KissMeData/121850/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	201900	159664448	976	976	976	976	725
3	20241014	201800	159664448	976	976	976	976	0
4	20241014	201700	159664448	976	976	976	976	0
5	20241014	201600	159664448	976	976	976	976	0
6	20241014	201500	159664448	976	976	976	976	0
7	20241014	201400	159664448	976	976	976	976	0
8	20241014	201300	159664448	976	976	976	976	0
9	20241014	201200	159664448	976	976	976	976	0
10	20241014	201100	159664448	976	976	976	976	0
11	20241014	201000	159664448	976	976	976	976	0
12	20241014	200900	159664448	976	976	976	976	0
13	20241014	200800	159664448	976	976	976	976	0
14	20241014	200700	159664448	976	976	976	976	0
15	20241014	200600	159664448	976	976	976	976	0
16	20241014	200500	159664448	976	976	976	976	0
17	20241014	200400	159664448	976	976	976	976	0
18	20241014	200300	159664448	976	976	976	976	0
19	20241014	200200	159664448	976	976	976	976	0
20	20241014	200100	159664448	976	976	976	976	0
21	20241014	200000	159664448	976	976	976	976	0
22	20241014	195900	159664448	976	976	976	976	0
23	20241014	195800	159664448	976	976	976	976	0
24	20241014	195700	159664448	976	976	976	976	0
25	20241014	195600	159664448	976	976	976	976	0
26	20241014	195500	159664448	976	976	976	976	0
27	20241014	195400	159664448	976	976	976	976	0
28	20241014	195300	159664448	976	976	976	976	0
29	20241014	195200	159664448	976	976	976	976	0
30	20241014	195100	159664448	976	976	976	976	0
31	20241014	195000	159664448	976	976	976	976	0
32	20241014	194900	159664448	976	976	976	976	725
33	20241014	194800	159664448	976	976	976	976	0
34	20241014	194700	159664448	976	976	976	976	0
35	20241014	194600	159664448	976	976	976	976	0
36	20241014	194500	159664448	976	976	976	976	0
37	20241014	194400	159664448	976	976	976	976	0
38	20241014	194300	159664448	976	976	976	976	0
39	20241014	194200	159664448	976	976	976	976	0
40	20241014	194100	159664448	976	976	976	976	0
41	20241014	194000	159664448	976	976	976	976	0
42	20241014	193900	159664448	976	976	976	976	0
43	20241014	193800	159664448	976	976	976	976	0
44	20241014	193700	159664448	976	976	976	976	0
45	20241014	193600	159664448	976	976	976	976	0
46	20241014	193500	159664448	976	976	976	976	0
47	20241014	193400	159664448	976	976	976	976	0
48	20241014	193300	159664448	976	976	976	976	0
49	20241014	193200	159664448	976	976	976	976	0
50	20241014	193100	159664448	976	976	976	976	0
51	20241014	193000	159664448	976	976	976	976	0
52	20241014	192900	159664448	976	976	976	976	0
53	20241014	192800	159664448	976	976	976	976	0
54	20241014	192700	159664448	976	976	976	976	0
55	20241014	192600	159664448	976	976	976	976	0
56	20241014	192500	159664448	976	976	976	976	0
57	20241014	192400	159664448	976	976	976	976	0
58	20241014	192300	159664448	976	976	976	976	0
59	20241014	192200	159664448	976	976	976	976	0
60	20241014	192100	159664448	976	976	976	976	0
61	20241014	192000	159664448	976	976	976	976	0
62	20241014	191900	159664448	976	976	976	976	725
63	20241014	191800	159664448	976	976	976	976	0
64	20241014	191700	159664448	976	976	976	976	0
65	20241014	191600	159664448	976	976	976	976	0
66	20241014	191500	159664448	976	976	976	976	0
67	20241014	191400	159664448	976	976	976	976	0
68	20241014	191300	159664448	976	976	976	976	0
69	20241014	191200	159664448	976	976	976	976	0
70	20241014	191100	159664448	976	976	976	976	0
71	20241014	191000	159664448	976	976	976	976	0
72	20241014	190900	159664448	976	976	976	976	0
73	20241014	190800	159664448	976	976	976	976	0
74	20241014	190700	159664448	976	976	976	976	0
75	20241014	190600	159664448	976	976	976	976	0
76	20241014	190500	159664448	976	976	976	976	0
77	20241014	190400	159664448	976	976	976	976	0
78	20241014	190300	159664448	976	976	976	976	0
79	20241014	190200	159664448	976	976	976	976	0
80	20241014	190100	159664448	976	976	976	976	0
81	20241014	190000	159664448	976	976	976	976	0
82	20241014	185900	159664448	976	976	976	976	0
83	20241014	185800	159664448	976	976	976	976	0
84	20241014	185700	159664448	976	976	976	976	0
85	20241014	185600	159664448	976	976	976	976	0
86	20241014	185500	159664448	976	976	976	976	0
87	20241014	185400	159664448	976	976	976	976	0
