KissMeData/227950/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	205100	157818838	447	447	447	447	8547
3	20241011	205000	157818838	447	447	447	447	0
4	20241011	204900	157818838	447	447	447	447	0
5	20241011	204800	157818838	447	447	447	447	0
6	20241011	204700	157818838	447	447	447	447	0
7	20241011	204600	157818838	447	447	447	447	0
8	20241011	204500	157818838	447	447	447	447	0
9	20241011	204400	157818838	447	447	447	447	0
10	20241011	204300	157818838	447	447	447	447	0
11	20241011	204200	157818838	447	447	447	447	0
12	20241011	204100	157818838	447	447	447	447	0
13	20241011	204000	157818838	447	447	447	447	0
14	20241011	203900	157818838	447	447	447	447	0
15	20241011	203800	157818838	447	447	447	447	0
16	20241011	203700	157818838	447	447	447	447	0
17	20241011	203600	157818838	447	447	447	447	0
18	20241011	203500	157818838	447	447	447	447	0
19	20241011	203400	157818838	447	447	447	447	0
20	20241011	203300	157818838	447	447	447	447	0
21	20241011	203200	157818838	447	447	447	447	0
22	20241011	203100	157818838	447	447	447	447	0
23	20241011	203000	157818838	447	447	447	447	0
24	20241011	202900	157818838	447	447	447	447	0
25	20241011	202800	157818838	447	447	447	447	0
26	20241011	202700	157818838	447	447	447	447	0
27	20241011	202600	157818838	447	447	447	447	0
28	20241011	202500	157818838	447	447	447	447	0
29	20241011	202400	157818838	447	447	447	447	0
30	20241011	202300	157818838	447	447	447	447	0
31	20241011	202200	157818838	447	447	447	447	0
32	20241011	202100	157818838	447	447	447	447	8547
33	20241011	202000	157818838	447	447	447	447	0
34	20241011	201900	157818838	447	447	447	447	0
35	20241011	201800	157818838	447	447	447	447	0
36	20241011	201700	157818838	447	447	447	447	0
37	20241011	201600	157818838	447	447	447	447	0
38	20241011	201500	157818838	447	447	447	447	0
39	20241011	201400	157818838	447	447	447	447	0
40	20241011	201300	157818838	447	447	447	447	0
41	20241011	201200	157818838	447	447	447	447	0
42	20241011	201100	157818838	447	447	447	447	0
43	20241011	201000	157818838	447	447	447	447	0
44	20241011	200900	157818838	447	447	447	447	0
45	20241011	200800	157818838	447	447	447	447	0
46	20241011	200700	157818838	447	447	447	447	0
47	20241011	200600	157818838	447	447	447	447	0
48	20241011	200500	157818838	447	447	447	447	0
49	20241011	200400	157818838	447	447	447	447	0
50	20241011	200300	157818838	447	447	447	447	0
51	20241011	200200	157818838	447	447	447	447	0
52	20241011	200100	157818838	447	447	447	447	0
53	20241011	200000	157818838	447	447	447	447	0
54	20241011	195900	157818838	447	447	447	447	0
55	20241011	195800	157818838	447	447	447	447	0
56	20241011	195700	157818838	447	447	447	447	0
57	20241011	195600	157818838	447	447	447	447	0
58	20241011	195500	157818838	447	447	447	447	0
59	20241011	195400	157818838	447	447	447	447	0
60	20241011	195300	157818838	447	447	447	447	0
61	20241011	195200	157818838	447	447	447	447	0
62	20241011	195100	157818838	447	447	447	447	8547
63	20241011	195000	157818838	447	447	447	447	0
64	20241011	194900	157818838	447	447	447	447	0
65	20241011	194800	157818838	447	447	447	447	0
66	20241011	194700	157818838	447	447	447	447	0
67	20241011	194600	157818838	447	447	447	447	0
68	20241011	194500	157818838	447	447	447	447	0
69	20241011	194400	157818838	447	447	447	447	0
70	20241011	194300	157818838	447	447	447	447	0
71	20241011	194200	157818838	447	447	447	447	0
72	20241011	194100	157818838	447	447	447	447	0
73	20241011	194000	157818838	447	447	447	447	0
74	20241011	193900	157818838	447	447	447	447	0
75	20241011	193800	157818838	447	447	447	447	0
76	20241011	193700	157818838	447	447	447	447	0
77	20241011	193600	157818838	447	447	447	447	0
78	20241011	193500	157818838	447	447	447	447	0
79	20241011	193400	157818838	447	447	447	447	0
80	20241011	193300	157818838	447	447	447	447	0
81	20241011	193200	157818838	447	447	447	447	0
82	20241011	193100	157818838	447	447	447	447	0
83	20241011	193000	157818838	447	447	447	447	0
84	20241011	192900	157818838	447	447	447	447	0
85	20241011	192800	157818838	447	447	447	447	0
86	20241011	192700	157818838	447	447	447	447	0
87	20241011	192600	157818838	447	447	447	447	0
88	20241011	192500	157818838	447	447	447	447	0
89	20241011	192400	157818838	447	447	447	447	0
90	20241011	192300	157818838	447	447	447	447	0
91	20241011	192200	157818838	447	447	447	447	0
