KissMeData/109960/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	201500	132203742	559	559	559	559	483
3	20241010	201400	132203742	559	559	559	559	0
4	20241010	201300	132203742	559	559	559	559	0
5	20241010	201200	132203742	559	559	559	559	0
6	20241010	201100	132203742	559	559	559	559	0
7	20241010	201000	132203742	559	559	559	559	0
8	20241010	200900	132203742	559	559	559	559	0
9	20241010	200800	132203742	559	559	559	559	0
10	20241010	200700	132203742	559	559	559	559	0
11	20241010	200600	132203742	559	559	559	559	0
12	20241010	200500	132203742	559	559	559	559	0
13	20241010	200400	132203742	559	559	559	559	0
14	20241010	200300	132203742	559	559	559	559	0
15	20241010	200200	132203742	559	559	559	559	0
16	20241010	200100	132203742	559	559	559	559	0
17	20241010	200000	132203742	559	559	559	559	0
18	20241010	195900	132203742	559	559	559	559	0
19	20241010	195800	132203742	559	559	559	559	0
20	20241010	195700	132203742	559	559	559	559	0
21	20241010	195600	132203742	559	559	559	559	0
22	20241010	195500	132203742	559	559	559	559	0
23	20241010	195400	132203742	559	559	559	559	0
24	20241010	195300	132203742	559	559	559	559	0
25	20241010	195200	132203742	559	559	559	559	0
26	20241010	195100	132203742	559	559	559	559	0
27	20241010	195000	132203742	559	559	559	559	0
28	20241010	194900	132203742	559	559	559	559	0
29	20241010	194800	132203742	559	559	559	559	0
30	20241010	194700	132203742	559	559	559	559	0
31	20241010	194600	132203742	559	559	559	559	0
32	20241010	194500	132203742	559	559	559	559	483
33	20241010	194400	132203742	559	559	559	559	0
34	20241010	194300	132203742	559	559	559	559	0
35	20241010	194200	132203742	559	559	559	559	0
36	20241010	194100	132203742	559	559	559	559	0
37	20241010	194000	132203742	559	559	559	559	0
38	20241010	193900	132203742	559	559	559	559	0
39	20241010	193800	132203742	559	559	559	559	0
40	20241010	193700	132203742	559	559	559	559	0
41	20241010	193600	132203742	559	559	559	559	0
42	20241010	193500	132203742	559	559	559	559	0
43	20241010	193400	132203742	559	559	559	559	0
44	20241010	193300	132203742	559	559	559	559	0
45	20241010	193200	132203742	559	559	559	559	0
46	20241010	193100	132203742	559	559	559	559	0
47	20241010	193000	132203742	559	559	559	559	0
48	20241010	192900	132203742	559	559	559	559	0
49	20241010	192800	132203742	559	559	559	559	0
50	20241010	192700	132203742	559	559	559	559	0
51	20241010	192600	132203742	559	559	559	559	0
52	20241010	192500	132203742	559	559	559	559	0
53	20241010	192400	132203742	559	559	559	559	0
54	20241010	192300	132203742	559	559	559	559	0
55	20241010	192200	132203742	559	559	559	559	0
56	20241010	192100	132203742	559	559	559	559	0
57	20241010	192000	132203742	559	559	559	559	0
58	20241010	191900	132203742	559	559	559	559	0
59	20241010	191800	132203742	559	559	559	559	0
60	20241010	191700	132203742	559	559	559	559	0
61	20241010	191600	132203742	559	559	559	559	0
62	20241010	191500	132203742	559	559	559	559	483
63	20241010	191400	132203742	559	559	559	559	0
64	20241010	191300	132203742	559	559	559	559	0
65	20241010	191200	132203742	559	559	559	559	0
66	20241010	191100	132203742	559	559	559	559	0
67	20241010	191000	132203742	559	559	559	559	0
68	20241010	190900	132203742	559	559	559	559	0
69	20241010	190800	132203742	559	559	559	559	0
70	20241010	190700	132203742	559	559	559	559	0
71	20241010	190600	132203742	559	559	559	559	0
72	20241010	190500	132203742	559	559	559	559	0
73	20241010	190400	132203742	559	559	559	559	0
74	20241010	190300	132203742	559	559	559	559	0
75	20241010	190200	132203742	559	559	559	559	0
76	20241010	190100	132203742	559	559	559	559	0
77	20241010	190000	132203742	559	559	559	559	0
78	20241010	185900	132203742	559	559	559	559	0
79	20241010	185800	132203742	559	559	559	559	0
80	20241010	185700	132203742	559	559	559	559	0
81	20241010	185600	132203742	559	559	559	559	0
82	20241010	185500	132203742	559	559	559	559	0
83	20241010	185400	132203742	559	559	559	559	0
84	20241010	185300	132203742	559	559	559	559	0
85	20241010	185200	132203742	559	559	559	559	0
86	20241010	185100	132203742	559	559	559	559	0
