KissMeData/121850/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	201800	414213499	976	976	976	976	8653
3	20241017	201700	414213499	976	976	976	976	0
4	20241017	201600	414213499	976	976	976	976	0
5	20241017	201500	414213499	976	976	976	976	0
6	20241017	201400	414213499	976	976	976	976	0
7	20241017	201300	414213499	976	976	976	976	0
8	20241017	201200	414213499	976	976	976	976	0
9	20241017	201100	414213499	976	976	976	976	0
10	20241017	201000	414213499	976	976	976	976	0
11	20241017	200900	414213499	976	976	976	976	0
12	20241017	200800	414213499	976	976	976	976	0
13	20241017	200700	414213499	976	976	976	976	0
14	20241017	200600	414213499	976	976	976	976	0
15	20241017	200500	414213499	976	976	976	976	0
16	20241017	200400	414213499	976	976	976	976	0
17	20241017	200300	414213499	976	976	976	976	0
18	20241017	200200	414213499	976	976	976	976	0
19	20241017	200100	414213499	976	976	976	976	0
20	20241017	200000	414213499	976	976	976	976	0
21	20241017	195900	414213499	976	976	976	976	0
22	20241017	195800	414213499	976	976	976	976	0
23	20241017	195700	414213499	976	976	976	976	0
24	20241017	195600	414213499	976	976	976	976	0
25	20241017	195500	414213499	976	976	976	976	0
26	20241017	195400	414213499	976	976	976	976	0
27	20241017	195300	414213499	976	976	976	976	0
28	20241017	195200	414213499	976	976	976	976	0
29	20241017	195100	414213499	976	976	976	976	0
30	20241017	195000	414213499	976	976	976	976	0
31	20241017	194900	414213499	976	976	976	976	0
32	20241017	194800	414213499	976	976	976	976	8653
33	20241017	194700	414213499	976	976	976	976	0
34	20241017	194600	414213499	976	976	976	976	0
35	20241017	194500	414213499	976	976	976	976	0
36	20241017	194400	414213499	976	976	976	976	0
37	20241017	194300	414213499	976	976	976	976	0
38	20241017	194200	414213499	976	976	976	976	0
39	20241017	194100	414213499	976	976	976	976	0
40	20241017	194000	414213499	976	976	976	976	0
41	20241017	193900	414213499	976	976	976	976	0
42	20241017	193800	414213499	976	976	976	976	0
43	20241017	193700	414213499	976	976	976	976	0
44	20241017	193600	414213499	976	976	976	976	0
45	20241017	193500	414213499	976	976	976	976	0
46	20241017	193400	414213499	976	976	976	976	0
47	20241017	193300	414213499	976	976	976	976	0
48	20241017	193200	414213499	976	976	976	976	0
49	20241017	193100	414213499	976	976	976	976	0
50	20241017	193000	414213499	976	976	976	976	0
51	20241017	192900	414213499	976	976	976	976	0
52	20241017	192800	414213499	976	976	976	976	0
53	20241017	192700	414213499	976	976	976	976	0
54	20241017	192600	414213499	976	976	976	976	0
55	20241017	192500	414213499	976	976	976	976	0
56	20241017	192400	414213499	976	976	976	976	0
57	20241017	192300	414213499	976	976	976	976	0
58	20241017	192200	414213499	976	976	976	976	0
59	20241017	192100	414213499	976	976	976	976	0
60	20241017	192000	414213499	976	976	976	976	0
61	20241017	191900	414213499	976	976	976	976	0
62	20241017	191800	414213499	976	976	976	976	8653
63	20241017	191700	414213499	976	976	976	976	0
64	20241017	191600	414213499	976	976	976	976	0
65	20241017	191500	414213499	976	976	976	976	0
66	20241017	191400	414213499	976	976	976	976	0
67	20241017	191300	414213499	976	976	976	976	0
68	20241017	191200	414213499	976	976	976	976	0
69	20241017	191100	414213499	976	976	976	976	0
70	20241017	191000	414213499	976	976	976	976	0
71	20241017	190900	414213499	976	976	976	976	0
72	20241017	190800	414213499	976	976	976	976	0
73	20241017	190700	414213499	976	976	976	976	0
74	20241017	190600	414213499	976	976	976	976	0
75	20241017	190500	414213499	976	976	976	976	0
76	20241017	190400	414213499	976	976	976	976	0
77	20241017	190300	414213499	976	976	976	976	0
78	20241017	190200	414213499	976	976	976	976	0
79	20241017	190100	414213499	976	976	976	976	0
80	20241017	190000	414213499	976	976	976	976	0
81	20241017	185900	414213499	976	976	976	976	0
82	20241017	185800	414213499	976	976	976	976	0
83	20241017	185700	414213499	976	976	976	976	0
84	20241017	185600	414213499	976	976	976	976	0
85	20241017	185500	414213499	976	976	976	976	0
86	20241017	185400	414213499	976	976	976	976	0
87	20241017	185300	414213499	976	976	976	976	0
