KissMeData/104040/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	201300	174575756	980	980	980	980	2587
3	20241023	201200	174575756	980	980	980	980	0
4	20241023	201100	174575756	980	980	980	980	0
5	20241023	201000	174575756	980	980	980	980	0
6	20241023	200900	174575756	980	980	980	980	0
7	20241023	200800	174575756	980	980	980	980	0
8	20241023	200700	174575756	980	980	980	980	0
9	20241023	200600	174575756	980	980	980	980	0
10	20241023	200500	174575756	980	980	980	980	0
11	20241023	200400	174575756	980	980	980	980	0
12	20241023	200300	174575756	980	980	980	980	0
13	20241023	200200	174575756	980	980	980	980	0
14	20241023	200100	174575756	980	980	980	980	0
15	20241023	200000	174575756	980	980	980	980	0
16	20241023	195900	174575756	980	980	980	980	0
17	20241023	195800	174575756	980	980	980	980	0
18	20241023	195700	174575756	980	980	980	980	0
19	20241023	195600	174575756	980	980	980	980	0
20	20241023	195500	174575756	980	980	980	980	0
21	20241023	195400	174575756	980	980	980	980	0
22	20241023	195300	174575756	980	980	980	980	0
23	20241023	195200	174575756	980	980	980	980	0
24	20241023	195100	174575756	980	980	980	980	0
25	20241023	195000	174575756	980	980	980	980	0
26	20241023	194900	174575756	980	980	980	980	0
27	20241023	194800	174575756	980	980	980	980	0
28	20241023	194700	174575756	980	980	980	980	0
29	20241023	194600	174575756	980	980	980	980	0
30	20241023	194500	174575756	980	980	980	980	0
31	20241023	194400	174575756	980	980	980	980	0
32	20241023	194300	174575756	980	980	980	980	2587
33	20241023	194200	174575756	980	980	980	980	0
34	20241023	194100	174575756	980	980	980	980	0
35	20241023	194000	174575756	980	980	980	980	0
36	20241023	193900	174575756	980	980	980	980	0
37	20241023	193800	174575756	980	980	980	980	0
38	20241023	193700	174575756	980	980	980	980	0
39	20241023	193600	174575756	980	980	980	980	0
40	20241023	193500	174575756	980	980	980	980	0
41	20241023	193400	174575756	980	980	980	980	0
42	20241023	193300	174575756	980	980	980	980	0
43	20241023	193200	174575756	980	980	980	980	0
44	20241023	193100	174575756	980	980	980	980	0
45	20241023	193000	174575756	980	980	980	980	0
46	20241023	192900	174575756	980	980	980	980	0
47	20241023	192800	174575756	980	980	980	980	0
48	20241023	192700	174575756	980	980	980	980	0
49	20241023	192600	174575756	980	980	980	980	0
50	20241023	192500	174575756	980	980	980	980	0
51	20241023	192400	174575756	980	980	980	980	0
52	20241023	192300	174575756	980	980	980	980	0
53	20241023	192200	174575756	980	980	980	980	0
54	20241023	192100	174575756	980	980	980	980	0
55	20241023	192000	174575756	980	980	980	980	0
56	20241023	191900	174575756	980	980	980	980	0
57	20241023	191800	174575756	980	980	980	980	0
58	20241023	191700	174575756	980	980	980	980	0
59	20241023	191600	174575756	980	980	980	980	0
60	20241023	191500	174575756	980	980	980	980	0
61	20241023	191400	174575756	980	980	980	980	0
62	20241023	191300	174575756	980	980	980	980	2587
63	20241023	191200	174575756	980	980	980	980	0
64	20241023	191100	174575756	980	980	980	980	0
65	20241023	191000	174575756	980	980	980	980	0
66	20241023	190900	174575756	980	980	980	980	0
67	20241023	190800	174575756	980	980	980	980	0
68	20241023	190700	174575756	980	980	980	980	0
69	20241023	190600	174575756	980	980	980	980	0
70	20241023	190500	174575756	980	980	980	980	0
71	20241023	190400	174575756	980	980	980	980	0
72	20241023	190300	174575756	980	980	980	980	0
73	20241023	190200	174575756	980	980	980	980	0
74	20241023	190100	174575756	980	980	980	980	0
75	20241023	190000	174575756	980	980	980	980	0
76	20241023	185900	174575756	980	980	980	980	0
77	20241023	185800	174575756	980	980	980	980	0
78	20241023	185700	174575756	980	980	980	980	0
79	20241023	185600	174575756	980	980	980	980	0
80	20241023	185500	174575756	980	980	980	980	0
81	20241023	185400	174575756	980	980	980	980	0
82	20241023	185300	174575756	980	980	980	980	0
83	20241023	185200	174575756	980	980	980	980	0
84	20241023	185100	174575756	980	980	980	980	0
85	20241023	185000	174575756	980	980	980	980	0
