KissMeData/060230/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	194100	646364522	921	921	921	921	11789
3	20241014	194000	646364522	921	921	921	921	0
4	20241014	193900	646364522	921	921	921	921	0
5	20241014	193800	646364522	921	921	921	921	0
6	20241014	193700	646364522	921	921	921	921	0
7	20241014	193600	646364522	921	921	921	921	0
8	20241014	193500	646364522	921	921	921	921	0
9	20241014	193400	646364522	921	921	921	921	0
10	20241014	193300	646364522	921	921	921	921	0
11	20241014	193200	646364522	921	921	921	921	0
12	20241014	193100	646364522	921	921	921	921	0
13	20241014	193000	646364522	921	921	921	921	0
14	20241014	192900	646364522	921	921	921	921	0
15	20241014	192800	646364522	921	921	921	921	0
16	20241014	192700	646364522	921	921	921	921	0
17	20241014	192600	646364522	921	921	921	921	0
18	20241014	192500	646364522	921	921	921	921	0
19	20241014	192400	646364522	921	921	921	921	0
20	20241014	192300	646364522	921	921	921	921	0
21	20241014	192200	646364522	921	921	921	921	0
22	20241014	192100	646364522	921	921	921	921	0
23	20241014	192000	646364522	921	921	921	921	0
24	20241014	191900	646364522	921	921	921	921	0
25	20241014	191800	646364522	921	921	921	921	0
26	20241014	191700	646364522	921	921	921	921	0
27	20241014	191600	646364522	921	921	921	921	0
28	20241014	191500	646364522	921	921	921	921	0
29	20241014	191400	646364522	921	921	921	921	0
30	20241014	191300	646364522	921	921	921	921	0
31	20241014	191200	646364522	921	921	921	921	0
32	20241014	191100	646364522	921	921	921	921	11789
33	20241014	191000	646364522	921	921	921	921	0
34	20241014	190900	646364522	921	921	921	921	0
35	20241014	190800	646364522	921	921	921	921	0
36	20241014	190700	646364522	921	921	921	921	0
37	20241014	190600	646364522	921	921	921	921	0
38	20241014	190500	646364522	921	921	921	921	0
39	20241014	190400	646364522	921	921	921	921	0
40	20241014	190300	646364522	921	921	921	921	0
41	20241014	190200	646364522	921	921	921	921	0
42	20241014	190100	646364522	921	921	921	921	0
43	20241014	190000	646364522	921	921	921	921	0
44	20241014	185900	646364522	921	921	921	921	0
45	20241014	185800	646364522	921	921	921	921	0
46	20241014	185700	646364522	921	921	921	921	0
47	20241014	185600	646364522	921	921	921	921	0
48	20241014	185500	646364522	921	921	921	921	0
49	20241014	185400	646364522	921	921	921	921	0
50	20241014	185300	646364522	921	921	921	921	0
51	20241014	185200	646364522	921	921	921	921	0
52	20241014	185100	646364522	921	921	921	921	0
53	20241014	185000	646364522	921	921	921	921	0
54	20241014	184900	646364522	921	921	921	921	0
55	20241014	184800	646364522	921	921	921	921	0
56	20241014	184700	646364522	921	921	921	921	0
57	20241014	184600	646364522	921	921	921	921	0
58	20241014	184500	646364522	921	921	921	921	0
59	20241014	184400	646364522	921	921	921	921	0
60	20241014	184300	646364522	921	921	921	921	0
61	20241014	184200	646364522	921	921	921	921	0
62	20241014	184100	646364522	921	921	921	921	11789
63	20241014	184000	646364522	921	921	921	921	0
64	20241014	183900	646364522	921	921	921	921	0
65	20241014	183800	646364522	921	921	921	921	0
66	20241014	183700	646364522	921	921	921	921	0
67	20241014	183600	646364522	921	921	921	921	0
68	20241014	183500	646364522	921	921	921	921	0
69	20241014	183400	646364522	921	921	921	921	0
70	20241014	183300	646364522	921	921	921	921	0
71	20241014	183200	646364522	921	921	921	921	0
72	20241014	183100	646364522	921	921	921	921	0
73	20241014	183000	646364522	921	921	921	921	0
74	20241014	182900	646364522	921	921	921	921	0
75	20241014	182800	646364522	921	921	921	921	0
76	20241014	182700	646364522	921	921	921	921	0
77	20241014	182600	646364522	921	921	921	921	0
78	20241014	182500	646364522	921	921	921	921	0
79	20241014	182400	646364522	921	921	921	921	0
80	20241014	182300	646364522	921	921	921	921	0
81	20241014	182200	646364522	921	921	921	921	0
82	20241014	182100	646364522	921	921	921	921	0
83	20241014	182000	646364522	921	921	921	921	0