88	20241014	185300	159664448	976	976	976	976	0
89	20241014	185200	159664448	976	976	976	976	0
90	20241014	185100	159664448	976	976	976	976	0
91	20241014	185000	159664448	976	976	976	976	0
92	20241014	184900	159664448	976	976	976	976	725
93	20241014	184800	159664448	976	976	976	976	0
94	20241014	184700	159664448	976	976	976	976	0
95	20241014	184600	159664448	976	976	976	976	0
96	20241014	184500	159664448	976	976	976	976	0
97	20241014	184400	159664448	976	976	976	976	0
98	20241014	184300	159664448	976	976	976	976	0
99	20241014	184200	159664448	976	976	976	976	0
100	20241014	184100	159664448	976	976	976	976	0
101	20241014	184000	159664448	976	976	976	976	0
102	20241014	183900	159664448	976	976	976	976	0
103	20241014	183800	159664448	976	976	976	976	0
104	20241014	183700	159664448	976	976	976	976	0
105	20241014	183600	159664448	976	976	976	976	0
106	20241014	183500	159664448	976	976	976	976	0
107	20241014	183400	159664448	976	976	976	976	0
108	20241014	183300	159664448	976	976	976	976	0
109	20241014	183200	159664448	976	976	976	976	0
110	20241014	183100	159664448	976	976	976	976	0
111	20241014	183000	159664448	976	976	976	976	0
112	20241014	182900	159664448	976	976	976	976	0
113	20241014	182800	159664448	976	976	976	976	0
114	20241014	182700	159664448	976	976	976	976	0
115	20241014	182600	159664448	976	976	976	976	0
116	20241014	182500	159664448	976	976	976	976	0
117	20241014	182400	159664448	976	976	976	976	0
118	20241014	182300	159664448	976	976	976	976	0
119	20241014	182200	159664448	976	976	976	976	0
120	20241014	182100	159664448	976	976	976	976	0
121	20241014	182000	159664448	976	976	976	976	0
122	20241014	181900	159664448	976	976	976	976	725
123	20241014	181800	159664448	976	976	976	976	0
124	20241014	181700	159664448	976	976	976	976	0
125	20241014	181600	159664448	976	976	976	976	0
126	20241014	181500	159664448	976	976	976	976	0
127	20241014	181400	159664448	976	976	976	976	0
128	20241014	181300	159664448	976	976	976	976	0
129	20241014	181200	159664448	976	976	976	976	0
130	20241014	181100	159664448	976	976	976	976	0
131	20241014	181000	159664448	976	976	976	976	0
132	20241014	180900	159664448	976	976	976	976	0
133	20241014	180800	159664448	976	976	976	976	0
134	20241014	180700	159664448	976	976	976	976	0
135	20241014	180600	159664448	976	976	976	976	0
136	20241014	180500	159664448	976	976	976	976	0
137	20241014	180400	159664448	976	976	976	976	0
138	20241014	180300	159664448	976	976	976	976	0
139	20241014	180200	159664448	976	976	976	976	0
140	20241014	180100	159664448	976	976	976	976	0
141	20241014	180000	159664448	976	976	976	976	0
142	20241014	175900	159664448	976	976	976	976	0
143	20241014	175800	159664448	976	976	976	976	0
144	20241014	175700	159664448	976	976	976	976	0
145	20241014	175600	159664448	976	976	976	976	0
146	20241014	175500	159664448	976	976	976	976	0
147	20241014	175400	159664448	976	976	976	976	0
148	20241014	175300	159664448	976	976	976	976	0
149	20241014	175200	159664448	976	976	976	976	0
150	20241014	175100	159664448	976	976	976	976	0
151	20241014	175000	159664448	976	976	976	976	0
152	20241014	174900	159664448	976	976	976	976	725
153	20241014	174800	159664448	976	976	976	976	0
154	20241014	174700	159664448	976	976	976	976	0
155	20241014	174600	159664448	976	976	976	976	0
156	20241014	174500	159664448	976	976	976	976	0
157	20241014	174400	159664448	976	976	976	976	0
158	20241014	174300	159664448	976	976	976	976	0
159	20241014	174200	159664448	976	976	976	976	0
160	20241014	174100	159664448	976	976	976	976	0
161	20241014	174000	159664448	976	976	976	976	0
162	20241014	173900	159664448	976	976	976	976	0
163	20241014	173800	159664448	976	976	976	976	0
164	20241014	173700	159664448	976	976	976	976	0
165	20241014	173600	159664448	976	976	976	976	0
166	20241014	173500	159664448	976	976	976	976	0
167	20241014	173400	159664448	976	976	976	976	0
168	20241014	173300	159664448	976	976	976	976	0
169	20241014	173200	159664448	976	976	976	976	0
170	20241014	173100	159664448	976	976	976	976	0
171	20241014	173000	159664448	976	976	976	976	0
172	20241014	172900	159664448	976	976	976	976	0
