KissMeData/198940/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	203700	105590926	992	992	992	992	883
3	20241024	203600	105590926	992	992	992	992	0
4	20241024	203500	105590926	992	992	992	992	0
5	20241024	203400	105590926	992	992	992	992	0
6	20241024	203300	105590926	992	992	992	992	0
7	20241024	203200	105590926	992	992	992	992	0
8	20241024	203100	105590926	992	992	992	992	0
9	20241024	203000	105590926	992	992	992	992	0
10	20241024	202900	105590926	992	992	992	992	0
11	20241024	202800	105590926	992	992	992	992	0
12	20241024	202700	105590926	992	992	992	992	0
13	20241024	202600	105590926	992	992	992	992	0
14	20241024	202500	105590926	992	992	992	992	0
15	20241024	202400	105590926	992	992	992	992	0
16	20241024	202300	105590926	992	992	992	992	0
17	20241024	202200	105590926	992	992	992	992	0
18	20241024	202100	105590926	992	992	992	992	0
19	20241024	202000	105590926	992	992	992	992	0
20	20241024	201900	105590926	992	992	992	992	0
21	20241024	201800	105590926	992	992	992	992	0
22	20241024	201700	105590926	992	992	992	992	0
23	20241024	201600	105590926	992	992	992	992	0
24	20241024	201500	105590926	992	992	992	992	0
25	20241024	201400	105590926	992	992	992	992	0
26	20241024	201300	105590926	992	992	992	992	0
27	20241024	201200	105590926	992	992	992	992	0
28	20241024	201100	105590926	992	992	992	992	0
29	20241024	201000	105590926	992	992	992	992	0
30	20241024	200900	105590926	992	992	992	992	0
31	20241024	200800	105590926	992	992	992	992	0
32	20241024	200700	105590926	992	992	992	992	883
33	20241024	200600	105590926	992	992	992	992	0
34	20241024	200500	105590926	992	992	992	992	0
35	20241024	200400	105590926	992	992	992	992	0
36	20241024	200300	105590926	992	992	992	992	0
37	20241024	200200	105590926	992	992	992	992	0
38	20241024	200100	105590926	992	992	992	992	0
39	20241024	200000	105590926	992	992	992	992	0
40	20241024	195900	105590926	992	992	992	992	0
41	20241024	195800	105590926	992	992	992	992	0
42	20241024	195700	105590926	992	992	992	992	0
43	20241024	195600	105590926	992	992	992	992	0
44	20241024	195500	105590926	992	992	992	992	0
45	20241024	195400	105590926	992	992	992	992	0
46	20241024	195300	105590926	992	992	992	992	0
47	20241024	195200	105590926	992	992	992	992	0
48	20241024	195100	105590926	992	992	992	992	0
49	20241024	195000	105590926	992	992	992	992	0
50	20241024	194900	105590926	992	992	992	992	0
51	20241024	194800	105590926	992	992	992	992	0
52	20241024	194700	105590926	992	992	992	992	0
53	20241024	194600	105590926	992	992	992	992	0
54	20241024	194500	105590926	992	992	992	992	0
55	20241024	194400	105590926	992	992	992	992	0
56	20241024	194300	105590926	992	992	992	992	0
57	20241024	194200	105590926	992	992	992	992	0
58	20241024	194100	105590926	992	992	992	992	0
59	20241024	194000	105590926	992	992	992	992	0
60	20241024	193900	105590926	992	992	992	992	0
61	20241024	193800	105590926	992	992	992	992	0
62	20241024	193700	105590926	992	992	992	992	883
63	20241024	193600	105590926	992	992	992	992	0
64	20241024	193500	105590926	992	992	992	992	0
65	20241024	193400	105590926	992	992	992	992	0
66	20241024	193300	105590926	992	992	992	992	0
67	20241024	193200	105590926	992	992	992	992	0
68	20241024	193100	105590926	992	992	992	992	0
69	20241024	193000	105590926	992	992	992	992	0
70	20241024	192900	105590926	992	992	992	992	0
71	20241024	192800	105590926	992	992	992	992	0
72	20241024	192700	105590926	992	992	992	992	0
73	20241024	192600	105590926	992	992	992	992	0
74	20241024	192500	105590926	992	992	992	992	0
75	20241024	192400	105590926	992	992	992	992	0
76	20241024	192300	105590926	992	992	992	992	0
77	20241024	192200	105590926	992	992	992	992	0
78	20241024	192100	105590926	992	992	992	992	0
79	20241024	192000	105590926	992	992	992	992	0