86	20241023	184900	174575756	980	980	980	980	0
87	20241023	184800	174575756	980	980	980	980	0
88	20241023	184700	174575756	980	980	980	980	0
89	20241023	184600	174575756	980	980	980	980	0
90	20241023	184500	174575756	980	980	980	980	0
91	20241023	184400	174575756	980	980	980	980	0
92	20241023	184300	174575756	980	980	980	980	2587
93	20241023	184200	174575756	980	980	980	980	0
94	20241023	184100	174575756	980	980	980	980	0
95	20241023	184000	174575756	980	980	980	980	0
96	20241023	183900	174575756	980	980	980	980	0
97	20241023	183800	174575756	980	980	980	980	0
98	20241023	183700	174575756	980	980	980	980	0
99	20241023	183600	174575756	980	980	980	980	0
100	20241023	183500	174575756	980	980	980	980	0
101	20241023	183400	174575756	980	980	980	980	0
102	20241023	183300	174575756	980	980	980	980	0
103	20241023	183200	174575756	980	980	980	980	0
104	20241023	183100	174575756	980	980	980	980	0
105	20241023	183000	174575756	980	980	980	980	0
106	20241023	182900	174575756	980	980	980	980	0
107	20241023	182800	174575756	980	980	980	980	0
108	20241023	182700	174575756	980	980	980	980	0
109	20241023	182600	174575756	980	980	980	980	0
110	20241023	182500	174575756	980	980	980	980	0
111	20241023	182400	174575756	980	980	980	980	0
112	20241023	182300	174575756	980	980	980	980	0
113	20241023	182200	174575756	980	980	980	980	0
114	20241023	182100	174575756	980	980	980	980	0
115	20241023	182000	174575756	980	980	980	980	0
116	20241023	181900	174575756	980	980	980	980	0
117	20241023	181800	174575756	980	980	980	980	0
118	20241023	181700	174575756	980	980	980	980	0
119	20241023	181600	174575756	980	980	980	980	0
120	20241023	181500	174575756	980	980	980	980	0
121	20241023	181400	174575756	980	980	980	980	0
122	20241023	181300	174575756	980	980	980	980	2587
123	20241023	181200	174575756	980	980	980	980	0
124	20241023	181100	174575756	980	980	980	980	0
125	20241023	181000	174575756	980	980	980	980	0
126	20241023	180900	174575756	980	980	980	980	0
127	20241023	180800	174575756	980	980	980	980	0
128	20241023	180700	174575756	980	980	980	980	0
129	20241023	180600	174575756	980	980	980	980	0
130	20241023	180500	174575756	980	980	980	980	0
131	20241023	180400	174575756	980	980	980	980	0
132	20241023	180300	174575756	980	980	980	980	0
133	20241023	180200	174575756	980	980	980	980	0
134	20241023	180100	174575756	980	980	980	980	0
135	20241023	180000	174575756	980	980	980	980	0
136	20241023	175900	174575756	980	980	980	980	0
137	20241023	175800	174575756	980	980	980	980	0
138	20241023	175700	174575756	980	980	980	980	0
139	20241023	175600	174575756	980	980	980	980	0
140	20241023	175500	174575756	980	980	980	980	0
141	20241023	175400	174575756	980	980	980	980	0
142	20241023	175300	174575756	980	980	980	980	0
143	20241023	175200	174575756	980	980	980	980	0
144	20241023	175100	174575756	980	980	980	980	0
145	20241023	175000	174575756	980	980	980	980	0
146	20241023	174900	174575756	980	980	980	980	0
147	20241023	174800	174575756	980	980	980	980	0
148	20241023	174700	174575756	980	980	980	980	0
149	20241023	174600	174575756	980	980	980	980	0
150	20241023	174500	174575756	980	980	980	980	0
151	20241023	174400	174575756	980	980	980	980	0
152	20241023	174300	174575756	980	980	980	980	2587
153	20241023	174200	174575756	980	980	980	980	0
154	20241023	174100	174575756	980	980	980	980	0
155	20241023	174000	174575756	980	980	980	980	0
156	20241023	173900	174575756	980	980	980	980	0
157	20241023	173800	174575756	980	980	980	980	0
158	20241023	173700	174575756	980	980	980	980	0
159	20241023	173600	174575756	980	980	980	980	0
160	20241023	173500	174575756	980	980	980	980	0
161	20241023	173400	174575756	980	980	980	980	0
162	20241023	173300	174575756	980	980	980	980	0
163	20241023	173200	174575756	980	980	980	980	0
164	20241023	173100	174575756	980	980	980	980	0
165	20241023	173000	174575756	980	980	980	980	0
166	20241023	172900	174575756	980	980	980	980	0
167	20241023	172800	174575756	980	980	980	980	0
168	20241023	172700	174575756	980	980	980	980	0
169	20241023	172600	174575756	980	980	980	980	0
170	20241023	172500	174575756	980	980	980	980	0