84	20241014	181900	646364522	921	921	921	921	0
85	20241014	181800	646364522	921	921	921	921	0
86	20241014	181700	646364522	921	921	921	921	0
87	20241014	181600	646364522	921	921	921	921	0
88	20241014	181500	646364522	921	921	921	921	0
89	20241014	181400	646364522	921	921	921	921	0
90	20241014	181300	646364522	921	921	921	921	0
91	20241014	181200	646364522	921	921	921	921	0
92	20241014	181100	646364522	921	921	921	921	11789
93	20241014	181000	646364522	921	921	921	921	0
94	20241014	180900	646364522	921	921	921	921	0
95	20241014	180800	646364522	921	921	921	921	0
96	20241014	180700	646364522	921	921	921	921	0
97	20241014	180600	646364522	921	921	921	921	0
98	20241014	180500	646364522	921	921	921	921	0
99	20241014	180400	646364522	921	921	921	921	0
100	20241014	180300	646364522	921	921	921	921	0
101	20241014	180200	646364522	921	921	921	921	0
102	20241014	180100	646364522	921	921	921	921	0
103	20241014	180000	646364522	921	921	921	921	0
104	20241014	175900	646364522	921	921	921	921	0
105	20241014	175800	646364522	921	921	921	921	0
106	20241014	175700	646364522	921	921	921	921	0
107	20241014	175600	646364522	921	921	921	921	0
108	20241014	175500	646364522	921	921	921	921	0
109	20241014	175400	646364522	921	921	921	921	0
110	20241014	175300	646364522	921	921	921	921	0
111	20241014	175200	646364522	921	921	921	921	0
112	20241014	175100	646364522	921	921	921	921	0
113	20241014	175000	646364522	921	921	921	921	0
114	20241014	174900	646364522	921	921	921	921	0
115	20241014	174800	646364522	921	921	921	921	0
116	20241014	174700	646364522	921	921	921	921	0
117	20241014	174600	646364522	921	921	921	921	0
118	20241014	174500	646364522	921	921	921	921	0
119	20241014	174400	646364522	921	921	921	921	0
120	20241014	174300	646364522	921	921	921	921	0
121	20241014	174200	646364522	921	921	921	921	0
122	20241014	174100	646364522	921	921	921	921	11789
123	20241014	174000	646364522	921	921	921	921	0
124	20241014	173900	646364522	921	921	921	921	0
125	20241014	173800	646364522	921	921	921	921	0
126	20241014	173700	646364522	921	921	921	921	0
127	20241014	173600	646364522	921	921	921	921	0
128	20241014	173500	646364522	921	921	921	921	0
129	20241014	173400	646364522	921	921	921	921	0
130	20241014	173300	646364522	921	921	921	921	0
131	20241014	173200	646364522	921	921	921	921	0
132	20241014	173100	646364522	921	921	921	921	0
133	20241014	173000	646364522	921	921	921	921	0
134	20241014	172900	646364522	921	921	921	921	0
135	20241014	172800	646364522	921	921	921	921	0
136	20241014	172700	646364522	921	921	921	921	0
137	20241014	172600	646364522	921	921	921	921	0
138	20241014	172500	646364522	921	921	921	921	0
139	20241014	172400	646364522	921	921	921	921	0
140	20241014	172300	646364522	921	921	921	921	0
141	20241014	172200	646364522	921	921	921	921	0
142	20241014	172100	646364522	921	921	921	921	0
143	20241014	172000	646364522	921	921	921	921	0
144	20241014	171900	646364522	921	921	921	921	0
145	20241014	171800	646364522	921	921	921	921	0
146	20241014	171700	646364522	921	921	921	921	0
147	20241014	171600	646364522	921	921	921	921	0
148	20241014	171500	646364522	921	921	921	921	0
149	20241014	171400	646364522	921	921	921	921	0
150	20241014	171300	646364522	921	921	921	921	0
151	20241014	171200	646364522	921	921	921	921	0
152	20241014	171100	646364522	921	921	921	921	11789
153	20241014	171000	646364522	921	921	921	921	0
154	20241014	170900	646364522	921	921	921	921	0
155	20241014	170800	646364522	921	921	921	921	0
156	20241014	170700	646364522	921	921	921	921	0
157	20241014	170600	646364522	921	921	921	921	0
158	20241014	170500	646364522	921	921	921	921	0
159	20241014	170400	646364522	921	921	921	921	0
160	20241014	170300	646364522	921	921	921	921	0
161	20241014	170200	646364522	921	921	921	921	0
162	20241014	170100	646364522	921	921	921	921	0
163	20241014	170000	646364522	921	921	921	921	0
164	20241014	165900	646364522	921	921	921	921	0
165	20241014	165800	646364522	921	921	921	921	0
