KissMeData/252500/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	205400	121507260	981	981	981	981	1358
3	20241017	205300	121507260	981	981	981	981	0
4	20241017	205200	121507260	981	981	981	981	0
5	20241017	205100	121507260	981	981	981	981	0
6	20241017	205000	121507260	981	981	981	981	0
7	20241017	204900	121507260	981	981	981	981	0
8	20241017	204800	121507260	981	981	981	981	0
9	20241017	204700	121507260	981	981	981	981	0
10	20241017	204600	121507260	981	981	981	981	0
11	20241017	204500	121507260	981	981	981	981	0
12	20241017	204400	121507260	981	981	981	981	0
13	20241017	204300	121507260	981	981	981	981	0
14	20241017	204200	121507260	981	981	981	981	0
15	20241017	204100	121507260	981	981	981	981	0
16	20241017	204000	121507260	981	981	981	981	0
17	20241017	203900	121507260	981	981	981	981	0
18	20241017	203800	121507260	981	981	981	981	0
19	20241017	203700	121507260	981	981	981	981	0
20	20241017	203600	121507260	981	981	981	981	0
21	20241017	203500	121507260	981	981	981	981	0
22	20241017	203400	121507260	981	981	981	981	0
23	20241017	203300	121507260	981	981	981	981	0
24	20241017	203200	121507260	981	981	981	981	0
25	20241017	203100	121507260	981	981	981	981	0
26	20241017	203000	121507260	981	981	981	981	0
27	20241017	202900	121507260	981	981	981	981	0
28	20241017	202800	121507260	981	981	981	981	0
29	20241017	202700	121507260	981	981	981	981	0
30	20241017	202600	121507260	981	981	981	981	0
31	20241017	202500	121507260	981	981	981	981	0
32	20241017	202400	121507260	981	981	981	981	1358
33	20241017	202300	121507260	981	981	981	981	0
34	20241017	202200	121507260	981	981	981	981	0
35	20241017	202100	121507260	981	981	981	981	0
36	20241017	202000	121507260	981	981	981	981	0
37	20241017	201900	121507260	981	981	981	981	0
38	20241017	201800	121507260	981	981	981	981	0
39	20241017	201700	121507260	981	981	981	981	0
40	20241017	201600	121507260	981	981	981	981	0
41	20241017	201500	121507260	981	981	981	981	0
42	20241017	201400	121507260	981	981	981	981	0
43	20241017	201300	121507260	981	981	981	981	0
44	20241017	201200	121507260	981	981	981	981	0
45	20241017	201100	121507260	981	981	981	981	0
46	20241017	201000	121507260	981	981	981	981	0
47	20241017	200900	121507260	981	981	981	981	0
48	20241017	200800	121507260	981	981	981	981	0
49	20241017	200700	121507260	981	981	981	981	0
50	20241017	200600	121507260	981	981	981	981	0
51	20241017	200500	121507260	981	981	981	981	0
52	20241017	200400	121507260	981	981	981	981	0
53	20241017	200300	121507260	981	981	981	981	0
54	20241017	200200	121507260	981	981	981	981	0
55	20241017	200100	121507260	981	981	981	981	0
56	20241017	200000	121507260	981	981	981	981	0
57	20241017	195900	121507260	981	981	981	981	0
58	20241017	195800	121507260	981	981	981	981	0
59	20241017	195700	121507260	981	981	981	981	0
60	20241017	195600	121507260	981	981	981	981	0
61	20241017	195500	121507260	981	981	981	981	0
62	20241017	195400	121507260	981	981	981	981	1358
63	20241017	195300	121507260	981	981	981	981	0
64	20241017	195200	121507260	981	981	981	981	0
65	20241017	195100	121507260	981	981	981	981	0
66	20241017	195000	121507260	981	981	981	981	0
67	20241017	194900	121507260	981	981	981	981	0
68	20241017	194800	121507260	981	981	981	981	0
69	20241017	194700	121507260	981	981	981	981	0
70	20241017	194600	121507260	981	981	981	981	0
71	20241017	194500	121507260	981	981	981	981	0
72	20241017	194400	121507260	981	981	981	981	0
73	20241017	194300	121507260	981	981	981	981	0
74	20241017	194200	121507260	981	981	981	981	0
75	20241017	194100	121507260	981	981	981	981	0
76	20241017	194000	121507260	981	981	981	981	0
77	20241017	193900	121507260	981	981	981	981	0
78	20241017	193800	121507260	981	981	981	981	0
79	20241017	193700	121507260	981	981	981	981	0
80	20241017	193600	121507260	981	981	981	981	0
81	20241017	193500	121507260	981	981	981	981	0
82	20241017	193400	121507260	981	981	981	981	0
83	20241017	193300	121507260	981	981	981	981	0
84	20241017	193200	121507260	981	981	981	981	0
85	20241017	193100	121507260	981	981	981	981	0
86	20241017	193000	121507260	981	981	981	981	0
87	20241017	192900	121507260	981	981	981	981	0
88	20241017	192800	121507260	981	981	981	981	0
89	20241017	192700	121507260	981	981	981	981	0
90	20241017	192600	121507260	981	981	981	981	0
91	20241017	192500	121507260	981	981	981	981	0
