KissMeData/198940/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	204000	243367194	979	979	979	979	1406
3	20241022	203900	243367194	979	979	979	979	0
4	20241022	203800	243367194	979	979	979	979	0
5	20241022	203700	243367194	979	979	979	979	0
6	20241022	203600	243367194	979	979	979	979	0
7	20241022	203500	243367194	979	979	979	979	0
8	20241022	203400	243367194	979	979	979	979	0
9	20241022	203300	243367194	979	979	979	979	0
10	20241022	203200	243367194	979	979	979	979	0
11	20241022	203100	243367194	979	979	979	979	0
12	20241022	203000	243367194	979	979	979	979	0
13	20241022	202900	243367194	979	979	979	979	0
14	20241022	202800	243367194	979	979	979	979	0
15	20241022	202700	243367194	979	979	979	979	0
16	20241022	202600	243367194	979	979	979	979	0
17	20241022	202500	243367194	979	979	979	979	0
18	20241022	202400	243367194	979	979	979	979	0
19	20241022	202300	243367194	979	979	979	979	0
20	20241022	202200	243367194	979	979	979	979	0
21	20241022	202100	243367194	979	979	979	979	0
22	20241022	202000	243367194	979	979	979	979	0
23	20241022	201900	243367194	979	979	979	979	0
24	20241022	201800	243367194	979	979	979	979	0
25	20241022	201700	243367194	979	979	979	979	0
26	20241022	201600	243367194	979	979	979	979	0
27	20241022	201500	243367194	979	979	979	979	0
28	20241022	201400	243367194	979	979	979	979	0
29	20241022	201300	243367194	979	979	979	979	0
30	20241022	201200	243367194	979	979	979	979	0
31	20241022	201100	243367194	979	979	979	979	0
32	20241022	201000	243367194	979	979	979	979	1406
33	20241022	200900	243367194	979	979	979	979	0
34	20241022	200800	243367194	979	979	979	979	0
35	20241022	200700	243367194	979	979	979	979	0
36	20241022	200600	243367194	979	979	979	979	0
37	20241022	200500	243367194	979	979	979	979	0
38	20241022	200400	243367194	979	979	979	979	0
39	20241022	200300	243367194	979	979	979	979	0
40	20241022	200200	243367194	979	979	979	979	0
41	20241022	200100	243367194	979	979	979	979	0
42	20241022	200000	243367194	979	979	979	979	0
43	20241022	195900	243367194	979	979	979	979	0
44	20241022	195800	243367194	979	979	979	979	0
45	20241022	195700	243367194	979	979	979	979	0
46	20241022	195600	243367194	979	979	979	979	0
47	20241022	195500	243367194	979	979	979	979	0
48	20241022	195400	243367194	979	979	979	979	0
49	20241022	195300	243367194	979	979	979	979	0
50	20241022	195200	243367194	979	979	979	979	0
51	20241022	195100	243367194	979	979	979	979	0
52	20241022	195000	243367194	979	979	979	979	0
53	20241022	194900	243367194	979	979	979	979	0
54	20241022	194800	243367194	979	979	979	979	0
55	20241022	194700	243367194	979	979	979	979	0
56	20241022	194600	243367194	979	979	979	979	0
57	20241022	194500	243367194	979	979	979	979	0
58	20241022	194400	243367194	979	979	979	979	0
59	20241022	194300	243367194	979	979	979	979	0
60	20241022	194200	243367194	979	979	979	979	0
61	20241022	194100	243367194	979	979	979	979	0
62	20241022	194000	243367194	979	979	979	979	1406
63	20241022	193900	243367194	979	979	979	979	0
64	20241022	193800	243367194	979	979	979	979	0
65	20241022	193700	243367194	979	979	979	979	0
66	20241022	193600	243367194	979	979	979	979	0
67	20241022	193500	243367194	979	979	979	979	0
68	20241022	193400	243367194	979	979	979	979	0
69	20241022	193300	243367194	979	979	979	979	0
70	20241022	193200	243367194	979	979	979	979	0
71	20241022	193100	243367194	979	979	979	979	0
72	20241022	193000	243367194	979	979	979	979	0
73	20241022	192900	243367194	979	979	979	979	0
74	20241022	192800	243367194	979	979	979	979	0
75	20241022	192700	243367194	979	979	979	979	0
76	20241022	192600	243367194	979	979	979	979	0
77	20241022	192500	243367194	979	979	979	979	0
78	20241022	192400	243367194	979	979	979	979	0
79	20241022	192300	243367194	979	979	979	979	0
80	20241022	192200	243367194	979	979	979	979	0
81	20241022	192100	243367194	979	979	979	979	0
82	20241022	192000	243367194	979	979	979	979	0
83	20241022	191900	243367194	979	979	979	979	0
84	20241022	191800	243367194	979	979	979	979	0
85	20241022	191700	243367194	979	979	979	979	0
86	20241022	191600	243367194	979	979	979	979	0
87	20241022	191500	243367194	979	979	979	979	0
88	20241022	191400	243367194	979	979	979	979	0
89	20241022	191300	243367194	979	979	979	979	0
90	20241022	191200	243367194	979	979	979	979	0