88	20241017	185200	414213499	976	976	976	976	0
89	20241017	185100	414213499	976	976	976	976	0
90	20241017	185000	414213499	976	976	976	976	0
91	20241017	184900	414213499	976	976	976	976	0
92	20241017	184800	414213499	976	976	976	976	8653
93	20241017	184700	414213499	976	976	976	976	0
94	20241017	184600	414213499	976	976	976	976	0
95	20241017	184500	414213499	976	976	976	976	0
96	20241017	184400	414213499	976	976	976	976	0
97	20241017	184300	414213499	976	976	976	976	0
98	20241017	184200	414213499	976	976	976	976	0
99	20241017	184100	414213499	976	976	976	976	0
100	20241017	184000	414213499	976	976	976	976	0
101	20241017	183900	414213499	976	976	976	976	0
102	20241017	183800	414213499	976	976	976	976	0
103	20241017	183700	414213499	976	976	976	976	0
104	20241017	183600	414213499	976	976	976	976	0
105	20241017	183500	414213499	976	976	976	976	0
106	20241017	183400	414213499	976	976	976	976	0
107	20241017	183300	414213499	976	976	976	976	0
108	20241017	183200	414213499	976	976	976	976	0
109	20241017	183100	414213499	976	976	976	976	0
110	20241017	183000	414213499	976	976	976	976	0
111	20241017	182900	414213499	976	976	976	976	0
112	20241017	182800	414213499	976	976	976	976	0
113	20241017	182700	414213499	976	976	976	976	0
114	20241017	182600	414213499	976	976	976	976	0
115	20241017	182500	414213499	976	976	976	976	0
116	20241017	182400	414213499	976	976	976	976	0
117	20241017	182300	414213499	976	976	976	976	0
118	20241017	182200	414213499	976	976	976	976	0
119	20241017	182100	414213499	976	976	976	976	0
120	20241017	182000	414213499	976	976	976	976	0
121	20241017	181900	414213499	976	976	976	976	0
122	20241017	181800	414213499	976	976	976	976	8653
123	20241017	181700	414213499	976	976	976	976	0
124	20241017	181600	414213499	976	976	976	976	0
125	20241017	181500	414213499	976	976	976	976	0
126	20241017	181400	414213499	976	976	976	976	0
127	20241017	181300	414213499	976	976	976	976	0
128	20241017	181200	414213499	976	976	976	976	0
129	20241017	181100	414213499	976	976	976	976	0
130	20241017	181000	414213499	976	976	976	976	0
131	20241017	180900	414213499	976	976	976	976	0
132	20241017	180800	414213499	976	976	976	976	0
133	20241017	180700	414213499	976	976	976	976	0
134	20241017	180600	414213499	976	976	976	976	0
135	20241017	180500	414213499	976	976	976	976	0
136	20241017	180400	414213499	976	976	976	976	0
137	20241017	180300	414213499	976	976	976	976	0
138	20241017	180200	414213499	976	976	976	976	0
139	20241017	180100	414213499	976	976	976	976	0
140	20241017	180000	414213499	976	976	976	976	0
141	20241017	175900	414213499	976	976	976	976	0
142	20241017	175800	414213499	976	976	976	976	0
143	20241017	175700	414213499	976	976	976	976	0
144	20241017	175600	414213499	976	976	976	976	0
145	20241017	175500	414213499	976	976	976	976	0
146	20241017	175400	414213499	976	976	976	976	0
147	20241017	175300	414213499	976	976	976	976	0
148	20241017	175200	414213499	976	976	976	976	0
149	20241017	175100	414213499	976	976	976	976	0
150	20241017	175000	414213499	976	976	976	976	0
151	20241017	174900	414213499	976	976	976	976	0
152	20241017	174800	414213499	976	976	976	976	8653
153	20241017	174700	414213499	976	976	976	976	0
154	20241017	174600	414213499	976	976	976	976	0
155	20241017	174500	414213499	976	976	976	976	0
156	20241017	174400	414213499	976	976	976	976	0
157	20241017	174300	414213499	976	976	976	976	0
158	20241017	174200	414213499	976	976	976	976	0
159	20241017	174100	414213499	976	976	976	976	0
160	20241017	174000	414213499	976	976	976	976	0
161	20241017	173900	414213499	976	976	976	976	0
162	20241017	173800	414213499	976	976	976	976	0
163	20241017	173700	414213499	976	976	976	976	0
164	20241017	173600	414213499	976	976	976	976	0
165	20241017	173500	414213499	976	976	976	976	0
166	20241017	173400	414213499	976	976	976	976	0
167	20241017	173300	414213499	976	976	976	976	0
168	20241017	173200	414213499	976	976	976	976	0
169	20241017	173100	414213499	976	976	976	976	0
170	20241017	173000	414213499	976	976	976	976	0
171	20241017	172900	414213499	976	976	976	976	0
172	20241017	172800	414213499	976	976	976	976	0
173	20241017	172700	414213499	976	976	976	976	0