171	20241023	172400	174575756	980	980	980	980	0
172	20241023	172300	174575756	980	980	980	980	0
173	20241023	172200	174575756	980	980	980	980	0
174	20241023	172100	174575756	980	980	980	980	0
175	20241023	172000	174575756	980	980	980	980	0
176	20241023	171900	174575756	980	980	980	980	0
177	20241023	171800	174575756	980	980	980	980	0
178	20241023	171700	174575756	980	980	980	980	0
179	20241023	171600	174575756	980	980	980	980	0
180	20241023	171500	174575756	980	980	980	980	0
181	20241023	171400	174575756	980	980	980	980	0
182	20241023	171300	174575756	980	980	980	980	2587
183	20241023	171200	174575756	980	980	980	980	0
184	20241023	171100	174575756	980	980	980	980	0
185	20241023	171000	174575756	980	980	980	980	0
186	20241023	170900	174575756	980	980	980	980	0
187	20241023	170800	174575756	980	980	980	980	0
188	20241023	170700	174575756	980	980	980	980	0
189	20241023	170600	174575756	980	980	980	980	0
190	20241023	170500	174575756	980	980	980	980	0
191	20241023	170400	174575756	980	980	980	980	0
192	20241023	170300	174575756	980	980	980	980	0
193	20241023	170200	174575756	980	980	980	980	0
194	20241023	170100	174575756	980	980	980	980	0
195	20241023	170000	174575756	980	980	980	980	0
196	20241023	165900	174575756	980	980	980	980	0
197	20241023	165800	174575756	980	980	980	980	0
198	20241023	165700	174575756	980	980	980	980	0
199	20241023	165600	174575756	980	980	980	980	0
200	20241023	165500	174575756	980	980	980	980	0
201	20241023	165400	174575756	980	980	980	980	0
202	20241023	165300	174575756	980	980	980	980	0
203	20241023	165200	174575756	980	980	980	980	0
204	20241023	165100	174575756	980	980	980	980	0
205	20241023	165000	174575756	980	980	980	980	0
206	20241023	164900	174575756	980	980	980	980	0
207	20241023	164800	174575756	980	980	980	980	0
208	20241023	164700	174575756	980	980	980	980	0
209	20241023	164600	174575756	980	980	980	980	0
210	20241023	164500	174575756	980	980	980	980	0
211	20241023	164400	174575756	980	980	980	980	0
212	20241023	164300	174575756	980	980	980	980	2587
213	20241023	164200	174575756	980	980	980	980	0
214	20241023	164100	174575756	980	980	980	980	0
215	20241023	164000	174575756	980	980	980	980	0
216	20241023	163900	174575756	980	980	980	980	0
217	20241023	163800	174575756	980	980	980	980	0
218	20241023	163700	174575756	980	980	980	980	0
219	20241023	163600	174575756	980	980	980	980	0
220	20241023	163500	174575756	980	980	980	980	0
221	20241023	163400	174575756	980	980	980	980	0
222	20241023	163300	174575756	980	980	980	980	0
223	20241023	163200	174575756	980	980	980	980	0
224	20241023	163100	174575756	980	980	980	980	0
225	20241023	163000	174575756	980	980	980	980	0
226	20241023	162900	174575756	980	980	980	980	0
227	20241023	162800	174575756	980	980	980	980	0
228	20241023	162700	174575756	980	980	980	980	0
229	20241023	162600	174575756	980	980	980	980	0
230	20241023	162500	174575756	980	980	980	980	0
231	20241023	162400	174575756	980	980	980	980	0
232	20241023	162300	174575756	980	980	980	980	0
233	20241023	162200	174575756	980	980	980	980	0
234	20241023	162100	174575756	980	980	980	980	0
235	20241023	162000	174575756	980	980	980	980	0
236	20241023	161900	174575756	980	980	980	980	0
237	20241023	161800	174575756	980	980	980	980	0
238	20241023	161700	174575756	980	980	980	980	0
239	20241023	161600	174575756	980	980	980	980	0
240	20241023	161500	174575756	980	980	980	980	0
241	20241023	161400	174575756	980	980	980	980	0
242	20241023	161300	174575756	980	980	980	980	2587
243	20241023	161200	174575756	980	980	980	980	0
244	20241023	161100	174575756	980	980	980	980	0
245	20241023	161000	174575756	980	980	980	980	0
246	20241023	160900	174575756	980	980	980	980	0
247	20241023	160800	174575756	980	980	980	980	0
248	20241023	160700	174575756	980	980	980	980	0
249	20241023	160600	174575756	980	980	980	980	0
250	20241023	160500	174575756	980	980	980	980	0
251	20241023	160400	174575756	980	980	980	980	0
252	20241023	160300	174575756	980	980	980	980	0
253	20241023	160200	174575756	980	980	980	980	0
