KissMeData/115480/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	201900	50876254	758	758	758	758	3380
3	20241022	201800	50876254	758	758	758	758	0
4	20241022	201700	50876254	758	758	758	758	0
5	20241022	201600	50876254	758	758	758	758	0
6	20241022	201500	50876254	758	758	758	758	0
7	20241022	201400	50876254	758	758	758	758	0
8	20241022	201300	50876254	758	758	758	758	0
9	20241022	201200	50876254	758	758	758	758	0
10	20241022	201100	50876254	758	758	758	758	0
11	20241022	201000	50876254	758	758	758	758	0
12	20241022	200900	50876254	758	758	758	758	0
13	20241022	200800	50876254	758	758	758	758	0
14	20241022	200700	50876254	758	758	758	758	0
15	20241022	200600	50876254	758	758	758	758	0
16	20241022	200500	50876254	758	758	758	758	0
17	20241022	200400	50876254	758	758	758	758	0
18	20241022	200300	50876254	758	758	758	758	0
19	20241022	200200	50876254	758	758	758	758	0
20	20241022	200100	50876254	758	758	758	758	0
21	20241022	200000	50876254	758	758	758	758	0
22	20241022	195900	50876254	758	758	758	758	0
23	20241022	195800	50876254	758	758	758	758	0
24	20241022	195700	50876254	758	758	758	758	0
25	20241022	195600	50876254	758	758	758	758	0
26	20241022	195500	50876254	758	758	758	758	0
27	20241022	195400	50876254	758	758	758	758	0
28	20241022	195300	50876254	758	758	758	758	0
29	20241022	195200	50876254	758	758	758	758	0
30	20241022	195100	50876254	758	758	758	758	0
31	20241022	195000	50876254	758	758	758	758	0
32	20241022	194900	50876254	758	758	758	758	3380
33	20241022	194800	50876254	758	758	758	758	0
34	20241022	194700	50876254	758	758	758	758	0
35	20241022	194600	50876254	758	758	758	758	0
36	20241022	194500	50876254	758	758	758	758	0
37	20241022	194400	50876254	758	758	758	758	0
38	20241022	194300	50876254	758	758	758	758	0
39	20241022	194200	50876254	758	758	758	758	0
40	20241022	194100	50876254	758	758	758	758	0
41	20241022	194000	50876254	758	758	758	758	0
42	20241022	193900	50876254	758	758	758	758	0
43	20241022	193800	50876254	758	758	758	758	0
44	20241022	193700	50876254	758	758	758	758	0
45	20241022	193600	50876254	758	758	758	758	0
46	20241022	193500	50876254	758	758	758	758	0
47	20241022	193400	50876254	758	758	758	758	0
48	20241022	193300	50876254	758	758	758	758	0
49	20241022	193200	50876254	758	758	758	758	0
50	20241022	193100	50876254	758	758	758	758	0
51	20241022	193000	50876254	758	758	758	758	0
52	20241022	192900	50876254	758	758	758	758	0
53	20241022	192800	50876254	758	758	758	758	0
54	20241022	192700	50876254	758	758	758	758	0
55	20241022	192600	50876254	758	758	758	758	0
56	20241022	192500	50876254	758	758	758	758	0
57	20241022	192400	50876254	758	758	758	758	0
58	20241022	192300	50876254	758	758	758	758	0
59	20241022	192200	50876254	758	758	758	758	0
60	20241022	192100	50876254	758	758	758	758	0
61	20241022	192000	50876254	758	758	758	758	0
62	20241022	191900	50876254	758	758	758	758	3380
63	20241022	191800	50876254	758	758	758	758	0
64	20241022	191700	50876254	758	758	758	758	0
65	20241022	191600	50876254	758	758	758	758	0
66	20241022	191500	50876254	758	758	758	758	0
67	20241022	191400	50876254	758	758	758	758	0
68	20241022	191300	50876254	758	758	758	758	0
69	20241022	191200	50876254	758	758	758	758	0
70	20241022	191100	50876254	758	758	758	758	0
71	20241022	191000	50876254	758	758	758	758	0
72	20241022	190900	50876254	758	758	758	758	0
73	20241022	190800	50876254	758	758	758	758	0
74	20241022	190700	50876254	758	758	758	758	0
75	20241022	190600	50876254	758	758	758	758	0
76	20241022	190500	50876254	758	758	758	758	0
77	20241022	190400	50876254	758	758	758	758	0
78	20241022	190300	50876254	758	758	758	758	0
79	20241022	190200	50876254	758	758	758	758	0
80	20241022	190100	50876254	758	758	758	758	0
81	20241022	190000	50876254	758	758	758	758	0
82	20241022	185900	50876254	758	758	758	758	0
83	20241022	185800	50876254	758	758	758	758	0
84	20241022	185700	50876254	758	758	758	758	0
85	20241022	185600	50876254	758	758	758	758	0
86	20241022	185500	50876254	758	758	758	758	0
87	20241022	185400	50876254	758	758	758	758	0