174	20241017	172600	414213499	976	976	976	976	0
175	20241017	172500	414213499	976	976	976	976	0
176	20241017	172400	414213499	976	976	976	976	0
177	20241017	172300	414213499	976	976	976	976	0
178	20241017	172200	414213499	976	976	976	976	0
179	20241017	172100	414213499	976	976	976	976	0
180	20241017	172000	414213499	976	976	976	976	0
181	20241017	171900	414213499	976	976	976	976	0
182	20241017	171800	414213499	976	976	976	976	8653
183	20241017	171700	414213499	976	976	976	976	0
184	20241017	171600	414213499	976	976	976	976	0
185	20241017	171500	414213499	976	976	976	976	0
186	20241017	171400	414213499	976	976	976	976	0
187	20241017	171300	414213499	976	976	976	976	0
188	20241017	171200	414213499	976	976	976	976	0
189	20241017	171100	414213499	976	976	976	976	0
190	20241017	171000	414213499	976	976	976	976	0
191	20241017	170900	414213499	976	976	976	976	0
192	20241017	170800	414213499	976	976	976	976	0
193	20241017	170700	414213499	976	976	976	976	0
194	20241017	170600	414213499	976	976	976	976	0
195	20241017	170500	414213499	976	976	976	976	0
196	20241017	170400	414213499	976	976	976	976	0
197	20241017	170300	414213499	976	976	976	976	0
198	20241017	170200	414213499	976	976	976	976	0
199	20241017	170100	414213499	976	976	976	976	0
200	20241017	170000	414213499	976	976	976	976	0
201	20241017	165900	414213499	976	976	976	976	0
202	20241017	165800	414213499	976	976	976	976	0
203	20241017	165700	414213499	976	976	976	976	0
204	20241017	165600	414213499	976	976	976	976	0
205	20241017	165500	414213499	976	976	976	976	0
206	20241017	165400	414213499	976	976	976	976	0
207	20241017	165300	414213499	976	976	976	976	0
208	20241017	165200	414213499	976	976	976	976	0
209	20241017	165100	414213499	976	976	976	976	0
210	20241017	165000	414213499	976	976	976	976	0
211	20241017	164900	414213499	976	976	976	976	0
212	20241017	164800	414213499	976	976	976	976	8653
213	20241017	164700	414213499	976	976	976	976	0
214	20241017	164600	414213499	976	976	976	976	0
215	20241017	164500	414213499	976	976	976	976	0
216	20241017	164400	414213499	976	976	976	976	0
217	20241017	164300	414213499	976	976	976	976	0
218	20241017	164200	414213499	976	976	976	976	0
219	20241017	164100	414213499	976	976	976	976	0
220	20241017	164000	414213499	976	976	976	976	0
221	20241017	163900	414213499	976	976	976	976	0
222	20241017	163800	414213499	976	976	976	976	0
223	20241017	163700	414213499	976	976	976	976	0
224	20241017	163600	414213499	976	976	976	976	0
225	20241017	163500	414213499	976	976	976	976	0
226	20241017	163400	414213499	976	976	976	976	0
227	20241017	163300	414213499	976	976	976	976	0
228	20241017	163200	414213499	976	976	976	976	0
229	20241017	163100	414213499	976	976	976	976	0
230	20241017	163000	414213499	976	976	976	976	0
231	20241017	162900	414213499	976	976	976	976	0
232	20241017	162800	414213499	976	976	976	976	0
233	20241017	162700	414213499	976	976	976	976	0
234	20241017	162600	414213499	976	976	976	976	0
235	20241017	162500	414213499	976	976	976	976	0
236	20241017	162400	414213499	976	976	976	976	0
237	20241017	162300	414213499	976	976	976	976	0
238	20241017	162200	414213499	976	976	976	976	0
239	20241017	162100	414213499	976	976	976	976	0
240	20241017	162000	414213499	976	976	976	976	0
241	20241017	161900	414213499	976	976	976	976	0
242	20241017	161800	414213499	976	976	976	976	8653
243	20241017	161700	414213499	976	976	976	976	0
244	20241017	161600	414213499	976	976	976	976	0
245	20241017	161500	414213499	976	976	976	976	0
246	20241017	161400	414213499	976	976	976	976	0
247	20241017	161300	414213499	976	976	976	976	0
248	20241017	161200	414213499	976	976	976	976	0
249	20241017	161100	414213499	976	976	976	976	0
250	20241017	161000	414213499	976	976	976	976	0
251	20241017	160900	414213499	976	976	976	976	0
252	20241017	160800	414213499	976	976	976	976	0
253	20241017	160700	414213499	976	976	976	976	0
254	20241017	160600	414213499	976	976	976	976	0
255	20241017	160500	414213499	976	976	976	976	0
256	20241017	160400	414213499	976	976	976	976	0
257	20241017	160300	414213499	976	976	976	976	0
258	20241017	160200	414213499	976	976	976	976	0
259	20241017	160100	414213499	976	976	976	976	0