254	20241023	160100	174575756	980	980	980	980	0
255	20241023	160000	174575756	980	980	980	980	0
256	20241023	155900	174575756	980	980	980	980	0
257	20241023	155800	174575756	980	980	980	980	0
258	20241023	155700	174575756	980	980	980	980	0
259	20241023	155600	174575756	980	980	980	980	0
260	20241023	155500	174575756	980	980	980	980	0
261	20241023	155400	174575756	980	980	980	980	0
262	20241023	155300	174575756	980	980	980	980	0
263	20241023	155200	174575756	980	980	980	980	0
264	20241023	155100	174575756	980	980	980	980	0
265	20241023	155000	174575756	980	980	980	980	0
266	20241023	154900	174575756	980	980	980	980	0
267	20241023	154800	174575756	980	980	980	980	0
268	20241023	154700	174575756	980	980	980	980	0
269	20241023	154600	174575756	980	980	980	980	0
270	20241023	154500	174575756	980	980	980	980	0
271	20241023	154400	174575756	980	980	980	980	0
272	20241023	154300	174575756	980	980	980	980	2587
273	20241023	154200	174575756	980	980	980	980	0
274	20241023	154100	174575756	980	980	980	980	0
275	20241023	154000	174575756	980	980	980	980	0
276	20241023	153900	174575756	980	980	980	980	0
277	20241023	153800	174575756	980	980	980	980	0
278	20241023	153700	174575756	980	980	980	980	0
279	20241023	153600	174575756	980	980	980	980	0
280	20241023	153500	174575756	980	980	980	980	0
281	20241023	153400	174575756	980	980	980	980	0
282	20241023	153300	174575756	980	980	980	980	0
283	20241023	153200	174575756	980	980	980	980	0
284	20241023	153100	174575756	980	980	980	980	0
285	20241023	153000	174575756	980	980	980	980	2587
286	20241023	152900	172040496	980	980	980	980	0
287	20241023	152800	172040496	980	980	980	980	0
288	20241023	152700	172040496	980	980	980	980	0
289	20241023	152600	172040496	980	980	980	980	0
290	20241023	152500	172040496	980	980	980	980	0
291	20241023	152400	172040496	980	980	980	980	0
292	20241023	152300	172040496	980	980	980	980	0
293	20241023	152200	172040496	980	980	980	980	0
294	20241023	152100	172040496	980	980	980	980	0
295	20241023	152000	172040496	980	980	980	980	0
296	20241023	151900	172040496	980	980	980	980	1
297	20241023	151800	172039516	979	979	979	979	0
298	20241023	151700	172039516	979	979	979	979	0
299	20241023	151600	172039516	979	979	979	979	700
300	20241023	151500	171354216	979	979	979	979	0
301	20241023	151400	171354216	979	979	979	979	10
302	20241023	151300	171344426	979	979	979	979	221
303	20241023	151200	171128067	979	979	980	979	2224
304	20241023	151100	168950547	979	979	979	979	0
305	20241023	151000	168950547	979	979	979	979	0
306	20241023	150900	168950547	979	979	979	976	1002
307	20241023	150800	167969592	979	977	979	977	2
308	20241023	150700	167967636	976	978	978	976	8
309	20241023	150600	167959822	977	976	977	976	966
310	20241023	150500	167016082	977	974	977	972	2174
311	20241023	150400	164902069	977	977	977	977	0
312	20241023	150300	164902069	977	976	977	974	189
313	20241023	150200	164717956	977	976	977	976	13
314	20241023	150100	164705267	977	977	977	977	0
315	20241023	150000	164705267	977	977	977	977	1
316	20241023	145900	164704290	979	979	979	979	0
317	20241023	145800	164704290	979	979	979	979	0
318	20241023	145700	164704290	979	979	979	979	1
319	20241023	145600	164703311	977	977	977	977	1
320	20241023	145500	164702334	979	979	979	979	0
321	20241023	145400	164702334	979	978	979	978	2
322	20241023	145300	164700377	976	977	977	976	91
323	20241023	145200	164611471	977	977	977	977	132
324	20241023	145100	164482507	979	979	979	979	0
325	20241023	145000	164482507	979	979	979	979	0
326	20241023	144900	164482507	979	979	979	979	0
327	20241023	144800	164482507	979	979	979	979	0
328	20241023	144700	164482507	979	979	979	979	0
329	20241023	144600	164482507	979	979	979	979	0
330	20241023	144500	164482507	979	978	979	978	25
331	20241023	144400	164458056	978	978	978	978	47
332	20241023	144300	164412090	978	978	978	978	1
333	20241023	144200	164411112	980	980	980	980	0
334	20241023	144100	164411112	980	980	980	980	0
335	20241023	144000	164411112	980	980	980	980	0
336	20241023	143900	164411112	980	978	980	974	2033
337	20241023	143800	162427930	983	983	983	983	0