173	20241014	172800	159664448	976	976	976	976	0
174	20241014	172700	159664448	976	976	976	976	0
175	20241014	172600	159664448	976	976	976	976	0
176	20241014	172500	159664448	976	976	976	976	0
177	20241014	172400	159664448	976	976	976	976	0
178	20241014	172300	159664448	976	976	976	976	0
179	20241014	172200	159664448	976	976	976	976	0
180	20241014	172100	159664448	976	976	976	976	0
181	20241014	172000	159664448	976	976	976	976	0
182	20241014	171900	159664448	976	976	976	976	725
183	20241014	171800	159664448	976	976	976	976	0
184	20241014	171700	159664448	976	976	976	976	0
185	20241014	171600	159664448	976	976	976	976	0
186	20241014	171500	159664448	976	976	976	976	0
187	20241014	171400	159664448	976	976	976	976	0
188	20241014	171300	159664448	976	976	976	976	0
189	20241014	171200	159664448	976	976	976	976	0
190	20241014	171100	159664448	976	976	976	976	0
191	20241014	171000	159664448	976	976	976	976	0
192	20241014	170900	159664448	976	976	976	976	0
193	20241014	170800	159664448	976	976	976	976	0
194	20241014	170700	159664448	976	976	976	976	0
195	20241014	170600	159664448	976	976	976	976	0
196	20241014	170500	159664448	976	976	976	976	0
197	20241014	170400	159664448	976	976	976	976	0
198	20241014	170300	159664448	976	976	976	976	0
199	20241014	170200	159664448	976	976	976	976	0
200	20241014	170100	159664448	976	976	976	976	0
201	20241014	170000	159664448	976	976	976	976	0
202	20241014	165900	159664448	976	976	976	976	0
203	20241014	165800	159664448	976	976	976	976	0
204	20241014	165700	159664448	976	976	976	976	0
205	20241014	165600	159664448	976	976	976	976	0
206	20241014	165500	159664448	976	976	976	976	0
207	20241014	165400	159664448	976	976	976	976	0
208	20241014	165300	159664448	976	976	976	976	0
209	20241014	165200	159664448	976	976	976	976	0
210	20241014	165100	159664448	976	976	976	976	0
211	20241014	165000	159664448	976	976	976	976	0
212	20241014	164900	159664448	976	976	976	976	725
213	20241014	164800	159664448	976	976	976	976	0
214	20241014	164700	159664448	976	976	976	976	0
215	20241014	164600	159664448	976	976	976	976	0
216	20241014	164500	159664448	976	976	976	976	0
217	20241014	164400	159664448	976	976	976	976	0
218	20241014	164300	159664448	976	976	976	976	0
219	20241014	164200	159664448	976	976	976	976	0
220	20241014	164100	159664448	976	976	976	976	0
221	20241014	164000	159664448	976	976	976	976	0
222	20241014	163900	159664448	976	976	976	976	0
223	20241014	163800	159664448	976	976	976	976	0
224	20241014	163700	159664448	976	976	976	976	0
225	20241014	163600	159664448	976	976	976	976	0
226	20241014	163500	159664448	976	976	976	976	0
227	20241014	163400	159664448	976	976	976	976	0
228	20241014	163300	159664448	976	976	976	976	0
229	20241014	163200	159664448	976	976	976	976	0
230	20241014	163100	159664448	976	976	976	976	0
231	20241014	163000	159664448	976	976	976	976	0
232	20241014	162900	159664448	976	976	976	976	0
233	20241014	162800	159664448	976	976	976	976	0
234	20241014	162700	159664448	976	976	976	976	0
235	20241014	162600	159664448	976	976	976	976	0
236	20241014	162500	159664448	976	976	976	976	0
237	20241014	162400	159664448	976	976	976	976	0
238	20241014	162300	159664448	976	976	976	976	0
239	20241014	162200	159664448	976	976	976	976	0
240	20241014	162100	159664448	976	976	976	976	0
241	20241014	162000	159664448	976	976	976	976	0
242	20241014	161900	159664448	976	976	976	976	725
243	20241014	161800	159664448	976	976	976	976	0
244	20241014	161700	159664448	976	976	976	976	0
245	20241014	161600	159664448	976	976	976	976	0
246	20241014	161500	159664448	976	976	976	976	0
247	20241014	161400	159664448	976	976	976	976	0
248	20241014	161300	159664448	976	976	976	976	0
249	20241014	161200	159664448	976	976	976	976	0
250	20241014	161100	159664448	976	976	976	976	0
251	20241014	161000	159664448	976	976	976	976	0
252	20241014	160900	159664448	976	976	976	976	0
253	20241014	160800	159664448	976	976	976	976	0
254	20241014	160700	159664448	976	976	976	976	0
255	20241014	160600	159664448	976	976	976	976	0
256	20241014	160500	159664448	976	976	976	976	0
257	20241014	160400	159664448	976	976	976	976	0
258	20241014	160300	159664448	976	976	976	976	0