166	20241014	165700	646364522	921	921	921	921	0
167	20241014	165600	646364522	921	921	921	921	0
168	20241014	165500	646364522	921	921	921	921	0
169	20241014	165400	646364522	921	921	921	921	0
170	20241014	165300	646364522	921	921	921	921	0
171	20241014	165200	646364522	921	921	921	921	0
172	20241014	165100	646364522	921	921	921	921	0
173	20241014	165000	646364522	921	921	921	921	0
174	20241014	164900	646364522	921	921	921	921	0
175	20241014	164800	646364522	921	921	921	921	0
176	20241014	164700	646364522	921	921	921	921	0
177	20241014	164600	646364522	921	921	921	921	0
178	20241014	164500	646364522	921	921	921	921	0
179	20241014	164400	646364522	921	921	921	921	0
180	20241014	164300	646364522	921	921	921	921	0
181	20241014	164200	646364522	921	921	921	921	0
182	20241014	164100	646364522	921	921	921	921	11789
183	20241014	164000	646364522	921	921	921	921	0
184	20241014	163900	646364522	921	921	921	921	0
185	20241014	163800	646364522	921	921	921	921	0
186	20241014	163700	646364522	921	921	921	921	0
187	20241014	163600	646364522	921	921	921	921	0
188	20241014	163500	646364522	921	921	921	921	0
189	20241014	163400	646364522	921	921	921	921	0
190	20241014	163300	646364522	921	921	921	921	0
191	20241014	163200	646364522	921	921	921	921	0
192	20241014	163100	646364522	921	921	921	921	0
193	20241014	163000	646364522	921	921	921	921	0
194	20241014	162900	646364522	921	921	921	921	0
195	20241014	162800	646364522	921	921	921	921	0
196	20241014	162700	646364522	921	921	921	921	0
197	20241014	162600	646364522	921	921	921	921	0
198	20241014	162500	646364522	921	921	921	921	0
199	20241014	162400	646364522	921	921	921	921	0
200	20241014	162300	646364522	921	921	921	921	0
201	20241014	162200	646364522	921	921	921	921	0
202	20241014	162100	646364522	921	921	921	921	0
203	20241014	162000	646364522	921	921	921	921	0
204	20241014	161900	646364522	921	921	921	921	0
205	20241014	161800	646364522	921	921	921	921	0
206	20241014	161700	646364522	921	921	921	921	0
207	20241014	161600	646364522	921	921	921	921	0
208	20241014	161500	646364522	921	921	921	921	0
209	20241014	161400	646364522	921	921	921	921	0
210	20241014	161300	646364522	921	921	921	921	0
211	20241014	161200	646364522	921	921	921	921	0
212	20241014	161100	646364522	921	921	921	921	11789
213	20241014	161000	646364522	921	921	921	921	0
214	20241014	160900	646364522	921	921	921	921	0
215	20241014	160800	646364522	921	921	921	921	0
216	20241014	160700	646364522	921	921	921	921	0
217	20241014	160600	646364522	921	921	921	921	0
218	20241014	160500	646364522	921	921	921	921	0
219	20241014	160400	646364522	921	921	921	921	0
220	20241014	160300	646364522	921	921	921	921	0
221	20241014	160200	646364522	921	921	921	921	0
222	20241014	160100	646364522	921	921	921	921	0
223	20241014	160000	646364522	921	921	921	921	0
224	20241014	155900	646364522	921	921	921	921	0
225	20241014	155800	646364522	921	921	921	921	0
226	20241014	155700	646364522	921	921	921	921	0
227	20241014	155600	646364522	921	921	921	921	0
228	20241014	155500	646364522	921	921	921	921	0
229	20241014	155400	646364522	921	921	921	921	0
230	20241014	155300	646364522	921	921	921	921	0
231	20241014	155200	646364522	921	921	921	921	0
232	20241014	155100	646364522	921	921	921	921	0
233	20241014	155000	646364522	921	921	921	921	0
234	20241014	154900	646364522	921	921	921	921	0
235	20241014	154800	646364522	921	921	921	921	0
236	20241014	154700	646364522	921	921	921	921	0
237	20241014	154600	646364522	921	921	921	921	0
238	20241014	154500	646364522	921	921	921	921	0
239	20241014	154400	646364522	921	921	921	921	0
240	20241014	154300	646364522	921	921	921	921	0
241	20241014	154200	646364522	921	921	921	921	0
242	20241014	154100	646364522	921	921	921	921	11789
243	20241014	154000	646364522	921	921	921	921	0
244	20241014	153900	646364522	921	921	921	921	0
245	20241014	153800	646364522	921	921	921	921	0
246	20241014	153700	646364522	921	921	921	921	0
247	20241014	153600	646364522	921	921	921	921	0