338	20241023	143700	162427930	983	983	983	983	0
339	20241023	143600	162427930	983	983	983	983	0
340	20241023	143500	162427930	983	983	983	983	1
341	20241023	143400	162426947	977	984	984	977	901
342	20241023	143300	161546663	977	979	979	977	1826
343	20241023	143200	159759157	985	985	985	985	110
344	20241023	143100	159650807	985	979	985	979	12370
345	20241023	143000	147539834	979	979	979	979	0
346	20241023	142900	147539834	979	979	979	979	0
347	20241023	142800	147539834	979	979	979	979	0
348	20241023	142700	147539834	979	979	979	979	3
349	20241023	142600	147536897	977	979	979	977	21
350	20241023	142500	147516340	978	979	979	978	4203
351	20241023	142400	143402603	979	979	979	979	32141
352	20241023	142300	111936564	979	979	979	979	0
353	20241023	142200	111936564	979	979	979	979	1
354	20241023	142100	111935585	978	979	979	978	143
355	20241023	142000	111795730	979	978	979	978	3210
356	20241023	141900	108655928	978	978	978	978	0
357	20241023	141800	108655928	978	978	978	978	0
358	20241023	141700	108655928	978	978	978	978	0
359	20241023	141600	108655928	978	978	978	978	2
360	20241023	141500	108653972	978	978	978	978	20
361	20241023	141400	108634412	978	978	978	978	1
362	20241023	141300	108633434	978	978	978	978	0
363	20241023	141200	108633434	978	976	978	976	191
364	20241023	141100	108447016	976	978	978	976	15
365	20241023	141000	108432374	978	978	978	978	0
366	20241023	140900	108432374	978	978	978	978	0
367	20241023	140800	108432374	978	978	978	978	1
368	20241023	140700	108431396	976	976	976	976	0
369	20241023	140600	108431396	976	976	976	976	50
370	20241023	140500	108382596	978	978	978	978	0
371	20241023	140400	108382596	978	978	978	978	0
372	20241023	140300	108382596	978	978	978	978	0
373	20241023	140200	108382596	978	975	978	975	11
374	20241023	140100	108371868	978	975	978	975	72
375	20241023	140000	108301665	978	978	978	978	0
376	20241023	135900	108301665	978	977	978	977	251
377	20241023	135800	108056437	977	977	977	977	2
378	20241023	135700	108054483	977	977	977	977	0
379	20241023	135600	108054483	977	977	977	977	1
380	20241023	135500	108053506	977	977	977	977	0
381	20241023	135400	108053506	977	977	977	977	461
382	20241023	135300	107603109	977	977	977	977	0
383	20241023	135200	107603109	977	977	977	977	0
384	20241023	135100	107603109	977	977	977	977	0
385	20241023	135000	107603109	977	977	977	977	0
386	20241023	134900	107603109	977	977	977	977	0
387	20241023	134800	107603109	977	977	977	977	0
388	20241023	134700	107603109	977	977	977	977	126
389	20241023	134600	107480007	977	977	977	977	0
390	20241023	134500	107480007	977	977	977	977	0
391	20241023	134400	107480007	977	976	977	972	2201
392	20241023	134300	105339652	978	978	978	978	0
393	20241023	134200	105339652	978	978	978	978	0
394	20241023	134100	105339652	978	978	978	978	0
395	20241023	134000	105339652	978	978	978	978	1
396	20241023	133900	105338674	975	975	975	975	12
397	20241023	133800	105326974	978	978	978	978	1
398	20241023	133700	105325996	978	978	978	978	0
399	20241023	133600	105325996	978	978	978	978	0
400	20241023	133500	105325996	978	978	978	978	0
401	20241023	133400	105325996	978	978	978	978	413
402	20241023	133300	104922082	978	978	978	978	0
403	20241023	133200	104922082	978	978	978	978	0
404	20241023	133100	104922082	978	978	978	978	1
405	20241023	133000	104921104	979	979	979	979	0
406	20241023	132900	104921104	979	979	979	979	0
407	20241023	132800	104921104	979	978	979	970	965
408	20241023	132700	103981226	979	979	979	979	0
409	20241023	132600	103981226	979	977	979	977	15520
410	20241023	132500	88799244	978	978	978	978	0
411	20241023	132400	88799244	978	977	978	977	143
412	20241023	132300	88659532	978	978	978	978	0
413	20241023	132200	88659532	978	978	978	978	0
414	20241023	132100	88659532	978	978	978	978	0
415	20241023	132000	88659532	978	978	978	978	0
416	20241023	131900	88659532	978	978	978	978	0
417	20241023	131800	88659532	978	978	978	978	1
418	20241023	131700	88658554	977	976	977	976	1677
419	20241023	131600	87020227	977	977	977	977	0
420	20241023	131500	87020227	977	977	977	977	0
