KissMeData/159910/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	204300	88690352	734	734	734	734	1697
3	20241008	204200	88690352	734	734	734	734	0
4	20241008	204100	88690352	734	734	734	734	0
5	20241008	204000	88690352	734	734	734	734	0
6	20241008	203900	88690352	734	734	734	734	0
7	20241008	203800	88690352	734	734	734	734	0
8	20241008	203700	88690352	734	734	734	734	0
9	20241008	203600	88690352	734	734	734	734	0
10	20241008	203500	88690352	734	734	734	734	0
11	20241008	203400	88690352	734	734	734	734	0
12	20241008	203300	88690352	734	734	734	734	0
13	20241008	203200	88690352	734	734	734	734	0
14	20241008	203100	88690352	734	734	734	734	0
15	20241008	203000	88690352	734	734	734	734	0
16	20241008	202900	88690352	734	734	734	734	0
17	20241008	202800	88690352	734	734	734	734	0
18	20241008	202700	88690352	734	734	734	734	0
19	20241008	202600	88690352	734	734	734	734	0
20	20241008	202500	88690352	734	734	734	734	0
21	20241008	202400	88690352	734	734	734	734	0
22	20241008	202300	88690352	734	734	734	734	0
23	20241008	202200	88690352	734	734	734	734	0
24	20241008	202100	88690352	734	734	734	734	0
25	20241008	202000	88690352	734	734	734	734	0
26	20241008	201900	88690352	734	734	734	734	0
27	20241008	201800	88690352	734	734	734	734	0
28	20241008	201700	88690352	734	734	734	734	0
29	20241008	201600	88690352	734	734	734	734	0
30	20241008	201500	88690352	734	734	734	734	0
31	20241008	201400	88690352	734	734	734	734	0
32	20241008	201300	88690352	734	734	734	734	1697
33	20241008	201200	88690352	734	734	734	734	0
34	20241008	201100	88690352	734	734	734	734	0
35	20241008	201000	88690352	734	734	734	734	0
36	20241008	200900	88690352	734	734	734	734	0
37	20241008	200800	88690352	734	734	734	734	0
38	20241008	200700	88690352	734	734	734	734	0
39	20241008	200600	88690352	734	734	734	734	0
40	20241008	200500	88690352	734	734	734	734	0
41	20241008	200400	88690352	734	734	734	734	0
42	20241008	200300	88690352	734	734	734	734	0
43	20241008	200200	88690352	734	734	734	734	0
44	20241008	200100	88690352	734	734	734	734	0
45	20241008	200000	88690352	734	734	734	734	0
46	20241008	195900	88690352	734	734	734	734	0
47	20241008	195800	88690352	734	734	734	734	0
48	20241008	195700	88690352	734	734	734	734	0
49	20241008	195600	88690352	734	734	734	734	0
50	20241008	195500	88690352	734	734	734	734	0
51	20241008	195400	88690352	734	734	734	734	0
52	20241008	195300	88690352	734	734	734	734	0
53	20241008	195200	88690352	734	734	734	734	0
54	20241008	195100	88690352	734	734	734	734	0
55	20241008	195000	88690352	734	734	734	734	0
56	20241008	194900	88690352	734	734	734	734	0
57	20241008	194800	88690352	734	734	734	734	0
58	20241008	194700	88690352	734	734	734	734	0
59	20241008	194600	88690352	734	734	734	734	0
60	20241008	194500	88690352	734	734	734	734	0
61	20241008	194400	88690352	734	734	734	734	0
62	20241008	194300	88690352	734	734	734	734	1697
63	20241008	194200	88690352	734	734	734	734	0
64	20241008	194100	88690352	734	734	734	734	0
65	20241008	194000	88690352	734	734	734	734	0
66	20241008	193900	88690352	734	734	734	734	0
67	20241008	193800	88690352	734	734	734	734	0
68	20241008	193700	88690352	734	734	734	734	0
69	20241008	193600	88690352	734	734	734	734	0
70	20241008	193500	88690352	734	734	734	734	0
71	20241008	193400	88690352	734	734	734	734	0
72	20241008	193300	88690352	734	734	734	734	0
73	20241008	193200	88690352	734	734	734	734	0
74	20241008	193100	88690352	734	734	734	734	0
75	20241008	193000	88690352	734	734	734	734	0
76	20241008	192900	88690352	734	734	734	734	0
77	20241008	192800	88690352	734	734	734	734	0
78	20241008	192700	88690352	734	734	734	734	0
79	20241008	192600	88690352	734	734	734	734	0
80	20241008	192500	88690352	734	734	734	734	0
81	20241008	192400	88690352	734	734	734	734	0
82	20241008	192300	88690352	734	734	734	734	0
83	20241008	192200	88690352	734	734	734	734	0
84	20241008	192100	88690352	734	734	734	734	0
85	20241008	192000	88690352	734	734	734	734	0
86	20241008	191900	88690352	734	734	734	734	0
87	20241008	191800	88690352	734	734	734	734	0
88	20241008	191700	88690352	734	734	734	734	0
89	20241008	191600	88690352	734	734	734	734	0
90	20241008	191500	88690352	734	734	734	734	0