260	20241017	160000	414213499	976	976	976	976	0
261	20241017	155900	414213499	976	976	976	976	0
262	20241017	155800	414213499	976	976	976	976	0
263	20241017	155700	414213499	976	976	976	976	0
264	20241017	155600	414213499	976	976	976	976	0
265	20241017	155500	414213499	976	976	976	976	0
266	20241017	155400	414213499	976	976	976	976	0
267	20241017	155300	414213499	976	976	976	976	0
268	20241017	155200	414213499	976	976	976	976	0
269	20241017	155100	414213499	976	976	976	976	0
270	20241017	155000	414213499	976	976	976	976	0
271	20241017	154900	414213499	976	976	976	976	0
272	20241017	154800	414213499	976	976	976	976	8653
273	20241017	154700	414213499	976	976	976	976	0
274	20241017	154600	414213499	976	976	976	976	0
275	20241017	154500	414213499	976	976	976	976	0
276	20241017	154400	414213499	976	976	976	976	0
277	20241017	154300	414213499	976	976	976	976	0
278	20241017	154200	414213499	976	976	976	976	0
279	20241017	154100	414213499	976	976	976	976	0
280	20241017	154000	414213499	976	976	976	976	0
281	20241017	153900	414213499	976	976	976	976	0
282	20241017	153800	414213499	976	976	976	976	0
283	20241017	153700	414213499	976	976	976	976	0
284	20241017	153600	414213499	976	976	976	976	0
285	20241017	153500	414213499	976	976	976	976	0
286	20241017	153400	414213499	976	976	976	976	0
287	20241017	153300	414213499	976	976	976	976	0
288	20241017	153200	414213499	976	976	976	976	0
289	20241017	153100	414213499	976	976	976	976	0
290	20241017	153000	414213499	976	976	976	976	8653
291	20241017	152900	405768171	980	980	980	980	0
292	20241017	152800	405768171	980	980	980	980	0
293	20241017	152700	405768171	980	980	980	980	0
294	20241017	152600	405768171	980	980	980	980	0
295	20241017	152500	405768171	980	980	980	980	0
296	20241017	152400	405768171	980	980	980	980	0
297	20241017	152300	405768171	980	980	980	980	0
298	20241017	152200	405768171	980	980	980	980	0
299	20241017	152100	405768171	980	980	980	980	0
300	20241017	152000	405768171	980	980	980	980	0
301	20241017	151900	405768171	980	980	980	980	0
302	20241017	151800	405768171	980	983	983	980	2641
303	20241017	151700	403177220	984	984	984	984	0
304	20241017	151600	403177220	984	984	984	984	0
305	20241017	151500	403177220	984	982	984	982	611
306	20241017	151400	402577116	983	983	983	983	0
307	20241017	151300	402577116	983	983	983	983	121
308	20241017	151200	402458173	984	984	984	984	50
309	20241017	151100	402408973	984	984	984	984	139
310	20241017	151000	402272197	984	984	984	984	326
311	20241017	150900	401951413	984	984	984	984	0
312	20241017	150800	401951413	984	984	984	984	0
313	20241017	150700	401951413	984	984	984	984	500
314	20241017	150600	401459413	992	992	992	992	0
315	20241017	150500	401459413	992	992	992	992	1117
316	20241017	150400	400351349	998	998	998	998	0
317	20241017	150300	400351349	998	998	998	998	0
318	20241017	150200	400351349	998	998	998	998	0
319	20241017	150100	400351349	998	981	1000	981	3520
320	20241017	150000	396849668	975	975	975	975	0
321	20241017	145900	396849668	975	975	975	975	3376
322	20241017	145800	393558068	975	975	975	975	1637
323	20241017	145700	391961993	975	975	975	975	0
324	20241017	145600	391961993	975	975	975	975	0
325	20241017	145500	391961993	975	975	975	975	1602
326	20241017	145400	390400043	975	976	976	975	2125
327	20241017	145300	388327663	977	977	977	977	291
328	20241017	145200	388043356	977	979	979	977	1076
329	20241017	145100	386990978	979	982	982	979	109
330	20241017	145000	386884003	982	982	982	982	2
331	20241017	144900	386882039	976	982	982	976	5001
332	20241017	144800	381994706	979	979	979	979	0
333	20241017	144700	381994706	979	979	979	979	157
334	20241017	144600	381841003	978	978	978	978	0
335	20241017	144500	381841003	978	978	978	978	200
336	20241017	144400	381645403	979	979	979	979	10
337	20241017	144300	381635613	982	982	982	982	0
338	20241017	144200	381635613	982	982	982	982	0
339	20241017	144100	381635613	982	982	982	982	4
340	20241017	144000	381631685	982	978	982	978	30
341	20241017	143900	381602341	978	978	978	978	1
342	20241017	143800	381601363	981	981	981	981	21
343	20241017	143700	381580762	981	981	981	981	16
344	20241017	143600	381565066	977	977	977	977	0