92	20241017	192400	121507260	981	981	981	981	1358
93	20241017	192300	121507260	981	981	981	981	0
94	20241017	192200	121507260	981	981	981	981	0
95	20241017	192100	121507260	981	981	981	981	0
96	20241017	192000	121507260	981	981	981	981	0
97	20241017	191900	121507260	981	981	981	981	0
98	20241017	191800	121507260	981	981	981	981	0
99	20241017	191700	121507260	981	981	981	981	0
100	20241017	191600	121507260	981	981	981	981	0
101	20241017	191500	121507260	981	981	981	981	0
102	20241017	191400	121507260	981	981	981	981	0
103	20241017	191300	121507260	981	981	981	981	0
104	20241017	191200	121507260	981	981	981	981	0
105	20241017	191100	121507260	981	981	981	981	0
106	20241017	191000	121507260	981	981	981	981	0
107	20241017	190900	121507260	981	981	981	981	0
108	20241017	190800	121507260	981	981	981	981	0
109	20241017	190700	121507260	981	981	981	981	0
110	20241017	190600	121507260	981	981	981	981	0
111	20241017	190500	121507260	981	981	981	981	0
112	20241017	190400	121507260	981	981	981	981	0
113	20241017	190300	121507260	981	981	981	981	0
114	20241017	190200	121507260	981	981	981	981	0
115	20241017	190100	121507260	981	981	981	981	0
116	20241017	190000	121507260	981	981	981	981	0
117	20241017	185900	121507260	981	981	981	981	0
118	20241017	185800	121507260	981	981	981	981	0
119	20241017	185700	121507260	981	981	981	981	0
120	20241017	185600	121507260	981	981	981	981	0
121	20241017	185500	121507260	981	981	981	981	0
122	20241017	185400	121507260	981	981	981	981	1358
123	20241017	185300	121507260	981	981	981	981	0
124	20241017	185200	121507260	981	981	981	981	0
125	20241017	185100	121507260	981	981	981	981	0
126	20241017	185000	121507260	981	981	981	981	0
127	20241017	184900	121507260	981	981	981	981	0
128	20241017	184800	121507260	981	981	981	981	0
129	20241017	184700	121507260	981	981	981	981	0
130	20241017	184600	121507260	981	981	981	981	0
131	20241017	184500	121507260	981	981	981	981	0
132	20241017	184400	121507260	981	981	981	981	0
133	20241017	184300	121507260	981	981	981	981	0
134	20241017	184200	121507260	981	981	981	981	0
135	20241017	184100	121507260	981	981	981	981	0
136	20241017	184000	121507260	981	981	981	981	0
137	20241017	183900	121507260	981	981	981	981	0
138	20241017	183800	121507260	981	981	981	981	0
139	20241017	183700	121507260	981	981	981	981	0
140	20241017	183600	121507260	981	981	981	981	0
141	20241017	183500	121507260	981	981	981	981	0
142	20241017	183400	121507260	981	981	981	981	0
143	20241017	183300	121507260	981	981	981	981	0
144	20241017	183200	121507260	981	981	981	981	0
145	20241017	183100	121507260	981	981	981	981	0
146	20241017	183000	121507260	981	981	981	981	0
147	20241017	182900	121507260	981	981	981	981	0
148	20241017	182800	121507260	981	981	981	981	0
149	20241017	182700	121507260	981	981	981	981	0
150	20241017	182600	121507260	981	981	981	981	0
151	20241017	182500	121507260	981	981	981	981	0
152	20241017	182400	121507260	981	981	981	981	1358
153	20241017	182300	121507260	981	981	981	981	0
154	20241017	182200	121507260	981	981	981	981	0
155	20241017	182100	121507260	981	981	981	981	0
156	20241017	182000	121507260	981	981	981	981	0
157	20241017	181900	121507260	981	981	981	981	0
158	20241017	181800	121507260	981	981	981	981	0
159	20241017	181700	121507260	981	981	981	981	0
160	20241017	181600	121507260	981	981	981	981	0
161	20241017	181500	121507260	981	981	981	981	0
162	20241017	181400	121507260	981	981	981	981	0
163	20241017	181300	121507260	981	981	981	981	0
164	20241017	181200	121507260	981	981	981	981	0
165	20241017	181100	121507260	981	981	981	981	0
166	20241017	181000	121507260	981	981	981	981	0
167	20241017	180900	121507260	981	981	981	981	0
168	20241017	180800	121507260	981	981	981	981	0
169	20241017	180700	121507260	981	981	981	981	0
170	20241017	180600	121507260	981	981	981	981	0
171	20241017	180500	121507260	981	981	981	981	0
172	20241017	180400	121507260	981	981	981	981	0
173	20241017	180300	121507260	981	981	981	981	0
174	20241017	180200	121507260	981	981	981	981	0
175	20241017	180100	121507260	981	981	981	981	0
176	20241017	180000	121507260	981	981	981	981	0
177	20241017	175900	121507260	981	981	981	981	0
178	20241017	175800	121507260	981	981	981	981	0
179	20241017	175700	121507260	981	981	981	981	0
180	20241017	175600	121507260	981	981	981	981	0