88	20241022	185300	50876254	758	758	758	758	0
89	20241022	185200	50876254	758	758	758	758	0
90	20241022	185100	50876254	758	758	758	758	0
91	20241022	185000	50876254	758	758	758	758	0
92	20241022	184900	50876254	758	758	758	758	3380
93	20241022	184800	50876254	758	758	758	758	0
94	20241022	184700	50876254	758	758	758	758	0
95	20241022	184600	50876254	758	758	758	758	0
96	20241022	184500	50876254	758	758	758	758	0
97	20241022	184400	50876254	758	758	758	758	0
98	20241022	184300	50876254	758	758	758	758	0
99	20241022	184200	50876254	758	758	758	758	0
100	20241022	184100	50876254	758	758	758	758	0
101	20241022	184000	50876254	758	758	758	758	0
102	20241022	183900	50876254	758	758	758	758	0
103	20241022	183800	50876254	758	758	758	758	0
104	20241022	183700	50876254	758	758	758	758	0
105	20241022	183600	50876254	758	758	758	758	0
106	20241022	183500	50876254	758	758	758	758	0
107	20241022	183400	50876254	758	758	758	758	0
108	20241022	183300	50876254	758	758	758	758	0
109	20241022	183200	50876254	758	758	758	758	0
110	20241022	183100	50876254	758	758	758	758	0
111	20241022	183000	50876254	758	758	758	758	0
112	20241022	182900	50876254	758	758	758	758	0
113	20241022	182800	50876254	758	758	758	758	0
114	20241022	182700	50876254	758	758	758	758	0
115	20241022	182600	50876254	758	758	758	758	0
116	20241022	182500	50876254	758	758	758	758	0
117	20241022	182400	50876254	758	758	758	758	0
118	20241022	182300	50876254	758	758	758	758	0
119	20241022	182200	50876254	758	758	758	758	0
120	20241022	182100	50876254	758	758	758	758	0
121	20241022	182000	50876254	758	758	758	758	0
122	20241022	181900	50876254	758	758	758	758	3380
123	20241022	181800	50876254	758	758	758	758	0
124	20241022	181700	50876254	758	758	758	758	0
125	20241022	181600	50876254	758	758	758	758	0
126	20241022	181500	50876254	758	758	758	758	0
127	20241022	181400	50876254	758	758	758	758	0
128	20241022	181300	50876254	758	758	758	758	0
129	20241022	181200	50876254	758	758	758	758	0
130	20241022	181100	50876254	758	758	758	758	0
131	20241022	181000	50876254	758	758	758	758	0
132	20241022	180900	50876254	758	758	758	758	0
133	20241022	180800	50876254	758	758	758	758	0
134	20241022	180700	50876254	758	758	758	758	0
135	20241022	180600	50876254	758	758	758	758	0
136	20241022	180500	50876254	758	758	758	758	0
137	20241022	180400	50876254	758	758	758	758	0
138	20241022	180300	50876254	758	758	758	758	0
139	20241022	180200	50876254	758	758	758	758	0
140	20241022	180100	50876254	758	758	758	758	0
141	20241022	180000	50876254	758	758	758	758	0
142	20241022	175900	50876254	758	758	758	758	0
143	20241022	175800	50876254	758	758	758	758	0
144	20241022	175700	50876254	758	758	758	758	0
145	20241022	175600	50876254	758	758	758	758	0
146	20241022	175500	50876254	758	758	758	758	0
147	20241022	175400	50876254	758	758	758	758	0
148	20241022	175300	50876254	758	758	758	758	0
149	20241022	175200	50876254	758	758	758	758	0
150	20241022	175100	50876254	758	758	758	758	0
151	20241022	175000	50876254	758	758	758	758	0
152	20241022	174900	50876254	758	758	758	758	3380
153	20241022	174800	50876254	758	758	758	758	0
154	20241022	174700	50876254	758	758	758	758	0
155	20241022	174600	50876254	758	758	758	758	0
156	20241022	174500	50876254	758	758	758	758	0
157	20241022	174400	50876254	758	758	758	758	0
158	20241022	174300	50876254	758	758	758	758	0
159	20241022	174200	50876254	758	758	758	758	0
160	20241022	174100	50876254	758	758	758	758	0
161	20241022	174000	50876254	758	758	758	758	0
162	20241022	173900	50876254	758	758	758	758	0
163	20241022	173800	50876254	758	758	758	758	0
164	20241022	173700	50876254	758	758	758	758	0
165	20241022	173600	50876254	758	758	758	758	0
166	20241022	173500	50876254	758	758	758	758	0
167	20241022	173400	50876254	758	758	758	758	0
168	20241022	173300	50876254	758	758	758	758	0
169	20241022	173200	50876254	758	758	758	758	0
170	20241022	173100	50876254	758	758	758	758	0
171	20241022	173000	50876254	758	758	758	758	0
172	20241022	172900	50876254	758	758	758	758	0