345	20241017	143500	381565066	977	977	977	977	0
346	20241017	143400	381565066	977	977	977	977	0
347	20241017	143300	381565066	977	977	977	977	0
348	20241017	143200	381565066	977	977	977	977	1394
349	20241017	143100	380203128	977	977	977	977	200
350	20241017	143000	380007728	977	977	977	977	216
351	20241017	142900	379796696	977	977	977	977	1314
352	20241017	142800	378512918	977	977	977	977	1
353	20241017	142700	378511941	977	977	977	977	1
354	20241017	142600	378510964	977	977	977	977	250
355	20241017	142500	378266714	976	976	976	976	0
356	20241017	142400	378266714	976	976	976	976	0
357	20241017	142300	378266714	976	976	976	976	0
358	20241017	142200	378266714	976	976	976	976	0
359	20241017	142100	378266714	976	978	978	976	1683
360	20241017	142000	376622988	978	978	978	978	697
361	20241017	141900	375941322	977	977	977	977	672
362	20241017	141800	375284778	977	978	978	977	833
363	20241017	141700	374470651	979	979	979	979	0
364	20241017	141600	374470651	979	981	981	979	3734
365	20241017	141500	370811199	982	982	982	982	0
366	20241017	141400	370811199	982	982	982	982	5
367	20241017	141300	370806289	982	982	982	982	53
368	20241017	141200	370754243	982	983	983	982	191
369	20241017	141100	370566601	983	983	983	983	0
370	20241017	141000	370566601	983	983	983	983	0
371	20241017	140900	370566601	983	983	983	983	0
372	20241017	140800	370566601	983	984	984	983	6465
373	20241017	140700	364205333	985	985	985	985	200
374	20241017	140600	364008333	985	985	985	985	1928
375	20241017	140500	362109253	990	990	990	990	0
376	20241017	140400	362109253	990	990	990	990	0
377	20241017	140300	362109253	990	990	990	990	0
378	20241017	140200	362109253	990	990	990	990	0
379	20241017	140100	362109253	990	990	990	990	10
380	20241017	140000	362099353	990	990	990	990	0
381	20241017	135900	362099353	990	990	990	990	0
382	20241017	135800	362099353	990	990	990	990	0
383	20241017	135700	362099353	990	990	990	990	0
384	20241017	135600	362099353	990	990	990	990	0
385	20241017	135500	362099353	990	990	990	990	0
386	20241017	135400	362099353	990	990	990	990	77
387	20241017	135300	362023123	990	990	990	990	0
388	20241017	135200	362023123	990	990	990	990	0
389	20241017	135100	362023123	990	990	990	990	0
390	20241017	135000	362023123	990	985	990	985	301
391	20241017	134900	361726633	985	985	985	985	0
392	20241017	134800	361726633	985	985	985	985	0
393	20241017	134700	361726633	985	985	985	985	0
394	20241017	134600	361726633	985	985	985	985	0
395	20241017	134500	361726633	985	985	985	985	0
396	20241017	134400	361726633	985	985	985	985	0
397	20241017	134300	361726633	985	985	985	985	0
398	20241017	134200	361726633	985	985	985	985	0
399	20241017	134100	361726633	985	985	985	985	0
400	20241017	134000	361726633	985	985	985	985	0
401	20241017	133900	361726633	985	985	985	985	0
402	20241017	133800	361726633	985	985	985	985	0
403	20241017	133700	361726633	985	985	985	985	110
404	20241017	133600	361618283	990	990	990	990	0
405	20241017	133500	361618283	990	990	990	990	0
406	20241017	133400	361618283	990	990	990	990	0
407	20241017	133300	361618283	990	990	990	990	6
408	20241017	133200	361612343	990	990	990	990	3
409	20241017	133100	361609373	990	990	990	990	0
410	20241017	133000	361609373	990	990	990	990	0
411	20241017	132900	361609373	990	990	990	990	4
412	20241017	132800	361605413	985	985	985	985	30
413	20241017	132700	361575863	990	990	990	990	0
414	20241017	132600	361575863	990	990	990	990	0
415	20241017	132500	361575863	990	990	990	990	1
416	20241017	132400	361574873	990	990	990	990	1
417	20241017	132300	361573883	985	986	986	985	112
418	20241017	132200	361463518	990	990	990	990	0
419	20241017	132100	361463518	990	990	990	990	0
420	20241017	132000	361463518	990	990	990	990	0
421	20241017	131900	361463518	990	990	990	990	0
422	20241017	131800	361463518	990	990	990	990	1
423	20241017	131700	361462528	987	987	987	987	272
424	20241017	131600	361194064	987	987	987	987	0
425	20241017	131500	361194064	987	987	987	987	5
426	20241017	131400	361189129	987	987	987	987	0
427	20241017	131300	361189129	987	987	987	987	23
428	20241017	131200	361166428	987	987	988	986	5083
429	20241017	131100	356152860	990	990	990	990	0