91	20241008	191400	88690352	734	734	734	734	0
92	20241008	191300	88690352	734	734	734	734	1697
93	20241008	191200	88690352	734	734	734	734	0
94	20241008	191100	88690352	734	734	734	734	0
95	20241008	191000	88690352	734	734	734	734	0
96	20241008	190900	88690352	734	734	734	734	0
97	20241008	190800	88690352	734	734	734	734	0
98	20241008	190700	88690352	734	734	734	734	0
99	20241008	190600	88690352	734	734	734	734	0
100	20241008	190500	88690352	734	734	734	734	0
101	20241008	190400	88690352	734	734	734	734	0
102	20241008	190300	88690352	734	734	734	734	0
103	20241008	190200	88690352	734	734	734	734	0
104	20241008	190100	88690352	734	734	734	734	0
105	20241008	190000	88690352	734	734	734	734	0
106	20241008	185900	88690352	734	734	734	734	0
107	20241008	185800	88690352	734	734	734	734	0
108	20241008	185700	88690352	734	734	734	734	0
109	20241008	185600	88690352	734	734	734	734	0
110	20241008	185500	88690352	734	734	734	734	0
111	20241008	185400	88690352	734	734	734	734	0
112	20241008	185300	88690352	734	734	734	734	0
113	20241008	185200	88690352	734	734	734	734	0
114	20241008	185100	88690352	734	734	734	734	0
115	20241008	185000	88690352	734	734	734	734	0
116	20241008	184900	88690352	734	734	734	734	0
117	20241008	184800	88690352	734	734	734	734	0
118	20241008	184700	88690352	734	734	734	734	0
119	20241008	184600	88690352	734	734	734	734	0
120	20241008	184500	88690352	734	734	734	734	0
121	20241008	184400	88690352	734	734	734	734	0
122	20241008	184300	88690352	734	734	734	734	1697
123	20241008	184200	88690352	734	734	734	734	0
124	20241008	184100	88690352	734	734	734	734	0
125	20241008	184000	88690352	734	734	734	734	0
126	20241008	183900	88690352	734	734	734	734	0
127	20241008	183800	88690352	734	734	734	734	0
128	20241008	183700	88690352	734	734	734	734	0
129	20241008	183600	88690352	734	734	734	734	0
130	20241008	183500	88690352	734	734	734	734	0
131	20241008	183400	88690352	734	734	734	734	0
132	20241008	183300	88690352	734	734	734	734	0
133	20241008	183200	88690352	734	734	734	734	0
134	20241008	183100	88690352	734	734	734	734	0
135	20241008	183000	88690352	734	734	734	734	0
136	20241008	182900	88690352	734	734	734	734	0
137	20241008	182800	88690352	734	734	734	734	0
138	20241008	182700	88690352	734	734	734	734	0
139	20241008	182600	88690352	734	734	734	734	0
140	20241008	182500	88690352	734	734	734	734	0
141	20241008	182400	88690352	734	734	734	734	0
142	20241008	182300	88690352	734	734	734	734	0
143	20241008	182200	88690352	734	734	734	734	0
144	20241008	182100	88690352	734	734	734	734	0
145	20241008	182000	88690352	734	734	734	734	0
146	20241008	181900	88690352	734	734	734	734	0
147	20241008	181800	88690352	734	734	734	734	0
148	20241008	181700	88690352	734	734	734	734	0
149	20241008	181600	88690352	734	734	734	734	0
150	20241008	181500	88690352	734	734	734	734	0
151	20241008	181400	88690352	734	734	734	734	0
152	20241008	181300	88690352	734	734	734	734	1697
153	20241008	181200	88690352	734	734	734	734	0
154	20241008	181100	88690352	734	734	734	734	0
155	20241008	181000	88690352	734	734	734	734	0
156	20241008	180900	88690352	734	734	734	734	0
157	20241008	180800	88690352	734	734	734	734	0
158	20241008	180700	88690352	734	734	734	734	0
159	20241008	180600	88690352	734	734	734	734	0
160	20241008	180500	88690352	734	734	734	734	0
161	20241008	180400	88690352	734	734	734	734	0
162	20241008	180300	88690352	734	734	734	734	0
163	20241008	180200	88690352	734	734	734	734	0
164	20241008	180100	88690352	734	734	734	734	0
165	20241008	180000	88690352	734	734	734	734	0
166	20241008	175900	88690352	734	734	734	734	0
167	20241008	175800	88690352	734	734	734	734	0
168	20241008	175700	88690352	734	734	734	734	0
169	20241008	175600	88690352	734	734	734	734	0
170	20241008	175500	88690352	734	734	734	734	0
171	20241008	175400	88690352	734	734	734	734	0
172	20241008	175300	88690352	734	734	734	734	0
173	20241008	175200	88690352	734	734	734	734	0
174	20241008	175100	88690352	734	734	734	734	0
175	20241008	175000	88690352	734	734	734	734	0
176	20241008	174900	88690352	734	734	734	734	0
177	20241008	174800	88690352	734	734	734	734	0
178	20241008	174700	88690352	734	734	734	734	0
