KissMeData/109960/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	201300	30331867	535	535	535	535	660
3	20241016	201200	30331867	535	535	535	535	0
4	20241016	201100	30331867	535	535	535	535	0
5	20241016	201000	30331867	535	535	535	535	0
6	20241016	200900	30331867	535	535	535	535	0
7	20241016	200800	30331867	535	535	535	535	0
8	20241016	200700	30331867	535	535	535	535	0
9	20241016	200600	30331867	535	535	535	535	0
10	20241016	200500	30331867	535	535	535	535	0
11	20241016	200400	30331867	535	535	535	535	0
12	20241016	200300	30331867	535	535	535	535	0
13	20241016	200200	30331867	535	535	535	535	0
14	20241016	200100	30331867	535	535	535	535	0
15	20241016	200000	30331867	535	535	535	535	0
16	20241016	195900	30331867	535	535	535	535	0
17	20241016	195800	30331867	535	535	535	535	0
18	20241016	195700	30331867	535	535	535	535	0
19	20241016	195600	30331867	535	535	535	535	0
20	20241016	195500	30331867	535	535	535	535	0
21	20241016	195400	30331867	535	535	535	535	0
22	20241016	195300	30331867	535	535	535	535	0
23	20241016	195200	30331867	535	535	535	535	0
24	20241016	195100	30331867	535	535	535	535	0
25	20241016	195000	30331867	535	535	535	535	0
26	20241016	194900	30331867	535	535	535	535	0
27	20241016	194800	30331867	535	535	535	535	0
28	20241016	194700	30331867	535	535	535	535	0
29	20241016	194600	30331867	535	535	535	535	0
30	20241016	194500	30331867	535	535	535	535	0
31	20241016	194400	30331867	535	535	535	535	0
32	20241016	194300	30331867	535	535	535	535	660
33	20241016	194200	30331867	535	535	535	535	0
34	20241016	194100	30331867	535	535	535	535	0
35	20241016	194000	30331867	535	535	535	535	0
36	20241016	193900	30331867	535	535	535	535	0
37	20241016	193800	30331867	535	535	535	535	0
38	20241016	193700	30331867	535	535	535	535	0
39	20241016	193600	30331867	535	535	535	535	0
40	20241016	193500	30331867	535	535	535	535	0
41	20241016	193400	30331867	535	535	535	535	0
42	20241016	193300	30331867	535	535	535	535	0
43	20241016	193200	30331867	535	535	535	535	0
44	20241016	193100	30331867	535	535	535	535	0
45	20241016	193000	30331867	535	535	535	535	0
46	20241016	192900	30331867	535	535	535	535	0
47	20241016	192800	30331867	535	535	535	535	0
48	20241016	192700	30331867	535	535	535	535	0
49	20241016	192600	30331867	535	535	535	535	0
50	20241016	192500	30331867	535	535	535	535	0
51	20241016	192400	30331867	535	535	535	535	0
52	20241016	192300	30331867	535	535	535	535	0
53	20241016	192200	30331867	535	535	535	535	0
54	20241016	192100	30331867	535	535	535	535	0
55	20241016	192000	30331867	535	535	535	535	0
56	20241016	191900	30331867	535	535	535	535	0
57	20241016	191800	30331867	535	535	535	535	0
58	20241016	191700	30331867	535	535	535	535	0
59	20241016	191600	30331867	535	535	535	535	0
60	20241016	191500	30331867	535	535	535	535	0
61	20241016	191400	30331867	535	535	535	535	0
62	20241016	191300	30331867	535	535	535	535	660
63	20241016	191200	30331867	535	535	535	535	0
64	20241016	191100	30331867	535	535	535	535	0
65	20241016	191000	30331867	535	535	535	535	0
66	20241016	190900	30331867	535	535	535	535	0
67	20241016	190800	30331867	535	535	535	535	0
68	20241016	190700	30331867	535	535	535	535	0
69	20241016	190600	30331867	535	535	535	535	0
70	20241016	190500	30331867	535	535	535	535	0
71	20241016	190400	30331867	535	535	535	535	0
72	20241016	190300	30331867	535	535	535	535	0
73	20241016	190200	30331867	535	535	535	535	0
74	20241016	190100	30331867	535	535	535	535	0
75	20241016	190000	30331867	535	535	535	535	0
76	20241016	185900	30331867	535	535	535	535	0
77	20241016	185800	30331867	535	535	535	535	0
78	20241016	185700	30331867	535	535	535	535	0
79	20241016	185600	30331867	535	535	535	535	0
80	20241016	185500	30331867	535	535	535	535	0
81	20241016	185400	30331867	535	535	535	535	0
82	20241016	185300	30331867	535	535	535	535	0
83	20241016	185200	30331867	535	535	535	535	0
84	20241016	185100	30331867	535	535	535	535	0
85	20241016	185000	30331867	535	535	535	535	0
86	20241016	184900	30331867	535	535	535	535	0