91	20241022	191100	243367194	979	979	979	979	0
92	20241022	191000	243367194	979	979	979	979	1406
93	20241022	190900	243367194	979	979	979	979	0
94	20241022	190800	243367194	979	979	979	979	0
95	20241022	190700	243367194	979	979	979	979	0
96	20241022	190600	243367194	979	979	979	979	0
97	20241022	190500	243367194	979	979	979	979	0
98	20241022	190400	243367194	979	979	979	979	0
99	20241022	190300	243367194	979	979	979	979	0
100	20241022	190200	243367194	979	979	979	979	0
101	20241022	190100	243367194	979	979	979	979	0
102	20241022	190000	243367194	979	979	979	979	0
103	20241022	185900	243367194	979	979	979	979	0
104	20241022	185800	243367194	979	979	979	979	0
105	20241022	185700	243367194	979	979	979	979	0
106	20241022	185600	243367194	979	979	979	979	0
107	20241022	185500	243367194	979	979	979	979	0
108	20241022	185400	243367194	979	979	979	979	0
109	20241022	185300	243367194	979	979	979	979	0
110	20241022	185200	243367194	979	979	979	979	0
111	20241022	185100	243367194	979	979	979	979	0
112	20241022	185000	243367194	979	979	979	979	0
113	20241022	184900	243367194	979	979	979	979	0
114	20241022	184800	243367194	979	979	979	979	0
115	20241022	184700	243367194	979	979	979	979	0
116	20241022	184600	243367194	979	979	979	979	0
117	20241022	184500	243367194	979	979	979	979	0
118	20241022	184400	243367194	979	979	979	979	0
119	20241022	184300	243367194	979	979	979	979	0
120	20241022	184200	243367194	979	979	979	979	0
121	20241022	184100	243367194	979	979	979	979	0
122	20241022	184000	243367194	979	979	979	979	1406
123	20241022	183900	243367194	979	979	979	979	0
124	20241022	183800	243367194	979	979	979	979	0
125	20241022	183700	243367194	979	979	979	979	0
126	20241022	183600	243367194	979	979	979	979	0
127	20241022	183500	243367194	979	979	979	979	0
128	20241022	183400	243367194	979	979	979	979	0
129	20241022	183300	243367194	979	979	979	979	0
130	20241022	183200	243367194	979	979	979	979	0
131	20241022	183100	243367194	979	979	979	979	0
132	20241022	183000	243367194	979	979	979	979	0
133	20241022	182900	243367194	979	979	979	979	0
134	20241022	182800	243367194	979	979	979	979	0
135	20241022	182700	243367194	979	979	979	979	0
136	20241022	182600	243367194	979	979	979	979	0
137	20241022	182500	243367194	979	979	979	979	0
138	20241022	182400	243367194	979	979	979	979	0
139	20241022	182300	243367194	979	979	979	979	0
140	20241022	182200	243367194	979	979	979	979	0
141	20241022	182100	243367194	979	979	979	979	0
142	20241022	182000	243367194	979	979	979	979	0
143	20241022	181900	243367194	979	979	979	979	0
144	20241022	181800	243367194	979	979	979	979	0
145	20241022	181700	243367194	979	979	979	979	0
146	20241022	181600	243367194	979	979	979	979	0
147	20241022	181500	243367194	979	979	979	979	0
148	20241022	181400	243367194	979	979	979	979	0
149	20241022	181300	243367194	979	979	979	979	0
150	20241022	181200	243367194	979	979	979	979	0
151	20241022	181100	243367194	979	979	979	979	0
152	20241022	181000	243367194	979	979	979	979	1406
153	20241022	180900	243367194	979	979	979	979	0
154	20241022	180800	243367194	979	979	979	979	0
155	20241022	180700	243367194	979	979	979	979	0
156	20241022	180600	243367194	979	979	979	979	0
157	20241022	180500	243367194	979	979	979	979	0
158	20241022	180400	243367194	979	979	979	979	0
159	20241022	180300	243367194	979	979	979	979	0
160	20241022	180200	243367194	979	979	979	979	0
161	20241022	180100	243367194	979	979	979	979	0
162	20241022	180000	243367194	979	979	979	979	0
163	20241022	175900	243367194	979	979	979	979	0
164	20241022	175800	243367194	979	979	979	979	0
165	20241022	175700	243367194	979	979	979	979	0
166	20241022	175600	243367194	979	979	979	979	0
167	20241022	175500	243367194	979	979	979	979	0
168	20241022	175400	243367194	979	979	979	979	0
169	20241022	175300	243367194	979	979	979	979	0
170	20241022	175200	243367194	979	979	979	979	0
171	20241022	175100	243367194	979	979	979	979	0
172	20241022	175000	243367194	979	979	979	979	0
173	20241022	174900	243367194	979	979	979	979	0
174	20241022	174800	243367194	979	979	979	979	0
175	20241022	174700	243367194	979	979	979	979	0
176	20241022	174600	243367194	979	979	979	979	0
177	20241022	174500	243367194	979	979	979	979	0
178	20241022	174400	243367194	979	979	979	979	0