80	20241024	191900	105590926	992	992	992	992	0
81	20241024	191800	105590926	992	992	992	992	0
82	20241024	191700	105590926	992	992	992	992	0
83	20241024	191600	105590926	992	992	992	992	0
84	20241024	191500	105590926	992	992	992	992	0
85	20241024	191400	105590926	992	992	992	992	0
86	20241024	191300	105590926	992	992	992	992	0
87	20241024	191200	105590926	992	992	992	992	0
88	20241024	191100	105590926	992	992	992	992	0
89	20241024	191000	105590926	992	992	992	992	0
90	20241024	190900	105590926	992	992	992	992	0
91	20241024	190800	105590926	992	992	992	992	0
92	20241024	190700	105590926	992	992	992	992	883
93	20241024	190600	105590926	992	992	992	992	0
94	20241024	190500	105590926	992	992	992	992	0
95	20241024	190400	105590926	992	992	992	992	0
96	20241024	190300	105590926	992	992	992	992	0
97	20241024	190200	105590926	992	992	992	992	0
98	20241024	190100	105590926	992	992	992	992	0
99	20241024	190000	105590926	992	992	992	992	0
100	20241024	185900	105590926	992	992	992	992	0
101	20241024	185800	105590926	992	992	992	992	0
102	20241024	185700	105590926	992	992	992	992	0
103	20241024	185600	105590926	992	992	992	992	0
104	20241024	185500	105590926	992	992	992	992	0
105	20241024	185400	105590926	992	992	992	992	0
106	20241024	185300	105590926	992	992	992	992	0
107	20241024	185200	105590926	992	992	992	992	0
108	20241024	185100	105590926	992	992	992	992	0
109	20241024	185000	105590926	992	992	992	992	0
110	20241024	184900	105590926	992	992	992	992	0
111	20241024	184800	105590926	992	992	992	992	0
112	20241024	184700	105590926	992	992	992	992	0
113	20241024	184600	105590926	992	992	992	992	0
114	20241024	184500	105590926	992	992	992	992	0
115	20241024	184400	105590926	992	992	992	992	0
116	20241024	184300	105590926	992	992	992	992	0
117	20241024	184200	105590926	992	992	992	992	0
118	20241024	184100	105590926	992	992	992	992	0
119	20241024	184000	105590926	992	992	992	992	0
120	20241024	183900	105590926	992	992	992	992	0
121	20241024	183800	105590926	992	992	992	992	0
122	20241024	183700	105590926	992	992	992	992	883
123	20241024	183600	105590926	992	992	992	992	0
124	20241024	183500	105590926	992	992	992	992	0
125	20241024	183400	105590926	992	992	992	992	0
126	20241024	183300	105590926	992	992	992	992	0
127	20241024	183200	105590926	992	992	992	992	0
128	20241024	183100	105590926	992	992	992	992	0
129	20241024	183000	105590926	992	992	992	992	0
130	20241024	182900	105590926	992	992	992	992	0
131	20241024	182800	105590926	992	992	992	992	0
132	20241024	182700	105590926	992	992	992	992	0
133	20241024	182600	105590926	992	992	992	992	0
134	20241024	182500	105590926	992	992	992	992	0
135	20241024	182400	105590926	992	992	992	992	0
136	20241024	182300	105590926	992	992	992	992	0
137	20241024	182200	105590926	992	992	992	992	0
138	20241024	182100	105590926	992	992	992	992	0
139	20241024	182000	105590926	992	992	992	992	0
140	20241024	181900	105590926	992	992	992	992	0
141	20241024	181800	105590926	992	992	992	992	0
142	20241024	181700	105590926	992	992	992	992	0
143	20241024	181600	105590926	992	992	992	992	0
144	20241024	181500	105590926	992	992	992	992	0
145	20241024	181400	105590926	992	992	992	992	0
146	20241024	181300	105590926	992	992	992	992	0
147	20241024	181200	105590926	992	992	992	992	0
148	20241024	181100	105590926	992	992	992	992	0
149	20241024	181000	105590926	992	992	992	992	0
150	20241024	180900	105590926	992	992	992	992	0
151	20241024	180800	105590926	992	992	992	992	0
152	20241024	180700	105590926	992	992	992	992	883
153	20241024	180600	105590926	992	992	992	992	0
154	20241024	180500	105590926	992	992	992	992	0
155	20241024	180400	105590926	992	992	992	992	0
156	20241024	180300	105590926	992	992	992	992	0
157	20241024	180200	105590926	992	992	992	992	0