181	20241017	175500	121507260	981	981	981	981	0
182	20241017	175400	121507260	981	981	981	981	1358
183	20241017	175300	121507260	981	981	981	981	0
184	20241017	175200	121507260	981	981	981	981	0
185	20241017	175100	121507260	981	981	981	981	0
186	20241017	175000	121507260	981	981	981	981	0
187	20241017	174900	121507260	981	981	981	981	0
188	20241017	174800	121507260	981	981	981	981	0
189	20241017	174700	121507260	981	981	981	981	0
190	20241017	174600	121507260	981	981	981	981	0
191	20241017	174500	121507260	981	981	981	981	0
192	20241017	174400	121507260	981	981	981	981	0
193	20241017	174300	121507260	981	981	981	981	0
194	20241017	174200	121507260	981	981	981	981	0
195	20241017	174100	121507260	981	981	981	981	0
196	20241017	174000	121507260	981	981	981	981	0
197	20241017	173900	121507260	981	981	981	981	0
198	20241017	173800	121507260	981	981	981	981	0
199	20241017	173700	121507260	981	981	981	981	0
200	20241017	173600	121507260	981	981	981	981	0
201	20241017	173500	121507260	981	981	981	981	0
202	20241017	173400	121507260	981	981	981	981	0
203	20241017	173300	121507260	981	981	981	981	0
204	20241017	173200	121507260	981	981	981	981	0
205	20241017	173100	121507260	981	981	981	981	0
206	20241017	173000	121507260	981	981	981	981	0
207	20241017	172900	121507260	981	981	981	981	0
208	20241017	172800	121507260	981	981	981	981	0
209	20241017	172700	121507260	981	981	981	981	0
210	20241017	172600	121507260	981	981	981	981	0
211	20241017	172500	121507260	981	981	981	981	0
212	20241017	172400	121507260	981	981	981	981	1358
213	20241017	172300	121507260	981	981	981	981	0
214	20241017	172200	121507260	981	981	981	981	0
215	20241017	172100	121507260	981	981	981	981	0
216	20241017	172000	121507260	981	981	981	981	0
217	20241017	171900	121507260	981	981	981	981	0
218	20241017	171800	121507260	981	981	981	981	0
219	20241017	171700	121507260	981	981	981	981	0
220	20241017	171600	121507260	981	981	981	981	0
221	20241017	171500	121507260	981	981	981	981	0
222	20241017	171400	121507260	981	981	981	981	0
223	20241017	171300	121507260	981	981	981	981	0
224	20241017	171200	121507260	981	981	981	981	0
225	20241017	171100	121507260	981	981	981	981	0
226	20241017	171000	121507260	981	981	981	981	0
227	20241017	170900	121507260	981	981	981	981	0
228	20241017	170800	121507260	981	981	981	981	0
229	20241017	170700	121507260	981	981	981	981	0
230	20241017	170600	121507260	981	981	981	981	0
231	20241017	170500	121507260	981	981	981	981	0
232	20241017	170400	121507260	981	981	981	981	0
233	20241017	170300	121507260	981	981	981	981	0
234	20241017	170200	121507260	981	981	981	981	0
235	20241017	170100	121507260	981	981	981	981	0
236	20241017	170000	121507260	981	981	981	981	0
237	20241017	165900	121507260	981	981	981	981	0
238	20241017	165800	121507260	981	981	981	981	0
239	20241017	165700	121507260	981	981	981	981	0
240	20241017	165600	121507260	981	981	981	981	0
241	20241017	165500	121507260	981	981	981	981	0
242	20241017	165400	121507260	981	981	981	981	1358
243	20241017	165300	121507260	981	981	981	981	0
244	20241017	165200	121507260	981	981	981	981	0
245	20241017	165100	121507260	981	981	981	981	0
246	20241017	165000	121507260	981	981	981	981	0
247	20241017	164900	121507260	981	981	981	981	0
248	20241017	164800	121507260	981	981	981	981	0
249	20241017	164700	121507260	981	981	981	981	0
250	20241017	164600	121507260	981	981	981	981	0
251	20241017	164500	121507260	981	981	981	981	0
252	20241017	164400	121507260	981	981	981	981	0
253	20241017	164300	121507260	981	981	981	981	0
254	20241017	164200	121507260	981	981	981	981	0
255	20241017	164100	121507260	981	981	981	981	0
256	20241017	164000	121507260	981	981	981	981	0
257	20241017	163900	121507260	981	981	981	981	0
258	20241017	163800	121507260	981	981	981	981	0
259	20241017	163700	121507260	981	981	981	981	0
260	20241017	163600	121507260	981	981	981	981	0
261	20241017	163500	121507260	981	981	981	981	0
262	20241017	163400	121507260	981	981	981	981	0
263	20241017	163300	121507260	981	981	981	981	0
264	20241017	163200	121507260	981	981	981	981	0
265	20241017	163100	121507260	981	981	981	981	0
266	20241017	163000	121507260	981	981	981	981	0
267	20241017	162900	121507260	981	981	981	981	0
268	20241017	162800	121507260	981	981	981	981	0
269	20241017	162700	121507260	981	981	981	981	0