179	20241022	174300	243367194	979	979	979	979	0
180	20241022	174200	243367194	979	979	979	979	0
181	20241022	174100	243367194	979	979	979	979	0
182	20241022	174000	243367194	979	979	979	979	1406
183	20241022	173900	243367194	979	979	979	979	0
184	20241022	173800	243367194	979	979	979	979	0
185	20241022	173700	243367194	979	979	979	979	0
186	20241022	173600	243367194	979	979	979	979	0
187	20241022	173500	243367194	979	979	979	979	0
188	20241022	173400	243367194	979	979	979	979	0
189	20241022	173300	243367194	979	979	979	979	0
190	20241022	173200	243367194	979	979	979	979	0
191	20241022	173100	243367194	979	979	979	979	0
192	20241022	173000	243367194	979	979	979	979	0
193	20241022	172900	243367194	979	979	979	979	0
194	20241022	172800	243367194	979	979	979	979	0
195	20241022	172700	243367194	979	979	979	979	0
196	20241022	172600	243367194	979	979	979	979	0
197	20241022	172500	243367194	979	979	979	979	0
198	20241022	172400	243367194	979	979	979	979	0
199	20241022	172300	243367194	979	979	979	979	0
200	20241022	172200	243367194	979	979	979	979	0
201	20241022	172100	243367194	979	979	979	979	0
202	20241022	172000	243367194	979	979	979	979	0
203	20241022	171900	243367194	979	979	979	979	0
204	20241022	171800	243367194	979	979	979	979	0
205	20241022	171700	243367194	979	979	979	979	0
206	20241022	171600	243367194	979	979	979	979	0
207	20241022	171500	243367194	979	979	979	979	0
208	20241022	171400	243367194	979	979	979	979	0
209	20241022	171300	243367194	979	979	979	979	0
210	20241022	171200	243367194	979	979	979	979	0
211	20241022	171100	243367194	979	979	979	979	0
212	20241022	171000	243367194	979	979	979	979	1406
213	20241022	170900	243367194	979	979	979	979	0
214	20241022	170800	243367194	979	979	979	979	0
215	20241022	170700	243367194	979	979	979	979	0
216	20241022	170600	243367194	979	979	979	979	0
217	20241022	170500	243367194	979	979	979	979	0
218	20241022	170400	243367194	979	979	979	979	0
219	20241022	170300	243367194	979	979	979	979	0
220	20241022	170200	243367194	979	979	979	979	0
221	20241022	170100	243367194	979	979	979	979	0
222	20241022	170000	243367194	979	979	979	979	0
223	20241022	165900	243367194	979	979	979	979	0
224	20241022	165800	243367194	979	979	979	979	0
225	20241022	165700	243367194	979	979	979	979	0
226	20241022	165600	243367194	979	979	979	979	0
227	20241022	165500	243367194	979	979	979	979	0
228	20241022	165400	243367194	979	979	979	979	0
229	20241022	165300	243367194	979	979	979	979	0
230	20241022	165200	243367194	979	979	979	979	0
231	20241022	165100	243367194	979	979	979	979	0
232	20241022	165000	243367194	979	979	979	979	0
233	20241022	164900	243367194	979	979	979	979	0
234	20241022	164800	243367194	979	979	979	979	0
235	20241022	164700	243367194	979	979	979	979	0
236	20241022	164600	243367194	979	979	979	979	0
237	20241022	164500	243367194	979	979	979	979	0
238	20241022	164400	243367194	979	979	979	979	0
239	20241022	164300	243367194	979	979	979	979	0
240	20241022	164200	243367194	979	979	979	979	0
241	20241022	164100	243367194	979	979	979	979	0
242	20241022	164000	243367194	979	979	979	979	1406
243	20241022	163900	243367194	979	979	979	979	0
244	20241022	163800	243367194	979	979	979	979	0
245	20241022	163700	243367194	979	979	979	979	0
246	20241022	163600	243367194	979	979	979	979	0
247	20241022	163500	243367194	979	979	979	979	0
248	20241022	163400	243367194	979	979	979	979	0
249	20241022	163300	243367194	979	979	979	979	0
250	20241022	163200	243367194	979	979	979	979	0
251	20241022	163100	243367194	979	979	979	979	0
252	20241022	163000	243367194	979	979	979	979	0
253	20241022	162900	243367194	979	979	979	979	0
254	20241022	162800	243367194	979	979	979	979	0
255	20241022	162700	243367194	979	979	979	979	0
256	20241022	162600	243367194	979	979	979	979	0
257	20241022	162500	243367194	979	979	979	979	0
258	20241022	162400	243367194	979	979	979	979	0
259	20241022	162300	243367194	979	979	979	979	0
260	20241022	162200	243367194	979	979	979	979	0
261	20241022	162100	243367194	979	979	979	979	0
262	20241022	162000	243367194	979	979	979	979	0
263	20241022	161900	243367194	979	979	979	979	0
264	20241022	161800	243367194	979	979	979	979	0
265	20241022	161700	243367194	979	979	979	979	0
266	20241022	161600	243367194	979	979	979	979	0