248	20241014	153500	646364522	921	921	921	921	0
249	20241014	153400	646364522	921	921	921	921	0
250	20241014	153300	646364522	921	921	921	921	0
251	20241014	153200	646364522	921	921	921	921	0
252	20241014	153100	646364522	921	921	921	921	0
253	20241014	153000	646364522	921	921	921	921	11789
254	20241014	152900	635506853	926	926	926	926	0
255	20241014	152800	635506853	926	926	926	926	0
256	20241014	152700	635506853	926	926	926	926	0
257	20241014	152600	635506853	926	926	926	926	0
258	20241014	152500	635506853	926	926	926	926	0
259	20241014	152400	635506853	926	926	926	926	0
260	20241014	152300	635506853	926	926	926	926	0
261	20241014	152200	635506853	926	926	926	926	0
262	20241014	152100	635506853	926	926	926	926	0
263	20241014	152000	635506853	926	926	926	926	0
264	20241014	151900	635506853	926	926	927	924	5176
265	20241014	151800	630713096	926	922	926	922	227
266	20241014	151700	630503230	928	921	928	921	11
267	20241014	151600	630493092	921	924	928	921	2276
268	20241014	151500	628389574	920	924	924	920	575
269	20241014	151400	627859141	924	922	924	922	297
270	20241014	151300	627584958	914	918	918	913	1751
271	20241014	151200	625983464	919	919	923	919	103
272	20241014	151100	625888799	920	920	920	920	0
273	20241014	151000	625888799	920	920	920	920	0
274	20241014	150900	625888799	920	920	920	920	0
275	20241014	150800	625888799	920	920	920	920	164
276	20241014	150700	625737919	920	920	920	920	159
277	20241014	150600	625591639	920	923	923	920	21
278	20241014	150500	625572259	913	913	913	913	0
279	20241014	150400	625572259	913	919	924	913	3104
280	20241014	150300	622709922	919	919	919	919	1730
281	20241014	150200	621120052	918	918	918	918	688
282	20241014	150100	620488468	918	918	918	918	159
283	20241014	150000	620342506	917	917	917	917	252
284	20241014	145900	620111422	917	917	917	917	1
285	20241014	145800	620110505	913	913	913	913	0
286	20241014	145700	620110505	913	913	913	913	11
287	20241014	145600	620100462	913	913	913	913	9
288	20241014	145500	620092245	913	913	913	913	700
289	20241014	145400	619453145	913	913	913	913	0
290	20241014	145300	619453145	913	914	914	913	519
291	20241014	145200	618979278	913	914	914	913	12000
292	20241014	145100	608022873	913	914	914	913	7010
293	20241014	145000	601615743	914	914	914	914	0
294	20241014	144900	601615743	914	914	914	914	1845
295	20241014	144800	599929413	914	914	914	914	0
296	20241014	144700	599929413	914	913	914	909	2373
297	20241014	144600	597768213	913	913	913	913	7
298	20241014	144500	597761822	913	913	913	913	108
299	20241014	144400	597663218	913	913	913	913	0
300	20241014	144300	597663218	913	913	913	913	2546
301	20241014	144200	595338720	914	914	914	914	2509
302	20241014	144100	593045494	914	916	916	914	31040
303	20241014	144000	564647580	916	919	919	916	20557
304	20241014	143900	545810516	918	921	921	918	4656
305	20241014	143800	541530904	922	922	922	922	0
306	20241014	143700	541530904	922	923	923	922	660
307	20241014	143600	540922351	927	927	927	927	56
308	20241014	143500	540870439	927	924	927	922	2739
309	20241014	143400	538333921	927	926	927	926	1588
310	20241014	143300	536861869	927	925	927	925	318
311	20241014	143200	536567393	925	925	927	925	2965
312	20241014	143100	533823744	924	924	924	924	0
313	20241014	143000	533823744	924	922	924	922	2198
314	20241014	142900	531794391	922	922	922	922	155
315	20241014	142800	531651481	923	923	923	923	1
316	20241014	142700	531650558	916	916	916	916	0
317	20241014	142600	531650558	916	918	918	916	1502
318	20241014	142500	530274569	925	924	925	924	745
319	20241014	142400	529585598	923	923	923	923	5013
320	20241014	142300	524958599	923	921	923	921	1710
321	20241014	142200	523381177	921	916	921	916	1688
322	20241014	142100	521834719	922	915	922	915	6948
323	20241014	142000	515466346	915	915	915	913	1351
324	20241014	141900	514232781	916	917	917	913	113
325	20241014	141800	514129281	917	917	917	913	519
326	20241014	141700	513655262	913	917	917	913	53