270	20241017	162600	121507260	981	981	981	981	0
271	20241017	162500	121507260	981	981	981	981	0
272	20241017	162400	121507260	981	981	981	981	1358
273	20241017	162300	121507260	981	981	981	981	0
274	20241017	162200	121507260	981	981	981	981	0
275	20241017	162100	121507260	981	981	981	981	0
276	20241017	162000	121507260	981	981	981	981	0
277	20241017	161900	121507260	981	981	981	981	0
278	20241017	161800	121507260	981	981	981	981	0
279	20241017	161700	121507260	981	981	981	981	0
280	20241017	161600	121507260	981	981	981	981	0
281	20241017	161500	121507260	981	981	981	981	0
282	20241017	161400	121507260	981	981	981	981	0
283	20241017	161300	121507260	981	981	981	981	0
284	20241017	161200	121507260	981	981	981	981	0
285	20241017	161100	121507260	981	981	981	981	0
286	20241017	161000	121507260	981	981	981	981	0
287	20241017	160900	121507260	981	981	981	981	0
288	20241017	160800	121507260	981	981	981	981	0
289	20241017	160700	121507260	981	981	981	981	0
290	20241017	160600	121507260	981	981	981	981	0
291	20241017	160500	121507260	981	981	981	981	0
292	20241017	160400	121507260	981	981	981	981	0
293	20241017	160300	121507260	981	981	981	981	0
294	20241017	160200	121507260	981	981	981	981	0
295	20241017	160100	121507260	981	981	981	981	0
296	20241017	160000	121507260	981	981	981	981	0
297	20241017	155900	121507260	981	981	981	981	0
298	20241017	155800	121507260	981	981	981	981	0
299	20241017	155700	121507260	981	981	981	981	0
300	20241017	155600	121507260	981	981	981	981	0
301	20241017	155500	121507260	981	981	981	981	0
302	20241017	155400	121507260	981	981	981	981	1358
303	20241017	155300	121507260	981	981	981	981	0
304	20241017	155200	121507260	981	981	981	981	0
305	20241017	155100	121507260	981	981	981	981	0
306	20241017	155000	121507260	981	981	981	981	0
307	20241017	154900	121507260	981	981	981	981	0
308	20241017	154800	121507260	981	981	981	981	0
309	20241017	154700	121507260	981	981	981	981	0
310	20241017	154600	121507260	981	981	981	981	0
311	20241017	154500	121507260	981	981	981	981	0
312	20241017	154400	121507260	981	981	981	981	0
313	20241017	154300	121507260	981	981	981	981	0
314	20241017	154200	121507260	981	981	981	981	0
315	20241017	154100	121507260	981	981	981	981	0
316	20241017	154000	121507260	981	981	981	981	0
317	20241017	153900	121507260	981	981	981	981	0
318	20241017	153800	121507260	981	981	981	981	0
319	20241017	153700	121507260	981	981	981	981	0
320	20241017	153600	121507260	981	981	981	981	0
321	20241017	153500	121507260	981	981	981	981	0
322	20241017	153400	121507260	981	981	981	981	0
323	20241017	153300	121507260	981	981	981	981	0
324	20241017	153200	121507260	981	981	981	981	0
325	20241017	153100	121507260	981	981	981	981	0
326	20241017	153000	121507260	981	981	981	981	1358
327	20241017	152900	120175062	981	981	981	981	0
328	20241017	152800	120175062	981	981	981	981	0
329	20241017	152700	120175062	981	981	981	981	0
330	20241017	152600	120175062	981	981	981	981	0
331	20241017	152500	120175062	981	981	981	981	0
332	20241017	152400	120175062	981	981	981	981	0
333	20241017	152300	120175062	981	981	981	981	0
334	20241017	152200	120175062	981	981	981	981	0
335	20241017	152100	120175062	981	981	981	981	0
336	20241017	152000	120175062	981	981	981	981	0
337	20241017	151900	120175062	981	981	981	981	0
338	20241017	151800	120175062	981	981	981	981	18
339	20241017	151700	120157404	981	981	981	981	0
340	20241017	151600	120157404	981	981	981	981	1685
341	20241017	151500	118504419	982	983	983	982	4894
342	20241017	151400	113698011	983	983	983	983	423
343	20241017	151300	113282202	984	984	984	984	43
344	20241017	151200	113239890	983	983	983	983	201
345	20241017	151100	113042307	983	983	983	983	200
346	20241017	151000	112845707	983	983	983	983	0
347	20241017	150900	112845707	983	983	983	983	0
348	20241017	150800	112845707	983	983	983	983	0
349	20241017	150700	112845707	983	983	983	983	113
350	20241017	150600	112734628	983	983	983	983	45
351	20241017	150500	112690393	983	983	983	983	55
352	20241017	150400	112636328	983	983	983	983	1
353	20241017	150300	112635345	983	983	983	983	0
354	20241017	150200	112635345	983	983	983	983	899
355	20241017	150100	111751628	987	987	987	987	0
356	20241017	150000	111751628	987	987	987	987	0
357	20241017	145900	111751628	987	987	987	987	0
358	20241017	145800	111751628	987	987	987	987	7