92	20241011	192100	157818838	447	447	447	447	8547
93	20241011	192000	157818838	447	447	447	447	0
94	20241011	191900	157818838	447	447	447	447	0
95	20241011	191800	157818838	447	447	447	447	0
96	20241011	191700	157818838	447	447	447	447	0
97	20241011	191600	157818838	447	447	447	447	0
98	20241011	191500	157818838	447	447	447	447	0
99	20241011	191400	157818838	447	447	447	447	0
100	20241011	191300	157818838	447	447	447	447	0
101	20241011	191200	157818838	447	447	447	447	0
102	20241011	191100	157818838	447	447	447	447	0
103	20241011	191000	157818838	447	447	447	447	0
104	20241011	190900	157818838	447	447	447	447	0
105	20241011	190800	157818838	447	447	447	447	0
106	20241011	190700	157818838	447	447	447	447	0
107	20241011	190600	157818838	447	447	447	447	0
108	20241011	190500	157818838	447	447	447	447	0
109	20241011	190400	157818838	447	447	447	447	0
110	20241011	190300	157818838	447	447	447	447	0
111	20241011	190200	157818838	447	447	447	447	0
112	20241011	190100	157818838	447	447	447	447	0
113	20241011	190000	157818838	447	447	447	447	0
114	20241011	185900	157818838	447	447	447	447	0
115	20241011	185800	157818838	447	447	447	447	0
116	20241011	185700	157818838	447	447	447	447	0
117	20241011	185600	157818838	447	447	447	447	0
118	20241011	185500	157818838	447	447	447	447	0
119	20241011	185400	157818838	447	447	447	447	0
120	20241011	185300	157818838	447	447	447	447	0
121	20241011	185200	157818838	447	447	447	447	0
122	20241011	185100	157818838	447	447	447	447	8547
123	20241011	185000	157818838	447	447	447	447	0
124	20241011	184900	157818838	447	447	447	447	0
125	20241011	184800	157818838	447	447	447	447	0
126	20241011	184700	157818838	447	447	447	447	0
127	20241011	184600	157818838	447	447	447	447	0
128	20241011	184500	157818838	447	447	447	447	0
129	20241011	184400	157818838	447	447	447	447	0
130	20241011	184300	157818838	447	447	447	447	0
131	20241011	184200	157818838	447	447	447	447	0
132	20241011	184100	157818838	447	447	447	447	0
133	20241011	184000	157818838	447	447	447	447	0
134	20241011	183900	157818838	447	447	447	447	0
135	20241011	183800	157818838	447	447	447	447	0
136	20241011	183700	157818838	447	447	447	447	0
137	20241011	183600	157818838	447	447	447	447	0
138	20241011	183500	157818838	447	447	447	447	0
139	20241011	183400	157818838	447	447	447	447	0
140	20241011	183300	157818838	447	447	447	447	0
141	20241011	183200	157818838	447	447	447	447	0
142	20241011	183100	157818838	447	447	447	447	0
143	20241011	183000	157818838	447	447	447	447	0
144	20241011	182900	157818838	447	447	447	447	0
145	20241011	182800	157818838	447	447	447	447	0
146	20241011	182700	157818838	447	447	447	447	0
147	20241011	182600	157818838	447	447	447	447	0
148	20241011	182500	157818838	447	447	447	447	0
149	20241011	182400	157818838	447	447	447	447	0
150	20241011	182300	157818838	447	447	447	447	0
151	20241011	182200	157818838	447	447	447	447	0
152	20241011	182100	157818838	447	447	447	447	8547
153	20241011	182000	157818838	447	447	447	447	0
154	20241011	181900	157818838	447	447	447	447	0
155	20241011	181800	157818838	447	447	447	447	0
156	20241011	181700	157818838	447	447	447	447	0
157	20241011	181600	157818838	447	447	447	447	0
158	20241011	181500	157818838	447	447	447	447	0
159	20241011	181400	157818838	447	447	447	447	0
160	20241011	181300	157818838	447	447	447	447	0
161	20241011	181200	157818838	447	447	447	447	0
162	20241011	181100	157818838	447	447	447	447	0
163	20241011	181000	157818838	447	447	447	447	0
164	20241011	180900	157818838	447	447	447	447	0
165	20241011	180800	157818838	447	447	447	447	0
166	20241011	180700	157818838	447	447	447	447	0
167	20241011	180600	157818838	447	447	447	447	0
168	20241011	180500	157818838	447	447	447	447	0
169	20241011	180400	157818838	447	447	447	447	0
170	20241011	180300	157818838	447	447	447	447	0
171	20241011	180200	157818838	447	447	447	447	0
172	20241011	180100	157818838	447	447	447	447	0
173	20241011	180000	157818838	447	447	447	447	0
174	20241011	175900	157818838	447	447	447	447	0
175	20241011	175800	157818838	447	447	447	447	0
176	20241011	175700	157818838	447	447	447	447	0
177	20241011	175600	157818838	447	447	447	447	0
178	20241011	175500	157818838	447	447	447	447	0
179	20241011	175400	157818838	447	447	447	447	0
180	20241011	175300	157818838	447	447	447	447	0