173	20241022	172800	50876254	758	758	758	758	0
174	20241022	172700	50876254	758	758	758	758	0
175	20241022	172600	50876254	758	758	758	758	0
176	20241022	172500	50876254	758	758	758	758	0
177	20241022	172400	50876254	758	758	758	758	0
178	20241022	172300	50876254	758	758	758	758	0
179	20241022	172200	50876254	758	758	758	758	0
180	20241022	172100	50876254	758	758	758	758	0
181	20241022	172000	50876254	758	758	758	758	0
182	20241022	171900	50876254	758	758	758	758	3380
183	20241022	171800	50876254	758	758	758	758	0
184	20241022	171700	50876254	758	758	758	758	0
185	20241022	171600	50876254	758	758	758	758	0
186	20241022	171500	50876254	758	758	758	758	0
187	20241022	171400	50876254	758	758	758	758	0
188	20241022	171300	50876254	758	758	758	758	0
189	20241022	171200	50876254	758	758	758	758	0
190	20241022	171100	50876254	758	758	758	758	0
191	20241022	171000	50876254	758	758	758	758	0
192	20241022	170900	50876254	758	758	758	758	0
193	20241022	170800	50876254	758	758	758	758	0
194	20241022	170700	50876254	758	758	758	758	0
195	20241022	170600	50876254	758	758	758	758	0
196	20241022	170500	50876254	758	758	758	758	0
197	20241022	170400	50876254	758	758	758	758	0
198	20241022	170300	50876254	758	758	758	758	0
199	20241022	170200	50876254	758	758	758	758	0
200	20241022	170100	50876254	758	758	758	758	0
201	20241022	170000	50876254	758	758	758	758	0
202	20241022	165900	50876254	758	758	758	758	0
203	20241022	165800	50876254	758	758	758	758	0
204	20241022	165700	50876254	758	758	758	758	0
205	20241022	165600	50876254	758	758	758	758	0
206	20241022	165500	50876254	758	758	758	758	0
207	20241022	165400	50876254	758	758	758	758	0
208	20241022	165300	50876254	758	758	758	758	0
209	20241022	165200	50876254	758	758	758	758	0
210	20241022	165100	50876254	758	758	758	758	0
211	20241022	165000	50876254	758	758	758	758	0
212	20241022	164900	50876254	758	758	758	758	3380
213	20241022	164800	50876254	758	758	758	758	0
214	20241022	164700	50876254	758	758	758	758	0
215	20241022	164600	50876254	758	758	758	758	0
216	20241022	164500	50876254	758	758	758	758	0
217	20241022	164400	50876254	758	758	758	758	0
218	20241022	164300	50876254	758	758	758	758	0
219	20241022	164200	50876254	758	758	758	758	0
220	20241022	164100	50876254	758	758	758	758	0
221	20241022	164000	50876254	758	758	758	758	0
222	20241022	163900	50876254	758	758	758	758	0
223	20241022	163800	50876254	758	758	758	758	0
224	20241022	163700	50876254	758	758	758	758	0
225	20241022	163600	50876254	758	758	758	758	0
226	20241022	163500	50876254	758	758	758	758	0
227	20241022	163400	50876254	758	758	758	758	0
228	20241022	163300	50876254	758	758	758	758	0
229	20241022	163200	50876254	758	758	758	758	0
230	20241022	163100	50876254	758	758	758	758	0
231	20241022	163000	50876254	758	758	758	758	0
232	20241022	162900	50876254	758	758	758	758	0
233	20241022	162800	50876254	758	758	758	758	0
234	20241022	162700	50876254	758	758	758	758	0
235	20241022	162600	50876254	758	758	758	758	0
236	20241022	162500	50876254	758	758	758	758	0
237	20241022	162400	50876254	758	758	758	758	0
238	20241022	162300	50876254	758	758	758	758	0
239	20241022	162200	50876254	758	758	758	758	0
240	20241022	162100	50876254	758	758	758	758	0
241	20241022	162000	50876254	758	758	758	758	0
242	20241022	161900	50876254	758	758	758	758	3380
243	20241022	161800	50876254	758	758	758	758	0
244	20241022	161700	50876254	758	758	758	758	0
245	20241022	161600	50876254	758	758	758	758	0
246	20241022	161500	50876254	758	758	758	758	0
247	20241022	161400	50876254	758	758	758	758	0
248	20241022	161300	50876254	758	758	758	758	0
249	20241022	161200	50876254	758	758	758	758	0
250	20241022	161100	50876254	758	758	758	758	0
251	20241022	161000	50876254	758	758	758	758	0
252	20241022	160900	50876254	758	758	758	758	0
253	20241022	160800	50876254	758	758	758	758	0
254	20241022	160700	50876254	758	758	758	758	0
255	20241022	160600	50876254	758	758	758	758	0
256	20241022	160500	50876254	758	758	758	758	0
257	20241022	160400	50876254	758	758	758	758	0