359	20241017	145700	111744719	987	983	987	983	256
360	20241017	145600	111493031	983	983	983	983	1000
361	20241017	145500	110510031	988	988	988	988	0
362	20241017	145400	110510031	988	988	988	988	0
363	20241017	145300	110510031	988	988	988	988	0
364	20241017	145200	110510031	988	988	988	988	0
365	20241017	145100	110510031	988	988	988	988	0
366	20241017	145000	110510031	988	988	988	988	0
367	20241017	144900	110510031	988	988	988	988	0
368	20241017	144800	110510031	988	988	988	988	0
369	20241017	144700	110510031	988	988	988	988	0
370	20241017	144600	110510031	988	988	988	988	0
371	20241017	144500	110510031	988	988	988	988	0
372	20241017	144400	110510031	988	984	988	984	2
373	20241017	144300	110508059	988	988	988	988	1
374	20241017	144200	110507071	987	987	987	987	1000
375	20241017	144100	109520071	987	987	987	987	0
376	20241017	144000	109520071	987	987	987	987	1
377	20241017	143900	109519084	982	982	982	982	0
378	20241017	143800	109519084	982	982	982	982	0
379	20241017	143700	109519084	982	982	982	982	0
380	20241017	143600	109519084	982	982	982	982	0
381	20241017	143500	109519084	982	982	982	982	0
382	20241017	143400	109519084	982	982	982	982	0
383	20241017	143300	109519084	982	982	982	982	0
384	20241017	143200	109519084	982	982	982	982	0
385	20241017	143100	109519084	982	983	983	982	1893
386	20241017	143000	107659775	982	982	982	982	0
387	20241017	142900	107659775	982	982	982	982	0
388	20241017	142800	107659775	982	982	982	982	0
389	20241017	142700	107659775	982	982	982	982	0
390	20241017	142600	107659775	982	982	982	982	0
391	20241017	142500	107659775	982	982	982	982	0
392	20241017	142400	107659775	982	982	982	982	0
393	20241017	142300	107659775	982	982	982	982	0
394	20241017	142200	107659775	982	982	982	982	0
395	20241017	142100	107659775	982	982	982	982	0
396	20241017	142000	107659775	982	982	982	982	0
397	20241017	141900	107659775	982	982	982	982	0
398	20241017	141800	107659775	982	982	982	982	0
399	20241017	141700	107659775	982	982	982	982	0
400	20241017	141600	107659775	982	982	982	982	1400
401	20241017	141500	106284975	982	982	982	982	0
402	20241017	141400	106284975	982	982	982	982	0
403	20241017	141300	106284975	982	982	982	982	0
404	20241017	141200	106284975	982	982	982	982	0
405	20241017	141100	106284975	982	986	986	982	953
406	20241017	141000	105348218	987	987	987	987	7
407	20241017	140900	105341309	987	987	987	987	0
408	20241017	140800	105341309	987	987	987	987	0
409	20241017	140700	105341309	987	987	987	987	0
410	20241017	140600	105341309	987	987	987	987	0
411	20241017	140500	105341309	987	987	987	987	0
412	20241017	140400	105341309	987	987	987	987	0
413	20241017	140300	105341309	987	987	987	987	700
414	20241017	140200	104650409	987	987	987	987	0
415	20241017	140100	104650409	987	987	987	987	10
416	20241017	140000	104640539	987	986	987	986	265
417	20241017	135900	104379248	986	986	986	986	0
418	20241017	135800	104379248	986	985	986	985	895
419	20241017	135700	103497368	985	985	985	985	0
420	20241017	135600	103497368	985	985	985	985	0
421	20241017	135500	103497368	985	985	985	985	26
422	20241017	135400	103471758	986	986	986	986	252
423	20241017	135300	103223286	986	986	986	986	0
424	20241017	135200	103223286	986	986	986	986	0
425	20241017	135100	103223286	986	986	986	986	0
426	20241017	135000	103223286	986	986	986	986	4
427	20241017	134900	103219342	985	985	985	985	93
428	20241017	134800	103127737	986	986	986	986	2
429	20241017	134700	103125765	985	985	985	985	310
430	20241017	134600	102820415	985	985	985	985	0
431	20241017	134500	102820415	985	985	985	985	0
432	20241017	134400	102820415	985	985	985	985	0
433	20241017	134300	102820415	985	985	985	985	35
434	20241017	134200	102785940	985	985	985	985	300
435	20241017	134100	102490440	985	985	985	985	0
436	20241017	134000	102490440	985	985	985	985	288
437	20241017	133900	102206760	985	985	985	985	0
438	20241017	133800	102206760	985	985	985	985	100
439	20241017	133700	102108260	985	985	985	985	1
440	20241017	133600	102107275	985	985	985	985	0
441	20241017	133500	102107275	985	985	985	985	0
442	20241017	133400	102107275	985	983	985	983	1001
443	20241017	133300	101123290	982	982	982	982	0
444	20241017	133200	101123290	982	982	982	982	751
445	20241017	133100	100385808	983	983	983	983	10
446	20241017	133000	100375978	983	983	983	983	18