267	20241022	161500	243367194	979	979	979	979	0
268	20241022	161400	243367194	979	979	979	979	0
269	20241022	161300	243367194	979	979	979	979	0
270	20241022	161200	243367194	979	979	979	979	0
271	20241022	161100	243367194	979	979	979	979	0
272	20241022	161000	243367194	979	979	979	979	1406
273	20241022	160900	243367194	979	979	979	979	0
274	20241022	160800	243367194	979	979	979	979	0
275	20241022	160700	243367194	979	979	979	979	0
276	20241022	160600	243367194	979	979	979	979	0
277	20241022	160500	243367194	979	979	979	979	0
278	20241022	160400	243367194	979	979	979	979	0
279	20241022	160300	243367194	979	979	979	979	0
280	20241022	160200	243367194	979	979	979	979	0
281	20241022	160100	243367194	979	979	979	979	0
282	20241022	160000	243367194	979	979	979	979	0
283	20241022	155900	243367194	979	979	979	979	0
284	20241022	155800	243367194	979	979	979	979	0
285	20241022	155700	243367194	979	979	979	979	0
286	20241022	155600	243367194	979	979	979	979	0
287	20241022	155500	243367194	979	979	979	979	0
288	20241022	155400	243367194	979	979	979	979	0
289	20241022	155300	243367194	979	979	979	979	0
290	20241022	155200	243367194	979	979	979	979	0
291	20241022	155100	243367194	979	979	979	979	0
292	20241022	155000	243367194	979	979	979	979	0
293	20241022	154900	243367194	979	979	979	979	0
294	20241022	154800	243367194	979	979	979	979	0
295	20241022	154700	243367194	979	979	979	979	0
296	20241022	154600	243367194	979	979	979	979	0
297	20241022	154500	243367194	979	979	979	979	0
298	20241022	154400	243367194	979	979	979	979	0
299	20241022	154300	243367194	979	979	979	979	0
300	20241022	154200	243367194	979	979	979	979	0
301	20241022	154100	243367194	979	979	979	979	0
302	20241022	154000	243367194	979	979	979	979	1406
303	20241022	153900	243367194	979	979	979	979	0
304	20241022	153800	243367194	979	979	979	979	0
305	20241022	153700	243367194	979	979	979	979	0
306	20241022	153600	243367194	979	979	979	979	0
307	20241022	153500	243367194	979	979	979	979	0
308	20241022	153400	243367194	979	979	979	979	0
309	20241022	153300	243367194	979	979	979	979	0
310	20241022	153200	243367194	979	979	979	979	0
311	20241022	153100	243367194	979	979	979	979	0
312	20241022	153000	243367194	979	979	979	979	1406
313	20241022	152900	241990720	980	980	980	980	0
314	20241022	152800	241990720	980	980	980	980	0
315	20241022	152700	241990720	980	980	980	980	0
316	20241022	152600	241990720	980	980	980	980	0
317	20241022	152500	241990720	980	980	980	980	0
318	20241022	152400	241990720	980	980	980	980	0
319	20241022	152300	241990720	980	980	980	980	0
320	20241022	152200	241990720	980	980	980	980	0
321	20241022	152100	241990720	980	980	980	980	0
322	20241022	152000	241990720	980	980	980	980	0
323	20241022	151900	241990720	980	980	980	980	0
324	20241022	151800	241990720	980	979	980	979	51
325	20241022	151700	241940763	979	980	980	979	1926
326	20241022	151600	240054057	980	980	980	980	102
327	20241022	151500	239954097	980	980	980	980	0
328	20241022	151400	239954097	980	980	980	980	0
329	20241022	151300	239954097	980	980	980	980	0
330	20241022	151200	239954097	980	980	980	980	0
331	20241022	151100	239954097	980	980	980	980	500
332	20241022	151000	239464097	980	979	980	979	4315
333	20241022	150900	235235423	979	979	979	979	0
334	20241022	150800	235235423	979	979	979	979	0
335	20241022	150700	235235423	979	979	979	979	0
336	20241022	150600	235235423	979	980	980	979	1009
337	20241022	150500	234247602	980	980	980	980	0
338	20241022	150400	234247602	980	980	980	980	50
339	20241022	150300	234198602	979	979	979	979	10
340	20241022	150200	234188812	980	980	980	980	0
341	20241022	150100	234188812	980	979	980	979	27
342	20241022	150000	234162355	979	979	979	979	141
343	20241022	145900	234024316	978	978	978	978	0
344	20241022	145800	234024316	978	978	978	978	0
345	20241022	145700	234024316	978	978	978	978	0
346	20241022	145600	234024316	978	979	979	978	10308
347	20241022	145500	223943091	979	980	980	979	830
348	20241022	145400	223129701	978	978	978	978	0
349	20241022	145300	223129701	978	978	978	978	0
350	20241022	145200	223129701	978	978	978	978	0
351	20241022	145100	223129701	978	981	981	978	37866
352	20241022	145000	186064994	984	984	984	984	100
353	20241022	144900	185966594	984	984	984	984	0
354	20241022	144800	185966594	984	984	984	984	10