258	20241022	160300	50876254	758	758	758	758	0
259	20241022	160200	50876254	758	758	758	758	0
260	20241022	160100	50876254	758	758	758	758	0
261	20241022	160000	50876254	758	758	758	758	0
262	20241022	155900	50876254	758	758	758	758	0
263	20241022	155800	50876254	758	758	758	758	0
264	20241022	155700	50876254	758	758	758	758	0
265	20241022	155600	50876254	758	758	758	758	0
266	20241022	155500	50876254	758	758	758	758	0
267	20241022	155400	50876254	758	758	758	758	0
268	20241022	155300	50876254	758	758	758	758	0
269	20241022	155200	50876254	758	758	758	758	0
270	20241022	155100	50876254	758	758	758	758	0
271	20241022	155000	50876254	758	758	758	758	0
272	20241022	154900	50876254	758	758	758	758	3380
273	20241022	154800	50876254	758	758	758	758	0
274	20241022	154700	50876254	758	758	758	758	0
275	20241022	154600	50876254	758	758	758	758	0
276	20241022	154500	50876254	758	758	758	758	0
277	20241022	154400	50876254	758	758	758	758	0
278	20241022	154300	50876254	758	758	758	758	0
279	20241022	154200	50876254	758	758	758	758	0
280	20241022	154100	50876254	758	758	758	758	0
281	20241022	154000	50876254	758	758	758	758	0
282	20241022	153900	50876254	758	758	758	758	0
283	20241022	153800	50876254	758	758	758	758	0
284	20241022	153700	50876254	758	758	758	758	0
285	20241022	153600	50876254	758	758	758	758	0
286	20241022	153500	50876254	758	758	758	758	0
287	20241022	153400	50876254	758	758	758	758	0
288	20241022	153300	50876254	758	758	758	758	0
289	20241022	153200	50876254	758	758	758	758	0
290	20241022	153100	50876254	758	758	758	758	0
291	20241022	153000	50876254	758	758	758	758	3380
292	20241022	152900	48314214	756	756	756	756	0
293	20241022	152800	48314214	756	756	756	756	0
294	20241022	152700	48314214	756	756	756	756	0
295	20241022	152600	48314214	756	756	756	756	0
296	20241022	152500	48314214	756	756	756	756	0
297	20241022	152400	48314214	756	756	756	756	0
298	20241022	152300	48314214	756	756	756	756	0
299	20241022	152200	48314214	756	756	756	756	0
300	20241022	152100	48314214	756	756	756	756	0
301	20241022	152000	48314214	756	756	756	756	0
302	20241022	151900	48314214	756	756	756	756	0
303	20241022	151800	48314214	756	756	756	756	0
304	20241022	151700	48314214	756	756	756	756	0
305	20241022	151600	48314214	756	756	756	756	0
306	20241022	151500	48314214	756	756	756	756	0
307	20241022	151400	48314214	756	756	756	756	0
308	20241022	151300	48314214	756	756	756	756	0
309	20241022	151200	48314214	756	756	756	756	0
310	20241022	151100	48314214	756	756	756	756	0
311	20241022	151000	48314214	756	756	756	756	0
312	20241022	150900	48314214	756	756	756	756	0
313	20241022	150800	48314214	756	756	756	756	0
314	20241022	150700	48314214	756	756	756	756	0
315	20241022	150600	48314214	756	756	756	756	0
316	20241022	150500	48314214	756	756	756	756	3
317	20241022	150400	48311946	757	754	757	754	111
318	20241022	150300	48228189	750	750	750	750	0
319	20241022	150200	48228189	750	752	752	750	5041
320	20241022	150100	44447408	754	754	754	754	0
321	20241022	150000	44447408	754	754	754	754	0
322	20241022	145900	44447408	754	754	754	754	0
323	20241022	145800	44447408	754	754	754	754	0
324	20241022	145700	44447408	754	754	754	754	0
325	20241022	145600	44447408	754	754	754	754	0
326	20241022	145500	44447408	754	754	754	754	10
327	20241022	145400	44439868	758	758	758	758	0
328	20241022	145300	44439868	758	758	758	758	0
329	20241022	145200	44439868	758	758	758	758	0
330	20241022	145100	44439868	758	758	758	758	0
331	20241022	145000	44439868	758	758	758	758	0
332	20241022	144900	44439868	758	758	758	758	0
333	20241022	144800	44439868	758	758	758	758	0
334	20241022	144700	44439868	758	758	758	758	0
335	20241022	144600	44439868	758	758	758	758	0
336	20241022	144500	44439868	758	758	758	758	0
337	20241022	144400	44439868	758	758	758	758	0
338	20241022	144300	44439868	758	758	758	758	0
339	20241022	144200	44439868	758	758	758	758	0
340	20241022	144100	44439868	758	758	758	758	0
341	20241022	144000	44439868	758	755	758	751	2236
342	20241022	143900	42759175	760	760	760	760	0