158	20241024	180100	105590926	992	992	992	992	0
159	20241024	180000	105590926	992	992	992	992	0
160	20241024	175900	105590926	992	992	992	992	0
161	20241024	175800	105590926	992	992	992	992	0
162	20241024	175700	105590926	992	992	992	992	0
163	20241024	175600	105590926	992	992	992	992	0
164	20241024	175500	105590926	992	992	992	992	0
165	20241024	175400	105590926	992	992	992	992	0
166	20241024	175300	105590926	992	992	992	992	0
167	20241024	175200	105590926	992	992	992	992	0
168	20241024	175100	105590926	992	992	992	992	0
169	20241024	175000	105590926	992	992	992	992	0
170	20241024	174900	105590926	992	992	992	992	0
171	20241024	174800	105590926	992	992	992	992	0
172	20241024	174700	105590926	992	992	992	992	0
173	20241024	174600	105590926	992	992	992	992	0
174	20241024	174500	105590926	992	992	992	992	0
175	20241024	174400	105590926	992	992	992	992	0
176	20241024	174300	105590926	992	992	992	992	0
177	20241024	174200	105590926	992	992	992	992	0
178	20241024	174100	105590926	992	992	992	992	0
179	20241024	174000	105590926	992	992	992	992	0
180	20241024	173900	105590926	992	992	992	992	0
181	20241024	173800	105590926	992	992	992	992	0
182	20241024	173700	105590926	992	992	992	992	883
183	20241024	173600	105590926	992	992	992	992	0
184	20241024	173500	105590926	992	992	992	992	0
185	20241024	173400	105590926	992	992	992	992	0
186	20241024	173300	105590926	992	992	992	992	0
187	20241024	173200	105590926	992	992	992	992	0
188	20241024	173100	105590926	992	992	992	992	0
189	20241024	173000	105590926	992	992	992	992	0
190	20241024	172900	105590926	992	992	992	992	0
191	20241024	172800	105590926	992	992	992	992	0
192	20241024	172700	105590926	992	992	992	992	0
193	20241024	172600	105590926	992	992	992	992	0
194	20241024	172500	105590926	992	992	992	992	0
195	20241024	172400	105590926	992	992	992	992	0
196	20241024	172300	105590926	992	992	992	992	0
197	20241024	172200	105590926	992	992	992	992	0
198	20241024	172100	105590926	992	992	992	992	0
199	20241024	172000	105590926	992	992	992	992	0
200	20241024	171900	105590926	992	992	992	992	0
201	20241024	171800	105590926	992	992	992	992	0
202	20241024	171700	105590926	992	992	992	992	0
203	20241024	171600	105590926	992	992	992	992	0
204	20241024	171500	105590926	992	992	992	992	0
205	20241024	171400	105590926	992	992	992	992	0
206	20241024	171300	105590926	992	992	992	992	0
207	20241024	171200	105590926	992	992	992	992	0
208	20241024	171100	105590926	992	992	992	992	0
209	20241024	171000	105590926	992	992	992	992	0
210	20241024	170900	105590926	992	992	992	992	0
211	20241024	170800	105590926	992	992	992	992	0
212	20241024	170700	105590926	992	992	992	992	883
213	20241024	170600	105590926	992	992	992	992	0
214	20241024	170500	105590926	992	992	992	992	0
215	20241024	170400	105590926	992	992	992	992	0
216	20241024	170300	105590926	992	992	992	992	0
217	20241024	170200	105590926	992	992	992	992	0
218	20241024	170100	105590926	992	992	992	992	0
219	20241024	170000	105590926	992	992	992	992	0
220	20241024	165900	105590926	992	992	992	992	0
221	20241024	165800	105590926	992	992	992	992	0
222	20241024	165700	105590926	992	992	992	992	0
223	20241024	165600	105590926	992	992	992	992	0
224	20241024	165500	105590926	992	992	992	992	0
225	20241024	165400	105590926	992	992	992	992	0
226	20241024	165300	105590926	992	992	992	992	0
227	20241024	165200	105590926	992	992	992	992	0
228	20241024	165100	105590926	992	992	992	992	0
229	20241024	165000	105590926	992	992	992	992	0
230	20241024	164900	105590926	992	992	992	992	0
231	20241024	164800	105590926	992	992	992	992	0
232	20241024	164700	105590926	992	992	992	992	0
233	20241024	164600	105590926	992	992	992	992	0
234	20241024	164500	105590926	992	992	992	992	0