87	20241010	185000	132203742	559	559	559	559	0
88	20241010	184900	132203742	559	559	559	559	0
89	20241010	184800	132203742	559	559	559	559	0
90	20241010	184700	132203742	559	559	559	559	0
91	20241010	184600	132203742	559	559	559	559	0
92	20241010	184500	132203742	559	559	559	559	483
93	20241010	184400	132203742	559	559	559	559	0
94	20241010	184300	132203742	559	559	559	559	0
95	20241010	184200	132203742	559	559	559	559	0
96	20241010	184100	132203742	559	559	559	559	0
97	20241010	184000	132203742	559	559	559	559	0
98	20241010	183900	132203742	559	559	559	559	0
99	20241010	183800	132203742	559	559	559	559	0
100	20241010	183700	132203742	559	559	559	559	0
101	20241010	183600	132203742	559	559	559	559	0
102	20241010	183500	132203742	559	559	559	559	0
103	20241010	183400	132203742	559	559	559	559	0
104	20241010	183300	132203742	559	559	559	559	0
105	20241010	183200	132203742	559	559	559	559	0
106	20241010	183100	132203742	559	559	559	559	0
107	20241010	183000	132203742	559	559	559	559	0
108	20241010	182900	132203742	559	559	559	559	0
109	20241010	182800	132203742	559	559	559	559	0
110	20241010	182700	132203742	559	559	559	559	0
111	20241010	182600	132203742	559	559	559	559	0
112	20241010	182500	132203742	559	559	559	559	0
113	20241010	182400	132203742	559	559	559	559	0
114	20241010	182300	132203742	559	559	559	559	0
115	20241010	182200	132203742	559	559	559	559	0
116	20241010	182100	132203742	559	559	559	559	0
117	20241010	182000	132203742	559	559	559	559	0
118	20241010	181900	132203742	559	559	559	559	0
119	20241010	181800	132203742	559	559	559	559	0
120	20241010	181700	132203742	559	559	559	559	0
121	20241010	181600	132203742	559	559	559	559	0
122	20241010	181500	132203742	559	559	559	559	483
123	20241010	181400	132203742	559	559	559	559	0
124	20241010	181300	132203742	559	559	559	559	0
125	20241010	181200	132203742	559	559	559	559	0
126	20241010	181100	132203742	559	559	559	559	0
127	20241010	181000	132203742	559	559	559	559	0
128	20241010	180900	132203742	559	559	559	559	0
129	20241010	180800	132203742	559	559	559	559	0
130	20241010	180700	132203742	559	559	559	559	0
131	20241010	180600	132203742	559	559	559	559	0
132	20241010	180500	132203742	559	559	559	559	0
133	20241010	180400	132203742	559	559	559	559	0
134	20241010	180300	132203742	559	559	559	559	0
135	20241010	180200	132203742	559	559	559	559	0
136	20241010	180100	132203742	559	559	559	559	0
137	20241010	180000	132203742	559	559	559	559	0
138	20241010	175900	132203742	559	559	559	559	0
139	20241010	175800	132203742	559	559	559	559	0
140	20241010	175700	132203742	559	559	559	559	0
141	20241010	175600	132203742	559	559	559	559	0
142	20241010	175500	132203742	559	559	559	559	0
143	20241010	175400	132203742	559	559	559	559	0
144	20241010	175300	132203742	559	559	559	559	0
145	20241010	175200	132203742	559	559	559	559	0
146	20241010	175100	132203742	559	559	559	559	0
147	20241010	175000	132203742	559	559	559	559	0
148	20241010	174900	132203742	559	559	559	559	0
149	20241010	174800	132203742	559	559	559	559	0
150	20241010	174700	132203742	559	559	559	559	0
151	20241010	174600	132203742	559	559	559	559	0
152	20241010	174500	132203742	559	559	559	559	483
153	20241010	174400	132203742	559	559	559	559	0
154	20241010	174300	132203742	559	559	559	559	0
155	20241010	174200	132203742	559	559	559	559	0
156	20241010	174100	132203742	559	559	559	559	0
157	20241010	174000	132203742	559	559	559	559	0
158	20241010	173900	132203742	559	559	559	559	0
159	20241010	173800	132203742	559	559	559	559	0
160	20241010	173700	132203742	559	559	559	559	0
161	20241010	173600	132203742	559	559	559	559	0
162	20241010	173500	132203742	559	559	559	559	0
163	20241010	173400	132203742	559	559	559	559	0
164	20241010	173300	132203742	559	559	559	559	0
165	20241010	173200	132203742	559	559	559	559	0
166	20241010	173100	132203742	559	559	559	559	0
167	20241010	173000	132203742	559	559	559	559	0
168	20241010	172900	132203742	559	559	559	559	0
169	20241010	172800	132203742	559	559	559	559	0
170	20241010	172700	132203742	559	559	559	559	0
171	20241010	172600	132203742	559	559	559	559	0