259	20241014	160200	159664448	976	976	976	976	0
260	20241014	160100	159664448	976	976	976	976	0
261	20241014	160000	159664448	976	976	976	976	0
262	20241014	155900	159664448	976	976	976	976	0
263	20241014	155800	159664448	976	976	976	976	0
264	20241014	155700	159664448	976	976	976	976	0
265	20241014	155600	159664448	976	976	976	976	0
266	20241014	155500	159664448	976	976	976	976	0
267	20241014	155400	159664448	976	976	976	976	0
268	20241014	155300	159664448	976	976	976	976	0
269	20241014	155200	159664448	976	976	976	976	0
270	20241014	155100	159664448	976	976	976	976	0
271	20241014	155000	159664448	976	976	976	976	0
272	20241014	154900	159664448	976	976	976	976	725
273	20241014	154800	159664448	976	976	976	976	0
274	20241014	154700	159664448	976	976	976	976	0
275	20241014	154600	159664448	976	976	976	976	0
276	20241014	154500	159664448	976	976	976	976	0
277	20241014	154400	159664448	976	976	976	976	0
278	20241014	154300	159664448	976	976	976	976	0
279	20241014	154200	159664448	976	976	976	976	0
280	20241014	154100	159664448	976	976	976	976	0
281	20241014	154000	159664448	976	976	976	976	0
282	20241014	153900	159664448	976	976	976	976	0
283	20241014	153800	159664448	976	976	976	976	0
284	20241014	153700	159664448	976	976	976	976	0
285	20241014	153600	159664448	976	976	976	976	0
286	20241014	153500	159664448	976	976	976	976	0
287	20241014	153400	159664448	976	976	976	976	0
288	20241014	153300	159664448	976	976	976	976	0
289	20241014	153200	159664448	976	976	976	976	0
290	20241014	153100	159664448	976	976	976	976	0
291	20241014	153000	159664448	976	976	976	976	725
292	20241014	152900	158956848	978	978	978	978	0
293	20241014	152800	158956848	978	978	978	978	0
294	20241014	152700	158956848	978	978	978	978	0
295	20241014	152600	158956848	978	978	978	978	0
296	20241014	152500	158956848	978	978	978	978	0
297	20241014	152400	158956848	978	978	978	978	0
298	20241014	152300	158956848	978	978	978	978	0
299	20241014	152200	158956848	978	978	978	978	0
300	20241014	152100	158956848	978	978	978	978	0
301	20241014	152000	158956848	978	978	978	978	0
302	20241014	151900	158956848	978	977	978	977	2019
303	20241014	151800	156982902	972	974	974	972	506
304	20241014	151700	156490745	974	974	974	974	0
305	20241014	151600	156490745	974	974	974	974	1250
306	20241014	151500	155273245	978	978	978	978	0
307	20241014	151400	155273245	978	978	978	978	0
308	20241014	151300	155273245	978	978	978	978	0
309	20241014	151200	155273245	978	978	978	978	0
310	20241014	151100	155273245	978	978	978	978	0
311	20241014	151000	155273245	978	978	978	978	0
312	20241014	150900	155273245	978	978	978	978	0
313	20241014	150800	155273245	978	978	978	978	0
314	20241014	150700	155273245	978	978	978	978	0
315	20241014	150600	155273245	978	978	978	978	0
316	20241014	150500	155273245	978	978	978	978	0
317	20241014	150400	155273245	978	978	978	978	0
318	20241014	150300	155273245	978	978	978	978	0
319	20241014	150200	155273245	978	978	978	978	0
320	20241014	150100	155273245	978	978	978	978	0
321	20241014	150000	155273245	978	978	978	978	0
322	20241014	145900	155273245	978	978	978	978	0
323	20241014	145800	155273245	978	978	978	978	0
324	20241014	145700	155273245	978	978	978	978	0
325	20241014	145600	155273245	978	978	978	978	10
326	20241014	145500	155263465	975	975	975	975	160
327	20241014	145400	155107465	975	975	975	975	9
328	20241014	145300	155098690	975	978	978	975	1084
329	20241014	145200	154040842	979	979	979	979	0
330	20241014	145100	154040842	979	979	979	979	0
331	20241014	145000	154040842	979	979	979	979	0
332	20241014	144900	154040842	979	979	979	979	0
333	20241014	144800	154040842	979	979	979	979	0
334	20241014	144700	154040842	979	979	979	979	0
335	20241014	144600	154040842	979	979	979	979	0
336	20241014	144500	154040842	979	979	979	979	11
337	20241014	144400	154030073	979	979	979	979	0
338	20241014	144300	154030073	979	979	979	979	0
339	20241014	144200	154030073	979	979	979	979	0
340	20241014	144100	154030073	979	979	979	979	0
341	20241014	144000	154030073	979	979	979	979	0
342	20241014	143900	154030073	979	979	979	979	0
343	20241014	143800	154030073	979	979	979	979	0