343	20241022	143800	42759175	760	760	760	760	0
344	20241022	143700	42759175	760	760	760	760	0
345	20241022	143600	42759175	760	760	760	760	0
346	20241022	143500	42759175	760	760	760	760	0
347	20241022	143400	42759175	760	760	760	760	0
348	20241022	143300	42759175	760	760	760	760	0
349	20241022	143200	42759175	760	760	760	760	3
350	20241022	143100	42756895	758	754	758	754	538
351	20241022	143000	42349391	758	758	758	758	0
352	20241022	142900	42349391	758	758	758	758	0
353	20241022	142800	42349391	758	758	758	758	0
354	20241022	142700	42349391	758	758	758	758	0
355	20241022	142600	42349391	758	758	758	758	0
356	20241022	142500	42349391	758	758	758	758	0
357	20241022	142400	42349391	758	758	758	758	0
358	20241022	142300	42349391	758	758	758	758	0
359	20241022	142200	42349391	758	758	758	758	0
360	20241022	142100	42349391	758	753	759	752	2019
361	20241022	142000	40830082	760	760	760	760	0
362	20241022	141900	40830082	760	760	760	760	0
363	20241022	141800	40830082	760	760	760	760	0
364	20241022	141700	40830082	760	760	760	760	0
365	20241022	141600	40830082	760	760	760	760	0
366	20241022	141500	40830082	760	760	760	760	0
367	20241022	141400	40830082	760	760	760	760	0
368	20241022	141300	40830082	760	760	760	760	0
369	20241022	141200	40830082	760	758	760	758	1152
370	20241022	141100	39954907	758	758	758	758	0
371	20241022	141000	39954907	758	758	758	758	10
372	20241022	140900	39947327	760	760	760	760	0
373	20241022	140800	39947327	760	760	760	760	0
374	20241022	140700	39947327	760	760	760	760	0
375	20241022	140600	39947327	760	760	760	760	1
376	20241022	140500	39946567	760	760	760	760	0
377	20241022	140400	39946567	760	760	760	760	0
378	20241022	140300	39946567	760	760	760	760	0
379	20241022	140200	39946567	760	760	760	760	0
380	20241022	140100	39946567	760	760	760	760	0
381	20241022	140000	39946567	760	760	760	760	11
382	20241022	135900	39938207	760	760	760	760	10
383	20241022	135800	39930607	761	761	761	761	0
384	20241022	135700	39930607	761	761	761	761	0
385	20241022	135600	39930607	761	761	761	761	0
386	20241022	135500	39930607	761	761	761	761	0
387	20241022	135400	39930607	761	761	761	761	0
388	20241022	135300	39930607	761	761	761	761	0
389	20241022	135200	39930607	761	761	761	761	0
390	20241022	135100	39930607	761	761	761	761	0
391	20241022	135000	39930607	761	761	761	761	0
392	20241022	134900	39930607	761	761	761	761	0
393	20241022	134800	39930607	761	761	761	761	0
394	20241022	134700	39930607	761	761	761	761	0
395	20241022	134600	39930607	761	761	761	761	0
396	20241022	134500	39930607	761	761	761	761	0
397	20241022	134400	39930607	761	760	761	760	11
398	20241022	134300	39922246	761	761	761	761	0
399	20241022	134200	39922246	761	760	761	760	34
400	20241022	134100	39896383	753	753	753	753	0
401	20241022	134000	39896383	753	753	753	753	0
402	20241022	133900	39896383	753	749	761	749	636
403	20241022	133800	39419164	749	749	749	749	1
404	20241022	133700	39418415	749	749	749	749	0
405	20241022	133600	39418415	749	749	749	749	1
406	20241022	133500	39417666	742	742	742	742	0
407	20241022	133400	39417666	742	742	742	742	0
408	20241022	133300	39417666	742	742	742	742	0
409	20241022	133200	39417666	742	749	749	742	2
410	20241022	133100	39416175	742	742	742	742	0
411	20241022	133000	39416175	742	742	742	742	0
412	20241022	132900	39416175	742	742	742	742	1
413	20241022	132800	39415433	749	749	749	749	1
414	20241022	132700	39414684	749	749	749	749	0
415	20241022	132600	39414684	749	749	749	749	0
416	20241022	132500	39414684	749	749	749	749	10
417	20241022	132400	39407194	749	749	749	749	0
418	20241022	132300	39407194	749	749	749	749	0
419	20241022	132200	39407194	749	749	749	749	0
420	20241022	132100	39407194	749	749	749	749	0
421	20241022	132000	39407194	749	749	749	749	1
422	20241022	131900	39406445	750	747	750	747	2
423	20241022	131800	39404948	746	746	746	746	0
424	20241022	131700	39404948	746	746	746	746	16
425	20241022	131600	39393012	747	747	747	747	0
426	20241022	131500	39393012	747	747	747	747	0
427	20241022	131400	39393012	747	747	747	747	0