87	20241016	184800	30331867	535	535	535	535	0
88	20241016	184700	30331867	535	535	535	535	0
89	20241016	184600	30331867	535	535	535	535	0
90	20241016	184500	30331867	535	535	535	535	0
91	20241016	184400	30331867	535	535	535	535	0
92	20241016	184300	30331867	535	535	535	535	660
93	20241016	184200	30331867	535	535	535	535	0
94	20241016	184100	30331867	535	535	535	535	0
95	20241016	184000	30331867	535	535	535	535	0
96	20241016	183900	30331867	535	535	535	535	0
97	20241016	183800	30331867	535	535	535	535	0
98	20241016	183700	30331867	535	535	535	535	0
99	20241016	183600	30331867	535	535	535	535	0
100	20241016	183500	30331867	535	535	535	535	0
101	20241016	183400	30331867	535	535	535	535	0
102	20241016	183300	30331867	535	535	535	535	0
103	20241016	183200	30331867	535	535	535	535	0
104	20241016	183100	30331867	535	535	535	535	0
105	20241016	183000	30331867	535	535	535	535	0
106	20241016	182900	30331867	535	535	535	535	0
107	20241016	182800	30331867	535	535	535	535	0
108	20241016	182700	30331867	535	535	535	535	0
109	20241016	182600	30331867	535	535	535	535	0
110	20241016	182500	30331867	535	535	535	535	0
111	20241016	182400	30331867	535	535	535	535	0
112	20241016	182300	30331867	535	535	535	535	0
113	20241016	182200	30331867	535	535	535	535	0
114	20241016	182100	30331867	535	535	535	535	0
115	20241016	182000	30331867	535	535	535	535	0
116	20241016	181900	30331867	535	535	535	535	0
117	20241016	181800	30331867	535	535	535	535	0
118	20241016	181700	30331867	535	535	535	535	0
119	20241016	181600	30331867	535	535	535	535	0
120	20241016	181500	30331867	535	535	535	535	0
121	20241016	181400	30331867	535	535	535	535	0
122	20241016	181300	30331867	535	535	535	535	660
123	20241016	181200	30331867	535	535	535	535	0
124	20241016	181100	30331867	535	535	535	535	0
125	20241016	181000	30331867	535	535	535	535	0
126	20241016	180900	30331867	535	535	535	535	0
127	20241016	180800	30331867	535	535	535	535	0
128	20241016	180700	30331867	535	535	535	535	0
129	20241016	180600	30331867	535	535	535	535	0
130	20241016	180500	30331867	535	535	535	535	0
131	20241016	180400	30331867	535	535	535	535	0
132	20241016	180300	30331867	535	535	535	535	0
133	20241016	180200	30331867	535	535	535	535	0
134	20241016	180100	30331867	535	535	535	535	0
135	20241016	180000	30331867	535	535	535	535	0
136	20241016	175900	30331867	535	535	535	535	0
137	20241016	175800	30331867	535	535	535	535	0
138	20241016	175700	30331867	535	535	535	535	0
139	20241016	175600	30331867	535	535	535	535	0
140	20241016	175500	30331867	535	535	535	535	0
141	20241016	175400	30331867	535	535	535	535	0
142	20241016	175300	30331867	535	535	535	535	0
143	20241016	175200	30331867	535	535	535	535	0
144	20241016	175100	30331867	535	535	535	535	0
145	20241016	175000	30331867	535	535	535	535	0
146	20241016	174900	30331867	535	535	535	535	0
147	20241016	174800	30331867	535	535	535	535	0
148	20241016	174700	30331867	535	535	535	535	0
149	20241016	174600	30331867	535	535	535	535	0
150	20241016	174500	30331867	535	535	535	535	0
151	20241016	174400	30331867	535	535	535	535	0
152	20241016	174300	30331867	535	535	535	535	660
153	20241016	174200	30331867	535	535	535	535	0
154	20241016	174100	30331867	535	535	535	535	0
155	20241016	174000	30331867	535	535	535	535	0
156	20241016	173900	30331867	535	535	535	535	0
157	20241016	173800	30331867	535	535	535	535	0
158	20241016	173700	30331867	535	535	535	535	0
159	20241016	173600	30331867	535	535	535	535	0
160	20241016	173500	30331867	535	535	535	535	0
161	20241016	173400	30331867	535	535	535	535	0
162	20241016	173300	30331867	535	535	535	535	0
163	20241016	173200	30331867	535	535	535	535	0
164	20241016	173100	30331867	535	535	535	535	0
165	20241016	173000	30331867	535	535	535	535	0
166	20241016	172900	30331867	535	535	535	535	0
167	20241016	172800	30331867	535	535	535	535	0
168	20241016	172700	30331867	535	535	535	535	0
169	20241016	172600	30331867	535	535	535	535	0
170	20241016	172500	30331867	535	535	535	535	0
171	20241016	172400	30331867	535	535	535	535	0