344	20241014	143700	154030073	979	979	979	979	0
345	20241014	143600	154030073	979	979	979	979	0
346	20241014	143500	154030073	979	979	979	979	2
347	20241014	143400	154028115	979	979	979	979	39
348	20241014	143300	153989934	979	979	979	979	0
349	20241014	143200	153989934	979	979	979	979	0
350	20241014	143100	153989934	979	979	979	979	0
351	20241014	143000	153989934	979	979	979	979	0
352	20241014	142900	153989934	979	979	979	979	2
353	20241014	142800	153987976	982	982	982	982	0
354	20241014	142700	153987976	982	982	982	982	0
355	20241014	142600	153987976	982	982	982	982	0
356	20241014	142500	153987976	982	982	982	982	0
357	20241014	142400	153987976	982	982	982	982	0
358	20241014	142300	153987976	982	982	982	982	0
359	20241014	142200	153987976	982	982	982	982	0
360	20241014	142100	153987976	982	982	982	982	2
361	20241014	142000	153986012	982	982	982	982	1
362	20241014	141900	153985030	978	978	978	978	0
363	20241014	141800	153985030	978	978	978	978	0
364	20241014	141700	153985030	978	980	980	978	2
365	20241014	141600	153983072	982	982	982	982	0
366	20241014	141500	153983072	982	982	982	982	1
367	20241014	141400	153982090	982	982	982	982	0
368	20241014	141300	153982090	982	982	982	982	0
369	20241014	141200	153982090	982	982	982	982	0
370	20241014	141100	153982090	982	982	982	982	10
371	20241014	141000	153972270	980	980	980	980	0
372	20241014	140900	153972270	980	980	980	980	0
373	20241014	140800	153972270	980	980	980	980	15
374	20241014	140700	153957570	980	980	980	980	0
375	20241014	140600	153957570	980	980	980	980	0
376	20241014	140500	153957570	980	980	980	980	4
377	20241014	140400	153953650	980	980	980	980	1
378	20241014	140300	153952670	980	980	980	980	0
379	20241014	140200	153952670	980	980	980	980	5
380	20241014	140100	153947770	978	978	978	978	0
381	20241014	140000	153947770	978	980	980	978	16
382	20241014	135900	153932102	978	978	978	978	0
383	20241014	135800	153932102	978	978	978	978	0
384	20241014	135700	153932102	978	978	978	978	0
385	20241014	135600	153932102	978	983	983	978	101
386	20241014	135500	153832824	983	983	983	983	1
387	20241014	135400	153831841	982	982	982	982	0
388	20241014	135300	153831841	982	981	982	981	5089
389	20241014	135200	148834533	978	978	978	978	0
390	20241014	135100	148834533	978	978	978	978	0
391	20241014	135000	148834533	978	978	978	978	0
392	20241014	134900	148834533	978	978	978	978	0
393	20241014	134800	148834533	978	978	978	978	2
394	20241014	134700	148832577	976	976	976	976	0
395	20241014	134600	148832577	976	976	976	976	0
396	20241014	134500	148832577	976	976	976	976	0
397	20241014	134400	148832577	976	976	976	976	0
398	20241014	134300	148832577	976	976	976	976	0
399	20241014	134200	148832577	976	976	976	976	17
400	20241014	134100	148815985	982	982	982	982	0
401	20241014	134000	148815985	982	982	982	982	0
402	20241014	133900	148815985	982	982	982	982	0
403	20241014	133800	148815985	982	982	982	982	1
404	20241014	133700	148815003	981	981	981	981	0
405	20241014	133600	148815003	981	981	981	981	1
406	20241014	133500	148814022	980	979	980	979	388
407	20241014	133400	148433795	976	976	976	976	0
408	20241014	133300	148433795	976	976	976	976	200
409	20241014	133200	148238595	975	975	975	975	0
410	20241014	133100	148238595	975	975	975	975	0
411	20241014	133000	148238595	975	975	975	975	0
412	20241014	132900	148238595	975	975	975	975	114
413	20241014	132800	148127445	976	976	976	976	210
414	20241014	132700	147922485	977	977	977	977	50
415	20241014	132600	147873635	979	979	979	979	0
416	20241014	132500	147873635	979	979	979	979	0
417	20241014	132400	147873635	979	979	979	979	0
418	20241014	132300	147873635	979	979	979	979	374
419	20241014	132200	147507489	979	979	979	979	0
420	20241014	132100	147507489	979	979	979	979	5
421	20241014	132000	147502594	979	979	979	979	0
422	20241014	131900	147502594	979	979	979	979	19
423	20241014	131800	147483993	979	979	979	979	0
424	20241014	131700	147483993	979	979	979	979	0
425	20241014	131600	147483993	979	979	979	979	0
426	20241014	131500	147483993	979	979	979	979	1
427	20241014	131400	147483014	973	973	973	973	0
428	20241014	131300	147483014	973	973	973	973	0