172	20241010	172500	132203742	559	559	559	559	0
173	20241010	172400	132203742	559	559	559	559	0
174	20241010	172300	132203742	559	559	559	559	0
175	20241010	172200	132203742	559	559	559	559	0
176	20241010	172100	132203742	559	559	559	559	0
177	20241010	172000	132203742	559	559	559	559	0
178	20241010	171900	132203742	559	559	559	559	0
179	20241010	171800	132203742	559	559	559	559	0
180	20241010	171700	132203742	559	559	559	559	0
181	20241010	171600	132203742	559	559	559	559	0
182	20241010	171500	132203742	559	559	559	559	483
183	20241010	171400	132203742	559	559	559	559	0
184	20241010	171300	132203742	559	559	559	559	0
185	20241010	171200	132203742	559	559	559	559	0
186	20241010	171100	132203742	559	559	559	559	0
187	20241010	171000	132203742	559	559	559	559	0
188	20241010	170900	132203742	559	559	559	559	0
189	20241010	170800	132203742	559	559	559	559	0
190	20241010	170700	132203742	559	559	559	559	0
191	20241010	170600	132203742	559	559	559	559	0
192	20241010	170500	132203742	559	559	559	559	0
193	20241010	170400	132203742	559	559	559	559	0
194	20241010	170300	132203742	559	559	559	559	0
195	20241010	170200	132203742	559	559	559	559	0
196	20241010	170100	132203742	559	559	559	559	0
197	20241010	170000	132203742	559	559	559	559	0
198	20241010	165900	132203742	559	559	559	559	0
199	20241010	165800	132203742	559	559	559	559	0
200	20241010	165700	132203742	559	559	559	559	0
201	20241010	165600	132203742	559	559	559	559	0
202	20241010	165500	132203742	559	559	559	559	0
203	20241010	165400	132203742	559	559	559	559	0
204	20241010	165300	132203742	559	559	559	559	0
205	20241010	165200	132203742	559	559	559	559	0
206	20241010	165100	132203742	559	559	559	559	0
207	20241010	165000	132203742	559	559	559	559	0
208	20241010	164900	132203742	559	559	559	559	0
209	20241010	164800	132203742	559	559	559	559	0
210	20241010	164700	132203742	559	559	559	559	0
211	20241010	164600	132203742	559	559	559	559	0
212	20241010	164500	132203742	559	559	559	559	483
213	20241010	164400	132203742	559	559	559	559	0
214	20241010	164300	132203742	559	559	559	559	0
215	20241010	164200	132203742	559	559	559	559	0
216	20241010	164100	132203742	559	559	559	559	0
217	20241010	164000	132203742	559	559	559	559	0
218	20241010	163900	132203742	559	559	559	559	0
219	20241010	163800	132203742	559	559	559	559	0
220	20241010	163700	132203742	559	559	559	559	0
221	20241010	163600	132203742	559	559	559	559	0
222	20241010	163500	132203742	559	559	559	559	0
223	20241010	163400	132203742	559	559	559	559	0
224	20241010	163300	132203742	559	559	559	559	0
225	20241010	163200	132203742	559	559	559	559	0
226	20241010	163100	132203742	559	559	559	559	0
227	20241010	163000	132203742	559	559	559	559	0
228	20241010	162900	132203742	559	559	559	559	0
229	20241010	162800	132203742	559	559	559	559	0
230	20241010	162700	132203742	559	559	559	559	0
231	20241010	162600	132203742	559	559	559	559	0
232	20241010	162500	132203742	559	559	559	559	0
233	20241010	162400	132203742	559	559	559	559	0
234	20241010	162300	132203742	559	559	559	559	0
235	20241010	162200	132203742	559	559	559	559	0
236	20241010	162100	132203742	559	559	559	559	0
237	20241010	162000	132203742	559	559	559	559	0
238	20241010	161900	132203742	559	559	559	559	0
239	20241010	161800	132203742	559	559	559	559	0
240	20241010	161700	132203742	559	559	559	559	0
241	20241010	161600	132203742	559	559	559	559	0
242	20241010	161500	132203742	559	559	559	559	483
243	20241010	161400	132203742	559	559	559	559	0
244	20241010	161300	132203742	559	559	559	559	0
245	20241010	161200	132203742	559	559	559	559	0
246	20241010	161100	132203742	559	559	559	559	0
247	20241010	161000	132203742	559	559	559	559	0
248	20241010	160900	132203742	559	559	559	559	0
249	20241010	160800	132203742	559	559	559	559	0
250	20241010	160700	132203742	559	559	559	559	0
251	20241010	160600	132203742	559	559	559	559	0
252	20241010	160500	132203742	559	559	559	559	0
253	20241010	160400	132203742	559	559	559	559	0
254	20241010	160300	132203742	559	559	559	559	0
255	20241010	160200	132203742	559	559	559	559	0
256	20241010	160100	132203742	559	559	559	559	0