172	20241016	172300	30331867	535	535	535	535	0
173	20241016	172200	30331867	535	535	535	535	0
174	20241016	172100	30331867	535	535	535	535	0
175	20241016	172000	30331867	535	535	535	535	0
176	20241016	171900	30331867	535	535	535	535	0
177	20241016	171800	30331867	535	535	535	535	0
178	20241016	171700	30331867	535	535	535	535	0
179	20241016	171600	30331867	535	535	535	535	0
180	20241016	171500	30331867	535	535	535	535	0
181	20241016	171400	30331867	535	535	535	535	0
182	20241016	171300	30331867	535	535	535	535	660
183	20241016	171200	30331867	535	535	535	535	0
184	20241016	171100	30331867	535	535	535	535	0
185	20241016	171000	30331867	535	535	535	535	0
186	20241016	170900	30331867	535	535	535	535	0
187	20241016	170800	30331867	535	535	535	535	0
188	20241016	170700	30331867	535	535	535	535	0
189	20241016	170600	30331867	535	535	535	535	0
190	20241016	170500	30331867	535	535	535	535	0
191	20241016	170400	30331867	535	535	535	535	0
192	20241016	170300	30331867	535	535	535	535	0
193	20241016	170200	30331867	535	535	535	535	0
194	20241016	170100	30331867	535	535	535	535	0
195	20241016	170000	30331867	535	535	535	535	0
196	20241016	165900	30331867	535	535	535	535	0
197	20241016	165800	30331867	535	535	535	535	0
198	20241016	165700	30331867	535	535	535	535	0
199	20241016	165600	30331867	535	535	535	535	0
200	20241016	165500	30331867	535	535	535	535	0
201	20241016	165400	30331867	535	535	535	535	0
202	20241016	165300	30331867	535	535	535	535	0
203	20241016	165200	30331867	535	535	535	535	0
204	20241016	165100	30331867	535	535	535	535	0
205	20241016	165000	30331867	535	535	535	535	0
206	20241016	164900	30331867	535	535	535	535	0
207	20241016	164800	30331867	535	535	535	535	0
208	20241016	164700	30331867	535	535	535	535	0
209	20241016	164600	30331867	535	535	535	535	0
210	20241016	164500	30331867	535	535	535	535	0
211	20241016	164400	30331867	535	535	535	535	0
212	20241016	164300	30331867	535	535	535	535	660
213	20241016	164200	30331867	535	535	535	535	0
214	20241016	164100	30331867	535	535	535	535	0
215	20241016	164000	30331867	535	535	535	535	0
216	20241016	163900	30331867	535	535	535	535	0
217	20241016	163800	30331867	535	535	535	535	0
218	20241016	163700	30331867	535	535	535	535	0
219	20241016	163600	30331867	535	535	535	535	0
220	20241016	163500	30331867	535	535	535	535	0
221	20241016	163400	30331867	535	535	535	535	0
222	20241016	163300	30331867	535	535	535	535	0
223	20241016	163200	30331867	535	535	535	535	0
224	20241016	163100	30331867	535	535	535	535	0
225	20241016	163000	30331867	535	535	535	535	0
226	20241016	162900	30331867	535	535	535	535	0
227	20241016	162800	30331867	535	535	535	535	0
228	20241016	162700	30331867	535	535	535	535	0
229	20241016	162600	30331867	535	535	535	535	0
230	20241016	162500	30331867	535	535	535	535	0
231	20241016	162400	30331867	535	535	535	535	0
232	20241016	162300	30331867	535	535	535	535	0
233	20241016	162200	30331867	535	535	535	535	0
234	20241016	162100	30331867	535	535	535	535	0
235	20241016	162000	30331867	535	535	535	535	0
236	20241016	161900	30331867	535	535	535	535	0
237	20241016	161800	30331867	535	535	535	535	0
238	20241016	161700	30331867	535	535	535	535	0
239	20241016	161600	30331867	535	535	535	535	0
240	20241016	161500	30331867	535	535	535	535	0
241	20241016	161400	30331867	535	535	535	535	0
242	20241016	161300	30331867	535	535	535	535	660
243	20241016	161200	30331867	535	535	535	535	0
244	20241016	161100	30331867	535	535	535	535	0
245	20241016	161000	30331867	535	535	535	535	0
246	20241016	160900	30331867	535	535	535	535	0
247	20241016	160800	30331867	535	535	535	535	0
248	20241016	160700	30331867	535	535	535	535	0
249	20241016	160600	30331867	535	535	535	535	0
250	20241016	160500	30331867	535	535	535	535	0
251	20241016	160400	30331867	535	535	535	535	0
252	20241016	160300	30331867	535	535	535	535	0
253	20241016	160200	30331867	535	535	535	535	0
254	20241016	160100	30331867	535	535	535	535	0
255	20241016	160000	30331867	535	535	535	535	0