429	20241014	131200	147483014	973	973	973	973	19
430	20241014	131100	147464527	972	972	972	972	0
431	20241014	131000	147464527	972	972	972	972	23
432	20241014	130900	147442171	976	976	976	976	0
433	20241014	130800	147442171	976	976	976	976	0
434	20241014	130700	147442171	976	976	976	976	0
435	20241014	130600	147442171	976	976	976	976	0
436	20241014	130500	147442171	976	974	976	974	34
437	20241014	130400	147409001	976	976	976	976	30
438	20241014	130300	147379721	976	978	978	975	1435
439	20241014	130200	145979086	978	978	978	978	0
440	20241014	130100	145979086	978	978	978	978	0
441	20241014	130000	145979086	978	978	978	978	12
442	20241014	125900	145967350	981	981	981	981	0
443	20241014	125800	145967350	981	981	981	981	0
444	20241014	125700	145967350	981	981	981	981	0
445	20241014	125600	145967350	981	981	981	981	0
446	20241014	125500	145967350	981	981	981	981	0
447	20241014	125400	145967350	981	981	981	981	1
448	20241014	125300	145966369	977	977	977	977	85
449	20241014	125200	145883324	978	982	982	978	2
450	20241014	125100	145881364	976	976	976	976	0
451	20241014	125000	145881364	976	976	976	976	106
452	20241014	124900	145777908	976	976	976	976	0
453	20241014	124800	145777908	976	976	977	976	3420
454	20241014	124700	142439654	976	979	979	976	3265
455	20241014	124600	139248228	979	979	979	979	0
456	20241014	124500	139248228	979	979	979	979	0
457	20241014	124400	139248228	979	979	979	979	0
458	20241014	124300	139248228	979	980	980	979	488
459	20241014	124200	138770467	985	981	985	981	5
460	20241014	124100	138765552	980	980	980	980	10
461	20241014	124000	138755752	979	983	983	979	523
462	20241014	123900	138243580	983	986	986	983	211
463	20241014	123800	138036146	986	986	987	986	146
464	20241014	123700	137892138	985	985	985	985	0
465	20241014	123600	137892138	985	984	985	984	58
466	20241014	123500	137835009	983	983	983	983	0
467	20241014	123400	137835009	983	983	983	983	1
468	20241014	123300	137834026	983	983	983	983	0
469	20241014	123200	137834026	983	983	983	983	100
470	20241014	123100	137735726	992	992	992	992	0
471	20241014	123000	137735726	992	992	992	992	223
472	20241014	122900	137514510	992	993	993	992	1079
473	20241014	122800	136444028	995	995	995	995	0
474	20241014	122700	136444028	995	995	995	995	0
475	20241014	122600	136444028	995	995	995	995	0
476	20241014	122500	136444028	995	996	996	995	23
477	20241014	122400	136421129	995	995	995	995	506
478	20241014	122300	135917659	995	995	995	995	3
479	20241014	122200	135914674	995	988	995	988	2053
480	20241014	122100	133884889	988	987	988	987	700
481	20241014	122000	133193959	987	987	987	987	0
482	20241014	121900	133193959	987	987	987	987	0
483	20241014	121800	133193959	987	987	987	987	12
484	20241014	121700	133182115	984	983	984	983	126
485	20241014	121600	133058256	983	983	983	983	0
486	20241014	121500	133058256	983	983	983	983	0
487	20241014	121400	133058256	983	983	983	983	0
488	20241014	121300	133058256	983	979	983	979	1046
489	20241014	121200	132033822	979	979	979	979	5
490	20241014	121100	132028927	979	980	980	979	183
491	20241014	121000	131849705	980	980	980	980	1
492	20241014	120900	131848725	982	982	982	982	0
493	20241014	120800	131848725	982	982	982	982	0
494	20241014	120700	131848725	982	982	982	982	1
495	20241014	120600	131847743	983	983	983	983	0
496	20241014	120500	131847743	983	983	983	983	0
497	20241014	120400	131847743	983	983	983	983	0
498	20241014	120300	131847743	983	983	983	983	0
499	20241014	120200	131847743	983	983	983	983	0
500	20241014	120100	131847743	983	983	983	983	0
501	20241014	120000	131847743	983	983	983	983	0
502	20241014	115900	131847743	983	983	983	983	0
503	20241014	115800	131847743	983	983	983	983	0
504	20241014	115700	131847743	983	983	983	983	37
505	20241014	115600	131811372	980	980	980	980	0
506	20241014	115500	131811372	980	980	980	980	0
507	20241014	115400	131811372	980	980	980	980	0
508	20241014	115300	131811372	980	980	980	980	0
509	20241014	115200	131811372	980	980	980	980	381
510	20241014	115100	131437992	986	986	986	986	0
511	20241014	115000	131437992	986	986	986	986	0
512	20241014	114900	131437992	986	986	986	986	327