181	20241011	175200	157818838	447	447	447	447	0
182	20241011	175100	157818838	447	447	447	447	8547
183	20241011	175000	157818838	447	447	447	447	0
184	20241011	174900	157818838	447	447	447	447	0
185	20241011	174800	157818838	447	447	447	447	0
186	20241011	174700	157818838	447	447	447	447	0
187	20241011	174600	157818838	447	447	447	447	0
188	20241011	174500	157818838	447	447	447	447	0
189	20241011	174400	157818838	447	447	447	447	0
190	20241011	174300	157818838	447	447	447	447	0
191	20241011	174200	157818838	447	447	447	447	0
192	20241011	174100	157818838	447	447	447	447	0
193	20241011	174000	157818838	447	447	447	447	0
194	20241011	173900	157818838	447	447	447	447	0
195	20241011	173800	157818838	447	447	447	447	0
196	20241011	173700	157818838	447	447	447	447	0
197	20241011	173600	157818838	447	447	447	447	0
198	20241011	173500	157818838	447	447	447	447	0
199	20241011	173400	157818838	447	447	447	447	0
200	20241011	173300	157818838	447	447	447	447	0
201	20241011	173200	157818838	447	447	447	447	0
202	20241011	173100	157818838	447	447	447	447	0
203	20241011	173000	157818838	447	447	447	447	0
204	20241011	172900	157818838	447	447	447	447	0
205	20241011	172800	157818838	447	447	447	447	0
206	20241011	172700	157818838	447	447	447	447	0
207	20241011	172600	157818838	447	447	447	447	0
208	20241011	172500	157818838	447	447	447	447	0
209	20241011	172400	157818838	447	447	447	447	0
210	20241011	172300	157818838	447	447	447	447	0
211	20241011	172200	157818838	447	447	447	447	0
212	20241011	172100	157818838	447	447	447	447	8547
213	20241011	172000	157818838	447	447	447	447	0
214	20241011	171900	157818838	447	447	447	447	0
215	20241011	171800	157818838	447	447	447	447	0
216	20241011	171700	157818838	447	447	447	447	0
217	20241011	171600	157818838	447	447	447	447	0
218	20241011	171500	157818838	447	447	447	447	0
219	20241011	171400	157818838	447	447	447	447	0
220	20241011	171300	157818838	447	447	447	447	0
221	20241011	171200	157818838	447	447	447	447	0
222	20241011	171100	157818838	447	447	447	447	0
223	20241011	171000	157818838	447	447	447	447	0
224	20241011	170900	157818838	447	447	447	447	0
225	20241011	170800	157818838	447	447	447	447	0
226	20241011	170700	157818838	447	447	447	447	0
227	20241011	170600	157818838	447	447	447	447	0
228	20241011	170500	157818838	447	447	447	447	0
229	20241011	170400	157818838	447	447	447	447	0
230	20241011	170300	157818838	447	447	447	447	0
231	20241011	170200	157818838	447	447	447	447	0
232	20241011	170100	157818838	447	447	447	447	0
233	20241011	170000	157818838	447	447	447	447	0
234	20241011	165900	157818838	447	447	447	447	0
235	20241011	165800	157818838	447	447	447	447	0
236	20241011	165700	157818838	447	447	447	447	0
237	20241011	165600	157818838	447	447	447	447	0
238	20241011	165500	157818838	447	447	447	447	0
239	20241011	165400	157818838	447	447	447	447	0
240	20241011	165300	157818838	447	447	447	447	0
241	20241011	165200	157818838	447	447	447	447	0
242	20241011	165100	157818838	447	447	447	447	8547
243	20241011	165000	157818838	447	447	447	447	0
244	20241011	164900	157818838	447	447	447	447	0
245	20241011	164800	157818838	447	447	447	447	0
246	20241011	164700	157818838	447	447	447	447	0
247	20241011	164600	157818838	447	447	447	447	0
248	20241011	164500	157818838	447	447	447	447	0
249	20241011	164400	157818838	447	447	447	447	0
250	20241011	164300	157818838	447	447	447	447	0
251	20241011	164200	157818838	447	447	447	447	0
252	20241011	164100	157818838	447	447	447	447	0
253	20241011	164000	157818838	447	447	447	447	0
254	20241011	163900	157818838	447	447	447	447	0
255	20241011	163800	157818838	447	447	447	447	0
256	20241011	163700	157818838	447	447	447	447	0
257	20241011	163600	157818838	447	447	447	447	0
258	20241011	163500	157818838	447	447	447	447	0
259	20241011	163400	157818838	447	447	447	447	0
260	20241011	163300	157818838	447	447	447	447	0
261	20241011	163200	157818838	447	447	447	447	0
262	20241011	163100	157818838	447	447	447	447	0
263	20241011	163000	157818838	447	447	447	447	0
264	20241011	162900	157818838	447	447	447	447	0
265	20241011	162800	157818838	447	447	447	447	0
266	20241011	162700	157818838	447	447	447	447	0
267	20241011	162600	157818838	447	447	447	447	0
268	20241011	162500	157818838	447	447	447	447	0
269	20241011	162400	157818838	447	447	447	447	0
