334	982	982	982	982	1299
604	20241010	110000	503499716	982	982	982	982	0
605	20241010	105900	503499716	982	982	982	982	0
606	20241010	105800	503499716	982	982	982	982	0
607	20241010	105700	503499716	982	982	982	982	25
608	20241010	105600	503475166	982	982	982	982	0
609	20241010	105500	503475166	982	982	982	982	2
610	20241010	105400	503473202	985	985	985	985	0
611	20241010	105300	503473202	985	984	985	984	461
612	20241010	105200	503019575	982	982	982	982	50
613	20241010	105100	502970475	982	982	982	982	0
614	20241010	105000	502970475	982	981	982	981	801
615	20241010	104900	502184493	981	981	981	981	0
616	20241010	104800	502184493	981	981	981	981	0
617	20241010	104700	502184493	981	981	981	981	0
618	20241010	104600	502184493	981	982	982	981	8
619	20241010	104500	502176638	984	984	984	984	304
620	20241010	104400	501877502	981	981	981	981	35
621	20241010	104300	501843167	981	981	981	981	2372
622	20241010	104200	499516235	984	984	984	984	382
623	20241010	104100	499140347	981	981	981	981	8
624	20241010	104000	499132499	981	981	981	981	34
625	20241010	103900	499099145	981	981	981	981	0
626	20241010	103800	499099145	981	981	981	981	0
627	20241010	103700	499099145	981	981	981	981	0
628	20241010	103600	499099145	981	981	981	981	0
629	20241010	103500	499099145	981	981	981	981	1809
630	20241010	103400	497324516	981	981	981	981	2
631	20241010	103300	497322554	981	981	981	981	0
632	20241010	103200	497322554	981	985	985	981	2123
633	20241010	103100	495239879	981	980	981	980	2982
634	20241010	103000	492317429	980	981	981	980	11009
635	20241010	102900	481527609	981	982	982	981	10712
636	20241010	102800	471018954	982	982	987	981	801
637	20241010	102700	470232778	982	982	982	982	0
638	20241010	102600	470232778	982	983	983	982	1095
639	20241010	102500	469157462	985	985	985	985	10
640	20241010	102400	469147612	985	985	985	985	0
641	20241010	102300	469147612	985	985	985	985	0
642	20241010	102200	469147612	985	983	985	983	51
643	20241010	102100	469097477	983	983	983	983	219
644	20241010	102000	468882200	983	983	983	982	530
645	20241010	101900	468361490	983	983	983	983	788
646	20241010	101800	467586886	983	983	983	983	2
647	20241010	101700	467584920	986	985	986	985	3210
648	20241010	101600	464420079	986	986	986	986	13
649	20241010	101500	464407261	986	982	986	982	22
650	20241010	101400	464385573	981	981	981	981	1392
651	20241010	101300	463020021	981	982	982	981	5022
652	20241010	101200	458092436	982	985	985	982	3039
653	20241010	101100	455103280	985	987	988	985	324
654	20241010	101000	454783479	987	987	987	987	0
655	20241010	100900	454783479	987	987	987	987	1
656	20241010	100800	454782492	987	987	987	987	16
657	20241010	100700	454766700	987	983	987	983	3
658	20241010	100600	454763747	983	983	983	983	1
659	20241010	100500	454762764	982	990	991	982	19220
660	20241010	100400	435819257	990	990	990	990	743
661	20241010	100300	435083687	990	991	991	990	100
662	20241010	100200	434984667	995	993	995	993	1019
663	20241010	100100	433971420	994	994	994	994	3015
664	20241010	100000	430974510	994	988	995	988	10364
665	20241010	095900	420732409	988	988	988	988	2701
666	20241010	095800	418063821	988	988	988	988	95
667	20241010	095700	417969961	988	988	988	988	3
668	20241010	095600	417966997	988	988	988	988	0
669	20241010	095500	417966997	988	988	988	988	225
670	20241010	095400	417744697	988	990	990	988	1120
671	20241010	095300	416637128	989	989	989	989	0
672	20241010	095200	416637128	989	989	989	989	801
673	20241010	095100	415844939	989	989	989	989	16
674	20241010	095000	415829115	989	989	989	989	0
675	20241010	094900	415829115	989	988	990	988	1409
676	20241010	094800	414436020	988	988	988	988	20
677	20241010	094700	414416260	988	988	988	988	1
678	20241010	094600	414415272	990	990	990	990	2
679	20241010	094500	414413292	990	992	992	990	6270
680	20241010	094400	408203292	991	991	991	991	201
681	20241010	094300	408004101	999	994	1000	990	4119
682	20241010	094200	403891334	994	993	994	993	7556
683	20241010	094100	396383726	993	992	993	992	3123
684	20241010	094000	393282588	987	987	987	987	423
685	20241010	093900	392865087	990	985	990	985	6168
686	20241010	093800	386768822	984	980	984	980	885
687	20241010	093700	385900700	979	979	979	979	100
688	20241010	093600	385802800	978	978	978	978	21
689	20241010	093500	385782262	978	978	979	978	168
690	20241010	093400	385617957	978	979	979	978	946
691	20241010	093300	384692119	979	980	980	978	5448
692	20241010	093200	379360535	979	986	986	979	16
693	20241010	093100	379344766	979	980	980	979	9795
694	20241010	093000	369745742	980	982	982	980	4279
695	20241010	092900	365548718	981	982	982	981	1848
696	20241010	092800	363734470	986	986	986	986	512
697	20241010	092700	363229638	986	985	986	985	2150
698	20241010	092600	361110003	981	982	982	981	36
699	20241010	092500	361074652	980	981	981	980	2540
700	20241010	092400	358583864	981	982	982	980	20475
701	20241010	092300	338508567	981	981	981	981	352
702	20241010	092200	338163255	981	983	983	981	30339
703	20241010	092100	308371936	986	986	986	983	830
704	20241010	092000	307554169	986	985	986	985	1883
705	20241010	091900	305699350	983	983	985	982	10271
706	20241010	091800	295604680	982	990	990	981	34954
707	20241010	091700	261196823	990	987	990	987	6677
708	20241010	091600	254599945	988	988	988	988	4207
709	20241010	091500	250443429	989	990	991	989	5102
710	20241010	091400	245395334	990	991	992	990	3970
711	20241010	091300	241461350	991	995	995	990	1756
712	20241010	091200	239722172	991	991	999	990	5436
713	20241010	091100	234337861	991	993	993	991	3029
714	20241010	091000	231335922	993	993	993	992	5022
715	20241010	090900	226353086	993	999	999	993	779
716	20241010	090800	225576793	991	994	999	991	2914
717	20241010	090700	222680251	994	989	995	988	4164
718	20241010	090600	218562344	995	989	995	989	1139
719	20241010	090500	217435735	988	993	993	988	28587
720	20241010	090400	189111301	993	1002	1003	993	9948
721	20241010	090300	179201162	1002	999	1004	999	13440
722	20241010	090200	165734190	997	990	1004	986	22748
723	20241010	090100	143202797	990	1000	1006	990	72444
724	20241010	090000	71139549	1000	995	1011	995	67235