179	20241008	174600	88690352	734	734	734	734	0
180	20241008	174500	88690352	734	734	734	734	0
181	20241008	174400	88690352	734	734	734	734	0
182	20241008	174300	88690352	734	734	734	734	1697
183	20241008	174200	88690352	734	734	734	734	0
184	20241008	174100	88690352	734	734	734	734	0
185	20241008	174000	88690352	734	734	734	734	0
186	20241008	173900	88690352	734	734	734	734	0
187	20241008	173800	88690352	734	734	734	734	0
188	20241008	173700	88690352	734	734	734	734	0
189	20241008	173600	88690352	734	734	734	734	0
190	20241008	173500	88690352	734	734	734	734	0
191	20241008	173400	88690352	734	734	734	734	0
192	20241008	173300	88690352	734	734	734	734	0
193	20241008	173200	88690352	734	734	734	734	0
194	20241008	173100	88690352	734	734	734	734	0
195	20241008	173000	88690352	734	734	734	734	0
196	20241008	172900	88690352	734	734	734	734	0
197	20241008	172800	88690352	734	734	734	734	0
198	20241008	172700	88690352	734	734	734	734	0
199	20241008	172600	88690352	734	734	734	734	0
200	20241008	172500	88690352	734	734	734	734	0
201	20241008	172400	88690352	734	734	734	734	0
202	20241008	172300	88690352	734	734	734	734	0
203	20241008	172200	88690352	734	734	734	734	0
204	20241008	172100	88690352	734	734	734	734	0
205	20241008	172000	88690352	734	734	734	734	0
206	20241008	171900	88690352	734	734	734	734	0
207	20241008	171800	88690352	734	734	734	734	0
208	20241008	171700	88690352	734	734	734	734	0
209	20241008	171600	88690352	734	734	734	734	0
210	20241008	171500	88690352	734	734	734	734	0
211	20241008	171400	88690352	734	734	734	734	0
212	20241008	171300	88690352	734	734	734	734	1697
213	20241008	171200	88690352	734	734	734	734	0
214	20241008	171100	88690352	734	734	734	734	0
215	20241008	171000	88690352	734	734	734	734	0
216	20241008	170900	88690352	734	734	734	734	0
217	20241008	170800	88690352	734	734	734	734	0
218	20241008	170700	88690352	734	734	734	734	0
219	20241008	170600	88690352	734	734	734	734	0
220	20241008	170500	88690352	734	734	734	734	0
221	20241008	170400	88690352	734	734	734	734	0
222	20241008	170300	88690352	734	734	734	734	0
223	20241008	170200	88690352	734	734	734	734	0
224	20241008	170100	88690352	734	734	734	734	0
225	20241008	170000	88690352	734	734	734	734	0
226	20241008	165900	88690352	734	734	734	734	0
227	20241008	165800	88690352	734	734	734	734	0
228	20241008	165700	88690352	734	734	734	734	0
229	20241008	165600	88690352	734	734	734	734	0
230	20241008	165500	88690352	734	734	734	734	0
231	20241008	165400	88690352	734	734	734	734	0
232	20241008	165300	88690352	734	734	734	734	0
233	20241008	165200	88690352	734	734	734	734	0
234	20241008	165100	88690352	734	734	734	734	0
235	20241008	165000	88690352	734	734	734	734	0
236	20241008	164900	88690352	734	734	734	734	0
237	20241008	164800	88690352	734	734	734	734	0
238	20241008	164700	88690352	734	734	734	734	0
239	20241008	164600	88690352	734	734	734	734	0
240	20241008	164500	88690352	734	734	734	734	0
241	20241008	164400	88690352	734	734	734	734	0
242	20241008	164300	88690352	734	734	734	734	1697
243	20241008	164200	88690352	734	734	734	734	0
244	20241008	164100	88690352	734	734	734	734	0
245	20241008	164000	88690352	734	734	734	734	0
246	20241008	163900	88690352	734	734	734	734	0
247	20241008	163800	88690352	734	734	734	734	0
248	20241008	163700	88690352	734	734	734	734	0
249	20241008	163600	88690352	734	734	734	734	0
250	20241008	163500	88690352	734	734	734	734	0
251	20241008	163400	88690352	734	734	734	734	0
252	20241008	163300	88690352	734	734	734	734	0
253	20241008	163200	88690352	734	734	734	734	0
254	20241008	163100	88690352	734	734	734	734	0
255	20241008	163000	88690352	734	734	734	734	0
256	20241008	162900	88690352	734	734	734	734	0
257	20241008	162800	88690352	734	734	734	734	0
258	20241008	162700	88690352	734	734	734	734	0
259	20241008	162600	88690352	734	734	734	734	0
260	20241008	162500	88690352	734	734	734	734	0
261	20241008	162400	88690352	734	734	734	734	0
262	20241008	162300	88690352	734	734	734	734	0
263	20241008	162200	88690352	734	734	734	734	0
264	20241008	162100	88690352	734	734	734	734	0
265	20241008	162000	88690352	734	734	734	734	0
266	20241008	161900	88690352	734	734	734	734	0