355	20241022	144700	185956754	984	984	984	984	1
356	20241022	144600	185955770	981	981	981	981	9
357	20241022	144500	185946941	981	981	981	981	0
358	20241022	144400	185946941	981	981	981	981	0
359	20241022	144300	185946941	981	982	982	981	500
360	20241022	144200	185456221	984	984	984	984	3
361	20241022	144100	185453269	984	984	984	984	188
362	20241022	144000	185268277	984	982	984	982	23
363	20241022	143900	185245689	982	982	982	982	1161
364	20241022	143800	184105587	982	982	982	982	0
365	20241022	143700	184105587	982	982	982	982	1
366	20241022	143600	184104605	982	982	982	982	0
367	20241022	143500	184104605	982	983	983	982	3000
368	20241022	143400	181158484	985	985	985	985	0
369	20241022	143300	181158484	985	985	985	985	101
370	20241022	143200	181058999	983	983	983	983	2355
371	20241022	143100	178744034	983	983	983	983	0
372	20241022	143000	178744034	983	983	983	983	828
373	20241022	142900	177930110	985	985	985	985	0
374	20241022	142800	177930110	985	985	985	985	0
375	20241022	142700	177930110	985	985	985	985	287
376	20241022	142600	177647415	985	985	985	985	225
377	20241022	142500	177425790	985	985	985	985	0
378	20241022	142400	177425790	985	985	985	985	0
379	20241022	142300	177425790	985	985	985	985	386
380	20241022	142200	177045580	985	985	985	985	0
381	20241022	142100	177045580	985	985	985	985	0
382	20241022	142000	177045580	985	985	985	985	10
383	20241022	141900	177035730	986	986	986	986	0
384	20241022	141800	177035730	986	986	986	986	0
385	20241022	141700	177035730	986	986	986	986	30
386	20241022	141600	177006150	987	987	987	987	14
387	20241022	141500	176992332	987	987	987	987	0
388	20241022	141400	176992332	987	987	987	987	0
389	20241022	141300	176992332	987	987	987	987	0
390	20241022	141200	176992332	987	987	987	987	0
391	20241022	141100	176992332	987	987	987	987	0
392	20241022	141000	176992332	987	987	987	987	0
393	20241022	140900	176992332	987	987	987	987	21
394	20241022	140800	176971605	981	981	981	981	0
395	20241022	140700	176971605	981	981	981	981	0
396	20241022	140600	176971605	981	981	981	981	0
397	20241022	140500	176971605	981	981	981	981	0
398	20241022	140400	176971605	981	982	982	981	251
399	20241022	140300	176725273	983	983	983	983	667
400	20241022	140200	176069612	987	987	987	987	100
401	20241022	140100	175970912	987	987	987	987	0
402	20241022	140000	175970912	987	987	987	987	0
403	20241022	135900	175970912	987	987	987	987	0
404	20241022	135800	175970912	987	987	987	987	5
405	20241022	135700	175965977	987	987	987	987	0
406	20241022	135600	175965977	987	987	987	987	0
407	20241022	135500	175965977	987	987	987	987	10
408	20241022	135400	175956107	987	987	987	987	14
409	20241022	135300	175942289	987	987	987	987	5
410	20241022	135200	175937354	987	987	987	987	0
411	20241022	135100	175937354	987	987	987	987	9
412	20241022	135000	175928471	987	987	987	987	11
413	20241022	134900	175917614	985	987	987	985	50
414	20241022	134800	175868344	987	987	987	987	0
415	20241022	134700	175868344	987	987	987	987	0
416	20241022	134600	175868344	987	987	987	987	0
417	20241022	134500	175868344	987	987	987	987	1
418	20241022	134400	175867357	985	985	985	985	0
419	20241022	134300	175867357	985	982	985	982	71
420	20241022	134200	175797632	985	985	985	985	0
421	20241022	134100	175797632	985	985	985	985	0
422	20241022	134000	175797632	985	985	985	985	0
423	20241022	133900	175797632	985	985	985	985	0
424	20241022	133800	175797632	985	985	985	985	1
425	20241022	133700	175796647	986	986	986	986	200
426	20241022	133600	175599447	986	986	986	986	0
427	20241022	133500	175599447	986	986	986	986	0
428	20241022	133400	175599447	986	986	986	986	0
429	20241022	133300	175599447	986	986	986	986	0
430	20241022	133200	175599447	986	986	986	986	110
431	20241022	133100	175490987	986	986	986	986	0
432	20241022	133000	175490987	986	986	986	986	100
433	20241022	132900	175392387	981	981	981	981	0
434	20241022	132800	175392387	981	981	981	981	10
435	20241022	132700	175382577	980	980	980	980	0
436	20241022	132600	175382577	980	980	980	980	0
437	20241022	132500	175382577	980	980	980	980	0
438	20241022	132400	175382577	980	980	980	980	0
439	20241022	132300	175382577	980	980	980	980	0
440	20241022	132200	175382577	980	980	980	980	0
441	20241022	132100	175382577	980	980	980	980	0