235	20241024	164400	105590926	992	992	992	992	0
236	20241024	164300	105590926	992	992	992	992	0
237	20241024	164200	105590926	992	992	992	992	0
238	20241024	164100	105590926	992	992	992	992	0
239	20241024	164000	105590926	992	992	992	992	0
240	20241024	163900	105590926	992	992	992	992	0
241	20241024	163800	105590926	992	992	992	992	0
242	20241024	163700	105590926	992	992	992	992	883
243	20241024	163600	105590926	992	992	992	992	0
244	20241024	163500	105590926	992	992	992	992	0
245	20241024	163400	105590926	992	992	992	992	0
246	20241024	163300	105590926	992	992	992	992	0
247	20241024	163200	105590926	992	992	992	992	0
248	20241024	163100	105590926	992	992	992	992	0
249	20241024	163000	105590926	992	992	992	992	0
250	20241024	162900	105590926	992	992	992	992	0
251	20241024	162800	105590926	992	992	992	992	0
252	20241024	162700	105590926	992	992	992	992	0
253	20241024	162600	105590926	992	992	992	992	0
254	20241024	162500	105590926	992	992	992	992	0
255	20241024	162400	105590926	992	992	992	992	0
256	20241024	162300	105590926	992	992	992	992	0
257	20241024	162200	105590926	992	992	992	992	0
258	20241024	162100	105590926	992	992	992	992	0
259	20241024	162000	105590926	992	992	992	992	0
260	20241024	161900	105590926	992	992	992	992	0
261	20241024	161800	105590926	992	992	992	992	0
262	20241024	161700	105590926	992	992	992	992	0
263	20241024	161600	105590926	992	992	992	992	0
264	20241024	161500	105590926	992	992	992	992	0
265	20241024	161400	105590926	992	992	992	992	0
266	20241024	161300	105590926	992	992	992	992	0
267	20241024	161200	105590926	992	992	992	992	0
268	20241024	161100	105590926	992	992	992	992	0
269	20241024	161000	105590926	992	992	992	992	0
270	20241024	160900	105590926	992	992	992	992	0
271	20241024	160800	105590926	992	992	992	992	0
272	20241024	160700	105590926	992	992	992	992	883
273	20241024	160600	105590926	992	992	992	992	0
274	20241024	160500	105590926	992	992	992	992	0
275	20241024	160400	105590926	992	992	992	992	0
276	20241024	160300	105590926	992	992	992	992	0
277	20241024	160200	105590926	992	992	992	992	0
278	20241024	160100	105590926	992	992	992	992	0
279	20241024	160000	105590926	992	992	992	992	0
280	20241024	155900	105590926	992	992	992	992	0
281	20241024	155800	105590926	992	992	992	992	0
282	20241024	155700	105590926	992	992	992	992	0
283	20241024	155600	105590926	992	992	992	992	0
284	20241024	155500	105590926	992	992	992	992	0
285	20241024	155400	105590926	992	992	992	992	0
286	20241024	155300	105590926	992	992	992	992	0
287	20241024	155200	105590926	992	992	992	992	0
288	20241024	155100	105590926	992	992	992	992	0
289	20241024	155000	105590926	992	992	992	992	0
290	20241024	154900	105590926	992	992	992	992	0
291	20241024	154800	105590926	992	992	992	992	0
292	20241024	154700	105590926	992	992	992	992	0
293	20241024	154600	105590926	992	992	992	992	0
294	20241024	154500	105590926	992	992	992	992	0
295	20241024	154400	105590926	992	992	992	992	0
296	20241024	154300	105590926	992	992	992	992	0
297	20241024	154200	105590926	992	992	992	992	0
298	20241024	154100	105590926	992	992	992	992	0
299	20241024	154000	105590926	992	992	992	992	0
300	20241024	153900	105590926	992	992	992	992	0
301	20241024	153800	105590926	992	992	992	992	0
302	20241024	153700	105590926	992	992	992	992	883
303	20241024	153600	105590926	992	992	992	992	0
304	20241024	153500	105590926	992	992	992	992	0
305	20241024	153400	105590926	992	992	992	992	0
306	20241024	153300	105590926	992	992	992	992	0
307	20241024	153200	105590926	992	992	992	992	0
308	20241024	153100	105590926	992	992	992	992	0
309	20241024	153000	105590926	992	992	992	992	883
310	20241024	152900	104714990	991	991	991	991	0
311	20241024	152800	104714990	991	991	991	991	0