267	20241008	161800	88690352	734	734	734	734	0
268	20241008	161700	88690352	734	734	734	734	0
269	20241008	161600	88690352	734	734	734	734	0
270	20241008	161500	88690352	734	734	734	734	0
271	20241008	161400	88690352	734	734	734	734	0
272	20241008	161300	88690352	734	734	734	734	1697
273	20241008	161200	88690352	734	734	734	734	0
274	20241008	161100	88690352	734	734	734	734	0
275	20241008	161000	88690352	734	734	734	734	0
276	20241008	160900	88690352	734	734	734	734	0
277	20241008	160800	88690352	734	734	734	734	0
278	20241008	160700	88690352	734	734	734	734	0
279	20241008	160600	88690352	734	734	734	734	0
280	20241008	160500	88690352	734	734	734	734	0
281	20241008	160400	88690352	734	734	734	734	0
282	20241008	160300	88690352	734	734	734	734	0
283	20241008	160200	88690352	734	734	734	734	0
284	20241008	160100	88690352	734	734	734	734	0
285	20241008	160000	88690352	734	734	734	734	0
286	20241008	155900	88690352	734	734	734	734	0
287	20241008	155800	88690352	734	734	734	734	0
288	20241008	155700	88690352	734	734	734	734	0
289	20241008	155600	88690352	734	734	734	734	0
290	20241008	155500	88690352	734	734	734	734	0
291	20241008	155400	88690352	734	734	734	734	0
292	20241008	155300	88690352	734	734	734	734	0
293	20241008	155200	88690352	734	734	734	734	0
294	20241008	155100	88690352	734	734	734	734	0
295	20241008	155000	88690352	734	734	734	734	0
296	20241008	154900	88690352	734	734	734	734	0
297	20241008	154800	88690352	734	734	734	734	0
298	20241008	154700	88690352	734	734	734	734	0
299	20241008	154600	88690352	734	734	734	734	0
300	20241008	154500	88690352	734	734	734	734	0
301	20241008	154400	88690352	734	734	734	734	0
302	20241008	154300	88690352	734	734	734	734	1697
303	20241008	154200	88690352	734	734	734	734	0
304	20241008	154100	88690352	734	734	734	734	0
305	20241008	154000	88690352	734	734	734	734	0
306	20241008	153900	88690352	734	734	734	734	0
307	20241008	153800	88690352	734	734	734	734	0
308	20241008	153700	88690352	734	734	734	734	0
309	20241008	153600	88690352	734	734	734	734	0
310	20241008	153500	88690352	734	734	734	734	0
311	20241008	153400	88690352	734	734	734	734	0
312	20241008	153300	88690352	734	734	734	734	0
313	20241008	153200	88690352	734	734	734	734	0
314	20241008	153100	88690352	734	734	734	734	0
315	20241008	153000	88690352	734	734	734	734	1697
316	20241008	152900	87444754	735	735	735	735	0
317	20241008	152800	87444754	735	735	735	735	0
318	20241008	152700	87444754	735	735	735	735	0
319	20241008	152600	87444754	735	735	735	735	0
320	20241008	152500	87444754	735	735	735	735	0
321	20241008	152400	87444754	735	735	735	735	0
322	20241008	152300	87444754	735	735	735	735	0
323	20241008	152200	87444754	735	735	735	735	0
324	20241008	152100	87444754	735	735	735	735	0
325	20241008	152000	87444754	735	735	735	735	0
326	20241008	151900	87444754	735	735	735	735	0
327	20241008	151800	87444754	735	735	735	735	1
328	20241008	151700	87444019	736	736	736	736	74
329	20241008	151600	87389555	736	736	736	736	0
330	20241008	151500	87389555	736	736	736	736	0
331	20241008	151400	87389555	736	736	736	736	42
332	20241008	151300	87358643	736	736	736	736	118
333	20241008	151200	87271795	736	736	736	736	5
334	20241008	151100	87268115	735	735	735	735	0
335	20241008	151000	87268115	735	735	735	735	82
336	20241008	150900	87207845	735	735	735	735	1279
337	20241008	150800	86267780	735	735	735	735	0
338	20241008	150700	86267780	735	735	735	735	1000
339	20241008	150600	85532780	735	735	735	735	1189
340	20241008	150500	84658865	736	736	736	736	25
341	20241008	150400	84640465	736	736	736	736	0
342	20241008	150300	84640465	736	736	736	736	0
343	20241008	150200	84640465	736	736	736	736	420
344	20241008	150100	84331345	737	737	737	737	0
345	20241008	150000	84331345	737	737	737	737	75
346	20241008	145900	84276070	738	738	738	738	4
347	20241008	145800	84273118	738	738	738	738	0
348	20241008	145700	84273118	738	738	738	738	0
349	20241008	145600	84273118	738	737	738	737	262
350	20241008	145500	84079787	737	737	737	737	0
351	20241008	145400	84079787	737	737	737	737	0
352	20241008	145300	84079787	737	737	737	737	1
353	20241008	145200	84079050	736	738	738	736	1671
354	20241008	145100	82849189	737	737	737	737	0