270	20241011	162300	157818838	447	447	447	447	0
271	20241011	162200	157818838	447	447	447	447	0
272	20241011	162100	157818838	447	447	447	447	8547
273	20241011	162000	157818838	447	447	447	447	0
274	20241011	161900	157818838	447	447	447	447	0
275	20241011	161800	157818838	447	447	447	447	0
276	20241011	161700	157818838	447	447	447	447	0
277	20241011	161600	157818838	447	447	447	447	0
278	20241011	161500	157818838	447	447	447	447	0
279	20241011	161400	157818838	447	447	447	447	0
280	20241011	161300	157818838	447	447	447	447	0
281	20241011	161200	157818838	447	447	447	447	0
282	20241011	161100	157818838	447	447	447	447	0
283	20241011	161000	157818838	447	447	447	447	0
284	20241011	160900	157818838	447	447	447	447	0
285	20241011	160800	157818838	447	447	447	447	0
286	20241011	160700	157818838	447	447	447	447	0
287	20241011	160600	157818838	447	447	447	447	0
288	20241011	160500	157818838	447	447	447	447	0
289	20241011	160400	157818838	447	447	447	447	0
290	20241011	160300	157818838	447	447	447	447	0
291	20241011	160200	157818838	447	447	447	447	0
292	20241011	160100	157818838	447	447	447	447	0
293	20241011	160000	157818838	447	447	447	447	0
294	20241011	155900	157818838	447	447	447	447	0
295	20241011	155800	157818838	447	447	447	447	0
296	20241011	155700	157818838	447	447	447	447	0
297	20241011	155600	157818838	447	447	447	447	0
298	20241011	155500	157818838	447	447	447	447	0
299	20241011	155400	157818838	447	447	447	447	0
300	20241011	155300	157818838	447	447	447	447	0
301	20241011	155200	157818838	447	447	447	447	0
302	20241011	155100	157818838	447	447	447	447	8547
303	20241011	155000	157818838	447	447	447	447	0
304	20241011	154900	157818838	447	447	447	447	0
305	20241011	154800	157818838	447	447	447	447	0
306	20241011	154700	157818838	447	447	447	447	0
307	20241011	154600	157818838	447	447	447	447	0
308	20241011	154500	157818838	447	447	447	447	0
309	20241011	154400	157818838	447	447	447	447	0
310	20241011	154300	157818838	447	447	447	447	0
311	20241011	154200	157818838	447	447	447	447	0
312	20241011	154100	157818838	447	447	447	447	0
313	20241011	154000	157818838	447	447	447	447	0
314	20241011	153900	157818838	447	447	447	447	0
315	20241011	153800	157818838	447	447	447	447	0
316	20241011	153700	157818838	447	447	447	447	0
317	20241011	153600	157818838	447	447	447	447	0
318	20241011	153500	157818838	447	447	447	447	0
319	20241011	153400	157818838	447	447	447	447	0
320	20241011	153300	157818838	447	447	447	447	0
321	20241011	153200	157818838	447	447	447	447	0
322	20241011	153100	157818838	447	447	447	447	0
323	20241011	153000	157818838	447	447	447	447	8547
324	20241011	152900	153998329	447	447	447	447	0
325	20241011	152800	153998329	447	447	447	447	0
326	20241011	152700	153998329	447	447	447	447	0
327	20241011	152600	153998329	447	447	447	447	0
328	20241011	152500	153998329	447	447	447	447	0
329	20241011	152400	153998329	447	447	447	447	0
330	20241011	152300	153998329	447	447	447	447	0
331	20241011	152200	153998329	447	447	447	447	0
332	20241011	152100	153998329	447	447	447	447	0
333	20241011	152000	153998329	447	447	447	447	0
334	20241011	151900	153998329	447	447	447	447	1
335	20241011	151800	153997882	448	448	448	448	5036
336	20241011	151700	151741754	448	448	448	448	0
337	20241011	151600	151741754	448	448	448	448	101
338	20241011	151500	151696506	447	447	448	447	53
339	20241011	151400	151672814	448	448	448	447	33
340	20241011	151300	151658060	447	443	447	439	33944
341	20241011	151200	136712809	443	443	443	443	3000
342	20241011	151100	135383809	444	447	447	444	5728
343	20241011	151000	132837070	447	447	447	447	0
344	20241011	150900	132837070	447	447	447	447	801
345	20241011	150800	132479023	448	448	448	448	18
346	20241011	150700	132470959	449	449	449	449	0
347	20241011	150600	132470959	449	449	449	449	0
348	20241011	150500	132470959	449	449	449	449	3
349	20241011	150400	132469612	450	450	450	450	1
350	20241011	150300	132469162	448	448	448	448	0
351	20241011	150200	132469162	448	448	448	448	200
352	20241011	150100	132379562	447	447	447	447	4148
353	20241011	150000	130525406	447	447	447	447	371
354	20241011	145900	130359569	447	447	447	447	18
355	20241011	145800	130351523	445	448	448	445	26
356	20241011	145700	130339878	448	452	452	445	12087
357	20241011	145600	124947007	452	449	452	449	896
358	20241011	145500	124543863	449	450	450	449	1697