257	20241010	160000	132203742	559	559	559	559	0
258	20241010	155900	132203742	559	559	559	559	0
259	20241010	155800	132203742	559	559	559	559	0
260	20241010	155700	132203742	559	559	559	559	0
261	20241010	155600	132203742	559	559	559	559	0
262	20241010	155500	132203742	559	559	559	559	0
263	20241010	155400	132203742	559	559	559	559	0
264	20241010	155300	132203742	559	559	559	559	0
265	20241010	155200	132203742	559	559	559	559	0
266	20241010	155100	132203742	559	559	559	559	0
267	20241010	155000	132203742	559	559	559	559	0
268	20241010	154900	132203742	559	559	559	559	0
269	20241010	154800	132203742	559	559	559	559	0
270	20241010	154700	132203742	559	559	559	559	0
271	20241010	154600	132203742	559	559	559	559	0
272	20241010	154500	132203742	559	559	559	559	483
273	20241010	154400	132203742	559	559	559	559	0
274	20241010	154300	132203742	559	559	559	559	0
275	20241010	154200	132203742	559	559	559	559	0
276	20241010	154100	132203742	559	559	559	559	0
277	20241010	154000	132203742	559	559	559	559	0
278	20241010	153900	132203742	559	559	559	559	0
279	20241010	153800	132203742	559	559	559	559	0
280	20241010	153700	132203742	559	559	559	559	0
281	20241010	153600	132203742	559	559	559	559	0
282	20241010	153500	132203742	559	559	559	559	0
283	20241010	153400	132203742	559	559	559	559	0
284	20241010	153300	132203742	559	559	559	559	0
285	20241010	153200	132203742	559	559	559	559	0
286	20241010	153100	132203742	559	559	559	559	0
287	20241010	153000	132203742	559	559	559	559	483
288	20241010	152900	131933745	558	558	558	558	0
289	20241010	152800	131933745	558	558	558	558	0
290	20241010	152700	131933745	558	558	558	558	0
291	20241010	152600	131933745	558	558	558	558	0
292	20241010	152500	131933745	558	558	558	558	0
293	20241010	152400	131933745	558	558	558	558	0
294	20241010	152300	131933745	558	558	558	558	0
295	20241010	152200	131933745	558	558	558	558	0
296	20241010	152100	131933745	558	558	558	558	0
297	20241010	152000	131933745	558	558	558	558	0
298	20241010	151900	131933745	558	558	558	558	500
299	20241010	151800	131654745	557	557	557	557	0
300	20241010	151700	131654745	557	557	557	557	100
301	20241010	151600	131599045	557	557	557	557	0
302	20241010	151500	131599045	557	557	557	557	70
303	20241010	151400	131560055	558	558	558	558	2000
304	20241010	151300	130444055	557	557	557	557	0
305	20241010	151200	130444055	557	557	557	557	1
306	20241010	151100	130443498	559	559	559	559	0
307	20241010	151000	130443498	559	559	559	559	2
308	20241010	150900	130442380	557	557	557	557	0
309	20241010	150800	130442380	557	557	557	557	0
310	20241010	150700	130442380	557	557	557	557	26
311	20241010	150600	130427898	558	558	558	558	0
312	20241010	150500	130427898	558	558	558	558	0
313	20241010	150400	130427898	558	558	558	558	0
314	20241010	150300	130427898	558	558	558	558	0
315	20241010	150200	130427898	558	558	558	558	0
316	20241010	150100	130427898	558	558	558	558	2
317	20241010	150000	130426782	557	557	557	557	0
318	20241010	145900	130426782	557	557	557	557	0
319	20241010	145800	130426782	557	557	557	557	0
320	20241010	145700	130426782	557	557	557	557	101
321	20241010	145600	130370525	559	559	559	559	22
322	20241010	145500	130358227	557	557	557	557	17
323	20241010	145400	130348758	559	559	559	559	0
324	20241010	145300	130348758	559	559	559	559	0
325	20241010	145200	130348758	559	559	559	559	106
326	20241010	145100	130289504	557	557	557	557	0
327	20241010	145000	130289504	557	557	557	557	0
328	20241010	144900	130289504	557	557	557	557	17
329	20241010	144800	130280035	559	559	559	559	18
330	20241010	144700	130269973	558	558	558	558	50
331	20241010	144600	130242073	559	559	559	559	35
332	20241010	144500	130222508	560	560	560	560	0
333	20241010	144400	130222508	560	560	560	560	0
334	20241010	144300	130222508	560	560	560	560	1445
335	20241010	144200	129413308	560	560	560	560	0
336	20241010	144100	129413308	560	560	560	560	0
337	20241010	144000	129413308	560	560	560	560	17
338	20241010	143900	129403788	557	557	557	557	0
339	20241010	143800	129403788	557	557	557	557	0
340	20241010	143700	129403788	557	557	557	557	0