355	20241008	145000	82849189	737	737	737	737	0
356	20241008	144900	82849189	737	737	737	737	0
357	20241008	144800	82849189	737	737	737	737	300
358	20241008	144700	82628089	738	738	738	738	0
359	20241008	144600	82628089	738	738	738	738	0
360	20241008	144500	82628089	738	738	738	738	0
361	20241008	144400	82628089	738	738	738	738	0
362	20241008	144300	82628089	738	738	738	738	0
363	20241008	144200	82628089	738	739	739	738	7964
364	20241008	144100	76743156	740	740	740	740	2
365	20241008	144000	76741676	741	741	741	741	0
366	20241008	143900	76741676	741	741	741	741	0
367	20241008	143800	76741676	741	741	741	741	0
368	20241008	143700	76741676	741	741	741	741	0
369	20241008	143600	76741676	741	741	741	741	0
370	20241008	143500	76741676	741	741	741	741	0
371	20241008	143400	76741676	741	741	741	741	0
372	20241008	143300	76741676	741	741	741	741	0
373	20241008	143200	76741676	741	741	741	741	0
374	20241008	143100	76741676	741	741	741	741	0
375	20241008	143000	76741676	741	742	742	741	2
376	20241008	142900	76740193	743	743	743	743	0
377	20241008	142800	76740193	743	743	743	743	0
378	20241008	142700	76740193	743	743	743	743	3
379	20241008	142600	76737964	740	740	740	740	0
380	20241008	142500	76737964	740	740	740	740	0
381	20241008	142400	76737964	740	740	740	740	0
382	20241008	142300	76737964	740	740	740	740	853
383	20241008	142200	76106744	740	740	740	740	0
384	20241008	142100	76106744	740	740	740	740	0
385	20241008	142000	76106744	740	740	740	740	0
386	20241008	141900	76106744	740	740	740	740	0
387	20241008	141800	76106744	740	740	740	740	0
388	20241008	141700	76106744	740	740	740	740	10
389	20241008	141600	76099344	739	739	739	739	1
390	20241008	141500	76098605	743	743	743	743	1
391	20241008	141400	76097862	739	739	739	739	0
392	20241008	141300	76097862	739	739	739	739	0
393	20241008	141200	76097862	739	739	739	739	0
394	20241008	141100	76097862	739	739	739	739	0
395	20241008	141000	76097862	739	739	739	739	0
396	20241008	140900	76097862	739	739	739	739	0
397	20241008	140800	76097862	739	739	739	739	0
398	20241008	140700	76097862	739	739	739	739	0
399	20241008	140600	76097862	739	739	739	739	1
400	20241008	140500	76097123	740	740	740	740	0
401	20241008	140400	76097123	740	740	740	740	13
402	20241008	140300	76087503	740	740	740	740	0
403	20241008	140200	76087503	740	740	740	740	0
404	20241008	140100	76087503	740	740	740	740	247
405	20241008	140000	75904723	740	740	740	740	0
406	20241008	135900	75904723	740	740	740	740	0
407	20241008	135800	75904723	740	740	740	740	0
408	20241008	135700	75904723	740	740	740	740	0
409	20241008	135600	75904723	740	740	740	740	0
410	20241008	135500	75904723	740	740	740	740	0
411	20241008	135400	75904723	740	742	742	740	668
412	20241008	135300	75410279	743	743	743	743	0
413	20241008	135200	75410279	743	743	743	743	591
414	20241008	135100	74971166	743	743	743	743	0
415	20241008	135000	74971166	743	743	743	743	0
416	20241008	134900	74971166	743	743	743	743	0
417	20241008	134800	74971166	743	743	743	743	0
418	20241008	134700	74971166	743	743	743	743	0
419	20241008	134600	74971166	743	743	743	743	1
420	20241008	134500	74970423	742	742	742	742	0
421	20241008	134400	74970423	742	742	742	742	0
422	20241008	134300	74970423	742	742	742	742	0
423	20241008	134200	74970423	742	742	742	742	0
424	20241008	134100	74970423	742	742	742	742	0
425	20241008	134000	74970423	742	742	742	742	26
426	20241008	133900	74951131	742	742	742	742	0
427	20241008	133800	74951131	742	742	742	742	0
428	20241008	133700	74951131	742	742	742	742	116
429	20241008	133600	74865059	746	746	746	746	0
430	20241008	133500	74865059	746	746	746	746	0
431	20241008	133400	74865059	746	746	746	746	0
432	20241008	133300	74865059	746	746	746	746	0
433	20241008	133200	74865059	746	746	746	746	0
434	20241008	133100	74865059	746	746	746	746	0
435	20241008	133000	74865059	746	746	746	746	0
436	20241008	132900	74865059	746	746	746	746	0
437	20241008	132800	74865059	746	746	746	746	0
438	20241008	132700	74865059	746	746	746	746	0
439	20241008	132600	74865059	746	746	746	746	0
440	20241008	132500	74865059	746	746	746	746	1
441	20241008	132400	74864313	746	746	746	746	1
442	20241008	132300	74863567	746	745	746	745	69