359	20241011	145400	123780287	454	454	454	454	0
360	20241011	145300	123780287	454	452	454	452	71
361	20241011	145200	123748183	450	450	450	450	400
362	20241011	145100	123568183	452	452	452	452	60
363	20241011	145000	123541063	453	453	453	453	128
364	20241011	144900	123483079	453	453	453	453	0
365	20241011	144800	123483079	453	453	453	453	0
366	20241011	144700	123483079	453	452	453	452	255
367	20241011	144600	123367769	453	453	453	453	0
368	20241011	144500	123367769	453	453	453	453	0
369	20241011	144400	123367769	453	453	453	453	0
370	20241011	144300	123367769	453	453	453	453	0
371	20241011	144200	123367769	453	453	453	453	0
372	20241011	144100	123367769	453	453	453	453	0
373	20241011	144000	123367769	453	453	453	453	2
374	20241011	143900	123366863	453	453	453	453	2
375	20241011	143800	123365957	454	454	454	454	0
376	20241011	143700	123365957	454	453	454	453	81
377	20241011	143600	123329263	450	450	450	450	11
378	20241011	143500	123324313	450	450	450	450	0
379	20241011	143400	123324313	450	450	450	450	0
380	20241011	143300	123324313	450	450	450	450	5
381	20241011	143200	123322063	450	450	450	450	10
382	20241011	143100	123317563	450	450	450	450	0
383	20241011	143000	123317563	450	450	450	450	826
384	20241011	142900	122945863	451	451	451	451	0
385	20241011	142800	122945863	451	451	451	451	1
386	20241011	142700	122945412	451	452	452	451	79
387	20241011	142600	122909717	452	452	452	452	5
388	20241011	142500	122907457	452	452	452	452	0
389	20241011	142400	122907457	452	452	452	452	0
390	20241011	142300	122907457	452	452	452	452	0
391	20241011	142200	122907457	452	452	452	452	0
392	20241011	142100	122907457	452	452	452	452	0
393	20241011	142000	122907457	452	452	452	452	0
394	20241011	141900	122907457	452	452	452	452	0
395	20241011	141800	122907457	452	452	452	452	0
396	20241011	141700	122907457	452	452	452	452	50
397	20241011	141600	122884857	452	452	452	452	10
398	20241011	141500	122880337	452	452	452	452	0
399	20241011	141400	122880337	452	452	452	452	0
400	20241011	141300	122880337	452	452	452	452	0
401	20241011	141200	122880337	452	452	452	452	0
402	20241011	141100	122880337	452	452	452	452	0
403	20241011	141000	122880337	452	452	452	452	0
404	20241011	140900	122880337	452	452	452	452	0
405	20241011	140800	122880337	452	452	452	452	10
406	20241011	140700	122875817	452	452	452	452	2
407	20241011	140600	122874913	450	451	451	450	3031
408	20241011	140500	121509182	452	452	452	452	58
409	20241011	140400	121482966	453	453	453	452	33
410	20241011	140300	121468027	452	452	452	452	5
411	20241011	140200	121465767	452	452	452	452	10
412	20241011	140100	121461247	452	454	454	452	110
413	20241011	140000	121411327	454	452	454	452	20
414	20241011	135900	121402250	454	454	454	454	0
415	20241011	135800	121402250	454	454	454	454	0
416	20241011	135700	121402250	454	454	454	454	0
417	20241011	135600	121402250	454	454	454	454	0
418	20241011	135500	121402250	454	454	454	454	0
419	20241011	135400	121402250	454	454	454	454	12
420	20241011	135300	121396802	454	454	454	454	5
421	20241011	135200	121394532	454	454	454	454	0
422	20241011	135100	121394532	454	454	454	454	0
423	20241011	135000	121394532	454	454	454	454	1
424	20241011	134900	121394078	452	452	452	452	0
425	20241011	134800	121394078	452	452	452	452	0
426	20241011	134700	121394078	452	452	452	452	0
427	20241011	134600	121394078	452	453	453	452	1612
428	20241011	134500	120664338	454	454	454	454	0
429	20241011	134400	120664338	454	454	454	454	0
430	20241011	134300	120664338	454	454	454	454	0
431	20241011	134200	120664338	454	454	454	454	856
432	20241011	134100	120275714	454	454	454	454	46
433	20241011	134000	120254830	454	454	454	454	200
434	20241011	133900	120164030	453	453	453	453	0
435	20241011	133800	120164030	453	453	453	453	84
436	20241011	133700	120125978	453	453	453	453	100
437	20241011	133600	120080678	453	453	453	453	30
438	20241011	133500	120067088	453	453	453	453	0
439	20241011	133400	120067088	453	453	453	453	0
440	20241011	133300	120067088	453	453	453	453	0
441	20241011	133200	120067088	453	453	453	453	4
442	20241011	133100	120065276	453	453	453	453	0
443	20241011	133000	120065276	453	453	453	453	0
444	20241011	132900	120065276	453	453	453	453	1
445	20241011	132800	120064823	452	453	453	452	19782
446	20241011	132700	111103578	455	455	455	455	200