312	20241024	152700	104714990	991	991	991	991	0
313	20241024	152600	104714990	991	991	991	991	0
314	20241024	152500	104714990	991	991	991	991	0
315	20241024	152400	104714990	991	991	991	991	0
316	20241024	152300	104714990	991	991	991	991	0
317	20241024	152200	104714990	991	991	991	991	0
318	20241024	152100	104714990	991	991	991	991	0
319	20241024	152000	104714990	991	991	991	991	0
320	20241024	151900	104714990	991	991	991	991	4
321	20241024	151800	104711026	997	996	997	991	304
322	20241024	151700	104409211	995	995	995	995	0
323	20241024	151600	104409211	995	995	995	995	0
324	20241024	151500	104409211	995	995	995	995	17
325	20241024	151400	104392296	994	995	995	994	62
326	20241024	151300	104330608	995	996	996	995	60
327	20241024	151200	104270858	996	996	996	996	0
328	20241024	151100	104270858	996	996	996	996	18
329	20241024	151000	104252930	996	996	996	996	0
330	20241024	150900	104252930	996	996	996	996	1
331	20241024	150800	104251934	992	992	992	992	0
332	20241024	150700	104251934	992	992	992	992	0
333	20241024	150600	104251934	992	997	998	992	658
334	20241024	150500	103597798	997	997	997	997	0
335	20241024	150400	103597798	997	997	997	997	0
336	20241024	150300	103597798	997	997	997	997	1
337	20241024	150200	103596801	998	998	998	998	0
338	20241024	150100	103596801	998	998	998	998	0
339	20241024	150000	103596801	998	998	998	998	0
340	20241024	145900	103596801	998	987	998	987	198
341	20241024	145800	103401153	987	987	987	987	114
342	20241024	145700	103288635	987	985	987	985	60
343	20241024	145600	103229487	987	986	987	986	170
344	20241024	145500	103061862	986	986	986	986	24
345	20241024	145400	103038198	986	986	986	986	107
346	20241024	145300	102932696	986	985	986	985	136
347	20241024	145200	102798666	985	985	985	985	0
348	20241024	145100	102798666	985	985	985	985	138
349	20241024	145000	102662736	987	987	987	987	20
350	20241024	144900	102642996	987	987	987	987	10
351	20241024	144800	102633126	985	987	987	985	181
352	20241024	144700	102454804	987	987	987	987	1
353	20241024	144600	102453817	987	987	987	987	7
354	20241024	144500	102446908	987	987	987	987	108
355	20241024	144400	102340312	987	987	987	987	4
356	20241024	144300	102336364	985	985	985	985	3
357	20241024	144200	102333409	984	988	988	984	13121
358	20241024	144100	89402864	990	990	990	990	35
359	20241024	144000	89368214	990	989	990	988	2170
360	20241024	143900	87219965	989	994	994	989	7189
361	20241024	143800	80093480	994	994	994	994	6
362	20241024	143700	80087516	994	994	994	993	1290
363	20241024	143600	78806316	993	994	994	993	343
364	20241024	143500	78465617	993	993	994	993	924
365	20241024	143400	77548070	993	994	994	993	5092
366	20241024	143300	72486724	994	995	995	994	128
367	20241024	143200	72359478	995	995	995	995	1044
368	20241024	143100	71320698	995	995	995	995	0
369	20241024	143000	71320698	995	996	996	995	134
370	20241024	142900	71187367	995	995	995	995	0
371	20241024	142800	71187367	995	995	995	995	125
372	20241024	142700	71062992	995	995	995	995	94
373	20241024	142600	70969462	995	995	995	995	0
374	20241024	142500	70969462	995	995	995	995	0
375	20241024	142400	70969462	995	995	995	995	902
376	20241024	142300	70071972	995	995	995	995	100
377	20241024	142200	69972472	995	995	995	995	0
378	20241024	142100	69972472	995	995	995	995	105
379	20241024	142000	69867997	996	996	996	996	0
380	20241024	141900	69867997	996	996	996	996	0
381	20241024	141800	69867997	996	996	996	996	152
382	20241024	141700	69716605	996	996	996	996	45
383	20241024	141600	69671785	996	996	996	996	0
384	20241024	141500	69671785	996	996	996	996	0
385	20241024	141400	69671785	996	996	996	996	0
386	20241024	141300	69671785	996	996	996	996	60
387	20241024	141200	69612025	995	995	995	995	30
388	20241024	141100	69582175	996	996	996	996	0