513	20241014	114800	131115570	986	984	986	984	97
514	20241014	114700	131020102	984	980	984	980	240
515	20241014	114600	130784610	980	980	980	980	0
516	20241014	114500	130784610	980	980	980	980	0
517	20241014	114400	130784610	980	980	980	980	0
518	20241014	114300	130784610	980	980	980	980	0
519	20241014	114200	130784610	980	980	980	980	0
520	20241014	114100	130784610	980	980	980	980	0
521	20241014	114000	130784610	980	980	980	980	0
522	20241014	113900	130784610	980	981	981	980	500
523	20241014	113800	130294535	980	980	980	980	0
524	20241014	113700	130294535	980	980	980	980	0
525	20241014	113600	130294535	980	982	982	980	180
526	20241014	113500	130117827	987	987	987	987	0
527	20241014	113400	130117827	987	985	987	985	562
528	20241014	113300	129563419	985	985	985	985	0
529	20241014	113200	129563419	985	985	985	985	10
530	20241014	113100	129553569	985	985	985	985	0
531	20241014	113000	129553569	985	984	985	984	136
532	20241014	112900	129419739	985	985	985	985	0
533	20241014	112800	129419739	985	985	985	985	0
534	20241014	112700	129419739	985	985	985	985	0
535	20241014	112600	129419739	985	985	985	985	22
536	20241014	112500	129398069	985	985	985	985	0
537	20241014	112400	129398069	985	985	985	985	157
538	20241014	112300	129243424	980	980	980	980	1298
539	20241014	112200	127971384	980	980	980	980	11
540	20241014	112100	127960604	979	979	979	979	0
541	20241014	112000	127960604	979	979	979	979	0
542	20241014	111900	127960604	979	979	979	979	0
543	20241014	111800	127960604	979	979	979	979	1
544	20241014	111700	127959625	987	987	987	987	76
545	20241014	111600	127884613	987	985	987	985	8
546	20241014	111500	127876720	977	990	992	977	3787
547	20241014	111400	124139868	990	990	990	990	20
548	20241014	111300	124120068	990	989	990	989	220
549	20241014	111200	123902288	991	986	992	986	39
550	20241014	111100	123863819	993	992	994	986	2280
551	20241014	111000	121602380	996	993	996	993	128
552	20241014	110900	121475090	997	993	997	993	318
553	20241014	110800	121159312	993	996	996	986	35362
554	20241014	110700	86002861	996	1000	1005	996	1140
555	20241014	110600	84864945	1000	1009	1009	1000	1027
556	20241014	110500	83837531	1001	1001	1001	1001	677
557	20241014	110400	83159854	1009	1001	1009	1001	1355
558	20241014	110300	81802707	1001	1000	1009	1000	1125
559	20241014	110200	80676321	1010	1010	1010	1005	2513
560	20241014	110100	78140593	1010	1002	1015	999	5149
561	20241014	110000	72948735	1002	1012	1012	1000	381
562	20241014	105900	72566353	1012	999	1012	984	3471
563	20241014	105800	69081898	999	980	999	978	26136
564	20241014	105700	43376261	980	979	980	979	309
565	20241014	105600	43073737	976	976	976	976	1
566	20241014	105500	43072761	979	979	979	979	0
567	20241014	105400	43072761	979	979	979	979	1
568	20241014	105300	43071782	979	979	979	979	38
569	20241014	105200	43034580	979	979	979	979	25
570	20241014	105100	43010105	980	980	980	980	0
571	20241014	105000	43010105	980	980	980	980	0
572	20241014	104900	43010105	980	980	980	980	232
573	20241014	104800	42782745	980	979	980	979	1160
574	20241014	104700	41645946	980	980	980	980	51
575	20241014	104600	41595966	980	980	980	980	0
576	20241014	104500	41595966	980	980	980	980	1151
577	20241014	104400	40467986	980	980	980	980	0
578	20241014	104300	40467986	980	980	980	980	0
579	20241014	104200	40467986	980	980	980	980	0
580	20241014	104100	40467986	980	980	980	980	8
581	20241014	104000	40460146	980	980	980	980	0
582	20241014	103900	40460146	980	978	980	978	4369
583	20241014	103800	36185032	978	978	978	978	15
584	20241014	103700	36170362	977	976	977	976	570
585	20241014	103600	35613742	976	976	976	976	12
586	20241014	103500	35602030	976	976	976	976	1
587	20241014	103400	35601054	972	972	972	972	0
588	20241014	103300	35601054	972	972	972	972	0
589	20241014	103200	35601054	972	972	972	972	0
590	20241014	103100	35601054	972	972	972	972	1182
591	20241014	103000	34452150	972	971	972	970	2121
592	20241014	102900	32392362	971	971	971	971	0
593	20241014	102800	32392362	971	975	975	971	782
594	20241014	102700	31632386	976	976	976	976	1
595	20241014	102600	31631410	976	976	976	976	0