447	20241011	132600	111012578	455	455	455	455	0
448	20241011	132500	111012578	455	454	455	454	134
449	20241011	132400	110951722	455	455	455	455	0
450	20241011	132300	110951722	455	455	455	455	5
451	20241011	132200	110949447	453	453	453	453	0
452	20241011	132100	110949447	453	453	453	453	0
453	20241011	132000	110949447	453	453	453	453	0
454	20241011	131900	110949447	453	456	456	453	4233
455	20241011	131800	109027568	454	454	454	454	820
456	20241011	131700	108655288	454	454	454	454	0
457	20241011	131600	108655288	454	454	454	454	0
458	20241011	131500	108655288	454	454	454	454	0
459	20241011	131400	108655288	454	453	454	453	367
460	20241011	131300	108489035	453	453	453	453	0
461	20241011	131200	108489035	453	453	453	453	0
462	20241011	131100	108489035	453	453	453	453	0
463	20241011	131000	108489035	453	453	453	453	0
464	20241011	130900	108489035	453	453	453	453	0
465	20241011	130800	108489035	453	453	453	453	1
466	20241011	130700	108488582	453	453	453	453	6
467	20241011	130600	108485864	453	453	453	453	3
468	20241011	130500	108484505	453	453	453	453	0
469	20241011	130400	108484505	453	453	453	453	85
470	20241011	130300	108446000	453	453	453	453	0
471	20241011	130200	108446000	453	453	453	453	14
472	20241011	130100	108439658	453	453	453	453	1
473	20241011	130000	108439205	453	453	453	453	1003
474	20241011	125900	107984846	454	454	454	454	0
475	20241011	125800	107984846	454	454	454	454	0
476	20241011	125700	107984846	454	454	454	454	0
477	20241011	125600	107984846	454	454	454	454	0
478	20241011	125500	107984846	454	454	454	454	0
479	20241011	125400	107984846	454	452	454	452	2547
480	20241011	125300	106833482	452	452	452	452	4
481	20241011	125200	106831674	452	452	452	452	389
482	20241011	125100	106655846	452	454	454	452	10254
483	20241011	125000	102016631	457	457	457	457	1000
484	20241011	124900	101559631	457	457	457	457	0
485	20241011	124800	101559631	457	457	457	457	1235
486	20241011	124700	100995236	457	457	457	457	0
487	20241011	124600	100995236	457	457	457	457	0
488	20241011	124500	100995236	457	457	457	457	0
489	20241011	124400	100995236	457	457	457	457	0
490	20241011	124300	100995236	457	457	457	457	0
491	20241011	124200	100995236	457	457	457	457	0
492	20241011	124100	100995236	457	456	457	456	8615
493	20241011	124000	97066791	455	455	455	455	333
494	20241011	123900	96915276	455	455	455	455	200
495	20241011	123800	96824276	455	455	455	455	201
496	20241011	123700	96732821	455	455	455	455	0
497	20241011	123600	96732821	455	455	455	455	0
498	20241011	123500	96732821	455	455	455	455	0
499	20241011	123400	96732821	455	455	455	455	9266
500	20241011	123300	92516791	457	457	457	457	0
501	20241011	123200	92516791	457	457	457	457	3
502	20241011	123100	92515420	457	457	457	457	0
503	20241011	123000	92515420	457	456	457	456	2001
504	20241011	122900	91602963	456	456	456	456	17
505	20241011	122800	91595211	456	456	456	456	0
506	20241011	122700	91595211	456	456	456	456	0
507	20241011	122600	91595211	456	456	456	456	0
508	20241011	122500	91595211	456	456	456	456	0
509	20241011	122400	91595211	456	456	456	456	150
510	20241011	122300	91526811	456	456	456	456	100
511	20241011	122200	91481211	456	456	456	456	0
512	20241011	122100	91481211	456	456	456	456	0
513	20241011	122000	91481211	456	455	456	455	36
514	20241011	121900	91464798	454	454	454	454	0
515	20241011	121800	91464798	454	454	454	454	0
516	20241011	121700	91464798	454	454	454	454	33
517	20241011	121600	91449816	454	454	454	454	3000
518	20241011	121500	90087816	454	454	454	454	0
519	20241011	121400	90087816	454	454	454	454	0
520	20241011	121300	90087816	454	454	454	454	0
521	20241011	121200	90087816	454	454	454	454	7768
522	20241011	121100	86561144	454	454	454	454	147
523	20241011	121000	86494406	453	453	453	453	0
524	20241011	120900	86494406	453	453	453	453	1
525	20241011	120800	86493953	454	454	454	454	0
526	20241011	120700	86493953	454	454	454	454	53
527	20241011	120600	86469891	454	454	454	454	0
528	20241011	120500	86469891	454	454	454	454	0
529	20241011	120400	86469891	454	453	454	453	94
530	20241011	120300	86427279	454	454	454	454	0
531	20241011	120200	86427279	454	454	454	454	0
532	20241011	120100	86427279	454	454	454	454	24
533	20241011	120000	86416383	453	453	453	453	100
534	20241011	115900	86371083	453	453	453	453	0
535	20241011	115800	86371083	453	453	453	453	0