389	20241024	141000	69582175	996	996	996	996	9
390	20241024	140900	69573211	996	996	996	996	0
391	20241024	140800	69573211	996	996	996	996	100
392	20241024	140700	69473611	998	998	998	998	0
393	20241024	140600	69473611	998	998	998	998	0
394	20241024	140500	69473611	998	998	998	998	2
395	20241024	140400	69471615	1000	1000	1000	1000	0
396	20241024	140300	69471615	1000	1000	1000	1000	1
397	20241024	140200	69470615	999	997	999	997	261
398	20241024	140100	69210174	997	996	997	996	301
399	20241024	140000	68910360	996	996	996	996	0
400	20241024	135900	68910360	996	996	996	996	100
401	20241024	135800	68810760	997	997	997	997	0
402	20241024	135700	68810760	997	994	997	994	412
403	20241024	135600	68401037	994	994	994	993	154
404	20241024	135500	68248084	993	993	993	993	0
405	20241024	135400	68248084	993	994	994	993	96
406	20241024	135300	68152755	993	993	993	993	49
407	20241024	135200	68104098	994	994	994	994	0
408	20241024	135100	68104098	994	994	994	994	100
409	20241024	135000	68004698	993	994	995	993	251
410	20241024	134900	67755386	994	994	994	994	0
411	20241024	134800	67755386	994	994	994	994	0
412	20241024	134700	67755386	994	994	994	994	84
413	20241024	134600	67671890	996	996	996	996	2
414	20241024	134500	67669898	994	995	995	994	160
415	20241024	134400	67510792	995	995	995	995	0
416	20241024	134300	67510792	995	995	995	995	115
417	20241024	134200	67396367	995	995	995	995	0
418	20241024	134100	67396367	995	995	995	995	0
419	20241024	134000	67396367	995	995	995	995	0
420	20241024	133900	67396367	995	995	995	995	0
421	20241024	133800	67396367	995	995	995	995	0
422	20241024	133700	67396367	995	995	995	995	0
423	20241024	133600	67396367	995	995	995	995	69
424	20241024	133500	67327712	995	995	995	995	50
425	20241024	133400	67277962	996	996	996	996	0
426	20241024	133300	67277962	996	996	996	996	65
427	20241024	133200	67213222	995	995	995	995	92
428	20241024	133100	67121682	995	995	995	995	65
429	20241024	133000	67057007	995	995	995	995	100
430	20241024	132900	66957507	995	995	995	995	0
431	20241024	132800	66957507	995	995	995	995	100
432	20241024	132700	66858007	993	993	993	993	0
433	20241024	132600	66858007	993	993	993	993	0
434	20241024	132500	66858007	993	993	993	993	0
435	20241024	132400	66858007	993	995	995	993	725
436	20241024	132300	66137619	997	997	997	997	0
437	20241024	132200	66137619	997	997	997	997	1332
438	20241024	132100	64809615	997	997	997	997	65
439	20241024	132000	64744810	996	996	996	996	639
440	20241024	131900	64108366	996	996	996	996	0
441	20241024	131800	64108366	996	996	996	996	0
442	20241024	131700	64108366	996	996	996	996	200
443	20241024	131600	63909166	996	996	996	996	0
444	20241024	131500	63909166	996	996	996	996	10
445	20241024	131400	63899206	995	994	995	994	206
446	20241024	131300	63694345	994	994	994	994	542
447	20241024	131200	63155597	995	995	995	995	219
448	20241024	131100	62937692	995	995	995	995	0
449	20241024	131000	62937692	995	995	995	995	0
450	20241024	130900	62937692	995	995	995	995	35
451	20241024	130800	62902867	995	995	995	995	101
452	20241024	130700	62802372	995	995	995	995	0
453	20241024	130600	62802372	995	994	995	994	239
454	20241024	130500	62564690	995	995	995	995	0
455	20241024	130400	62564690	995	995	995	995	0
456	20241024	130300	62564690	995	995	995	995	100
457	20241024	130200	62465190	995	995	995	995	0
458	20241024	130100	62465190	995	995	995	995	250
459	20241024	130000	62216440	997	997	997	997	0
460	20241024	125900	62216440	997	997	997	997	0
461	20241024	125800	62216440	997	997	997	997	0
462	20241024	125700	62216440	997	996	997	996	187
463	20241024	125600	62030111	995	995	995	995	0
464	20241024	125500	62030111	995	995	995	995	0
465	20241024	125400	62030111	995	995	995	995	0