596	20241014	102500	31631410	976	976	976	976	0
597	20241014	102400	31631410	976	976	976	976	0
598	20241014	102300	31631410	976	977	977	976	55
599	20241014	102200	31577691	977	977	977	977	12
600	20241014	102100	31565967	977	977	977	977	11
601	20241014	102000	31555220	977	977	977	977	18
602	20241014	101900	31537634	975	975	975	975	0
603	20241014	101800	31537634	975	975	975	975	0
604	20241014	101700	31537634	975	975	975	975	0
605	20241014	101600	31537634	975	975	975	975	0
606	20241014	101500	31537634	975	975	975	975	6
607	20241014	101400	31531784	975	975	975	975	4
608	20241014	101300	31527884	979	979	979	979	2
609	20241014	101200	31525926	979	979	979	979	0
610	20241014	101100	31525926	979	979	979	979	0
611	20241014	101000	31525926	979	979	979	979	17
612	20241014	100900	31509283	978	978	978	978	0
613	20241014	100800	31509283	978	978	978	978	16
614	20241014	100700	31493635	978	975	978	975	242
615	20241014	100600	31257679	978	978	978	978	0
616	20241014	100500	31257679	978	978	978	978	0
617	20241014	100400	31257679	978	978	978	978	0
618	20241014	100300	31257679	978	978	978	978	0
619	20241014	100200	31257679	978	978	978	978	0
620	20241014	100100	31257679	978	978	978	978	0
621	20241014	100000	31257679	978	978	978	978	0
622	20241014	095900	31257679	978	978	978	978	0
623	20241014	095800	31257679	978	978	978	978	318
624	20241014	095700	30946675	978	978	978	978	10
625	20241014	095600	30936895	978	978	978	978	50
626	20241014	095500	30887995	978	978	978	978	6
627	20241014	095400	30882127	972	972	972	972	0
628	20241014	095300	30882127	972	972	972	972	0
629	20241014	095200	30882127	972	972	972	972	500
630	20241014	095100	30396127	972	978	978	972	201
631	20241014	095000	30200749	972	972	972	972	20
632	20241014	094900	30181309	972	972	972	972	97
633	20241014	094800	30087025	972	972	972	972	0
634	20241014	094700	30087025	972	972	972	972	3
635	20241014	094600	30084109	978	978	978	978	29
636	20241014	094500	30055747	978	978	978	978	15
637	20241014	094400	30041077	978	970	978	968	3889
638	20241014	094300	26265237	964	964	964	964	0
639	20241014	094200	26265237	964	964	964	964	0
640	20241014	094100	26265237	964	964	964	964	0
641	20241014	094000	26265237	964	964	964	964	0
642	20241014	093900	26265237	964	964	964	964	0
643	20241014	093800	26265237	964	964	964	964	0
644	20241014	093700	26265237	964	964	964	964	0
645	20241014	093600	26265237	964	966	966	964	2262
646	20241014	093500	24083637	970	970	970	970	30
647	20241014	093400	24054537	968	968	968	968	0
648	20241014	093300	24054537	968	970	970	966	1344
649	20241014	093200	22753624	970	970	970	970	402
650	20241014	093100	22363684	970	970	970	966	2402
651	20241014	093000	20036292	966	966	966	966	0
652	20241014	092900	20036292	966	966	966	966	38
653	20241014	092800	19999584	966	966	966	966	1005
654	20241014	092700	19028754	975	975	975	975	10
655	20241014	092600	19019004	975	975	975	974	634
656	20241014	092500	18401243	975	975	975	967	1778
657	20241014	092400	16667744	967	967	967	967	0
658	20241014	092300	16667744	967	966	967	966	199
659	20241014	092200	16475462	966	966	966	966	0
660	20241014	092100	16475462	966	966	966	966	5
661	20241014	092000	16470632	960	960	960	960	0
662	20241014	091900	16470632	960	960	960	960	0
663	20241014	091800	16470632	960	959	960	959	1840
664	20241014	091700	14704481	950	949	950	949	1178
665	20241014	091600	13585580	948	950	950	948	1717
666	20241014	091500	11955221	952	952	952	952	0
667	20241014	091400	11955221	952	954	954	952	15
668	20241014	091300	11940929	951	953	953	951	33
669	20241014	091200	11909511	954	952	956	950	154
670	20241014	091100	11762872	950	953	953	950	647
671	20241014	091000	11148168	954	958	958	954	79
672	20241014	090900	11072643	950	950	952	950	1382
673	20241014	090800	9759033	950	953	953	950	2471
674	20241014	090700	7405583	951	951	951	951	10
675	20241014	090600	7396073	951	953	953	951	182
676	20241014	090500	7222811	952	956	959	952	708
677	20241014	090400	6547774	957	964	969	957	574
678	20241014	090300	5996742	964	971	973	964	2053
679	20241014	090200	4005452	974	969	974	958	2058
680	20241014	090100	2033125	986	986	986	986	1
681	20241014	090000	2032139	987	947	988	947	2143