341	20241010	143600	129403788	557	557	557	557	0
342	20241010	143500	129403788	557	557	557	557	30
343	20241010	143400	129387078	557	558	560	557	917
344	20241010	143300	128874309	558	558	558	558	0
345	20241010	143200	128874309	558	558	558	558	0
346	20241010	143100	128874309	558	558	558	558	18
347	20241010	143000	128864265	560	560	560	560	0
348	20241010	142900	128864265	560	560	560	560	0
349	20241010	142800	128864265	560	560	560	560	0
350	20241010	142700	128864265	560	560	560	560	0
351	20241010	142600	128864265	560	560	560	560	0
352	20241010	142500	128864265	560	560	560	560	0
353	20241010	142400	128864265	560	560	560	560	0
354	20241010	142300	128864265	560	558	560	558	17
355	20241010	142200	128854760	558	558	558	558	5
356	20241010	142100	128851970	558	558	558	558	0
357	20241010	142000	128851970	558	558	558	558	0
358	20241010	141900	128851970	558	558	558	558	12
359	20241010	141800	128845274	558	558	558	558	60
360	20241010	141700	128811794	557	557	557	557	0
361	20241010	141600	128811794	557	557	557	557	0
362	20241010	141500	128811794	557	557	557	557	0
363	20241010	141400	128811794	557	557	557	557	0
364	20241010	141300	128811794	557	557	557	557	0
365	20241010	141200	128811794	557	557	557	557	10
366	20241010	141100	128806224	558	558	558	558	100
367	20241010	141000	128750424	559	559	559	559	0
368	20241010	140900	128750424	559	559	559	559	0
369	20241010	140800	128750424	559	559	559	559	0
370	20241010	140700	128750424	559	559	559	559	2
371	20241010	140600	128749306	559	559	559	559	0
372	20241010	140500	128749306	559	559	559	559	0
373	20241010	140400	128749306	559	559	559	559	0
374	20241010	140300	128749306	559	559	559	559	0
375	20241010	140200	128749306	559	559	559	559	0
376	20241010	140100	128749306	559	559	559	559	0
377	20241010	140000	128749306	559	559	559	559	1
378	20241010	135900	128748747	557	557	557	557	0
379	20241010	135800	128748747	557	557	557	557	0
380	20241010	135700	128748747	557	557	557	557	0
381	20241010	135600	128748747	557	557	557	557	16
382	20241010	135500	128739835	557	557	557	557	84
383	20241010	135400	128693047	557	557	557	557	0
384	20241010	135300	128693047	557	557	557	557	7500
385	20241010	135200	124515547	557	557	557	557	0
386	20241010	135100	124515547	557	557	557	557	0
387	20241010	135000	124515547	557	557	557	557	0
388	20241010	134900	124515547	557	557	557	557	0
389	20241010	134800	124515547	557	557	557	557	0
390	20241010	134700	124515547	557	557	557	557	0
391	20241010	134600	124515547	557	557	557	557	0
392	20241010	134500	124515547	557	557	557	557	0
393	20241010	134400	124515547	557	557	557	557	0
394	20241010	134300	124515547	557	557	557	557	0
395	20241010	134200	124515547	557	557	557	557	0
396	20241010	134100	124515547	557	557	557	557	0
397	20241010	134000	124515547	557	557	557	557	0
398	20241010	133900	124515547	557	557	557	557	1783
399	20241010	133800	123522416	557	557	557	557	0
400	20241010	133700	123522416	557	557	557	557	0
401	20241010	133600	123522416	557	557	557	557	0
402	20241010	133500	123522416	557	557	557	557	0
403	20241010	133400	123522416	557	557	557	557	2123
404	20241010	133300	122339905	557	557	557	557	0
405	20241010	133200	122339905	557	557	557	557	66
406	20241010	133100	122303143	559	559	559	559	0
407	20241010	133000	122303143	559	559	559	559	0
408	20241010	132900	122303143	559	559	559	559	0
409	20241010	132800	122303143	559	559	559	559	2
410	20241010	132700	122302025	558	558	558	558	0
411	20241010	132600	122302025	558	558	558	558	0
412	20241010	132500	122302025	558	558	558	558	0
413	20241010	132400	122302025	558	558	558	558	14
414	20241010	132300	122294213	557	559	559	557	2856
415	20241010	132200	120700288	559	559	559	559	50
416	20241010	132100	120672338	559	559	559	559	0
417	20241010	132000	120672338	559	559	559	559	0
418	20241010	131900	120672338	559	559	559	559	10
419	20241010	131800	120666748	560	560	560	560	19
420	20241010	131700	120656108	560	560	560	560	50
421	20241010	131600	120628108	560	560	560	560	5440
422	20241010	131500	117581708	559	559	559	559	0
423	20241010	131400	117581708	559	559	559	559	0
424	20241010	131300	117581708	559	559	559	559	80
425	20241010	131200	117536988	559	559	559	559	30