421	20241023	131400	87020227	977	977	977	977	0
422	20241023	131300	87020227	977	977	977	977	0
423	20241023	131200	87020227	977	974	977	974	2692
424	20241023	131100	84393517	975	974	975	974	143
425	20241023	131000	84254234	975	975	975	975	0
426	20241023	130900	84254234	975	975	975	974	97
427	20241023	130800	84159754	973	973	973	973	5
428	20241023	130700	84154889	974	974	974	974	0
429	20241023	130600	84154889	974	974	974	974	0
430	20241023	130500	84154889	974	974	974	974	0
431	20241023	130400	84154889	974	973	974	968	15825
432	20241023	130300	68832201	974	974	974	974	0
433	20241023	130200	68832201	974	974	974	974	0
434	20241023	130100	68832201	974	974	974	974	0
435	20241023	130000	68832201	974	974	974	974	0
436	20241023	125900	68832201	974	974	974	974	0
437	20241023	125800	68832201	974	974	974	974	0
438	20241023	125700	68832201	974	974	974	974	0
439	20241023	125600	68832201	974	974	974	974	0
440	20241023	125500	68832201	974	972	974	972	830
441	20241023	125400	68025439	974	973	974	973	60
442	20241023	125300	67967049	974	973	974	973	54
443	20241023	125200	67914463	974	974	974	974	6
444	20241023	125100	67908619	973	973	973	973	500
445	20241023	125000	67422119	974	969	974	969	33
446	20241023	124900	67390137	968	973	973	968	2544
447	20241023	124800	64925533	974	974	974	974	50
448	20241023	124700	64876833	974	974	974	974	0
449	20241023	124600	64876833	974	974	974	974	2
450	20241023	124500	64874885	974	974	974	974	0
451	20241023	124400	64874885	974	974	974	974	0
452	20241023	124300	64874885	974	974	974	974	5
453	20241023	124200	64870015	974	973	974	973	2
454	20241023	124100	64868068	971	971	971	971	0
455	20241023	124000	64868068	971	971	971	971	0
456	20241023	123900	64868068	971	971	971	971	0
457	20241023	123800	64868068	971	971	971	971	0
458	20241023	123700	64868068	971	971	971	971	0
459	20241023	123600	64868068	971	971	971	971	0
460	20241023	123500	64868068	971	971	971	971	0
461	20241023	123400	64868068	971	971	971	971	0
462	20241023	123300	64868068	971	971	971	971	0
463	20241023	123200	64868068	971	971	971	971	0
464	20241023	123100	64868068	971	971	971	971	0
465	20241023	123000	64868068	971	971	971	971	0
466	20241023	122900	64868068	971	971	971	971	0
467	20241023	122800	64868068	971	971	971	971	0
468	20241023	122700	64868068	971	974	974	971	642
469	20241023	122600	64243998	974	974	974	974	0
470	20241023	122500	64243998	974	974	974	974	0
471	20241023	122400	64243998	974	974	974	974	0
472	20241023	122300	64243998	974	974	974	974	0
473	20241023	122200	64243998	974	974	974	974	0
474	20241023	122100	64243998	974	974	974	974	0
475	20241023	122000	64243998	974	974	974	974	0
476	20241023	121900	64243998	974	974	974	974	0
477	20241023	121800	64243998	974	974	974	974	0
478	20241023	121700	64243998	974	974	974	974	1
479	20241023	121600	64243024	973	973	973	973	16
480	20241023	121500	64227456	973	973	973	973	0
481	20241023	121400	64227456	973	973	973	973	7
482	20241023	121300	64220645	973	973	973	973	0
483	20241023	121200	64220645	973	974	974	973	222
484	20241023	121100	64004439	974	974	974	974	6
485	20241023	121000	63998595	974	974	974	974	0
486	20241023	120900	63998595	974	974	974	974	0
487	20241023	120800	63998595	974	974	974	974	0
488	20241023	120700	63998595	974	974	974	974	0
489	20241023	120600	63998595	974	974	974	974	0
490	20241023	120500	63998595	974	974	974	974	0
491	20241023	120400	63998595	974	974	974	974	0
492	20241023	120300	63998595	974	974	974	974	5
493	20241023	120200	63993725	971	971	971	971	72
494	20241023	120100	63923813	972	972	972	972	1
495	20241023	120000	63922841	975	975	975	975	0
496	20241023	115900	63922841	975	975	975	975	0
497	20241023	115800	63922841	975	975	975	975	0
498	20241023	115700	63922841	975	975	975	975	0
499	20241023	115600	63922841	975	975	975	975	0
500	20241023	115500	63922841	975	975	975	975	0
501	20241023	115400	63922841	975	975	975	975	0
502	20241023	115300	63922841	975	975	975	975	0
503	20241023	115200	63922841	975	975	975	975	0
504	20241023	115100	63922841	975	975	975	975	0
505	20241023	115000	63922841	975	975	975	975	0