256	20241016	155900	30331867	535	535	535	535	0
257	20241016	155800	30331867	535	535	535	535	0
258	20241016	155700	30331867	535	535	535	535	0
259	20241016	155600	30331867	535	535	535	535	0
260	20241016	155500	30331867	535	535	535	535	0
261	20241016	155400	30331867	535	535	535	535	0
262	20241016	155300	30331867	535	535	535	535	0
263	20241016	155200	30331867	535	535	535	535	0
264	20241016	155100	30331867	535	535	535	535	0
265	20241016	155000	30331867	535	535	535	535	0
266	20241016	154900	30331867	535	535	535	535	0
267	20241016	154800	30331867	535	535	535	535	0
268	20241016	154700	30331867	535	535	535	535	0
269	20241016	154600	30331867	535	535	535	535	0
270	20241016	154500	30331867	535	535	535	535	0
271	20241016	154400	30331867	535	535	535	535	0
272	20241016	154300	30331867	535	535	535	535	660
273	20241016	154200	30331867	535	535	535	535	0
274	20241016	154100	30331867	535	535	535	535	0
275	20241016	154000	30331867	535	535	535	535	0
276	20241016	153900	30331867	535	535	535	535	0
277	20241016	153800	30331867	535	535	535	535	0
278	20241016	153700	30331867	535	535	535	535	0
279	20241016	153600	30331867	535	535	535	535	0
280	20241016	153500	30331867	535	535	535	535	0
281	20241016	153400	30331867	535	535	535	535	0
282	20241016	153300	30331867	535	535	535	535	0
283	20241016	153200	30331867	535	535	535	535	0
284	20241016	153100	30331867	535	535	535	535	0
285	20241016	153000	30331867	535	535	535	535	660
286	20241016	152900	29978767	534	534	534	534	0
287	20241016	152800	29978767	534	534	534	534	0
288	20241016	152700	29978767	534	534	534	534	0
289	20241016	152600	29978767	534	534	534	534	0
290	20241016	152500	29978767	534	534	534	534	0
291	20241016	152400	29978767	534	534	534	534	0
292	20241016	152300	29978767	534	534	534	534	0
293	20241016	152200	29978767	534	534	534	534	0
294	20241016	152100	29978767	534	534	534	534	0
295	20241016	152000	29978767	534	534	534	534	0
296	20241016	151900	29978767	534	534	534	534	47
297	20241016	151800	29953669	534	534	535	534	836
298	20241016	151700	29507235	535	535	535	535	10
299	20241016	151600	29501885	535	535	535	535	1
300	20241016	151500	29501350	534	534	534	534	10
301	20241016	151400	29496010	535	535	535	535	0
302	20241016	151300	29496010	535	535	535	535	252
303	20241016	151200	29361190	535	535	536	535	1047
304	20241016	151100	28801044	536	536	536	536	0
305	20241016	151000	28801044	536	536	536	536	0
306	20241016	150900	28801044	536	536	536	536	0
307	20241016	150800	28801044	536	536	536	536	210
308	20241016	150700	28688484	536	536	536	536	0
309	20241016	150600	28688484	536	536	536	536	0
310	20241016	150500	28688484	536	536	536	536	0
311	20241016	150400	28688484	536	536	536	536	0
312	20241016	150300	28688484	536	536	536	536	0
313	20241016	150200	28688484	536	536	536	536	0
314	20241016	150100	28688484	536	536	536	536	0
315	20241016	150000	28688484	536	536	536	536	0
316	20241016	145900	28688484	536	536	536	536	0
317	20241016	145800	28688484	536	536	536	536	0
318	20241016	145700	28688484	536	536	536	536	0
319	20241016	145600	28688484	536	536	536	536	13
320	20241016	145500	28681516	537	537	537	537	1
321	20241016	145400	28680979	537	537	537	537	0
322	20241016	145300	28680979	537	537	537	537	0
323	20241016	145200	28680979	537	537	537	537	0
324	20241016	145100	28680979	537	537	537	537	0
325	20241016	145000	28680979	537	537	537	537	0
326	20241016	144900	28680979	537	537	537	537	0
327	20241016	144800	28680979	537	537	537	537	0
328	20241016	144700	28680979	537	537	537	537	313
329	20241016	144600	28512898	537	537	537	537	0
330	20241016	144500	28512898	537	537	537	537	1
331	20241016	144400	28512361	537	537	537	537	3
332	20241016	144300	28510750	537	537	537	537	0
333	20241016	144200	28510750	537	537	537	537	0
334	20241016	144100	28510750	537	537	537	537	0
335	20241016	144000	28510750	537	537	537	537	0
336	20241016	143900	28510750	537	537	537	537	0
337	20241016	143800	28510750	537	537	537	537	0
338	20241016	143700	28510750	537	537	537	537	0
339	20241016	143600	28510750	537	537	537	537	1