430	20241017	131000	356152860	990	990	990	990	0
431	20241017	130900	356152860	990	990	990	990	3
432	20241017	130800	356149890	988	988	988	988	0
433	20241017	130700	356149890	988	988	988	988	0
434	20241017	130600	356149890	988	988	988	988	58
435	20241017	130500	356092586	988	988	988	988	1
436	20241017	130400	356091598	988	990	990	988	18
437	20241017	130300	356073792	990	990	990	990	0
438	20241017	130200	356073792	990	990	990	990	0
439	20241017	130100	356073792	990	990	990	990	4
440	20241017	130000	356069832	990	990	990	990	0
441	20241017	125900	356069832	990	990	990	990	0
442	20241017	125800	356069832	990	990	990	990	0
443	20241017	125700	356069832	990	990	990	990	4
444	20241017	125600	356065872	990	990	990	989	126
445	20241017	125500	355941147	989	989	989	989	71
446	20241017	125400	355870928	990	990	990	990	0
447	20241017	125300	355870928	990	990	990	990	0
448	20241017	125200	355870928	990	990	990	990	0
449	20241017	125100	355870928	990	990	990	990	66
450	20241017	125000	355805588	991	991	991	991	2
451	20241017	124900	355803606	991	991	991	991	0
452	20241017	124800	355803606	991	991	991	991	0
453	20241017	124700	355803606	991	991	991	990	137
454	20241017	124600	355667902	991	991	991	991	0
455	20241017	124500	355667902	991	989	991	989	2078
456	20241017	124400	353609724	988	988	989	988	325
457	20241017	124300	353288619	988	988	988	988	147
458	20241017	124200	353143383	988	988	988	988	2
459	20241017	124100	353141407	988	990	990	988	1178
460	20241017	124000	351977533	991	991	991	991	3
461	20241017	123900	351974560	990	990	990	989	1122
462	20241017	123800	350864820	990	990	990	990	100
463	20241017	123700	350765820	991	991	991	991	0
464	20241017	123600	350765820	991	991	991	991	0
465	20241017	123500	350765820	991	991	991	991	1815
466	20241017	123400	348967155	991	991	991	991	0
467	20241017	123300	348967155	991	991	991	991	0
468	20241017	123200	348967155	991	991	991	991	0
469	20241017	123100	348967155	991	991	991	991	2
470	20241017	123000	348965173	994	994	994	994	1
471	20241017	122900	348964179	991	991	991	991	0
472	20241017	122800	348964179	991	991	991	991	0
473	20241017	122700	348964179	991	991	991	991	0
474	20241017	122600	348964179	991	991	991	991	0
475	20241017	122500	348964179	991	991	991	991	0
476	20241017	122400	348964179	991	991	991	991	0
477	20241017	122300	348964179	991	991	991	991	0
478	20241017	122200	348964179	991	991	991	991	0
479	20241017	122100	348964179	991	991	991	991	0
480	20241017	122000	348964179	991	991	991	991	0
481	20241017	121900	348964179	991	991	991	991	0
482	20241017	121800	348964179	991	991	991	991	0
483	20241017	121700	348964179	991	991	991	991	0
484	20241017	121600	348964179	991	991	991	991	0
485	20241017	121500	348964179	991	991	991	991	0
486	20241017	121400	348964179	991	991	991	991	0
487	20241017	121300	348964179	991	992	992	991	1687
488	20241017	121200	347291747	992	992	992	992	0
489	20241017	121100	347291747	992	992	992	992	0
490	20241017	121000	347291747	992	992	992	992	34
491	20241017	120900	347258019	992	992	992	992	0
492	20241017	120800	347258019	992	992	992	992	0
493	20241017	120700	347258019	992	992	992	992	0
494	20241017	120600	347258019	992	993	993	992	75
495	20241017	120500	347183617	994	994	994	994	0
496	20241017	120400	347183617	994	994	994	994	3
497	20241017	120300	347180635	995	995	995	995	0
498	20241017	120200	347180635	995	995	995	995	0
499	20241017	120100	347180635	995	995	995	995	0
500	20241017	120000	347180635	995	995	995	995	0
501	20241017	115900	347180635	995	996	996	995	29
502	20241017	115800	347151775	995	995	995	995	0
503	20241017	115700	347151775	995	996	996	995	8
504	20241017	115600	347143812	994	994	994	994	0
505	20241017	115500	347143812	994	995	995	993	8
506	20241017	115400	347135860	991	991	991	991	0
507	20241017	115300	347135860	991	994	994	991	829
508	20241017	115200	346313278	994	994	994	994	170
509	20241017	115100	346144298	994	994	994	994	10
510	20241017	115000	346134358	996	995	996	994	4
511	20241017	114900	346130379	994	994	994	994	0
512	20241017	114800	346130379	994	994	994	994	0
513	20241017	114700	346130379	994	994	994	994	0
514	20241017	114600	346130379	994	995	996	994	15