428	20241022	131300	39393012	747	747	747	747	0
429	20241022	131200	39393012	747	747	747	747	0
430	20241022	131100	39393012	747	747	747	747	0
431	20241022	131000	39393012	747	747	747	747	0
432	20241022	130900	39393012	747	747	747	747	0
433	20241022	130800	39393012	747	747	747	747	0
434	20241022	130700	39393012	747	747	747	747	0
435	20241022	130600	39393012	747	747	747	747	0
436	20241022	130500	39393012	747	747	747	747	0
437	20241022	130400	39393012	747	747	747	747	0
438	20241022	130300	39393012	747	747	747	747	0
439	20241022	130200	39393012	747	747	747	747	0
440	20241022	130100	39393012	747	747	747	747	0
441	20241022	130000	39393012	747	747	747	747	0
442	20241022	125900	39393012	747	747	747	747	300
443	20241022	125800	39168912	747	747	747	747	1
444	20241022	125700	39168165	741	741	741	741	0
445	20241022	125600	39168165	741	742	742	741	100
446	20241022	125500	39094022	747	747	747	747	0
447	20241022	125400	39094022	747	747	747	747	0
448	20241022	125300	39094022	747	747	747	747	0
449	20241022	125200	39094022	747	747	747	747	0
450	20241022	125100	39094022	747	747	747	747	14
451	20241022	125000	39083564	749	749	749	749	0
452	20241022	124900	39083564	749	749	749	749	0
453	20241022	124800	39083564	749	745	749	741	1312
454	20241022	124700	38109092	750	750	750	750	0
455	20241022	124600	38109092	750	750	750	750	0
456	20241022	124500	38109092	750	750	750	750	0
457	20241022	124400	38109092	750	750	750	750	0
458	20241022	124300	38109092	750	750	750	750	0
459	20241022	124200	38109092	750	750	750	750	0
460	20241022	124100	38109092	750	750	750	750	0
461	20241022	124000	38109092	750	750	750	750	1
462	20241022	123900	38108342	745	747	747	745	148
463	20241022	123800	37997962	750	750	750	750	3
464	20241022	123700	37995712	750	750	750	750	0
465	20241022	123600	37995712	750	750	750	750	0
466	20241022	123500	37995712	750	750	750	750	0
467	20241022	123400	37995712	750	750	750	750	0
468	20241022	123300	37995712	750	750	750	750	0
469	20241022	123200	37995712	750	750	750	750	0
470	20241022	123100	37995712	750	750	750	750	0
471	20241022	123000	37995712	750	750	750	750	0
472	20241022	122900	37995712	750	750	750	750	0
473	20241022	122800	37995712	750	750	750	750	0
474	20241022	122700	37995712	750	750	750	750	0
475	20241022	122600	37995712	750	750	750	750	0
476	20241022	122500	37995712	750	750	750	750	0
477	20241022	122400	37995712	750	750	750	750	0
478	20241022	122300	37995712	750	750	750	750	0
479	20241022	122200	37995712	750	750	750	750	0
480	20241022	122100	37995712	750	750	750	750	0
481	20241022	122000	37995712	750	750	750	750	0
482	20241022	121900	37995712	750	750	750	750	0
483	20241022	121800	37995712	750	750	750	750	9
484	20241022	121700	37988962	750	750	750	750	5
485	20241022	121600	37985212	750	750	750	750	123
486	20241022	121500	37892962	750	750	750	750	199
487	20241022	121400	37743712	750	750	750	750	280
488	20241022	121300	37533712	750	750	750	750	0
489	20241022	121200	37533712	750	750	750	750	0
490	20241022	121100	37533712	750	750	750	750	0
491	20241022	121000	37533712	750	750	750	750	0
492	20241022	120900	37533712	750	750	750	750	0
493	20241022	120800	37533712	750	750	750	750	0
494	20241022	120700	37533712	750	750	750	750	0
495	20241022	120600	37533712	750	750	750	750	200
496	20241022	120500	37383712	750	750	750	750	22
497	20241022	120400	37367212	750	750	750	750	0
498	20241022	120300	37367212	750	750	750	750	0
499	20241022	120200	37367212	750	747	750	747	403
500	20241022	120100	37066134	747	747	747	747	11
501	20241022	120000	37057917	747	747	747	747	0
502	20241022	115900	37057917	747	747	747	747	0
503	20241022	115800	37057917	747	747	747	747	0
504	20241022	115700	37057917	747	747	747	747	0
505	20241022	115600	37057917	747	747	747	747	0
506	20241022	115500	37057917	747	747	747	747	0
507	20241022	115400	37057917	747	747	747	747	0
508	20241022	115300	37057917	747	747	747	747	11
509	20241022	115200	37049700	747	747	747	747	0
510	20241022	115100	37049700	747	747	747	747	0
511	20241022	115000	37049700	747	747	747	747	0
512	20241022	114900	37049700	747	747	747	747	300