442	20241022	132000	175382577	980	980	980	980	0
443	20241022	131900	175382577	980	980	980	980	0
444	20241022	131800	175382577	980	980	980	980	706
445	20241022	131700	174690697	980	980	980	980	0
446	20241022	131600	174690697	980	980	980	980	0
447	20241022	131500	174690697	980	980	980	980	0
448	20241022	131400	174690697	980	980	980	980	708
449	20241022	131300	173996857	980	980	980	980	0
450	20241022	131200	173996857	980	980	980	980	0
451	20241022	131100	173996857	980	980	980	980	0
452	20241022	131000	173996857	980	980	980	980	0
453	20241022	130900	173996857	980	980	980	980	0
454	20241022	130800	173996857	980	980	980	980	0
455	20241022	130700	173996857	980	981	981	980	3000
456	20241022	130600	171056676	986	986	986	986	1
457	20241022	130500	171055690	986	986	986	986	1
458	20241022	130400	171054704	986	986	986	986	0
459	20241022	130300	171054704	986	986	986	986	0
460	20241022	130200	171054704	986	986	986	986	101
461	20241022	130100	170955118	986	986	986	986	0
462	20241022	130000	170955118	986	986	986	986	0
463	20241022	125900	170955118	986	986	986	986	0
464	20241022	125800	170955118	986	986	986	986	0
465	20241022	125700	170955118	986	986	986	986	0
466	20241022	125600	170955118	986	986	986	986	0
467	20241022	125500	170955118	986	986	986	986	0
468	20241022	125400	170955118	986	986	986	986	10
469	20241022	125300	170945258	986	981	986	980	1560
470	20241022	125200	169414932	982	982	982	982	0
471	20241022	125100	169414932	982	982	982	982	10
472	20241022	125000	169405112	982	982	982	982	112
473	20241022	124900	169295128	982	981	982	981	619
474	20241022	124800	168687859	982	984	984	982	3776
475	20241022	124700	164979044	983	987	987	983	1690
476	20241022	124600	163315318	990	990	990	990	0
477	20241022	124500	163315318	990	990	990	990	0
478	20241022	124400	163315318	990	990	990	990	21
479	20241022	124300	163294528	991	991	991	991	450
480	20241022	124200	162848578	991	991	991	991	0
481	20241022	124100	162848578	991	991	991	991	0
482	20241022	124000	162848578	991	991	991	991	0
483	20241022	123900	162848578	991	990	991	990	100
484	20241022	123800	162749508	991	991	991	991	0
485	20241022	123700	162749508	991	991	991	991	6
486	20241022	123600	162743562	991	991	991	991	0
487	20241022	123500	162743562	991	991	991	991	0
488	20241022	123400	162743562	991	991	991	991	0
489	20241022	123300	162743562	991	991	991	991	0
490	20241022	123200	162743562	991	991	991	991	0
491	20241022	123100	162743562	991	991	991	991	10
492	20241022	123000	162733652	991	991	991	991	30
493	20241022	122900	162703922	991	991	991	991	0
494	20241022	122800	162703922	991	991	991	991	0
495	20241022	122700	162703922	991	991	991	991	1
496	20241022	122600	162702931	988	989	989	988	2301
497	20241022	122500	160428268	989	989	989	989	0
498	20241022	122400	160428268	989	989	989	989	0
499	20241022	122300	160428268	989	989	989	989	47
500	20241022	122200	160381785	989	989	989	989	0
501	20241022	122100	160381785	989	989	989	989	5
502	20241022	122000	160376840	989	989	989	989	47
503	20241022	121900	160330357	989	989	989	989	14
504	20241022	121800	160316511	989	989	989	989	0
505	20241022	121700	160316511	989	989	989	989	0
506	20241022	121600	160316511	989	989	989	989	0
507	20241022	121500	160316511	989	989	989	989	0
508	20241022	121400	160316511	989	989	989	989	0
509	20241022	121300	160316511	989	989	989	989	0
510	20241022	121200	160316511	989	989	989	989	1
511	20241022	121100	160315522	989	989	989	989	0
512	20241022	121000	160315522	989	989	989	989	1
513	20241022	120900	160314533	988	988	988	988	0
514	20241022	120800	160314533	988	988	988	988	0
515	20241022	120700	160314533	988	988	988	988	0
516	20241022	120600	160314533	988	988	988	988	297
517	20241022	120500	160021097	988	988	988	988	0
518	20241022	120400	160021097	988	988	988	988	0
519	20241022	120300	160021097	988	988	988	988	242
520	20241022	120200	159782001	987	987	987	987	0
521	20241022	120100	159782001	987	987	987	987	1855
522	20241022	120000	157951116	987	988	988	987	20
523	20241022	115900	157931371	988	988	988	988	0
524	20241022	115800	157931371	988	988	988	988	0
525	20241022	115700	157931371	988	988	988	988	0
526	20241022	115600	157931371	988	988	988	988	0
527	20241022	115500	157931371	988	987	988	987	53
528	20241022	115400	157879059	987	987	987	987	0