426	20241010	131100	117520218	558	558	558	558	1517
427	20241010	131000	116673732	558	558	558	558	145
428	20241010	130900	116592822	558	558	558	558	0
429	20241010	130800	116592822	558	558	558	558	66
430	20241010	130700	116555994	555	555	555	555	0
431	20241010	130600	116555994	555	555	555	555	0
432	20241010	130500	116555994	555	555	555	555	0
433	20241010	130400	116555994	555	555	555	555	0
434	20241010	130300	116555994	555	555	555	555	0
435	20241010	130200	116555994	555	555	555	555	0
436	20241010	130100	116555994	555	555	555	555	0
437	20241010	130000	116555994	555	555	555	555	0
438	20241010	125900	116555994	555	555	555	555	0
439	20241010	125800	116555994	555	555	555	555	0
440	20241010	125700	116555994	555	555	555	555	0
441	20241010	125600	116555994	555	555	555	555	0
442	20241010	125500	116555994	555	555	555	555	0
443	20241010	125400	116555994	555	555	555	555	0
444	20241010	125300	116555994	555	555	555	555	2910
445	20241010	125200	114940944	555	555	555	555	0
446	20241010	125100	114940944	555	555	555	555	13
447	20241010	125000	114933729	555	555	555	555	0
448	20241010	124900	114933729	555	556	556	555	116
449	20241010	124800	114869348	556	556	556	556	68
450	20241010	124700	114831540	557	557	557	557	0
451	20241010	124600	114831540	557	557	557	557	0
452	20241010	124500	114831540	557	557	557	557	0
453	20241010	124400	114831540	557	557	557	557	0
454	20241010	124300	114831540	557	557	557	555	678
455	20241010	124200	114453936	557	557	557	557	229
456	20241010	124100	114326383	556	556	556	556	0
457	20241010	124000	114326383	556	556	556	556	1
458	20241010	123900	114325827	557	557	557	557	72
459	20241010	123800	114285723	557	557	557	557	10
460	20241010	123700	114280153	559	559	559	559	0
461	20241010	123600	114280153	559	557	559	556	2203
462	20241010	123500	113053921	559	559	559	559	0
463	20241010	123400	113053921	559	559	559	559	0
464	20241010	123300	113053921	559	559	559	559	1
465	20241010	123200	113053362	558	559	559	558	8
466	20241010	123100	113048897	558	558	558	558	0
467	20241010	123000	113048897	558	558	558	558	0
468	20241010	122900	113048897	558	558	558	558	11
469	20241010	122800	113042759	558	558	558	558	30
470	20241010	122700	113026019	559	559	559	559	0
471	20241010	122600	113026019	559	559	559	559	0
472	20241010	122500	113026019	559	559	559	559	0
473	20241010	122400	113026019	559	559	559	559	1
474	20241010	122300	113025460	559	559	559	559	14
475	20241010	122200	113017634	559	559	559	559	0
476	20241010	122100	113017634	559	559	559	559	0
477	20241010	122000	113017634	559	559	559	559	0
478	20241010	121900	113017634	559	559	559	559	0
479	20241010	121800	113017634	559	559	559	559	15
480	20241010	121700	113009249	559	559	559	559	0
481	20241010	121600	113009249	559	559	559	559	0
482	20241010	121500	113009249	559	559	559	559	0
483	20241010	121400	113009249	559	558	559	557	16
484	20241010	121300	113000321	559	559	559	559	0
485	20241010	121200	113000321	559	559	559	559	0
486	20241010	121100	113000321	559	559	559	559	0
487	20241010	121000	113000321	559	558	559	558	6
488	20241010	120900	112996972	559	559	559	559	2
489	20241010	120800	112995854	558	558	558	555	121
490	20241010	120700	112928598	558	558	558	558	1
491	20241010	120600	112928040	559	559	559	559	122
492	20241010	120500	112859842	559	558	560	558	351
493	20241010	120400	112663522	559	558	559	558	2
494	20241010	120300	112662405	557	557	557	557	0
495	20241010	120200	112662405	557	559	559	557	85
496	20241010	120100	112614960	559	559	559	559	14
497	20241010	120000	112607134	559	559	559	559	0
498	20241010	115900	112607134	559	559	559	559	0
499	20241010	115800	112607134	559	559	559	559	39
500	20241010	115700	112585333	559	559	559	559	0
501	20241010	115600	112585333	559	559	559	559	0
502	20241010	115500	112585333	559	559	559	559	0
503	20241010	115400	112585333	559	559	559	559	1
504	20241010	115300	112584774	559	559	559	559	0
505	20241010	115200	112584774	559	559	559	559	18
506	20241010	115100	112574712	559	559	559	559	1
507	20241010	115000	112574153	559	559	559	559	1
508	20241010	114900	112573594	559	559	559	559	1
509	20241010	114800	112573035	559	559	559	559	0