447	20241017	132900	100358284	983	983	983	983	0
448	20241017	132800	100358284	983	983	983	983	407
449	20241017	132700	99958203	983	983	983	983	407
450	20241017	132600	99558122	983	983	983	983	200
451	20241017	132500	99361522	983	983	983	983	0
452	20241017	132400	99361522	983	983	983	983	0
453	20241017	132300	99361522	983	983	983	983	31
454	20241017	132200	99331049	983	983	983	983	0
455	20241017	132100	99331049	983	983	983	983	0
456	20241017	132000	99331049	983	983	983	983	106
457	20241017	131900	99226851	983	983	983	983	1900
458	20241017	131800	97359151	982	982	982	982	0
459	20241017	131700	97359151	982	982	982	982	0
460	20241017	131600	97359151	982	983	983	982	1457
461	20241017	131500	95927058	983	983	983	983	0
462	20241017	131400	95927058	983	985	985	983	294
463	20241017	131300	95638054	986	986	986	986	0
464	20241017	131200	95638054	986	986	986	986	1
465	20241017	131100	95637068	986	986	986	986	507
466	20241017	131000	95137166	986	986	986	986	0
467	20241017	130900	95137166	986	986	986	986	0
468	20241017	130800	95137166	986	986	986	986	0
469	20241017	130700	95137166	986	986	986	986	0
470	20241017	130600	95137166	986	986	986	986	0
471	20241017	130500	95137166	986	983	986	983	30
472	20241017	130400	95107673	986	986	986	986	0
473	20241017	130300	95107673	986	986	986	986	0
474	20241017	130200	95107673	986	986	986	986	0
475	20241017	130100	95107673	986	986	986	986	0
476	20241017	130000	95107673	986	986	986	986	0
477	20241017	125900	95107673	986	986	986	986	0
478	20241017	125800	95107673	986	986	986	986	5
479	20241017	125700	95102743	986	986	986	986	0
480	20241017	125600	95102743	986	986	986	986	288
481	20241017	125500	94818775	982	982	982	982	0
482	20241017	125400	94818775	982	982	982	982	747
483	20241017	125300	94085221	982	982	982	982	25
484	20241017	125200	94060671	982	982	982	982	100
485	20241017	125100	93962471	985	985	985	985	0
486	20241017	125000	93962471	985	985	985	985	0
487	20241017	124900	93962471	985	985	985	985	0
488	20241017	124800	93962471	985	985	985	985	0
489	20241017	124700	93962471	985	985	985	985	0
490	20241017	124600	93962471	985	985	985	985	0
491	20241017	124500	93962471	985	985	985	985	0
492	20241017	124400	93962471	985	985	985	985	0
493	20241017	124300	93962471	985	985	985	985	1
494	20241017	124200	93961486	985	985	985	985	0
495	20241017	124100	93961486	985	985	985	985	0
496	20241017	124000	93961486	985	985	985	985	1000
497	20241017	123900	92976486	984	984	984	984	1
498	20241017	123800	92975502	980	980	980	980	0
499	20241017	123700	92975502	980	980	980	980	0
500	20241017	123600	92975502	980	980	980	980	1
501	20241017	123500	92974522	980	980	980	980	1
502	20241017	123400	92973542	985	985	985	985	252
503	20241017	123300	92725322	981	982	982	981	5769
504	20241017	123200	87065478	982	982	982	982	0
505	20241017	123100	87065478	982	982	982	982	0
506	20241017	123000	87065478	982	982	982	982	0
507	20241017	122900	87065478	982	982	982	982	0
508	20241017	122800	87065478	982	985	985	982	2473
509	20241017	122700	84635078	986	986	986	986	0
510	20241017	122600	84635078	986	986	986	986	0
511	20241017	122500	84635078	986	986	986	986	0
512	20241017	122400	84635078	986	985	986	985	13
513	20241017	122300	84622272	985	985	985	985	0
514	20241017	122200	84622272	985	985	985	985	100
515	20241017	122100	84523772	987	987	987	987	0
516	20241017	122000	84523772	987	987	987	987	0
517	20241017	121900	84523772	987	987	987	987	0
518	20241017	121800	84523772	987	987	987	987	0
519	20241017	121700	84523772	987	987	987	987	0
520	20241017	121600	84523772	987	987	987	987	0
521	20241017	121500	84523772	987	987	987	987	60
522	20241017	121400	84464552	987	987	987	987	0
523	20241017	121300	84464552	987	983	987	983	622
524	20241017	121200	83851548	983	984	984	983	1304
525	20241017	121100	82568798	985	985	985	985	1572
526	20241017	121000	81020378	986	986	986	986	324
527	20241017	120900	80700914	985	985	985	985	0
528	20241017	120800	80700914	985	985	985	985	0
529	20241017	120700	80700914	985	985	985	985	0
530	20241017	120600	80700914	985	985	985	985	0
531	20241017	120500	80700914	985	985	985	985	2077
532	20241017	120400	78655069	985	985	985	985	0
533	20241017	120300	78655069	985	985	985	985	0
534	20241017	120200	78655069	985	985	985	985	154
535	20241017	120100	78503379	985	985	985	985	0
536	20241017	120000	78503379	985	985	985	985	0