327	20241014	141600	513606860	917	916	917	916	37
328	20241014	141500	513572943	916	916	916	916	13
329	20241014	141400	513561035	917	917	917	917	5004
330	20241014	141300	508972367	917	917	917	917	24
331	20241014	141200	508950359	918	914	918	914	3038
332	20241014	141100	506162718	914	915	915	914	62
333	20241014	141000	506106038	915	914	915	914	1190
334	20241014	140900	505018238	914	914	914	914	1
335	20241014	140800	505017324	916	916	916	916	6
336	20241014	140700	505011828	914	916	916	906	212
337	20241014	140600	504819657	915	907	915	907	21
338	20241014	140500	504800602	907	907	907	907	1361
339	20241014	140400	503566175	901	902	902	901	120
340	20241014	140300	503458037	901	907	908	901	14468
341	20241014	140200	490396173	907	908	908	905	1180
342	20241014	140100	489327037	908	912	912	907	14568
343	20241014	140000	476087617	912	914	914	912	110
344	20241014	135900	475987291	922	918	922	912	10080
345	20241014	135800	466782944	924	924	924	924	0
346	20241014	135700	466782944	924	918	924	918	279
347	20241014	135600	466526816	917	916	917	916	228
348	20241014	135500	466317868	914	914	914	912	3666
349	20241014	135400	462967946	914	920	920	914	7177
350	20241014	135300	456393109	920	924	925	920	1349
351	20241014	135200	455151303	925	928	928	925	243
352	20241014	135100	454925865	928	924	928	924	4177
353	20241014	135000	451058954	924	922	924	920	2852
354	20241014	134900	448429223	922	923	923	922	328
355	20241014	134800	448126646	923	922	923	922	240
356	20241014	134700	447905162	923	923	923	923	396
357	20241014	134600	447539654	923	923	923	923	0
358	20241014	134500	447539654	923	921	923	921	1225
359	20241014	134400	446409485	923	923	923	921	215
360	20241014	134300	446211260	923	922	923	921	177
361	20241014	134200	446048164	923	923	923	922	20
362	20241014	134100	446029714	912	923	923	912	8716
363	20241014	134000	438053135	923	920	923	920	1036
364	20241014	133900	437099907	920	924	924	919	4192
365	20241014	133800	433240211	924	928	928	924	3
366	20241014	133700	433237433	917	934	934	917	16891
367	20241014	133600	417690209	937	940	940	936	10561
368	20241014	133500	407779308	938	928	940	916	16856
369	20241014	133400	392057316	930	921	930	921	9102
370	20241014	133300	383621428	922	917	923	916	2359
371	20241014	133200	381460128	923	923	923	923	1
372	20241014	133100	381459205	923	925	925	915	1211
373	20241014	133000	380343657	925	925	926	909	10848
374	20241014	132900	370409784	925	917	925	917	16103
375	20241014	132800	355554893	917	919	919	913	1042
376	20241014	132700	354597587	911	920	920	911	1542
377	20241014	132600	353183023	920	919	922	919	14937
378	20241014	132500	339442618	918	915	918	915	4302
379	20241014	132400	335496706	915	915	915	915	228
380	20241014	132300	335288086	915	911	915	909	2800
381	20241014	132200	332733839	917	912	917	911	1877
382	20241014	132100	331019207	912	910	912	908	4961
383	20241014	132000	326501651	910	911	911	910	23
384	20241014	131900	326480711	911	911	911	911	35
385	20241014	131800	326448826	910	907	911	907	1699
386	20241014	131700	324902779	908	909	910	908	34
387	20241014	131600	324871875	910	910	910	910	0
388	20241014	131500	324871875	910	910	910	910	0
389	20241014	131400	324871875	910	902	910	902	2759
390	20241014	131300	322371114	902	902	902	902	0
391	20241014	131200	322371114	902	902	902	902	0
392	20241014	131100	322371114	902	901	902	901	321
393	20241014	131000	322081820	901	901	901	901	2
394	20241014	130900	322080018	902	902	902	901	227
395	20241014	130800	321875464	902	902	902	902	100
396	20241014	130700	321785264	905	906	906	905	55
397	20241014	130600	321735484	903	904	904	903	818
398	20241014	130500	320996829	905	907	907	905	476
399	20241014	130400	320565598	908	907	908	906	55
400	20241014	130300	320515730	906	905	908	905	2340
401	20241014	130200	318393648	905	903	905	901	2392
402	20241014	130100	316233616	901	898	903	898	5956
403	20241014	130000	310861259	899	900	901	898	128
404	20241014	125900	310746052	900	901	901	900	8