529	20241022	115300	157879059	987	987	987	987	18
530	20241022	115200	157861293	987	987	987	987	81
531	20241022	115100	157781346	988	988	988	988	5
532	20241022	115000	157776406	988	988	988	988	0
533	20241022	114900	157776406	988	988	988	988	0
534	20241022	114800	157776406	988	988	988	988	0
535	20241022	114700	157776406	988	988	988	988	0
536	20241022	114600	157776406	988	988	988	988	51
537	20241022	114500	157726018	987	987	987	987	0
538	20241022	114400	157726018	987	987	987	987	0
539	20241022	114300	157726018	987	987	987	987	0
540	20241022	114200	157726018	987	987	987	987	129
541	20241022	114100	157598695	987	987	987	987	5
542	20241022	114000	157593760	987	987	987	987	1
543	20241022	113900	157592773	987	987	987	987	100
544	20241022	113800	157494073	987	987	987	987	0
545	20241022	113700	157494073	987	987	987	987	405
546	20241022	113600	157094338	987	987	987	987	0
547	20241022	113500	157094338	987	987	987	987	30
548	20241022	113400	157064728	987	987	987	987	0
549	20241022	113300	157064728	987	987	987	987	0
550	20241022	113200	157064728	987	987	987	987	0
551	20241022	113100	157064728	987	987	987	987	0
552	20241022	113000	157064728	987	987	987	987	0
553	20241022	112900	157064728	987	987	987	987	0
554	20241022	112800	157064728	987	987	987	987	10
555	20241022	112700	157054858	987	987	987	987	1
556	20241022	112600	157053871	987	987	987	987	0
557	20241022	112500	157053871	987	987	987	987	0
558	20241022	112400	157053871	987	987	987	987	0
559	20241022	112300	157053871	987	987	987	987	0
560	20241022	112200	157053871	987	987	987	987	2
561	20241022	112100	157051897	987	983	987	983	4594
562	20241022	112000	152535867	983	983	983	983	2085
563	20241022	111900	150486312	984	984	984	984	64
564	20241022	111800	150423336	984	984	984	984	0
565	20241022	111700	150423336	984	984	984	984	1
566	20241022	111600	150422352	983	984	984	983	500
567	20241022	111500	149930751	986	986	986	986	0
568	20241022	111400	149930751	986	986	986	986	0
569	20241022	111300	149930751	986	986	986	986	427
570	20241022	111200	149509729	986	986	986	986	1
571	20241022	111100	149508743	986	984	986	984	4703
572	20241022	111000	144880789	982	982	982	982	50
573	20241022	110900	144831689	982	982	982	982	0
574	20241022	110800	144831689	982	984	984	982	120
575	20241022	110700	144713749	984	984	984	984	30
576	20241022	110600	144684229	981	981	981	981	0
577	20241022	110500	144684229	981	981	981	981	0
578	20241022	110400	144684229	981	982	982	981	254
579	20241022	110300	144434856	982	982	982	982	0
580	20241022	110200	144434856	982	982	982	982	0
581	20241022	110100	144434856	982	982	982	982	0
582	20241022	110000	144434856	982	982	982	982	0
583	20241022	105900	144434856	982	984	984	982	1601
584	20241022	105800	142862672	984	984	984	984	103
585	20241022	105700	142761320	984	984	984	984	204
586	20241022	105600	142560584	984	984	984	984	3
587	20241022	105500	142557632	983	983	983	983	100
588	20241022	105400	142459332	982	982	982	982	60
589	20241022	105300	142400412	983	983	983	983	0
590	20241022	105200	142400412	983	984	984	983	1003
591	20241022	105100	141414460	984	984	984	984	0
592	20241022	105000	141414460	984	984	984	984	1
593	20241022	104900	141413476	984	984	984	984	0
594	20241022	104800	141413476	984	984	984	984	100
595	20241022	104700	141315076	982	983	983	982	265
596	20241022	104600	141054836	984	984	984	984	0
597	20241022	104500	141054836	984	984	984	984	1000
598	20241022	104400	140070836	983	983	983	983	1
599	20241022	104300	140069853	983	983	983	983	0
600	20241022	104200	140069853	983	983	983	983	870
601	20241022	104100	139214643	984	984	984	984	1
602	20241022	104000	139213659	984	984	984	984	0
603	20241022	103900	139213659	984	984	984	984	1050
604	20241022	103800	138180459	983	983	983	983	0
605	20241022	103700	138180459	983	983	983	983	0
606	20241022	103600	138180459	983	984	984	983	6303
607	20241022	103500	131978317	984	984	984	984	938
608	20241022	103400	131055325	984	984	984	984	0
609	20241022	103300	131055325	984	984	984	984	5
610	20241022	103200	131050405	984	984	984	984	0
611	20241022	103100	131050405	984	984	984	984	0
612	20241022	103000	131050405	984	984	984	984	0
613	20241022	102900	131050405	984	984	984	984	20
614	20241022	102800	131030725	984	984	984	984	0
615	20241022	102700	131030725	984	984	984	984	1