536	20241011	115700	86371083	453	453	453	453	5
537	20241011	115600	86368818	454	454	454	454	0
538	20241011	115500	86368818	454	454	454	454	1
539	20241011	115400	86368364	450	450	450	450	0
540	20241011	115300	86368364	450	450	450	450	0
541	20241011	115200	86368364	450	451	451	450	145
542	20241011	115100	86303014	450	454	454	450	10008
543	20241011	115000	81798546	452	453	453	452	2000
544	20241011	114900	80893861	456	456	456	456	0
545	20241011	114800	80893861	456	456	456	456	0
546	20241011	114700	80893861	456	456	456	456	0
547	20241011	114600	80893861	456	454	456	454	115
548	20241011	114500	80841581	454	454	454	454	2
549	20241011	114400	80840673	454	454	454	454	0
550	20241011	114300	80840673	454	454	454	454	0
551	20241011	114200	80840673	454	454	454	454	14
552	20241011	114100	80834317	454	454	454	454	4
553	20241011	114000	80832501	455	455	455	455	0
554	20241011	113900	80832501	455	455	455	455	189
555	20241011	113800	80746506	454	454	454	454	19
556	20241011	113700	80737880	456	456	456	456	0
557	20241011	113600	80737880	456	454	456	454	17
558	20241011	113500	80730130	457	457	457	457	0
559	20241011	113400	80730130	457	457	457	457	0
560	20241011	113300	80730130	457	457	457	457	0
561	20241011	113200	80730130	457	457	457	457	0
562	20241011	113100	80730130	457	457	457	457	0
563	20241011	113000	80730130	457	457	457	457	10
564	20241011	112900	80725560	453	453	453	453	0
565	20241011	112800	80725560	453	453	453	453	0
566	20241011	112700	80725560	453	453	453	453	0
567	20241011	112600	80725560	453	453	453	453	0
568	20241011	112500	80725560	453	453	453	453	0
569	20241011	112400	80725560	453	453	453	453	0
570	20241011	112300	80725560	453	453	453	453	0
571	20241011	112200	80725560	453	453	453	453	119
572	20241011	112100	80671653	457	457	457	457	2
573	20241011	112000	80670739	456	456	456	456	0
574	20241011	111900	80670739	456	456	456	456	9
575	20241011	111800	80666635	458	458	458	458	0
576	20241011	111700	80666635	458	458	458	458	0
577	20241011	111600	80666635	458	458	458	458	2
578	20241011	111500	80665719	454	454	454	454	2000
579	20241011	111400	79757719	453	456	456	453	900
580	20241011	111300	79349234	459	458	460	458	1010
581	20241011	111200	78884828	458	454	458	454	1500
582	20241011	111100	78201828	454	454	454	454	0
583	20241011	111000	78201828	454	454	459	454	1027
584	20241011	110900	77732331	453	453	453	453	0
585	20241011	110800	77732331	453	453	453	453	0
586	20241011	110700	77732331	453	454	454	453	3340
587	20241011	110600	76217906	454	455	455	454	2001
588	20241011	110500	75308106	460	458	460	458	1000
589	20241011	110400	74848944	458	458	458	458	0
590	20241011	110300	74848944	458	458	458	458	0
591	20241011	110200	74848944	458	458	458	458	12
592	20241011	110100	74843448	458	458	458	458	1
593	20241011	110000	74842990	455	455	455	455	0
594	20241011	105900	74842990	455	455	455	455	0
595	20241011	105800	74842990	455	455	455	455	0
596	20241011	105700	74842990	455	455	455	455	2
597	20241011	105600	74842080	455	455	455	455	515
598	20241011	105500	74607755	455	455	455	455	1006
599	20241011	105400	74150025	455	455	455	455	5
600	20241011	105300	74147750	455	455	455	455	0
601	20241011	105200	74147750	455	455	455	455	11
602	20241011	105100	74142745	455	455	455	455	3
603	20241011	105000	74141380	455	455	455	455	8
604	20241011	104900	74137740	455	455	455	455	1
605	20241011	104800	74137285	455	455	455	455	4
606	20241011	104700	74135465	454	455	455	454	93
607	20241011	104600	74093240	455	455	455	455	0
608	20241011	104500	74093240	455	455	455	455	65
609	20241011	104400	74063665	455	455	455	455	17
610	20241011	104300	74055930	455	455	455	455	1
611	20241011	104200	74055475	455	455	455	455	0
612	20241011	104100	74055475	455	453	455	453	4
613	20241011	104000	74053657	453	453	453	453	0
614	20241011	103900	74053657	453	454	454	453	3711
615	20241011	103800	72372531	454	455	455	454	4
616	20241011	103700	72370712	454	454	454	454	2
617	20241011	103600	72369804	455	455	455	455	354
618	20241011	103500	72208734	455	455	455	455	4
619	20241011	103400	72206914	455	456	459	455	5
620	20241011	103300	72204627	455	459	461	455	22
621	20241011	103200	72194504	461	458	461	455	1275
622	20241011	103100	71608071	460	457	460	455	605
623	20241011	103000	71330853	457	455	457	455	4994
624	20241011	102900	69051470	453	453	453	453	0