513	20241022	114800	36825600	747	747	747	747	0
514	20241022	114700	36825600	747	747	747	747	0
515	20241022	114600	36825600	747	747	747	747	0
516	20241022	114500	36825600	747	747	747	747	0
517	20241022	114400	36825600	747	747	747	747	59
518	20241022	114300	36781527	747	747	747	747	0
519	20241022	114200	36781527	747	747	747	747	0
520	20241022	114100	36781527	747	747	747	747	0
521	20241022	114000	36781527	747	747	747	747	2
522	20241022	113900	36780033	747	747	747	747	0
523	20241022	113800	36780033	747	747	747	747	0
524	20241022	113700	36780033	747	747	747	747	0
525	20241022	113600	36780033	747	747	747	747	0
526	20241022	113500	36780033	747	747	747	747	1
527	20241022	113400	36779286	747	747	747	747	0
528	20241022	113300	36779286	747	747	747	747	0
529	20241022	113200	36779286	747	747	747	747	0
530	20241022	113100	36779286	747	747	747	747	0
531	20241022	113000	36779286	747	747	747	747	0
532	20241022	112900	36779286	747	747	747	747	0
533	20241022	112800	36779286	747	747	747	747	4
534	20241022	112700	36776298	747	747	747	747	0
535	20241022	112600	36776298	747	747	747	747	0
536	20241022	112500	36776298	747	747	747	747	0
537	20241022	112400	36776298	747	747	747	747	0
538	20241022	112300	36776298	747	747	747	747	0
539	20241022	112200	36776298	747	747	747	747	0
540	20241022	112100	36776298	747	747	747	747	0
541	20241022	112000	36776298	747	747	747	747	270
542	20241022	111900	36574608	747	747	747	747	0
543	20241022	111800	36574608	747	747	747	747	825
544	20241022	111700	35958333	747	747	747	747	0
545	20241022	111600	35958333	747	747	747	747	1
546	20241022	111500	35957586	747	747	747	747	0
547	20241022	111400	35957586	747	747	747	747	0
548	20241022	111300	35957586	747	747	747	747	0
549	20241022	111200	35957586	747	747	747	747	0
550	20241022	111100	35957586	747	747	747	747	0
551	20241022	111000	35957586	747	747	747	747	0
552	20241022	110900	35957586	747	747	747	747	111
553	20241022	110800	35874669	747	747	747	747	500
554	20241022	110700	35501169	747	747	747	747	0
555	20241022	110600	35501169	747	747	747	747	100
556	20241022	110500	35426469	747	747	747	747	0
557	20241022	110400	35426469	747	747	747	747	0
558	20241022	110300	35426469	747	747	747	747	0
559	20241022	110200	35426469	747	747	747	747	0
560	20241022	110100	35426469	747	747	747	747	0
561	20241022	110000	35426469	747	747	747	747	10
562	20241022	105900	35418999	746	746	746	746	100
563	20241022	105800	35344399	747	747	747	747	0
564	20241022	105700	35344399	747	747	747	747	0
565	20241022	105600	35344399	747	747	747	747	0
566	20241022	105500	35344399	747	747	747	747	0
567	20241022	105400	35344399	747	747	747	747	0
568	20241022	105300	35344399	747	747	747	747	0
569	20241022	105200	35344399	747	747	747	747	0
570	20241022	105100	35344399	747	747	747	747	0
571	20241022	105000	35344399	747	747	747	747	0
572	20241022	104900	35344399	747	747	747	747	0
573	20241022	104800	35344399	747	747	747	747	0
574	20241022	104700	35344399	747	747	747	747	250
575	20241022	104600	35157649	747	747	747	747	55
576	20241022	104500	35116564	747	747	747	747	0
577	20241022	104400	35116564	747	747	747	747	0
578	20241022	104300	35116564	747	747	747	747	0
579	20241022	104200	35116564	747	747	747	747	0
580	20241022	104100	35116564	747	747	747	747	0
581	20241022	104000	35116564	747	747	747	747	0
582	20241022	103900	35116564	747	744	747	744	4
583	20241022	103800	35113582	742	742	742	742	148
584	20241022	103700	35003766	742	741	742	741	80
585	20241022	103600	34944431	740	740	740	740	200
586	20241022	103500	34796431	737	737	737	737	0
587	20241022	103400	34796431	737	737	737	737	110
588	20241022	103300	34715361	737	737	737	737	300
589	20241022	103200	34494261	742	742	742	742	0
590	20241022	103100	34494261	742	742	742	742	0
591	20241022	103000	34494261	742	742	742	742	0
592	20241022	102900	34494261	742	736	742	736	148
593	20241022	102800	34385230	739	739	739	739	1
594	20241022	102700	34384491	735	740	740	735	130
595	20241022	102600	34288717	742	742	742	742	60
596	20241022	102500	34244197	742	742	742	742	0
597	20241022	102400	34244197	742	742	742	742	0