515	20241017	114500	346115454	996	997	997	996	4
516	20241017	114400	346111469	992	992	992	992	0
517	20241017	114300	346111469	992	992	992	992	0
518	20241017	114200	346111469	992	991	992	991	67
519	20241017	114100	346045019	991	991	991	991	694
520	20241017	114000	345357265	991	991	991	991	0
521	20241017	113900	345357265	991	991	991	991	5
522	20241017	113800	345352310	991	991	991	991	5
523	20241017	113700	345347355	989	989	989	989	0
524	20241017	113600	345347355	989	989	989	989	161
525	20241017	113500	345188126	989	988	989	988	164
526	20241017	113400	345026009	988	988	988	988	14
527	20241017	113300	345012177	988	988	988	988	102
528	20241017	113200	344911401	988	988	988	988	3
529	20241017	113100	344908437	986	986	986	986	495
530	20241017	113000	344420367	987	987	987	987	0
531	20241017	112900	344420367	987	987	987	987	71
532	20241017	112800	344350290	988	988	988	988	0
533	20241017	112700	344350290	988	988	988	988	0
534	20241017	112600	344350290	988	988	988	988	6
535	20241017	112500	344344362	988	988	988	988	0
536	20241017	112400	344344362	988	988	988	988	0
537	20241017	112300	344344362	988	988	988	988	0
538	20241017	112200	344344362	988	988	988	988	102
539	20241017	112100	344243586	988	988	988	988	12
540	20241017	112000	344231730	988	987	988	987	100
541	20241017	111900	344133011	987	987	987	987	80
542	20241017	111800	344054051	987	987	987	987	120
543	20241017	111700	343935611	987	988	988	987	219
544	20241017	111600	343719258	988	988	988	988	19
545	20241017	111500	343700486	988	988	988	988	100
546	20241017	111400	343601686	988	988	988	988	0
547	20241017	111300	343601686	988	988	988	988	0
548	20241017	111200	343601686	988	988	988	988	0
549	20241017	111100	343601686	988	988	988	988	0
550	20241017	111000	343601686	988	988	988	988	0
551	20241017	110900	343601686	988	988	988	988	50
552	20241017	110800	343552286	988	988	988	988	0
553	20241017	110700	343552286	988	988	988	988	0
554	20241017	110600	343552286	988	988	988	988	0
555	20241017	110500	343552286	988	988	988	988	0
556	20241017	110400	343552286	988	988	988	988	0
557	20241017	110300	343552286	988	985	988	985	212
558	20241017	110200	343343430	985	988	988	985	200
559	20241017	110100	343146405	989	989	989	989	0
560	20241017	110000	343146405	989	989	989	989	0
561	20241017	105900	343146405	989	989	989	989	0
562	20241017	105800	343146405	989	989	989	989	3
563	20241017	105700	343143438	988	988	988	988	3
564	20241017	105600	343140474	988	990	990	985	4011
565	20241017	105500	339189363	990	990	990	990	0
566	20241017	105400	339189363	990	990	990	990	0
567	20241017	105300	339189363	990	990	990	990	0
568	20241017	105200	339189363	990	990	990	990	1
569	20241017	105100	339188373	991	991	991	991	0
570	20241017	105000	339188373	991	991	991	991	1
571	20241017	104900	339187382	991	991	991	991	5
572	20241017	104800	339182427	985	989	989	985	15135
573	20241017	104700	324243469	990	991	991	990	11568
574	20241017	104600	312790932	994	995	995	990	2006
575	20241017	104500	310804965	990	990	990	990	0
576	20241017	104400	310804965	990	990	990	990	0
577	20241017	104300	310804965	990	990	990	990	0
578	20241017	104200	310804965	990	990	990	990	0
579	20241017	104100	310804965	990	990	990	990	0
580	20241017	104000	310804965	990	990	990	990	462
581	20241017	103900	310347585	990	990	990	990	0
582	20241017	103800	310347585	990	990	990	990	100
583	20241017	103700	310248585	990	986	990	986	425
584	20241017	103600	309829131	986	986	986	986	0
585	20241017	103500	309829131	986	986	986	986	0
586	20241017	103400	309829131	986	989	989	986	1520
587	20241017	103300	308329689	989	989	989	989	0
588	20241017	103200	308329689	989	989	989	989	0
589	20241017	103100	308329689	989	990	990	989	501
590	20241017	103000	307834199	990	990	990	990	8
591	20241017	102900	307826279	990	990	990	990	13
592	20241017	102800	307813409	990	990	990	990	0
593	20241017	102700	307813409	990	990	990	990	20
594	20241017	102600	307793609	990	990	990	990	6
595	20241017	102500	307787669	990	990	990	990	1
596	20241017	102400	307786679	986	986	986	986	114
597	20241017	102300	307674275	986	986	986	986	1142
598	20241017	102200	306548263	986	986	986	986	0