537	20241017	115900	78503379	985	985	985	985	0
538	20241017	115800	78503379	985	981	985	981	2593
539	20241017	115700	75949278	985	985	985	985	0
540	20241017	115600	75949278	985	985	985	985	0
541	20241017	115500	75949278	985	983	985	982	1545
542	20241017	115400	74431965	985	985	985	985	0
543	20241017	115300	74431965	985	985	985	985	0
544	20241017	115200	74431965	985	985	985	985	500
545	20241017	115100	73939465	983	983	983	983	0
546	20241017	115000	73939465	983	983	983	983	511
547	20241017	114900	73437152	985	981	985	981	1014
548	20241017	114800	72439398	985	985	985	985	0
549	20241017	114700	72439398	985	985	985	985	0
550	20241017	114600	72439398	985	985	985	985	8
551	20241017	114500	72431518	981	981	981	981	25
552	20241017	114400	72406993	985	985	985	985	4
553	20241017	114300	72403053	981	981	981	981	4
554	20241017	114200	72399129	982	982	982	982	1271
555	20241017	114100	71151007	983	983	983	983	845
556	20241017	114000	70320372	985	984	985	984	2
557	20241017	113900	70318403	983	983	983	983	0
558	20241017	113800	70318403	983	983	983	983	4
559	20241017	113700	70314471	983	983	983	983	0
560	20241017	113600	70314471	983	983	983	983	500
561	20241017	113500	69822971	983	983	983	983	0
562	20241017	113400	69822971	983	983	983	983	0
563	20241017	113300	69822971	983	983	983	983	0
564	20241017	113200	69822971	983	983	983	983	4
565	20241017	113100	69819039	983	983	983	983	2
566	20241017	113000	69817073	983	983	983	983	3
567	20241017	112900	69814124	983	983	983	983	4
568	20241017	112800	69810192	983	983	983	983	20
569	20241017	112700	69790532	983	983	983	983	0
570	20241017	112600	69790532	983	983	983	983	4
571	20241017	112500	69786600	983	983	983	983	1
572	20241017	112400	69785617	983	983	983	983	100
573	20241017	112300	69687317	983	983	983	983	0
574	20241017	112200	69687317	983	983	983	983	0
575	20241017	112100	69687317	983	983	983	983	4
576	20241017	112000	69683385	982	982	982	982	0
577	20241017	111900	69683385	982	982	982	982	0
578	20241017	111800	69683385	982	982	982	982	0
579	20241017	111700	69683385	982	982	982	982	0
580	20241017	111600	69683385	982	982	982	982	0
581	20241017	111500	69683385	982	982	982	982	4
582	20241017	111400	69679457	982	982	982	982	0
583	20241017	111300	69679457	982	982	982	982	0
584	20241017	111200	69679457	982	982	982	982	0
585	20241017	111100	69679457	982	982	982	982	0
586	20241017	111000	69679457	982	982	982	982	0
587	20241017	110900	69679457	982	982	982	982	4
588	20241017	110800	69675529	982	982	982	982	0
589	20241017	110700	69675529	982	982	982	982	0
590	20241017	110600	69675529	982	982	982	982	0
591	20241017	110500	69675529	982	982	982	982	0
592	20241017	110400	69675529	982	985	985	982	5796
593	20241017	110300	63983030	986	986	986	986	500
594	20241017	110200	63490030	986	986	986	986	0
595	20241017	110100	63490030	986	986	986	986	0
596	20241017	110000	63490030	986	986	986	986	0
597	20241017	105900	63490030	986	986	986	986	0
598	20241017	105800	63490030	986	983	986	983	2004
599	20241017	105700	61514538	983	983	983	983	0
600	20241017	105600	61514538	983	983	983	983	0
601	20241017	105500	61514538	983	983	983	983	100
602	20241017	105400	61416238	984	984	984	984	6
603	20241017	105300	61410334	984	984	984	984	0
604	20241017	105200	61410334	984	984	984	984	4
605	20241017	105100	61406398	982	982	982	982	0
606	20241017	105000	61406398	982	982	982	982	1
607	20241017	104900	61405416	983	983	983	983	700
608	20241017	104800	60717316	982	982	982	982	100
609	20241017	104700	60619116	982	982	982	982	4
610	20241017	104600	60615188	982	987	987	982	271
611	20241017	104500	60348815	983	983	983	983	0
612	20241017	104400	60348815	983	987	987	983	9
613	20241017	104300	60339936	983	983	983	983	1
614	20241017	104200	60338953	983	983	983	983	0
615	20241017	104100	60338953	983	987	987	983	6
616	20241017	104000	60333047	982	982	982	982	0
617	20241017	103900	60333047	982	982	982	982	0
618	20241017	103800	60333047	982	982	982	982	0
619	20241017	103700	60333047	982	982	982	982	0
620	20241017	103600	60333047	982	982	982	982	0
621	20241017	103500	60333047	982	982	982	982	8
622	20241017	103400	60325191	982	982	982	982	0
623	20241017	103300	60325191	982	982	982	982	10
624	20241017	103200	60315371	982	983	983	982	1000
625	20241017	103100	59333059	983	983	983	983	101
626	20241017	103000	59233776	983	983	983	983	4