510	20241010	114700	112573035	559	559	559	559	0
511	20241010	114600	112573035	559	559	559	559	50
512	20241010	114500	112545085	559	559	559	559	0
513	20241010	114400	112545085	559	559	559	559	0
514	20241010	114300	112545085	559	559	559	559	0
515	20241010	114200	112545085	559	559	559	559	40
516	20241010	114100	112522725	559	559	559	559	0
517	20241010	114000	112522725	559	559	559	559	0
518	20241010	113900	112522725	559	559	559	559	0
519	20241010	113800	112522725	559	559	559	559	27
520	20241010	113700	112507632	559	559	559	559	0
521	20241010	113600	112507632	559	558	559	558	15
522	20241010	113500	112499261	559	559	559	559	0
523	20241010	113400	112499261	559	559	559	559	0
524	20241010	113300	112499261	559	559	559	559	0
525	20241010	113200	112499261	559	559	559	559	0
526	20241010	113100	112499261	559	558	559	558	31
527	20241010	113000	112481962	559	559	559	559	0
528	20241010	112900	112481962	559	559	559	559	0
529	20241010	112800	112481962	559	556	559	556	671
530	20241010	112700	112108883	558	558	558	556	11
531	20241010	112600	112102763	556	559	559	556	1177
532	20241010	112500	111447526	559	559	559	559	1
533	20241010	112400	111446967	559	559	559	559	0
534	20241010	112300	111446967	559	559	559	559	200
535	20241010	112200	111335167	560	560	560	560	0
536	20241010	112100	111335167	560	560	560	560	0
537	20241010	112000	111335167	560	560	560	560	0
538	20241010	111900	111335167	560	560	560	560	0
539	20241010	111800	111335167	560	560	560	560	1
540	20241010	111700	111334607	559	559	559	559	148
541	20241010	111600	111251875	560	559	560	559	14
542	20241010	111500	111244048	559	559	559	559	0
543	20241010	111400	111244048	559	559	559	559	0
544	20241010	111300	111244048	559	559	559	559	0
545	20241010	111200	111244048	559	559	559	559	30
546	20241010	111100	111227278	559	558	559	558	2
547	20241010	111000	111226161	558	558	558	558	0
548	20241010	110900	111226161	558	558	558	558	0
549	20241010	110800	111226161	558	558	558	558	353
550	20241010	110700	111029187	559	560	560	559	222
551	20241010	110600	110904881	560	560	560	560	0
552	20241010	110500	110904881	560	560	560	560	0
553	20241010	110400	110904881	560	560	560	560	1
554	20241010	110300	110904321	559	559	559	559	14
555	20241010	110200	110896495	559	559	559	559	0
556	20241010	110100	110896495	559	559	559	559	14
557	20241010	110000	110888669	560	559	560	559	83
558	20241010	105900	110842271	558	558	558	558	244
559	20241010	105800	110706119	559	559	559	559	0
560	20241010	105700	110706119	559	559	559	559	0
561	20241010	105600	110706119	559	559	559	559	13
562	20241010	105500	110698852	559	559	559	559	2
563	20241010	105400	110697734	559	559	559	559	3
564	20241010	105300	110696057	559	559	559	559	0
565	20241010	105200	110696057	559	559	559	559	13
566	20241010	105100	110688790	560	560	560	560	3
567	20241010	105000	110687110	557	557	557	557	4341
568	20241010	104900	108269173	557	557	557	557	0
569	20241010	104800	108269173	557	557	557	557	0
570	20241010	104700	108269173	557	557	557	557	13
571	20241010	104600	108261932	555	555	555	555	0
572	20241010	104500	108261932	555	555	555	555	0
573	20241010	104400	108261932	555	555	555	555	0
574	20241010	104300	108261932	555	556	556	555	1339
575	20241010	104200	107518736	557	557	557	557	2923
576	20241010	104100	105890625	557	557	557	557	0
577	20241010	104000	105890625	557	557	557	557	0
578	20241010	103900	105890625	557	557	557	557	50
579	20241010	103800	105862775	557	557	557	557	71
580	20241010	103700	105823228	554	560	560	554	5182
581	20241010	103600	102936122	560	558	560	557	845
582	20241010	103500	102464647	559	559	559	559	0
583	20241010	103400	102464647	559	559	559	559	1164
584	20241010	103300	101813971	559	559	559	559	10
585	20241010	103200	101808381	559	557	559	557	2581
586	20241010	103100	100370762	557	557	557	557	7374
587	20241010	103000	96263444	557	557	557	557	2
588	20241010	102900	96262330	557	557	557	557	1
589	20241010	102800	96261773	557	557	557	557	0
590	20241010	102700	96261773	557	557	557	557	0
591	20241010	102600	96261773	557	557	557	557	42
592	20241010	102500	96238379	557	558	558	557	6