340	20241016	143500	28510213	537	537	537	537	0
341	20241016	143400	28510213	537	537	537	537	0
342	20241016	143300	28510213	537	537	537	537	0
343	20241016	143200	28510213	537	537	537	537	0
344	20241016	143100	28510213	537	537	537	537	0
345	20241016	143000	28510213	537	537	537	537	10
346	20241016	142900	28504843	537	537	537	537	0
347	20241016	142800	28504843	537	537	537	537	1579
348	20241016	142700	27656920	537	537	537	537	383
349	20241016	142600	27451249	537	537	537	537	760
350	20241016	142500	27043129	537	537	537	537	0
351	20241016	142400	27043129	537	537	537	537	0
352	20241016	142300	27043129	537	537	537	537	0
353	20241016	142200	27043129	537	537	537	537	0
354	20241016	142100	27043129	537	537	537	537	49
355	20241016	142000	27016816	537	537	537	537	0
356	20241016	141900	27016816	537	537	537	537	0
357	20241016	141800	27016816	537	536	537	536	1578
358	20241016	141700	26169815	536	536	536	536	0
359	20241016	141600	26169815	536	536	536	536	0
360	20241016	141500	26169815	536	536	536	536	0
361	20241016	141400	26169815	536	536	536	536	0
362	20241016	141300	26169815	536	536	536	536	0
363	20241016	141200	26169815	536	536	536	536	14
364	20241016	141100	26162311	536	536	536	536	0
365	20241016	141000	26162311	536	536	536	536	0
366	20241016	140900	26162311	536	536	536	536	1
367	20241016	140800	26161775	535	535	535	535	0
368	20241016	140700	26161775	535	535	535	535	0
369	20241016	140600	26161775	535	535	535	535	14
370	20241016	140500	26154285	535	535	535	535	0
371	20241016	140400	26154285	535	535	535	535	40
372	20241016	140300	26132885	535	535	535	535	0
373	20241016	140200	26132885	535	535	535	535	0
374	20241016	140100	26132885	535	535	535	535	14
375	20241016	140000	26125395	536	536	536	536	5
376	20241016	135900	26122715	536	536	536	536	0
377	20241016	135800	26122715	536	536	536	536	1
378	20241016	135700	26122179	536	536	536	536	377
379	20241016	135600	25920107	537	537	537	537	0
380	20241016	135500	25920107	537	537	537	537	0
381	20241016	135400	25920107	537	537	537	537	0
382	20241016	135300	25920107	537	537	537	537	0
383	20241016	135200	25920107	537	537	537	537	0
384	20241016	135100	25920107	537	537	537	537	0
385	20241016	135000	25920107	537	537	537	537	8
386	20241016	134900	25915811	536	536	536	536	0
387	20241016	134800	25915811	536	536	536	536	0
388	20241016	134700	25915811	536	536	536	536	0
389	20241016	134600	25915811	536	536	536	536	0
390	20241016	134500	25915811	536	536	536	536	163
391	20241016	134400	25828443	537	537	537	537	0
392	20241016	134300	25828443	537	537	537	537	0
393	20241016	134200	25828443	537	537	537	537	0
394	20241016	134100	25828443	537	537	537	537	0
395	20241016	134000	25828443	537	537	537	537	0
396	20241016	133900	25828443	537	537	537	537	10
397	20241016	133800	25823073	537	537	537	537	0
398	20241016	133700	25823073	537	537	537	537	0
399	20241016	133600	25823073	537	537	537	537	0
400	20241016	133500	25823073	537	537	537	537	0
401	20241016	133400	25823073	537	537	537	537	0
402	20241016	133300	25823073	537	537	537	537	0
403	20241016	133200	25823073	537	537	537	537	0
404	20241016	133100	25823073	537	537	537	537	0
405	20241016	133000	25823073	537	537	537	537	0
406	20241016	132900	25823073	537	537	537	537	10
407	20241016	132800	25817703	537	537	537	537	0
408	20241016	132700	25817703	537	537	537	537	0
409	20241016	132600	25817703	537	537	537	537	2
410	20241016	132500	25816629	536	536	536	536	0
411	20241016	132400	25816629	536	536	536	536	0
412	20241016	132300	25816629	536	536	536	536	0
413	20241016	132200	25816629	536	536	536	536	0
414	20241016	132100	25816629	536	536	536	536	0
415	20241016	132000	25816629	536	536	536	536	0
416	20241016	131900	25816629	536	536	536	536	0
417	20241016	131800	25816629	536	536	536	536	0
418	20241016	131700	25816629	536	536	536	536	0
419	20241016	131600	25816629	536	536	536	536	0
420	20241016	131500	25816629	536	536	536	536	0
421	20241016	131400	25816629	536	536	536	536	0
422	20241016	131300	25816629	536	536	536	536	0
423	20241016	131200	25816629	536	536	536	536	0