443	20241008	132200	74812161	742	741	742	741	123
444	20241008	132100	74721011	741	741	741	741	0
445	20241008	132000	74721011	741	741	741	741	0
446	20241008	131900	74721011	741	741	741	741	1
447	20241008	131800	74720270	737	737	737	737	0
448	20241008	131700	74720270	737	737	737	737	1000
449	20241008	131600	73983270	737	737	737	737	0
450	20241008	131500	73983270	737	737	737	737	2364
451	20241008	131400	72241002	737	737	737	737	0
452	20241008	131300	72241002	737	737	737	737	0
453	20241008	131200	72241002	737	737	737	737	0
454	20241008	131100	72241002	737	737	737	737	0
455	20241008	131000	72241002	737	737	737	737	2
456	20241008	130900	72239528	736	736	736	736	0
457	20241008	130800	72239528	736	737	737	736	1557
458	20241008	130700	71092219	737	737	737	737	0
459	20241008	130600	71092219	737	737	737	737	0
460	20241008	130500	71092219	737	737	737	737	0
461	20241008	130400	71092219	737	737	737	737	0
462	20241008	130300	71092219	737	737	737	737	0
463	20241008	130200	71092219	737	737	737	737	1
464	20241008	130100	71091482	736	736	736	736	734
465	20241008	130000	70551258	741	741	741	741	0
466	20241008	125900	70551258	741	737	741	737	542
467	20241008	125800	70151700	737	737	737	737	20
468	20241008	125700	70136960	737	737	737	737	0
469	20241008	125600	70136960	737	737	737	737	0
470	20241008	125500	70136960	737	737	737	737	0
471	20241008	125400	70136960	737	737	737	737	14
472	20241008	125300	70126642	737	737	737	737	0
473	20241008	125200	70126642	737	737	737	737	0
474	20241008	125100	70126642	737	737	737	737	1200
475	20241008	125000	69242242	737	737	737	737	430
476	20241008	124900	68925332	737	737	737	737	0
477	20241008	124800	68925332	737	737	737	737	0
478	20241008	124700	68925332	737	737	737	737	0
479	20241008	124600	68925332	737	737	737	737	1000
480	20241008	124500	68188332	737	738	738	737	1801
481	20241008	124400	66860231	741	741	741	741	0
482	20241008	124300	66860231	741	741	741	741	1
483	20241008	124200	66859490	741	741	741	741	1
484	20241008	124100	66858749	737	741	741	737	1506
485	20241008	124000	65747950	741	741	741	741	0
486	20241008	123900	65747950	741	741	741	741	0
487	20241008	123800	65747950	741	741	741	741	0
488	20241008	123700	65747950	741	741	741	741	0
489	20241008	123600	65747950	741	741	741	741	0
490	20241008	123500	65747950	741	741	741	741	0
491	20241008	123400	65747950	741	741	741	741	0
492	20241008	123300	65747950	741	741	741	741	0
493	20241008	123200	65747950	741	741	741	741	0
494	20241008	123100	65747950	741	741	741	741	0
495	20241008	123000	65747950	741	741	741	741	0
496	20241008	122900	65747950	741	741	741	741	0
497	20241008	122800	65747950	741	741	741	741	2
498	20241008	122700	65746468	741	741	741	741	0
499	20241008	122600	65746468	741	741	741	741	0
500	20241008	122500	65746468	741	741	741	741	0
501	20241008	122400	65746468	741	741	741	741	0
502	20241008	122300	65746468	741	741	741	741	0
503	20241008	122200	65746468	741	741	741	741	0
504	20241008	122100	65746468	741	741	741	741	0
505	20241008	122000	65746468	741	741	741	741	0
506	20241008	121900	65746468	741	741	741	741	0
507	20241008	121800	65746468	741	741	741	741	1
508	20241008	121700	65745727	737	737	737	737	0
509	20241008	121600	65745727	737	737	737	737	0
510	20241008	121500	65745727	737	737	737	737	0
511	20241008	121400	65745727	737	737	737	737	0
512	20241008	121300	65745727	737	737	737	737	50
513	20241008	121200	65708877	737	737	737	737	0
514	20241008	121100	65708877	737	737	737	737	0
515	20241008	121000	65708877	737	737	737	737	0
516	20241008	120900	65708877	737	737	737	737	0
517	20241008	120800	65708877	737	737	737	737	400
518	20241008	120700	65414077	737	737	737	737	0
519	20241008	120600	65414077	737	737	737	737	0
520	20241008	120500	65414077	737	737	737	737	0
521	20241008	120400	65414077	737	737	737	737	0
522	20241008	120300	65414077	737	741	741	737	661
523	20241008	120200	64926321	741	741	741	741	0
524	20241008	120100	64926321	741	741	741	741	0
525	20241008	120000	64926321	741	741	741	741	0
526	20241008	115900	64926321	741	741	741	741	0
527	20241008	115800	64926321	741	741	741	741	0
528	20241008	115700	64926321	741	741	741	741	621
529	20241008	115600	64466160	737	737	737	737	0
530	20241008	115500	64466160	737	737	737	737	0