599	20241017	102100	306548263	986	986	986	986	2
600	20241017	102000	306546291	986	987	987	986	236
601	20241017	101900	306313592	986	986	986	986	132
602	20241017	101800	306183440	985	985	985	985	0
603	20241017	101700	306183440	985	985	985	985	0
604	20241017	101600	306183440	985	985	985	985	0
605	20241017	101500	306183440	985	985	985	985	0
606	20241017	101400	306183440	985	985	985	985	0
607	20241017	101300	306183440	985	985	985	985	0
608	20241017	101200	306183440	985	985	985	985	302
609	20241017	101100	305885970	985	987	987	985	200
610	20241017	101000	305688967	988	988	988	988	215
611	20241017	100900	305476547	989	989	989	989	494
612	20241017	100800	304987981	990	990	990	990	0
613	20241017	100700	304987981	990	990	990	990	0
614	20241017	100600	304987981	990	990	990	990	0
615	20241017	100500	304987981	990	989	990	988	514
616	20241017	100400	304480133	983	985	985	983	2000
617	20241017	100300	302512985	994	994	994	994	3969
618	20241017	100200	298567799	994	994	994	994	12
619	20241017	100100	298555871	995	998	998	993	623
620	20241017	100000	297935996	1000	1000	1000	1000	0
621	20241017	095900	297935996	1000	1000	1000	1000	0
622	20241017	095800	297935996	1000	1000	1000	1000	6
623	20241017	095700	297929996	1000	1000	1000	1000	0
624	20241017	095600	297929996	1000	1000	1000	1000	0
625	20241017	095500	297929996	1000	1001	1001	1000	6003
626	20241017	095400	291920994	1003	1003	1003	1000	3910
627	20241017	095300	288009584	1003	1003	1003	1003	0
628	20241017	095200	288009584	1003	994	1003	994	15000
629	20241017	095100	272984901	995	985	995	985	13000
630	20241017	095000	260141274	981	980	981	980	2254
631	20241017	094900	257930829	980	980	980	980	10
632	20241017	094800	257921029	979	978	979	978	1827
633	20241017	094700	256132548	977	977	977	977	149
634	20241017	094600	255986975	978	978	978	977	2763
635	20241017	094500	253284971	977	976	977	976	8981
636	20241017	094400	244515431	976	976	977	975	1069
637	20241017	094300	243471789	983	988	988	973	106263
638	20241017	094200	139798056	992	992	992	992	38
639	20241017	094100	139760360	992	992	992	992	5
640	20241017	094000	139755400	993	995	995	990	79
641	20241017	093900	139677128	990	990	990	990	438
642	20241017	093800	139243508	990	989	990	989	1751
643	20241017	093700	137510081	987	988	989	987	352
644	20241017	093600	137162288	988	988	988	988	39
645	20241017	093500	137123756	987	988	988	987	200
646	20241017	093400	136926238	987	988	988	987	24
647	20241017	093300	136902527	988	989	989	987	6789
648	20241017	093200	130190755	990	1001	1001	979	96130
649	20241017	093100	35818608	1002	1002	1002	1002	0
650	20241017	093000	35818608	1002	1004	1004	1002	15
651	20241017	092900	35803554	1004	1004	1004	1004	50
652	20241017	092800	35753354	1004	1004	1004	1004	0
653	20241017	092700	35753354	1004	1001	1004	1001	11
654	20241017	092600	35742313	1000	1000	1000	1000	0
655	20241017	092500	35742313	1000	1000	1000	1000	0
656	20241017	092400	35742313	1000	1000	1000	1000	0
657	20241017	092300	35742313	1000	1000	1000	1000	0
658	20241017	092200	35742313	1000	1000	1000	1000	3719
659	20241017	092100	32023313	1004	1000	1004	1000	16
660	20241017	092000	32007281	1004	1004	1004	1000	40
661	20241017	091900	31967153	1000	1000	1000	1000	8
662	20241017	091800	31959153	1000	1000	1000	1000	7
663	20241017	091700	31952153	1000	1000	1000	1000	3000
664	20241017	091600	28952153	1002	996	1002	996	6532
665	20241017	091500	22440681	997	999	999	997	9
666	20241017	091400	22431702	1000	997	1000	988	2253
667	20241017	091300	20185479	988	986	988	986	1841
668	20241017	091200	18368603	984	986	986	984	5251
669	20241017	091100	13193905	986	989	989	986	3021
670	20241017	091000	10208148	989	990	990	989	351
671	20241017	090900	9860926	991	990	991	990	36
672	20241017	090800	9825258	991	992	992	989	1430
673	20241017	090700	8410788	992	994	994	992	549
674	20241017	090600	7866123	989	990	995	989	3501
675	20241017	090500	4402189	990	995	995	990	1512
676	20241017	090400	2904772	995	995	995	994	16
677	20241017	090300	2888859	995	999	999	989	567
678	20241017	090200	2327177	999	993	1000	992	1208
679	20241017	090100	1128741	1004	1004	1004	1004	1
680	20241017	090000	1127737	989	1008	1008	989	1132