466	20241024	125300	62030111	995	995	995	995	0
467	20241024	125200	62030111	995	995	995	995	0
468	20241024	125100	62030111	995	995	995	995	0
469	20241024	125000	62030111	995	995	995	995	0
470	20241024	124900	62030111	995	995	995	995	0
471	20241024	124800	62030111	995	995	995	995	333
472	20241024	124700	61698776	995	995	995	995	200
473	20241024	124600	61499776	994	994	994	994	956
474	20241024	124500	60549512	995	995	995	994	393
475	20241024	124400	60158819	994	994	994	994	225
476	20241024	124300	59935169	994	994	994	994	83
477	20241024	124200	59852667	994	994	994	994	29
478	20241024	124100	59823841	995	995	995	995	5
479	20241024	124000	59818866	994	995	995	994	92
480	20241024	123900	59727327	995	995	995	995	20
481	20241024	123800	59707427	994	995	995	994	146
482	20241024	123700	59562298	994	995	995	994	845
483	20241024	123600	58721639	996	996	996	996	0
484	20241024	123500	58721639	996	996	996	996	10
485	20241024	123400	58711679	996	996	996	996	0
486	20241024	123300	58711679	996	996	996	996	7
487	20241024	123200	58704707	996	996	996	996	143
488	20241024	123100	58562279	996	996	996	996	0
489	20241024	123000	58562279	996	996	996	996	0
490	20241024	122900	58562279	996	996	996	996	200
491	20241024	122800	58363079	995	995	995	995	0
492	20241024	122700	58363079	995	995	995	995	0
493	20241024	122600	58363079	995	996	996	995	128
494	20241024	122500	58235618	997	997	997	997	3
495	20241024	122400	58232627	997	997	997	997	100
496	20241024	122300	58132927	995	996	996	995	296
497	20241024	122200	57838158	996	996	996	996	84
498	20241024	122100	57754494	995	995	995	995	671
499	20241024	122000	57086849	996	996	996	996	0
500	20241024	121900	57086849	996	996	996	996	1280
501	20241024	121800	55811969	996	997	997	996	123
502	20241024	121700	55689455	996	996	996	996	25
503	20241024	121600	55664555	996	996	996	996	0
504	20241024	121500	55664555	996	996	996	996	114
505	20241024	121400	55551011	997	997	997	997	10
506	20241024	121300	55541041	997	997	997	997	0
507	20241024	121200	55541041	997	997	997	997	0
508	20241024	121100	55541041	997	997	997	996	68
509	20241024	121000	55473255	997	997	997	997	20
510	20241024	120900	55453315	996	996	996	996	0
511	20241024	120800	55453315	996	996	996	996	0
512	20241024	120700	55453315	996	997	997	996	5113
513	20241024	120600	50360479	998	998	998	998	0
514	20241024	120500	50360479	998	998	998	998	200
515	20241024	120400	50160879	997	997	997	997	247
516	20241024	120300	49914620	997	997	997	997	0
517	20241024	120200	49914620	997	997	997	997	0
518	20241024	120100	49914620	997	997	997	997	100
519	20241024	120000	49814920	996	996	996	996	0
520	20241024	115900	49814920	996	996	996	996	0
521	20241024	115800	49814920	996	997	997	996	101
522	20241024	115700	49714272	997	997	997	997	0
523	20241024	115600	49714272	997	997	997	997	118
524	20241024	115500	49596626	1000	1000	1000	1000	0
525	20241024	115400	49596626	1000	1000	1000	1000	0
526	20241024	115300	49596626	1000	1000	1000	1000	0
527	20241024	115200	49596626	1000	1000	1000	1000	0
528	20241024	115100	49596626	1000	1000	1000	1000	0
529	20241024	115000	49596626	1000	997	1000	997	133
530	20241024	114900	49464022	997	997	997	997	400
531	20241024	114800	49065222	997	997	997	997	1
532	20241024	114700	49064225	996	996	996	996	134
533	20241024	114600	48930761	996	996	996	996	122
534	20241024	114500	48809249	996	996	996	996	0
535	20241024	114400	48809249	996	996	996	996	137
536	20241024	114300	48672797	997	997	997	997	100
537	20241024	114200	48573097	997	997	997	997	1
538	20241024	114100	48572100	997	997	997	997	121
539	20241024	114000	48451463	998	998	998	998	0
540	20241024	113900	48451463	998	997	998	997	99
541	20241024	113800	48352759	996	996	996	996	47
542	20241024	113700	48305947	996	996	996	996	100