531	20241008	115400	64466160	737	737	737	737	0
532	20241008	115300	64466160	737	737	737	737	0
533	20241008	115200	64466160	737	737	737	737	0
534	20241008	115100	64466160	737	737	737	737	0
535	20241008	115000	64466160	737	737	737	737	373
536	20241008	114900	64191259	742	742	742	742	0
537	20241008	114800	64191259	742	742	742	742	721
538	20241008	114700	63656277	742	742	742	742	0
539	20241008	114600	63656277	742	742	742	742	1
540	20241008	114500	63655535	742	742	742	742	0
541	20241008	114400	63655535	742	742	742	742	12
542	20241008	114300	63646631	742	742	742	742	0
543	20241008	114200	63646631	742	742	742	742	0
544	20241008	114100	63646631	742	742	742	742	0
545	20241008	114000	63646631	742	742	742	742	0
546	20241008	113900	63646631	742	742	742	742	0
547	20241008	113800	63646631	742	742	742	742	0
548	20241008	113700	63646631	742	742	742	742	56
549	20241008	113600	63605079	742	742	742	742	0
550	20241008	113500	63605079	742	742	742	742	0
551	20241008	113400	63605079	742	742	742	742	0
552	20241008	113300	63605079	742	742	742	742	1
553	20241008	113200	63604337	737	737	737	737	0
554	20241008	113100	63604337	737	737	737	737	2
555	20241008	113000	63602863	737	737	737	737	0
556	20241008	112900	63602863	737	737	737	737	0
557	20241008	112800	63602863	737	740	740	737	600
558	20241008	112700	63159642	741	741	741	741	0
559	20241008	112600	63159642	741	741	741	741	548
560	20241008	112500	62753574	741	741	741	741	0
561	20241008	112400	62753574	741	741	741	741	0
562	20241008	112300	62753574	741	741	741	741	0
563	20241008	112200	62753574	741	741	741	741	0
564	20241008	112100	62753574	741	741	741	741	419
565	20241008	112000	62443095	740	740	740	740	0
566	20241008	111900	62443095	740	740	740	740	0
567	20241008	111800	62443095	740	740	740	740	0
568	20241008	111700	62443095	740	741	741	740	22
569	20241008	111600	62426795	741	741	741	741	0
570	20241008	111500	62426795	741	741	741	741	1
571	20241008	111400	62426054	740	740	740	740	0
572	20241008	111300	62426054	740	740	740	740	0
573	20241008	111200	62426054	740	740	740	740	0
574	20241008	111100	62426054	740	740	740	740	0
575	20241008	111000	62426054	740	740	740	740	0
576	20241008	110900	62426054	740	740	740	740	0
577	20241008	110800	62426054	740	740	740	740	0
578	20241008	110700	62426054	740	740	740	740	0
579	20241008	110600	62426054	740	740	740	740	0
580	20241008	110500	62426054	740	740	740	740	0
581	20241008	110400	62426054	740	740	740	740	0
582	20241008	110300	62426054	740	740	740	740	0
583	20241008	110200	62426054	740	740	740	740	0
584	20241008	110100	62426054	740	740	740	740	0
585	20241008	110000	62426054	740	740	740	740	0
586	20241008	105900	62426054	740	740	740	740	0
587	20241008	105800	62426054	740	740	740	740	0
588	20241008	105700	62426054	740	740	740	740	0
589	20241008	105600	62426054	740	740	740	740	0
590	20241008	105500	62426054	740	740	740	740	50
591	20241008	105400	62389054	740	740	740	740	2
592	20241008	105300	62387574	740	740	740	740	1005
593	20241008	105200	61643874	740	740	740	740	0
594	20241008	105100	61643874	740	740	740	740	0
595	20241008	105000	61643874	740	741	741	740	20
596	20241008	104900	61629064	742	742	742	742	0
597	20241008	104800	61629064	742	742	742	742	0
598	20241008	104700	61629064	742	742	742	742	400
599	20241008	104600	61332264	742	742	742	742	1
600	20241008	104500	61331522	742	742	742	742	0
601	20241008	104400	61331522	742	740	742	740	22
602	20241008	104300	61315240	739	739	739	739	0
603	20241008	104200	61315240	739	739	739	739	0
604	20241008	104100	61315240	739	735	739	735	14
605	20241008	104000	61304922	740	740	740	740	78
606	20241008	103900	61247202	740	740	740	740	1000
607	20241008	103800	60507202	740	740	740	740	0
608	20241008	103700	60507202	740	740	740	740	0
609	20241008	103600	60507202	740	739	740	739	42700
610	20241008	103500	28912311	734	734	734	734	0
611	20241008	103400	28912311	734	735	735	734	1858
612	20241008	103300	27547222	736	739	740	736	1313
613	20241008	103200	26577212	737	736	737	735	7801
614	20241008	103100	20838265	737	737	737	737	0
615	20241008	103000	20838265	737	737	737	737	0
616	20241008	102900	20838265	737	737	737	737	1
617	20241008	102800	20837528	737	740	740	737	91