598	20241022	102300	34244197	742	742	742	742	25
599	20241022	102200	34225647	742	738	742	738	130
600	20241022	102100	34129703	738	738	738	738	0
601	20241022	102000	34129703	738	743	743	738	134
602	20241022	101900	34030806	738	738	738	738	0
603	20241022	101800	34030806	738	740	744	738	783
604	20241022	101700	33451410	745	745	745	745	0
605	20241022	101600	33451410	745	745	745	745	0
606	20241022	101500	33451410	745	745	745	745	5
607	20241022	101400	33447685	747	747	747	747	0
608	20241022	101300	33447685	747	747	747	747	0
609	20241022	101200	33447685	747	747	747	747	0
610	20241022	101100	33447685	747	747	747	747	0
611	20241022	101000	33447685	747	740	747	735	3753
612	20241022	100900	30675408	740	742	742	740	139
613	20241022	100800	30572403	747	747	747	747	0
614	20241022	100700	30572403	747	747	747	747	3
615	20241022	100600	30570162	747	746	747	746	103
616	20241022	100500	30493277	740	747	747	740	15016
617	20241022	100400	19376230	747	747	747	747	0
618	20241022	100300	19376230	747	747	747	745	1707
619	20241022	100200	18104017	747	749	749	747	537
620	20241022	100100	17702396	749	749	749	749	375
621	20241022	100000	17421521	757	757	757	757	0
622	20241022	095900	17421521	757	757	757	757	0
623	20241022	095800	17421521	757	757	757	757	0
624	20241022	095700	17421521	757	754	757	754	50
625	20241022	095600	17383763	755	755	755	755	0
626	20241022	095500	17383763	755	750	755	749	1620
627	20241022	095400	16170320	750	757	757	750	100
628	20241022	095300	16095251	760	760	760	760	1
629	20241022	095200	16094491	758	758	758	758	0
630	20241022	095100	16094491	758	758	758	758	0
631	20241022	095000	16094491	758	758	758	758	0
632	20241022	094900	16094491	758	758	758	758	150
633	20241022	094800	15980791	765	765	765	765	0
634	20241022	094700	15980791	765	765	765	765	0
635	20241022	094600	15980791	765	765	765	765	0
636	20241022	094500	15980791	765	765	765	765	0
637	20241022	094400	15980791	765	762	765	762	100
638	20241022	094300	15904361	759	759	759	759	1
639	20241022	094200	15903602	763	763	763	763	0
640	20241022	094100	15903602	763	763	763	763	8
641	20241022	094000	15897498	766	766	766	766	0
642	20241022	093900	15897498	766	766	766	766	0
643	20241022	093800	15897498	766	758	766	758	800
644	20241022	093700	15288057	758	758	758	758	1
645	20241022	093600	15287299	750	754	754	750	1000
646	20241022	093500	14536100	754	761	761	754	826
647	20241022	093400	13913280	769	769	769	769	0
648	20241022	093300	13913280	769	769	769	769	0
649	20241022	093200	13913280	769	769	769	769	0
650	20241022	093100	13913280	769	758	769	758	206
651	20241022	093000	13757091	758	758	758	758	0
652	20241022	092900	13757091	758	758	758	758	0
653	20241022	092800	13757091	758	758	758	758	0
654	20241022	092700	13757091	758	758	758	758	0
655	20241022	092600	13757091	758	758	758	758	0
656	20241022	092500	13757091	758	758	758	758	0
657	20241022	092400	13757091	758	751	758	751	2
658	20241022	092300	13755582	758	758	758	758	0
659	20241022	092200	13755582	758	758	758	758	0
660	20241022	092100	13755582	758	758	758	758	1
661	20241022	092000	13754824	755	755	755	755	0
662	20241022	091900	13754824	755	754	755	754	1000
663	20241022	091800	13000185	750	753	753	750	8502
664	20241022	091700	6620685	758	758	758	758	1
665	20241022	091600	6619927	750	757	760	750	2538
666	20241022	091500	4704776	759	759	759	759	0
667	20241022	091400	4704776	759	759	759	759	0
668	20241022	091300	4704776	759	759	759	759	0
669	20241022	091200	4704776	759	759	759	759	0
670	20241022	091100	4704776	759	759	759	759	0
671	20241022	091000	4704776	759	760	760	759	101
672	20241022	090900	4628017	761	761	761	761	300
673	20241022	090800	4399717	761	761	761	761	1
674	20241022	090700	4398956	763	771	771	763	5051
675	20241022	090600	528241	780	780	780	780	0
676	20241022	090500	528241	780	780	780	780	0
677	20241022	090400	528241	780	780	780	780	1
678	20241022	090300	527461	780	780	780	780	0
679	20241022	090200	527461	780	777	780	773	113
680	20241022	090100	439406	782	769	784	766	448
681	20241022	090000	93330	765	765	765	765	122