405	20241014	125800	310738850	902	900	902	898	3153
406	20241014	125700	307897949	897	900	900	897	204
407	20241014	125600	307714772	900	900	900	900	0
408	20241014	125500	307714772	900	901	901	900	9500
409	20241014	125400	299164752	905	904	905	904	1016
410	20241014	125300	298245274	907	903	907	900	12456
411	20241014	125200	287032219	908	908	908	908	0
412	20241014	125100	287032219	908	908	908	908	0
413	20241014	125000	287032219	908	904	909	904	2032
414	20241014	124900	285185423	910	908	910	908	3604
415	20241014	124800	281909931	909	901	909	900	872
416	20241014	124700	281121771	900	900	900	900	108
417	20241014	124600	281024571	900	900	901	900	1365
418	20241014	124500	279796020	896	914	914	896	11397
419	20241014	124400	269443334	920	916	920	915	13125
420	20241014	124300	257382278	916	910	916	910	6288
421	20241014	124200	251638700	911	901	911	901	9022
422	20241014	124100	243436379	902	903	903	902	67
423	20241014	124000	243375888	906	906	906	906	6
424	20241014	123900	243370452	907	907	907	907	10
425	20241014	123800	243361382	908	905	908	905	2190
426	20241014	123700	241376198	905	906	906	897	685
427	20241014	123600	240756347	906	903	906	903	2147
428	20241014	123500	238814415	905	905	905	905	1012
429	20241014	123400	237898555	904	899	904	899	4997
430	20241014	123300	233388259	899	899	899	899	0
431	20241014	123200	233388259	899	897	900	897	1017
432	20241014	123100	232474667	896	895	896	895	1269
433	20241014	123000	231338828	895	895	895	895	0
434	20241014	122900	231338828	895	891	895	891	1302
435	20241014	122800	230174842	891	891	891	891	1
436	20241014	122700	230173951	891	890	891	890	546
437	20241014	122600	229687789	889	886	889	885	3037
438	20241014	122500	226999856	886	886	886	886	0
439	20241014	122400	226999856	886	895	895	885	4434
440	20241014	122300	223074124	895	897	897	884	7534
441	20241014	122200	216401479	888	888	888	888	54
442	20241014	122100	216353527	897	897	897	888	1557
443	20241014	122000	214970315	897	897	897	897	324
444	20241014	121900	214679687	897	897	897	897	0
445	20241014	121800	214679687	897	897	897	897	1
446	20241014	121700	214678790	897	897	897	897	0
447	20241014	121600	214678790	897	894	897	894	304
448	20241014	121500	214406947	894	892	894	892	1022
449	20241014	121400	213493313	892	888	892	888	4457
450	20241014	121300	209525640	889	888	889	888	356
451	20241014	121200	209209491	888	888	888	888	0
452	20241014	121100	209209491	888	888	888	888	0
453	20241014	121000	209209491	888	888	888	888	0
454	20241014	120900	209209491	888	888	888	888	0
455	20241014	120800	209209491	888	888	889	888	1101
456	20241014	120700	208231402	888	888	888	888	602
457	20241014	120600	207696826	888	883	888	882	3886
458	20241014	120500	204254007	885	884	885	884	12
459	20241014	120400	204243397	883	883	883	883	1600
460	20241014	120300	202830597	882	882	882	882	194
461	20241014	120200	202659489	882	882	882	882	1
462	20241014	120100	202658607	881	881	881	881	2
463	20241014	120000	202656845	882	882	882	882	0
464	20241014	115900	202656845	882	882	882	882	0
465	20241014	115800	202656845	882	882	882	882	0
466	20241014	115700	202656845	882	882	882	882	0
467	20241014	115600	202656845	882	882	882	882	28
468	20241014	115500	202632149	882	882	882	882	1
469	20241014	115400	202631267	882	882	882	882	6
470	20241014	115300	202625975	887	887	887	887	0
471	20241014	115200	202625975	887	884	887	884	1690
472	20241014	115100	201131067	883	882	883	882	3120
473	20241014	115000	198376132	882	882	882	882	0
474	20241014	114900	198376132	882	882	882	882	1
475	20241014	114800	198375250	879	879	879	879	0
476	20241014	114700	198375250	879	880	880	879	28
477	20241014	114600	198350637	882	882	882	882	200
478	20241014	114500	198174237	882	882	882	882	4
479	20241014	114400	198170709	882	882	882	882	0
480	20241014	114300	198170709	882	882	882	882	1
481	20241014	114200	198169827	882	882	882	882	0
482	20241014	114100	198169827	882	882	882	882	0
483	20241014	114000	198169827	882	882	882	882	0