627	20241017	102900	59229844	987	984	988	984	626
628	20241017	102800	58613451	988	988	988	988	0
629	20241017	102700	58613451	988	988	988	988	0
630	20241017	102600	58613451	988	988	988	988	0
631	20241017	102500	58613451	988	988	988	988	1
632	20241017	102400	58612463	984	984	984	984	4
633	20241017	102300	58608527	984	984	984	984	0
634	20241017	102200	58608527	984	984	984	984	49
635	20241017	102100	58560311	983	983	983	983	0
636	20241017	102000	58560311	983	983	983	983	0
637	20241017	101900	58560311	983	983	983	983	45
638	20241017	101800	58516076	983	987	988	983	20
639	20241017	101700	58496341	987	987	987	987	0
640	20241017	101600	58496341	987	987	987	987	10
641	20241017	101500	58486471	984	984	984	984	15
642	20241017	101400	58471711	983	983	983	983	0
643	20241017	101300	58471711	983	983	983	983	5
644	20241017	101200	58466796	987	987	987	987	0
645	20241017	101100	58466796	987	987	987	987	501
646	20241017	101000	57972309	981	981	981	981	0
647	20241017	100900	57972309	981	981	981	981	0
648	20241017	100800	57972309	981	981	981	981	0
649	20241017	100700	57972309	981	982	982	981	4
650	20241017	100600	57968384	987	987	987	987	0
651	20241017	100500	57968384	987	987	987	987	1
652	20241017	100400	57967397	987	987	987	987	0
653	20241017	100300	57967397	987	987	987	987	0
654	20241017	100200	57967397	987	982	987	982	144
655	20241017	100100	57825984	982	983	983	981	814
656	20241017	100000	57026541	983	983	983	983	0
657	20241017	095900	57026541	983	983	983	983	0
658	20241017	095800	57026541	983	983	983	983	0
659	20241017	095700	57026541	983	983	983	983	0
660	20241017	095600	57026541	983	983	983	983	987
661	20241017	095500	56056320	987	987	987	987	0
662	20241017	095400	56056320	987	987	987	987	0
663	20241017	095300	56056320	987	987	987	987	0
664	20241017	095200	56056320	987	983	987	983	1165
665	20241017	095100	54911121	983	983	983	983	0
666	20241017	095000	54911121	983	983	983	983	4
667	20241017	094900	54907189	983	983	983	983	0
668	20241017	094800	54907189	983	983	983	983	0
669	20241017	094700	54907189	983	983	983	983	324
670	20241017	094600	54588697	983	983	983	983	450
671	20241017	094500	54146347	983	983	983	983	0
672	20241017	094400	54146347	983	983	983	983	4
673	20241017	094300	54142415	983	983	983	983	0
674	20241017	094200	54142415	983	987	987	983	401
675	20241017	094100	53748228	987	987	987	987	1
676	20241017	094000	53747241	987	987	987	987	47
677	20241017	093900	53700852	987	985	987	980	6002
678	20241017	093800	47808865	984	984	984	984	449
679	20241017	093700	47367049	987	987	987	987	2
680	20241017	093600	47365075	988	988	988	988	102
681	20241017	093500	47264299	983	983	983	983	0
682	20241017	093400	47264299	983	983	983	983	0
683	20241017	093300	47264299	983	987	987	983	1257
684	20241017	093200	46023656	990	990	990	990	0
685	20241017	093100	46023656	990	990	990	990	1
686	20241017	093000	46022666	987	986	989	986	4797
687	20241017	092900	41287957	983	983	983	983	1125
688	20241017	092800	40182082	983	983	983	983	0
689	20241017	092700	40182082	983	985	985	983	4
690	20241017	092600	40178148	986	983	986	983	606
691	20241017	092500	39582447	983	983	983	983	1
692	20241017	092400	39581464	986	986	986	986	1
693	20241017	092300	39580478	985	985	985	985	0
694	20241017	092200	39580478	985	985	985	985	0
695	20241017	092100	39580478	985	985	985	985	500
696	20241017	092000	39087978	984	984	984	984	10
697	20241017	091900	39078138	984	984	984	984	0
698	20241017	091800	39078138	984	984	984	984	27
699	20241017	091700	39051570	979	979	979	979	1305
700	20241017	091600	37773975	979	980	980	979	4
701	20241017	091500	37770057	979	979	979	979	110
702	20241017	091400	37662367	983	979	983	979	436
703	20241017	091300	37235191	979	982	982	979	951
704	20241017	091200	36302264	976	987	987	976	16420
705	20241017	091100	20217998	987	987	987	987	0
706	20241017	091000	20217998	987	988	992	987	52
707	20241017	090900	20166622	989	995	995	989	727
708	20241017	090800	19447301	995	995	995	995	0
709	20241017	090700	19447301	995	995	995	995	0
710	20241017	090600	19447301	995	995	995	995	102
711	20241017	090500	19345811	995	995	995	995	572
712	20241017	090400	18776671	995	989	995	989	3894
713	20241017	090300	14921989	988	987	988	987	17
714	20241017	090200	14905194	987	987	987	987	6
715	20241017	090100	14899272	987	987	987	987	10
716	20241017	090000	14889402	987	984	991	979	15154