616	20241022	102600	131029741	979	980	980	979	3000
617	20241022	102500	128091304	980	980	980	980	187
618	20241022	102400	127908044	980	980	980	980	0
619	20241022	102300	127908044	980	980	980	980	45
620	20241022	102200	127863944	980	980	980	980	0
621	20241022	102100	127863944	980	980	980	980	234
622	20241022	102000	127634624	978	977	978	977	3288
623	20241022	101900	124418961	978	980	980	978	1734
624	20241022	101800	122722864	980	980	980	980	0
625	20241022	101700	122722864	980	980	980	980	30
626	20241022	101600	122693464	980	979	980	979	949
627	20241022	101500	121763446	979	981	981	979	1784
628	20241022	101400	120015878	981	983	983	981	90
629	20241022	101300	119927486	984	984	984	984	30
630	20241022	101200	119897966	986	984	986	984	2001
631	20241022	101100	117925137	984	984	984	983	67
632	20241022	101000	117859219	980	980	980	980	1118
633	20241022	100900	116763579	985	985	985	985	2
634	20241022	100800	116761609	985	985	985	985	0
635	20241022	100700	116761609	985	985	985	985	0
636	20241022	100600	116761609	985	985	985	985	27
637	20241022	100500	116735014	985	985	985	985	5
638	20241022	100400	116730089	985	985	985	985	6
639	20241022	100300	116724179	985	985	985	985	0
640	20241022	100200	116724179	985	985	985	985	1
641	20241022	100100	116723194	980	983	983	980	2000
642	20241022	100000	114763182	980	980	980	980	0
643	20241022	095900	114763182	980	980	980	980	0
644	20241022	095800	114763182	980	980	980	980	50
645	20241022	095700	114714182	980	984	984	980	6112
646	20241022	095600	108717132	982	982	982	982	0
647	20241022	095500	108717132	982	982	982	982	0
648	20241022	095400	108717132	982	982	982	982	0
649	20241022	095300	108717132	982	982	982	982	0
650	20241022	095200	108717132	982	983	983	981	3289
651	20241022	095100	105486624	983	983	983	981	2112
652	20241022	095000	103411150	983	984	984	983	15657
653	20241022	094900	88017805	984	984	984	984	486
654	20241022	094800	87539581	984	984	984	984	16
655	20241022	094700	87523837	984	984	984	984	50
656	20241022	094600	87474637	983	985	985	983	4081
657	20241022	094500	83459385	985	985	985	985	0
658	20241022	094400	83459385	985	988	988	985	93
659	20241022	094300	83367774	988	984	988	984	1124
660	20241022	094200	82261742	988	989	989	988	501
661	20241022	094100	81766753	989	984	989	984	242
662	20241022	094000	81528448	990	984	990	984	1537
663	20241022	093900	80015554	984	985	985	984	3226
664	20241022	093800	76840970	985	987	987	985	3284
665	20241022	093700	73605162	994	994	994	994	1
666	20241022	093600	73604168	995	987	995	987	23
667	20241022	093500	73581363	987	989	989	987	2214
668	20241022	093400	71395815	993	993	993	993	52
669	20241022	093300	71344179	994	994	994	994	0
670	20241022	093200	71344179	994	994	994	994	0
671	20241022	093100	71344179	994	994	994	994	10
672	20241022	093000	71334239	996	988	996	988	5228
673	20241022	092900	66128967	988	991	998	988	828
674	20241022	092800	65309993	991	991	991	991	1
675	20241022	092700	65309002	985	985	985	985	0
676	20241022	092600	65309002	985	994	994	984	43955
677	20241022	092500	21848017	1000	1000	1000	1000	5
678	20241022	092400	21843017	999	1000	1003	999	386
679	20241022	092300	21457378	1000	995	1000	995	567
680	20241022	092200	20893208	992	992	992	992	0
681	20241022	092100	20893208	992	992	992	992	1
682	20241022	092000	20892216	995	993	995	993	327
683	20241022	091900	20567473	993	993	993	993	618
684	20241022	091800	19953799	993	995	995	993	2
685	20241022	091700	19951811	995	995	995	995	11
686	20241022	091600	19940866	997	997	997	997	1000
687	20241022	091500	18943866	997	996	997	996	164
688	20241022	091400	18780440	993	996	996	993	1021
689	20241022	091300	17766544	997	990	997	990	101
690	20241022	091200	17666547	990	990	990	990	936
691	20241022	091100	16739907	990	994	994	990	4257
692	20241022	091000	12521794	994	994	994	993	2481
693	20241022	090900	10056908	996	996	996	996	500
694	20241022	090800	9558908	995	997	997	995	1587
695	20241022	090700	7979702	998	1003	1003	997	154
696	20241022	090600	7825519	997	999	999	997	2102
697	20241022	090500	5728325	996	996	996	996	500
698	20241022	090400	5230325	995	995	995	995	500
699	20241022	090300	4732825	995	995	995	994	582
700	20241022	090200	4153736	995	995	995	995	31
701	20241022	090100	4122891	995	998	998	995	3941
702	20241022	090000	199597	1003	1003	1003	1003	199