484	20241014	113900	198169827	882	882	882	882	1
485	20241014	113800	198168945	878	878	878	878	0
486	20241014	113700	198168945	878	879	879	878	1123
487	20241014	113600	197182098	879	879	879	879	1047
488	20241014	113500	196261785	879	879	879	879	50
489	20241014	113400	196217835	882	882	882	882	859
490	20241014	113300	195460197	882	882	882	882	2
491	20241014	113200	195458433	882	882	882	882	20
492	20241014	113100	195440793	883	883	883	883	0
493	20241014	113000	195440793	883	883	883	883	0
494	20241014	112900	195440793	883	883	883	883	0
495	20241014	112800	195440793	883	883	883	883	0
496	20241014	112700	195440793	883	883	883	883	0
497	20241014	112600	195440793	883	883	883	883	15
498	20241014	112500	195427548	883	883	883	883	0
499	20241014	112400	195427548	883	881	883	881	3663
500	20241014	112300	192200425	881	881	881	881	0
501	20241014	112200	192200425	881	879	881	879	49
502	20241014	112100	192157352	879	879	879	879	600
503	20241014	112000	191629952	880	880	880	880	73
504	20241014	111900	191565712	881	881	881	881	0
505	20241014	111800	191565712	881	881	881	881	0
506	20241014	111700	191565712	881	881	881	881	1
507	20241014	111600	191564831	881	881	881	881	1
508	20241014	111500	191563950	881	881	881	881	2
509	20241014	111400	191562188	880	880	880	880	0
510	20241014	111300	191562188	880	880	880	880	0
511	20241014	111200	191562188	880	880	880	880	22
512	20241014	111100	191542828	880	882	882	880	101
513	20241014	111000	191453788	883	883	883	883	0
514	20241014	110900	191453788	883	883	883	883	400
515	20241014	110800	191100588	883	882	883	882	20
516	20241014	110700	191082938	885	885	885	885	3
517	20241014	110600	191080283	885	885	885	885	1198
518	20241014	110500	190020053	885	885	885	885	2
519	20241014	110400	190018283	885	885	885	885	0
520	20241014	110300	190018283	885	885	885	885	0
521	20241014	110200	190018283	885	882	885	882	975
522	20241014	110100	189156106	881	881	881	881	2381
523	20241014	110000	187058445	881	880	881	880	2213
524	20241014	105900	185110786	880	880	880	880	0
525	20241014	105800	185110786	880	880	880	880	15
526	20241014	105700	185097586	880	880	880	880	0
527	20241014	105600	185097586	880	880	880	880	103
528	20241014	105500	185006946	880	880	880	880	0
529	20241014	105400	185006946	880	880	880	880	0
530	20241014	105300	185006946	880	880	880	880	0
531	20241014	105200	185006946	880	877	880	876	801
532	20241014	105100	184305166	879	879	879	879	0
533	20241014	105000	184305166	879	879	879	879	100
534	20241014	104900	184217266	880	880	880	880	1
535	20241014	104800	184216386	880	880	880	880	0
536	20241014	104700	184216386	880	880	880	880	0
537	20241014	104600	184216386	880	879	880	879	1127
538	20241014	104500	183225731	879	879	879	879	0
539	20241014	104400	183225731	879	879	879	879	0
540	20241014	104300	183225731	879	879	879	879	0
541	20241014	104200	183225731	879	879	879	879	0
542	20241014	104100	183225731	879	876	879	876	501
543	20241014	104000	182786852	880	880	880	880	0
544	20241014	103900	182786852	880	880	880	880	1
545	20241014	103800	182785972	883	883	883	883	0
546	20241014	103700	182785972	883	883	883	883	0
547	20241014	103600	182785972	883	883	883	883	1
548	20241014	103500	182785089	876	877	877	876	280
549	20241014	103400	182539756	885	885	885	885	3
550	20241014	103300	182537101	885	880	885	880	11454
551	20241014	103200	172455756	880	880	880	880	20
552	20241014	103100	172438156	880	877	880	877	3747
553	20241014	103000	169146397	877	877	877	877	100
554	20241014	102900	169058697	877	877	877	877	0
555	20241014	102800	169058697	877	877	877	877	121
556	20241014	102700	168952580	877	877	877	877	0
557	20241014	102600	168952580	877	877	877	877	0
558	20241014	102500	168952580	877	877	877	877	116
559	20241014	102400	168850848	877	877	877	877	200
560	20241014	102300	168675448	878	878	878	878	0
561	20241014	102200	168675448	878	878	878	878	0
562	20241014	102100	168675448	878	878	878	878	0
563	20241014	102000	168675448	878	878	878	878	120
564	20241014	101900	168570088	873	874	874	873	462