424	20241016	131100	25816629	536	536	536	536	0
425	20241016	131000	25816629	536	536	536	536	0
426	20241016	130900	25816629	536	536	536	536	0
427	20241016	130800	25816629	536	536	536	536	0
428	20241016	130700	25816629	536	536	536	536	0
429	20241016	130600	25816629	536	536	536	536	0
430	20241016	130500	25816629	536	536	536	536	0
431	20241016	130400	25816629	536	536	536	536	0
432	20241016	130300	25816629	536	536	536	536	0
433	20241016	130200	25816629	536	536	536	536	0
434	20241016	130100	25816629	536	536	536	536	0
435	20241016	130000	25816629	536	537	537	536	190
436	20241016	125900	25714614	538	538	538	538	2078
437	20241016	125800	24596650	538	538	538	538	0
438	20241016	125700	24596650	538	538	538	538	0
439	20241016	125600	24596650	538	538	538	538	0
440	20241016	125500	24596650	538	538	538	538	0
441	20241016	125400	24596650	538	538	538	538	0
442	20241016	125300	24596650	538	538	538	538	0
443	20241016	125200	24596650	538	538	538	538	0
444	20241016	125100	24596650	538	538	538	538	0
445	20241016	125000	24596650	538	539	539	538	390
446	20241016	124900	24386800	538	538	538	538	0
447	20241016	124800	24386800	538	538	538	538	0
448	20241016	124700	24386800	538	538	538	538	500
449	20241016	124600	24117800	539	539	539	539	0
450	20241016	124500	24117800	539	539	539	539	0
451	20241016	124400	24117800	539	539	539	539	0
452	20241016	124300	24117800	539	539	539	539	0
453	20241016	124200	24117800	539	539	539	539	10
454	20241016	124100	24112410	538	538	538	538	0
455	20241016	124000	24112410	538	538	538	538	0
456	20241016	123900	24112410	538	538	538	538	0
457	20241016	123800	24112410	538	538	538	538	1225
458	20241016	123700	23453360	538	538	538	538	0
459	20241016	123600	23453360	538	538	538	538	0
460	20241016	123500	23453360	538	538	538	538	0
461	20241016	123400	23453360	538	538	538	538	0
462	20241016	123300	23453360	538	538	538	538	0
463	20241016	123200	23453360	538	538	538	538	1
464	20241016	123100	23452822	538	538	538	538	1
465	20241016	123000	23452284	536	536	536	536	1
466	20241016	122900	23451748	536	536	536	536	0
467	20241016	122800	23451748	536	536	536	536	0
468	20241016	122700	23451748	536	536	536	536	0
469	20241016	122600	23451748	536	536	536	536	0
470	20241016	122500	23451748	536	536	536	536	0
471	20241016	122400	23451748	536	536	536	536	561
472	20241016	122300	23151052	536	536	536	536	0
473	20241016	122200	23151052	536	536	536	536	0
474	20241016	122100	23151052	536	536	536	536	52
475	20241016	122000	23123180	535	535	535	535	0
476	20241016	121900	23123180	535	535	535	535	0
477	20241016	121800	23123180	535	536	536	535	905
478	20241016	121700	22638200	536	536	536	536	0
479	20241016	121600	22638200	536	536	536	536	0
480	20241016	121500	22638200	536	536	536	536	0
481	20241016	121400	22638200	536	536	536	536	0
482	20241016	121300	22638200	536	536	536	536	0
483	20241016	121200	22638200	536	536	536	536	0
484	20241016	121100	22638200	536	536	536	536	2
485	20241016	121000	22637128	536	537	537	536	200
486	20241016	120900	22529922	538	538	538	538	0
487	20241016	120800	22529922	538	538	538	538	0
488	20241016	120700	22529922	538	538	538	538	0
489	20241016	120600	22529922	538	538	538	538	0
490	20241016	120500	22529922	538	538	538	538	0
491	20241016	120400	22529922	538	538	538	538	0
492	20241016	120300	22529922	538	538	538	538	0
493	20241016	120200	22529922	538	538	538	538	0
494	20241016	120100	22529922	538	538	538	538	1498
495	20241016	120000	21723998	539	540	540	539	977
496	20241016	115900	21197099	543	543	543	543	0
497	20241016	115800	21197099	543	543	543	543	5
498	20241016	115700	21194384	543	543	543	543	8
499	20241016	115600	21190040	544	544	544	544	0
500	20241016	115500	21190040	544	544	544	544	0
501	20241016	115400	21190040	544	544	544	544	0
502	20241016	115300	21190040	544	544	544	544	0
503	20241016	115200	21190040	544	544	544	544	0
504	20241016	115100	21190040	544	544	544	544	0
505	20241016	115000	21190040	544	544	544	544	0
506	20241016	114900	21190040	544	544	544	544	0
507	20241016	114800	21190040	544	544	544	544	0
508	20241016	114700	21190040	544	544	544	544	0