506	20241023	114900	63922841	975	975	975	975	0
507	20241023	114800	63922841	975	975	975	975	0
508	20241023	114700	63922841	975	975	975	975	0
509	20241023	114600	63922841	975	975	975	975	0
510	20241023	114500	63922841	975	975	975	975	0
511	20241023	114400	63922841	975	975	975	975	0
512	20241023	114300	63922841	975	974	975	974	11
513	20241023	114200	63912126	973	973	973	973	0
514	20241023	114100	63912126	973	973	973	973	0
515	20241023	114000	63912126	973	973	973	973	0
516	20241023	113900	63912126	973	973	973	973	65
517	20241023	113800	63848881	973	973	973	973	0
518	20241023	113700	63848881	973	973	973	973	0
519	20241023	113600	63848881	973	973	973	973	0
520	20241023	113500	63848881	973	973	973	973	0
521	20241023	113400	63848881	973	973	973	973	0
522	20241023	113300	63848881	973	973	973	973	0
523	20241023	113200	63848881	973	973	973	973	0
524	20241023	113100	63848881	973	973	973	973	2
525	20241023	113000	63846935	973	973	973	973	22
526	20241023	112900	63825529	973	973	973	973	5
527	20241023	112800	63820664	973	973	973	973	0
528	20241023	112700	63820664	973	973	973	973	0
529	20241023	112600	63820664	973	973	973	973	0
530	20241023	112500	63820664	973	973	973	973	0
531	20241023	112400	63820664	973	973	973	973	0
532	20241023	112300	63820664	973	973	973	973	0
533	20241023	112200	63820664	973	973	973	973	0
534	20241023	112100	63820664	973	973	973	973	0
535	20241023	112000	63820664	973	973	973	973	0
536	20241023	111900	63820664	973	973	973	973	0
537	20241023	111800	63820664	973	973	973	973	200
538	20241023	111700	63626064	973	973	973	973	0
539	20241023	111600	63626064	973	973	973	973	1
540	20241023	111500	63625091	968	968	968	968	0
541	20241023	111400	63625091	968	968	968	968	0
542	20241023	111300	63625091	968	968	968	968	0
543	20241023	111200	63625091	968	969	969	968	1599
544	20241023	111100	62075789	970	970	970	970	4348
545	20241023	111000	57858229	970	970	970	970	0
546	20241023	110900	57858229	970	970	970	970	0
547	20241023	110800	57858229	970	970	970	970	0
548	20241023	110700	57858229	970	970	970	970	0
549	20241023	110600	57858229	970	970	970	970	0
550	20241023	110500	57858229	970	970	970	970	0
551	20241023	110400	57858229	970	970	970	970	0
552	20241023	110300	57858229	970	970	970	970	3308
553	20241023	110200	54649469	970	970	970	970	0
554	20241023	110100	54649469	970	970	970	970	0
555	20241023	110000	54649469	970	970	970	970	0
556	20241023	105900	54649469	970	970	970	969	197
557	20241023	105800	54458521	969	969	969	969	0
558	20241023	105700	54458521	969	969	969	969	30
559	20241023	105600	54429451	970	970	970	970	0
560	20241023	105500	54429451	970	970	970	970	5054
561	20241023	105400	49527071	970	970	970	970	0
562	20241023	105300	49527071	970	972	972	970	252
563	20241023	105200	49282425	974	974	974	974	0
564	20241023	105100	49282425	974	974	974	974	0
565	20241023	105000	49282425	974	974	974	974	4
566	20241023	104900	49278529	974	974	974	974	0
567	20241023	104800	49278529	974	974	974	974	6
568	20241023	104700	49272685	974	974	974	974	1
569	20241023	104600	49271711	971	971	971	971	0
570	20241023	104500	49271711	971	971	971	971	0
571	20241023	104400	49271711	971	971	971	971	0
572	20241023	104300	49271711	971	971	971	971	0
573	20241023	104200	49271711	971	971	971	971	0
574	20241023	104100	49271711	971	971	971	971	0
575	20241023	104000	49271711	971	971	971	971	0
576	20241023	103900	49271711	971	971	971	971	1
577	20241023	103800	49270740	970	970	970	970	0
578	20241023	103700	49270740	970	970	970	970	0
579	20241023	103600	49270740	970	970	970	970	1
580	20241023	103500	49269770	970	970	970	970	0
581	20241023	103400	49269770	970	971	971	970	518
582	20241023	103300	48767171	971	971	971	971	0
583	20241023	103200	48767171	971	971	971	971	1
584	20241023	103100	48766200	972	972	972	972	110
585	20241023	103000	48659280	975	975	975	975	0
586	20241023	102900	48659280	975	975	975	975	0
587	20241023	102800	48659280	975	975	975	975	1
588	20241023	102700	48658305	971	978	978	971	10001
589	20241023	102600	38947188	971	971	971	971	10533
590	20241023	102500	28719645	978	978	978	978	0