625	20241011	102800	69051470	453	455	455	453	9
626	20241011	102700	69047383	456	456	456	456	60
627	20241011	102600	69020023	456	456	456	455	121
628	20241011	102500	68964848	456	456	456	456	70
629	20241011	102400	68932928	456	456	456	456	30
630	20241011	102300	68919248	456	456	456	456	0
631	20241011	102200	68919248	456	456	456	456	2
632	20241011	102100	68918336	451	451	451	451	0
633	20241011	102000	68918336	451	451	451	451	0
634	20241011	101900	68918336	451	451	451	451	0
635	20241011	101800	68918336	451	451	451	451	0
636	20241011	101700	68918336	451	451	451	451	0
637	20241011	101600	68918336	451	451	451	451	0
638	20241011	101500	68918336	451	451	451	451	138
639	20241011	101400	68856098	451	451	451	451	0
640	20241011	101300	68856098	451	451	451	451	0
641	20241011	101200	68856098	451	451	451	451	0
642	20241011	101100	68856098	451	451	451	451	825
643	20241011	101000	68484023	451	451	451	451	1367
644	20241011	100900	67867506	450	450	450	450	0
645	20241011	100800	67867506	450	452	452	450	5000
646	20241011	100700	65610149	453	453	453	453	10
647	20241011	100600	65605619	454	454	454	454	80
648	20241011	100500	65569299	456	456	456	454	51
649	20241011	100400	65546103	455	456	456	455	101
650	20241011	100300	65500147	457	457	457	457	0
651	20241011	100200	65500147	457	457	457	457	1
652	20241011	100100	65499690	454	454	454	454	1900
653	20241011	100000	64637090	454	454	454	454	0
654	20241011	095900	64637090	454	454	454	454	205
655	20241011	095800	64544020	454	454	454	454	0
656	20241011	095700	64544020	454	454	454	454	10
657	20241011	095600	64539480	454	456	456	454	1706
658	20241011	095500	63763905	458	458	458	458	3
659	20241011	095400	63762531	460	460	460	460	1
660	20241011	095300	63762071	461	456	461	456	8102
661	20241011	095200	60051999	453	457	457	453	1645
662	20241011	095100	59306806	457	457	457	456	14
663	20241011	095000	59300411	457	454	457	454	2340
664	20241011	094900	58237417	450	454	454	450	1540
665	20241011	094800	57540692	454	454	454	454	10
666	20241011	094700	57536152	454	454	454	454	67
667	20241011	094600	57505734	454	456	456	454	6
668	20241011	094500	57503000	456	446	457	446	12191
669	20241011	094400	51965800	450	450	450	450	3
670	20241011	094300	51964450	450	450	450	450	0
671	20241011	094200	51964450	450	447	450	447	853
672	20241011	094100	51583075	447	447	447	447	1
673	20241011	094000	51582628	447	447	447	447	0
674	20241011	093900	51582628	447	447	447	447	194
675	20241011	093800	51495910	447	447	447	447	980
676	20241011	093700	51057850	450	451	451	450	344
677	20241011	093600	50902781	451	451	451	447	10011
678	20241011	093500	46418216	450	450	450	450	500
679	20241011	093400	46193216	450	450	451	450	1012
680	20241011	093300	45737805	450	450	450	450	82
681	20241011	093200	45700905	451	451	451	451	500
682	20241011	093100	45475405	447	447	447	447	0
683	20241011	093000	45475405	447	448	448	447	230
684	20241011	092900	45372503	457	446	457	446	12381
685	20241011	092800	39792905	446	446	446	446	42
686	20241011	092700	39774173	447	447	447	447	54
687	20241011	092600	39750035	448	448	448	448	0
688	20241011	092500	39750035	448	447	448	447	110
689	20241011	092400	39700805	447	447	447	447	3
690	20241011	092300	39699464	448	448	448	448	1
691	20241011	092200	39699016	449	449	449	449	0
692	20241011	092100	39699016	449	449	449	449	0
693	20241011	092000	39699016	449	446	449	445	3164
694	20241011	091900	38290616	446	446	446	446	60
695	20241011	091800	38263856	446	446	446	446	0
696	20241011	091700	38263856	446	446	446	446	500
697	20241011	091600	38040856	446	448	448	446	4200
698	20241011	091500	36162775	449	448	449	448	4174
699	20241011	091400	34291708	448	448	449	448	44
700	20241011	091300	34271995	449	449	449	449	4
701	20241011	091200	34270199	449	448	449	448	5000
702	20241011	091100	32025795	448	449	449	448	3214
703	20241011	091000	30584830	449	449	449	449	80
704	20241011	090900	30548910	449	448	449	448	1813
705	20241011	090800	29735873	448	448	448	448	400
706	20241011	090700	29556673	449	450	450	449	4135
707	20241011	090600	27696123	450	449	450	449	10646
708	20241011	090500	22907779	449	447	451	447	3593
709	20241011	090400	21291406	446	444	446	442	1743
710	20241011	090300	20516114	443	441	443	441	28987
711	20241011	090200	7728814	441	441	441	441	3050
712	20241011	090100	6383764	441	441	441	441	3478
713	20241011	090000	4849966	440	441	441	440	11000