593	20241010	102400	96235032	559	559	559	559	0
594	20241010	102300	96235032	559	559	559	559	0
595	20241010	102200	96235032	559	559	559	559	0
596	20241010	102100	96235032	559	559	559	559	0
597	20241010	102000	96235032	559	559	559	559	12
598	20241010	101900	96228324	557	557	557	557	1919
599	20241010	101800	95159441	559	559	559	559	1
600	20241010	101700	95158882	558	558	559	558	652
601	20241010	101600	94795065	558	557	558	557	36
602	20241010	101500	94775012	558	558	558	558	0
603	20241010	101400	94775012	558	558	558	558	0
604	20241010	101300	94775012	558	558	558	557	75
605	20241010	101200	94733176	558	559	559	558	9
606	20241010	101100	94728150	559	558	559	558	29
607	20241010	101000	94711965	558	559	559	558	8
608	20241010	100900	94707497	559	559	559	559	6
609	20241010	100800	94704143	559	559	559	559	6
610	20241010	100700	94700789	559	558	559	558	7
611	20241010	100600	94696878	557	558	558	557	467
612	20241010	100500	94436306	558	555	559	555	269
613	20241010	100400	94286942	557	557	557	557	106
614	20241010	100300	94227900	557	556	557	556	11
615	20241010	100200	94221778	556	557	557	556	9
616	20241010	100100	94216770	557	556	557	555	61
617	20241010	100000	94182876	553	554	554	553	1177
618	20241010	095900	93531892	556	556	556	556	0
619	20241010	095800	93531892	556	554	556	554	501
620	20241010	095700	93254336	558	555	558	554	3459
621	20241010	095600	91338006	558	558	558	558	0
622	20241010	095500	91338006	558	556	558	555	2001
623	20241010	095400	90227428	557	557	557	557	0
624	20241010	095300	90227428	557	557	557	557	13
625	20241010	095200	90220187	558	558	558	558	0
626	20241010	095100	90220187	558	558	558	558	0
627	20241010	095000	90220187	558	556	558	556	1918
628	20241010	094900	89152028	555	555	555	555	0
629	20241010	094800	89152028	555	555	555	555	121
630	20241010	094700	89084873	555	555	555	555	5
631	20241010	094600	89082098	555	555	555	555	1
632	20241010	094500	89081543	556	556	556	556	0
633	20241010	094400	89081543	556	556	556	556	26
634	20241010	094300	89067087	556	557	557	556	585
635	20241010	094200	88741803	557	557	557	557	3
636	20241010	094100	88740132	557	557	557	557	0
637	20241010	094000	88740132	557	559	559	557	8265
638	20241010	093900	84136328	558	559	559	558	1040
639	20241010	093800	83555968	560	560	560	560	14
640	20241010	093700	83548128	560	560	560	560	0
641	20241010	093600	83548128	560	558	560	558	807
642	20241010	093500	83097815	559	559	560	559	1738
643	20241010	093400	82125373	559	560	560	559	14
644	20241010	093300	82117534	560	561	561	560	1893
645	20241010	093200	81057453	563	563	563	563	1
646	20241010	093100	81056890	562	564	564	561	3581
647	20241010	093000	79046392	566	566	566	566	0
648	20241010	092900	79046392	566	564	566	564	16
649	20241010	092800	79037364	566	566	566	566	0
650	20241010	092700	79037364	566	563	566	563	1080
651	20241010	092600	78429321	563	563	563	563	100
652	20241010	092500	78373021	566	566	566	566	6
653	20241010	092400	78369625	563	563	563	563	150
654	20241010	092300	78285175	563	564	564	563	2207
655	20241010	092200	77042356	568	566	568	564	1340
656	20241010	092100	76284227	566	566	566	566	1
657	20241010	092000	76283661	567	567	567	567	425
658	20241010	091900	76042686	567	566	567	566	2175
659	20241010	091800	74811461	566	564	566	564	7084
660	20241010	091700	70809166	565	563	565	560	503
661	20241010	091600	70525347	559	559	559	559	10
662	20241010	091500	70519757	562	558	562	558	30983
663	20241010	091400	53188444	562	558	562	558	14970
664	20241010	091300	44820787	557	562	562	557	30070
665	20241010	091200	28059583	561	561	562	561	6649
666	20241010	091100	24327274	557	557	560	557	29174
667	20241010	091000	8062857	557	557	557	557	3
668	20241010	090900	8061186	557	555	557	555	452
669	20241010	090800	7810154	557	554	558	554	4
670	20241010	090700	7807931	555	555	555	555	408
671	20241010	090600	7581491	554	554	554	554	0
672	20241010	090500	7581491	554	559	559	554	26
673	20241010	090400	7567082	554	554	554	554	900
674	20241010	090300	7068482	554	554	554	554	1
675	20241010	090200	7067928	553	553	553	553	3209
676	20241010	090100	5293351	553	553	553	553	0
677	20241010	090000	5293351	553	560	560	553	9490