591	20241023	102400	28719645	978	978	978	978	0
592	20241023	102300	28719645	978	978	978	978	20
593	20241023	102200	28700085	971	977	977	971	2
594	20241023	102100	28698137	977	977	977	977	0
595	20241023	102000	28698137	977	977	977	977	0
596	20241023	101900	28698137	977	977	977	977	0
597	20241023	101800	28698137	977	977	977	977	5
598	20241023	101700	28693252	971	971	971	971	0
599	20241023	101600	28693252	971	971	971	971	20
600	20241023	101500	28673832	969	969	969	969	0
601	20241023	101400	28673832	969	975	975	969	583
602	20241023	101300	28108110	976	976	976	976	0
603	20241023	101200	28108110	976	976	976	976	0
604	20241023	101100	28108110	976	977	977	976	1156
605	20241023	101000	26979822	979	979	979	979	0
606	20241023	100900	26979822	979	979	979	979	5
607	20241023	100800	26974927	979	979	979	979	340
608	20241023	100700	26642067	979	979	979	979	50
609	20241023	100600	26593117	979	979	979	979	5
610	20241023	100500	26588222	976	976	976	976	0
611	20241023	100400	26588222	976	976	976	976	18
612	20241023	100300	26570654	979	979	979	979	47
613	20241023	100200	26524641	979	979	979	979	0
614	20241023	100100	26524641	979	979	979	979	0
615	20241023	100000	26524641	979	979	979	979	0
616	20241023	095900	26524641	979	979	979	979	0
617	20241023	095800	26524641	979	979	979	979	0
618	20241023	095700	26524641	979	979	979	979	0
619	20241023	095600	26524641	979	979	979	979	2
620	20241023	095500	26522683	976	976	976	976	481
621	20241023	095400	26053227	976	976	976	976	1
622	20241023	095300	26052251	978	977	978	977	2
623	20241023	095200	26050296	978	978	978	978	0
624	20241023	095100	26050296	978	978	978	978	0
625	20241023	095000	26050296	978	978	978	978	0
626	20241023	094900	26050296	978	978	978	978	0
627	20241023	094800	26050296	978	978	978	978	18
628	20241023	094700	26032692	976	977	977	976	2079
629	20241023	094600	24003468	979	979	979	979	0
630	20241023	094500	24003468	979	979	979	979	0
631	20241023	094400	24003468	979	979	979	979	0
632	20241023	094300	24003468	979	979	979	979	1
633	20241023	094200	24002489	979	979	979	979	3
634	20241023	094100	23999552	979	979	979	979	1
635	20241023	094000	23998573	979	979	979	979	0
636	20241023	093900	23998573	979	979	979	977	159
637	20241023	093800	23843226	978	977	979	977	280
638	20241023	093700	23569638	976	976	976	976	1422
639	20241023	093600	22181766	976	974	976	974	170
640	20241023	093500	22016184	974	974	974	974	0
641	20241023	093400	22016184	974	974	974	974	0
642	20241023	093300	22016184	974	974	974	974	1892
643	20241023	093200	20173376	974	974	974	974	0
644	20241023	093100	20173376	974	974	974	974	0
645	20241023	093000	20173376	974	974	974	974	0
646	20241023	092900	20173376	974	970	974	968	43
647	20241023	092800	20131740	974	974	974	974	0
648	20241023	092700	20131740	974	974	974	974	0
649	20241023	092600	20131740	974	970	974	969	5709
650	20241023	092500	14594027	970	971	974	970	4306
651	20241023	092400	10414933	971	971	971	971	1388
652	20241023	092300	9067185	974	974	974	974	0
653	20241023	092200	9067185	974	974	974	974	0
654	20241023	092100	9067185	974	974	974	974	0
655	20241023	092000	9067185	974	974	974	974	6
656	20241023	091900	9061341	971	971	971	971	1429
657	20241023	091800	7673782	971	971	971	971	15
658	20241023	091700	7659217	975	975	975	975	0
659	20241023	091600	7659217	975	975	975	975	0
660	20241023	091500	7659217	975	975	975	975	0
661	20241023	091400	7659217	975	972	975	971	6
662	20241023	091300	7653384	975	975	975	975	1
663	20241023	091200	7652409	971	972	975	971	441
664	20241023	091100	7224094	972	972	972	972	101
665	20241023	091000	7125922	975	975	975	975	35
666	20241023	090900	7091797	975	975	975	975	0
667	20241023	090800	7091797	975	971	975	971	11
668	20241023	090700	7081112	975	975	975	975	0
669	20241023	090600	7081112	975	975	975	975	1
670	20241023	090500	7080137	971	975	975	971	210
671	20241023	090400	6875411	976	976	976	976	0
672	20241023	090300	6875411	976	976	976	976	0
673	20241023	090200	6875411	976	976	976	970	6143
674	20241023	090100	912795	975	975	975	975	586
675	20241023	090000	341445	975	970	975	970	352