509	20241016	114600	21190040	544	544	544	544	0
510	20241016	114500	21190040	544	544	544	544	0
511	20241016	114400	21190040	544	544	544	544	0
512	20241016	114300	21190040	544	544	544	544	0
513	20241016	114200	21190040	544	544	544	544	0
514	20241016	114100	21190040	544	544	544	544	0
515	20241016	114000	21190040	544	544	544	544	0
516	20241016	113900	21190040	544	544	544	544	0
517	20241016	113800	21190040	544	544	544	544	0
518	20241016	113700	21190040	544	544	544	544	0
519	20241016	113600	21190040	544	544	544	544	0
520	20241016	113500	21190040	544	544	544	544	0
521	20241016	113400	21190040	544	544	544	544	0
522	20241016	113300	21190040	544	544	544	544	0
523	20241016	113200	21190040	544	544	544	544	0
524	20241016	113100	21190040	544	544	544	544	0
525	20241016	113000	21190040	544	544	544	544	0
526	20241016	112900	21190040	544	544	544	544	0
527	20241016	112800	21190040	544	544	544	544	0
528	20241016	112700	21190040	544	544	544	544	1
529	20241016	112600	21189496	541	541	541	541	0
530	20241016	112500	21189496	541	541	541	541	10
531	20241016	112400	21184086	544	544	544	544	0
532	20241016	112300	21184086	544	544	544	544	0
533	20241016	112200	21184086	544	544	544	544	0
534	20241016	112100	21184086	544	544	544	544	0
535	20241016	112000	21184086	544	544	544	544	0
536	20241016	111900	21184086	544	544	544	544	0
537	20241016	111800	21184086	544	539	544	539	1737
538	20241016	111700	20241318	539	539	539	539	0
539	20241016	111600	20241318	539	539	539	539	0
540	20241016	111500	20241318	539	539	539	539	0
541	20241016	111400	20241318	539	539	539	539	0
542	20241016	111300	20241318	539	539	539	539	0
543	20241016	111200	20241318	539	539	539	539	0
544	20241016	111100	20241318	539	539	539	539	0
545	20241016	111000	20241318	539	539	539	539	0
546	20241016	110900	20241318	539	539	539	539	1853
547	20241016	110800	19242551	536	536	536	536	0
548	20241016	110700	19242551	536	536	536	536	0
549	20241016	110600	19242551	536	536	536	536	0
550	20241016	110500	19242551	536	536	536	536	816
551	20241016	110400	18805175	536	536	536	536	117
552	20241016	110300	18742463	536	540	540	536	2199
553	20241016	110200	17559204	541	541	541	541	110
554	20241016	110100	17499694	542	542	542	542	0
555	20241016	110000	17499694	542	542	542	542	0
556	20241016	105900	17499694	542	542	542	542	0
557	20241016	105800	17499694	542	542	542	542	34
558	20241016	105700	17481266	542	542	542	542	0
559	20241016	105600	17481266	542	542	542	542	0
560	20241016	105500	17481266	542	542	542	542	917
561	20241016	105400	16984252	542	542	542	542	33
562	20241016	105300	16966366	542	542	542	542	240
563	20241016	105200	16836286	542	542	542	542	54
564	20241016	105100	16807018	541	541	541	541	67
565	20241016	105000	16770771	541	541	541	541	7
566	20241016	104900	16766984	541	541	541	541	476
567	20241016	104800	16509468	541	541	541	541	73
568	20241016	104700	16469975	541	541	541	541	571
569	20241016	104600	16161064	541	541	541	541	791
570	20241016	104500	15733133	541	541	541	541	119
571	20241016	104400	15668754	541	541	541	541	0
572	20241016	104300	15668754	541	541	541	541	532
573	20241016	104200	15380942	540	540	540	540	222
574	20241016	104100	15261062	540	540	540	540	0
575	20241016	104000	15261062	540	540	540	540	0
576	20241016	103900	15261062	540	540	540	540	0
577	20241016	103800	15261062	540	540	540	540	28
578	20241016	103700	15245942	540	540	540	540	0
579	20241016	103600	15245942	540	540	540	540	0
580	20241016	103500	15245942	540	540	540	540	0
581	20241016	103400	15245942	540	540	540	540	50
582	20241016	103300	15218942	541	541	541	541	0
583	20241016	103200	15218942	541	541	541	541	0
584	20241016	103100	15218942	541	541	541	541	0
585	20241016	103000	15218942	541	541	541	541	0
586	20241016	102900	15218942	541	541	541	541	0
587	20241016	102800	15218942	541	541	541	541	0
588	20241016	102700	15218942	541	541	541	541	0
589	20241016	102600	15218942	541	541	541	541	0
590	20241016	102500	15218942	541	541	541	541	0
591	20241016	102400	15218942	541	541	541	541	0