565	20241014	101800	168166488	874	874	874	874	330
566	20241014	101700	167878068	874	879	879	874	3114
567	20241014	101600	165156427	874	877	878	874	4534
568	20241014	101500	161179031	874	880	880	874	1063
569	20241014	101400	160245896	879	877	879	877	1992
570	20241014	101300	158496486	877	873	877	873	505
571	20241014	101200	158054989	873	873	873	873	0
572	20241014	101100	158054989	873	875	875	873	335
573	20241014	101000	157762082	877	877	877	877	0
574	20241014	100900	157762082	877	877	877	877	1
575	20241014	100800	157761205	871	876	876	871	5250
576	20241014	100700	153176952	879	879	879	879	150
577	20241014	100600	153045102	879	879	879	879	5
578	20241014	100500	153040707	879	879	879	879	114
579	20241014	100400	152940501	879	879	879	879	0
580	20241014	100300	152940501	879	879	879	879	0
581	20241014	100200	152940501	879	879	879	879	15
582	20241014	100100	152927316	878	879	879	878	20
583	20241014	100000	152909739	879	879	879	879	0
584	20241014	095900	152909739	879	876	879	876	2
585	20241014	095800	152907984	879	879	879	879	100
586	20241014	095700	152820084	879	879	879	879	1
587	20241014	095600	152819205	880	877	880	875	5077
588	20241014	095500	148375514	880	878	880	878	5
589	20241014	095400	148371116	878	879	879	877	1855
590	20241014	095300	146742663	879	880	880	879	137
591	20241014	095200	146622139	880	880	880	880	29
592	20241014	095100	146596619	883	883	883	883	1
593	20241014	095000	146595736	880	883	883	880	437
594	20241014	094900	146210465	883	888	888	883	574
595	20241014	094800	145702950	888	888	888	888	0
596	20241014	094700	145702950	888	888	888	888	107
597	20241014	094600	145607934	888	883	888	883	1710
598	20241014	094500	144093928	883	878	883	877	606
599	20241014	094400	143562336	883	878	883	878	2268
600	20241014	094300	141571027	885	887	887	877	7131
601	20241014	094200	135288206	887	887	887	887	8
602	20241014	094100	135281110	887	887	887	887	9
603	20241014	094000	135273127	887	887	887	887	47
604	20241014	093900	135231438	888	882	888	882	1623
605	20241014	093800	133799928	888	888	888	877	4372
606	20241014	093700	129955142	892	892	892	892	0
607	20241014	093600	129955142	892	890	892	890	1179
608	20241014	093500	128903658	892	891	892	883	1051
609	20241014	093400	127971388	892	884	892	884	23
610	20241014	093300	127950899	896	891	896	882	4648
611	20241014	093200	123833022	889	901	902	873	6179
612	20241014	093100	118374225	902	907	908	902	6041
613	20241014	093000	112914000	908	908	910	908	10851
614	20241014	092900	103055369	908	905	911	902	24468
615	20241014	092800	80829798	905	897	905	897	5453
616	20241014	092700	75916222	897	890	897	890	5424
617	20241014	092600	71068060	890	890	892	890	2663
618	20241014	092500	68692676	892	891	892	891	52
619	20241014	092400	68646319	890	893	893	885	8954
620	20241014	092300	60699390	893	890	898	885	6406
621	20241014	092200	54957051	888	881	889	881	6488
622	20241014	092100	49205498	880	878	881	878	792
623	20241014	092000	48508879	876	876	876	876	0
624	20241014	091900	48508879	876	876	876	876	862
625	20241014	091800	47753767	876	875	876	875	2475
626	20241014	091700	45586678	875	877	877	875	1203
627	20241014	091600	44533746	876	876	876	876	151
628	20241014	091500	44401470	876	874	876	874	202
629	20241014	091400	44224918	876	878	878	876	18
630	20241014	091300	44209129	880	884	884	870	864
631	20241014	091200	43457275	886	888	889	886	16
632	20241014	091100	43443059	890	867	890	867	5031
633	20241014	091000	39007270	868	860	868	860	582
634	20241014	090900	38506622	868	864	868	864	7487
635	20241014	090800	32008835	868	851	868	851	1036
636	20241014	090700	31126024	851	867	868	851	13110
637	20241014	090600	19792904	867	866	868	866	1332
638	20241014	090500	18637071	865	865	865	865	1330
639	20241014	090400	17486621	865	865	865	865	50
640	20241014	090300	17443371	865	865	865	865	1670
641	20241014	090200	15998821	864	866	866	864	3259
642	20241014	090100	13182939	865	878	880	865	7780
643	20241014	090000	6341856	880	879	880	877	7213