618	20241008	102700	20770458	740	740	740	740	0
619	20241008	102600	20770458	740	740	740	740	4
620	20241008	102500	20767498	740	737	740	737	3345
621	20241008	102400	18301234	740	740	740	740	0
622	20241008	102300	18301234	740	740	740	740	0
623	20241008	102200	18301234	740	740	740	740	0
624	20241008	102100	18301234	740	740	740	740	5
625	20241008	102000	18297534	740	740	740	740	0
626	20241008	101900	18297534	740	740	740	740	22
627	20241008	101800	18281254	740	740	740	740	0
628	20241008	101700	18281254	740	740	740	740	0
629	20241008	101600	18281254	740	740	740	740	0
630	20241008	101500	18281254	740	740	740	740	0
631	20241008	101400	18281254	740	740	740	740	111
632	20241008	101300	18199114	740	738	740	738	22
633	20241008	101200	18182874	740	740	740	740	0
634	20241008	101100	18182874	740	739	740	739	301
635	20241008	101000	17960405	740	740	740	740	0
636	20241008	100900	17960405	740	739	740	739	6
637	20241008	100800	17955970	739	739	739	739	0
638	20241008	100700	17955970	739	739	739	739	1
639	20241008	100600	17955231	741	741	741	741	11
640	20241008	100500	17947080	742	742	742	742	0
641	20241008	100400	17947080	742	742	742	742	1
642	20241008	100300	17946338	742	742	742	742	2
643	20241008	100200	17944854	742	742	742	742	0
644	20241008	100100	17944854	742	742	742	742	2
645	20241008	100000	17943370	742	742	742	742	0
646	20241008	095900	17943370	742	742	742	742	0
647	20241008	095800	17943370	742	742	742	742	0
648	20241008	095700	17943370	742	742	742	742	0
649	20241008	095600	17943370	742	742	742	742	0
650	20241008	095500	17943370	742	742	742	742	0
651	20241008	095400	17943370	742	742	742	742	1
652	20241008	095300	17942628	742	742	742	742	0
653	20241008	095200	17942628	742	742	742	742	0
654	20241008	095100	17942628	742	742	742	742	0
655	20241008	095000	17942628	742	742	742	742	0
656	20241008	094900	17942628	742	742	742	742	3
657	20241008	094800	17940402	742	742	742	742	0
658	20241008	094700	17940402	742	742	742	742	0
659	20241008	094600	17940402	742	742	742	742	0
660	20241008	094500	17940402	742	742	742	742	0
661	20241008	094400	17940402	742	742	742	742	0
662	20241008	094300	17940402	742	742	742	742	0
663	20241008	094200	17940402	742	742	742	742	0
664	20241008	094100	17940402	742	736	742	730	2413
665	20241008	094000	16176767	737	742	742	737	388
666	20241008	093900	15890786	738	738	738	738	111
667	20241008	093800	15808868	738	738	738	738	0
668	20241008	093700	15808868	738	739	739	738	2630
669	20241008	093600	13865615	740	743	743	740	1103
670	20241008	093500	13049155	743	743	743	743	13
671	20241008	093400	13039496	743	741	743	741	211
672	20241008	093300	12883143	741	741	741	741	8
673	20241008	093200	12877215	741	741	741	741	0
674	20241008	093100	12877215	741	742	742	741	4317
675	20241008	093000	9674317	745	745	745	745	12
676	20241008	092900	9665377	743	747	747	743	3
677	20241008	092800	9663140	744	744	744	744	1
678	20241008	092700	9662396	741	741	741	741	0
679	20241008	092600	9662396	741	741	741	741	0
680	20241008	092500	9662396	741	741	741	741	0
681	20241008	092400	9662396	741	741	741	741	0
682	20241008	092300	9662396	741	742	742	741	1388
683	20241008	092200	8632715	743	744	744	742	3666
684	20241008	092100	5906696	744	744	744	744	0
685	20241008	092000	5906696	744	745	747	744	7
686	20241008	091900	5901472	747	747	747	747	0
687	20241008	091800	5901472	747	747	747	747	0
688	20241008	091700	5901472	747	747	747	747	1
689	20241008	091600	5900725	743	743	743	743	23
690	20241008	091500	5883636	743	743	743	743	1
691	20241008	091400	5882893	744	745	746	744	377
692	20241008	091300	5602028	748	748	748	748	54
693	20241008	091200	5561636	748	748	748	748	100
694	20241008	091100	5486836	748	748	748	748	6
695	20241008	091000	5482348	748	749	749	745	181
696	20241008	090900	5347466	743	743	743	743	100
697	20241008	090800	5273166	743	743	743	743	22
698	20241008	090700	5256820	744	747	747	744	2004
699	20241008	090600	3762170	746	746	746	746	0
700	20241008	090500	3762170	746	759	759	746	2744
701	20241008	090400	1704814	748	748	748	748	0
702	20241008	090300	1704814	748	766	766	748	7
703	20241008	090200	1699470	769	750	769	750	710
704	20241008	090100	1154789	750	750	750	750	927
705	20241008	090000	459539	750	749	750	749	613