592	20241016	102300	15218942	541	541	541	541	0
593	20241016	102200	15218942	541	541	541	541	0
594	20241016	102100	15218942	541	541	541	541	317
595	20241016	102000	15047445	540	540	540	540	0
596	20241016	101900	15047445	540	540	540	540	403
597	20241016	101800	14829825	540	540	540	540	78
598	20241016	101700	14787705	540	540	540	540	19
599	20241016	101600	14777445	541	540	541	540	181
600	20241016	101500	14679605	540	539	540	539	721
601	20241016	101400	14290565	540	540	540	540	177
602	20241016	101300	14194985	540	540	540	540	221
603	20241016	101200	14075645	540	540	540	539	300
604	20241016	101100	13913745	540	540	540	540	0
605	20241016	101000	13913745	540	540	540	540	616
606	20241016	100900	13581105	540	540	540	540	0
607	20241016	100800	13581105	540	539	540	539	541
608	20241016	100700	13289505	539	539	539	539	1
609	20241016	100600	13288966	536	536	536	536	0
610	20241016	100500	13288966	536	536	536	536	40
611	20241016	100400	13267526	536	536	536	536	45
612	20241016	100300	13243406	540	538	540	538	205
613	20241016	100200	13133114	538	538	538	538	4
614	20241016	100100	13130962	538	538	538	538	298
615	20241016	100000	12970638	538	535	538	535	18
616	20241016	095900	12961003	535	535	535	535	117
617	20241016	095800	12898408	535	535	535	535	0
618	20241016	095700	12898408	535	535	535	535	0
619	20241016	095600	12898408	535	538	538	535	5
620	20241016	095500	12895727	535	535	535	535	0
621	20241016	095400	12895727	535	535	535	535	0
622	20241016	095300	12895727	535	538	538	534	11
623	20241016	095200	12889840	536	536	539	534	5
624	20241016	095100	12887158	539	539	539	539	3
625	20241016	095000	12885541	539	539	539	539	502
626	20241016	094900	12614963	539	539	539	539	0
627	20241016	094800	12614963	539	539	539	539	0
628	20241016	094700	12614963	539	539	539	539	2
629	20241016	094600	12613885	539	539	539	539	0
630	20241016	094500	12613885	539	539	539	539	0
631	20241016	094400	12613885	539	539	539	539	1
632	20241016	094300	12613346	535	537	537	535	436
633	20241016	094200	12379274	537	537	537	535	316
634	20241016	094100	12209668	537	537	537	537	723
635	20241016	094000	11821417	535	539	539	535	1401
636	20241016	093900	11071878	539	539	539	539	1
637	20241016	093800	11071339	535	537	538	535	1359
638	20241016	093700	10340201	538	538	538	538	0
639	20241016	093600	10340201	538	537	538	537	3234
640	20241016	093500	8602959	537	537	537	537	0
641	20241016	093400	8602959	537	536	537	536	652
642	20241016	093300	8252839	534	534	535	534	3
643	20241016	093200	8251236	533	533	533	533	0
644	20241016	093100	8251236	533	533	533	533	1
645	20241016	093000	8250703	534	534	538	534	12
646	20241016	092900	8244255	537	534	540	534	2110
647	20241016	092800	7111294	533	535	535	533	1947
648	20241016	092700	6069651	533	535	535	533	3862
649	20241016	092600	4004983	535	535	535	535	1
650	20241016	092500	4004448	535	535	535	535	0
651	20241016	092400	4004448	535	535	535	535	4
652	20241016	092300	4002308	535	535	535	535	0
653	20241016	092200	4002308	535	535	535	535	5
654	20241016	092100	3999633	535	535	535	535	1087
655	20241016	092000	3418088	537	537	537	537	40
656	20241016	091900	3396608	537	537	537	537	5
657	20241016	091800	3393923	534	534	534	534	0
658	20241016	091700	3393923	534	534	534	534	0
659	20241016	091600	3393923	534	534	534	534	0
660	20241016	091500	3393923	534	534	534	534	1244
661	20241016	091400	2729627	533	534	534	533	763
662	20241016	091300	2322205	533	533	533	533	1
663	20241016	091200	2321672	533	533	533	533	0
664	20241016	091100	2321672	533	533	533	533	304
665	20241016	091000	2159640	533	533	533	533	51
666	20241016	090900	2132457	533	534	534	532	1931
667	20241016	090800	1105134	536	536	536	536	2
668	20241016	090700	1104062	536	535	536	535	899
669	20241016	090600	623096	536	535	536	535	103
670	20241016	090500	567990	535	537	537	535	85
671	20241016	090400	522513	537	537	537	537	1
672	20241016	090300	521976	536	536	536	536	17
673	20241016	090200	512864	537	533	537	533	2
674	20241016	090100	511794	542	542	542	542	0
675	20241016	090000	511794	542	532	542	532	962