543	20241024	113600	48206347	996	995	996	995	1100
544	20241024	113500	47111747	995	995	995	995	0
545	20241024	113400	47111747	995	995	995	995	0
546	20241024	113300	47111747	995	996	996	995	11
547	20241024	113200	47100792	996	996	996	995	228
548	20241024	113100	46873829	996	997	997	996	1278
549	20241024	113000	45600912	997	998	998	997	7
550	20241024	112900	45593931	997	997	997	997	23
551	20241024	112800	45571000	997	997	997	997	100
552	20241024	112700	45471300	997	997	997	997	0
553	20241024	112600	45471300	997	997	997	997	118
554	20241024	112500	45353654	997	997	997	997	0
555	20241024	112400	45353654	997	997	997	997	100
556	20241024	112300	45253954	997	997	997	997	0
557	20241024	112200	45253954	997	997	997	997	87
558	20241024	112100	45167215	997	997	997	997	0
559	20241024	112000	45167215	997	997	997	997	113
560	20241024	111900	45054554	996	997	997	996	105
561	20241024	111800	44949874	997	996	997	996	340
562	20241024	111700	44611224	996	997	997	996	127
563	20241024	111600	44484705	997	997	997	997	0
564	20241024	111500	44484705	997	997	997	997	0
565	20241024	111400	44484705	997	997	997	997	0
566	20241024	111300	44484705	997	998	998	997	199
567	20241024	111200	44286202	998	997	998	996	148
568	20241024	111100	44138651	998	998	998	998	116
569	20241024	111000	44022883	999	999	999	999	0
570	20241024	110900	44022883	999	999	999	999	0
571	20241024	110800	44022883	999	999	999	999	0
572	20241024	110700	44022883	999	999	999	999	200
573	20241024	110600	43823083	998	998	998	998	0
574	20241024	110500	43823083	998	998	998	998	0
575	20241024	110400	43823083	998	998	998	998	87
576	20241024	110300	43736257	998	998	998	998	75
577	20241024	110200	43661407	999	999	999	999	0
578	20241024	110100	43661407	999	997	999	997	431
579	20241024	110000	43231385	997	997	997	997	6
580	20241024	105900	43225403	997	997	997	997	121
581	20241024	105800	43104766	997	997	997	997	0
582	20241024	105700	43104766	997	997	997	997	0
583	20241024	105600	43104766	997	997	997	997	0
584	20241024	105500	43104766	997	997	997	997	199
585	20241024	105400	42906363	997	997	997	997	0
586	20241024	105300	42906363	997	997	997	997	0
587	20241024	105200	42906363	997	997	997	997	0
588	20241024	105100	42906363	997	999	999	997	132
589	20241024	105000	42774693	1000	1000	1000	1000	680
590	20241024	104900	42094693	1000	1000	1000	1000	2000
591	20241024	104800	40094693	1007	1007	1007	1007	0
592	20241024	104700	40094693	1007	1007	1007	1007	0
593	20241024	104600	40094693	1007	1007	1007	1007	0
594	20241024	104500	40094693	1007	1007	1007	1007	0
595	20241024	104400	40094693	1007	1007	1007	1007	0
596	20241024	104300	40094693	1007	999	1007	999	283
597	20241024	104200	39811968	999	999	999	999	200
598	20241024	104100	39612168	998	998	998	998	108
599	20241024	104000	39504384	998	998	998	996	2212
600	20241024	103900	37297131	998	998	998	998	2000
601	20241024	103800	35301131	998	998	998	998	100
602	20241024	103700	35201331	998	998	998	998	1000
603	20241024	103600	34203331	996	997	997	996	443
604	20241024	103500	33762003	997	997	997	997	12
605	20241024	103400	33750039	997	997	997	997	0
606	20241024	103300	33750039	997	997	997	997	0
607	20241024	103200	33750039	997	997	997	997	91
608	20241024	103100	33659312	997	997	997	997	9
609	20241024	103000	33650339	996	997	997	996	202
610	20241024	102900	33449146	997	996	997	996	557
611	20241024	102800	32894274	997	997	997	997	145
612	20241024	102700	32749709	996	997	997	996	164
613	20241024	102600	32586318	997	997	997	997	93
614	20241024	102500	32493597	1000	1000	1000	1000	1
615	20241024	102400	32492597	997	997	997	997	0
616	20241024	102300	32492597	997	997	997	997	0
617	20241024	102200	32492597	997	997	997	997	1126
618	20241024	102100	31369975	997	999	999	997	514
619	20241024	102000	30857056	1002	1002	1002	1002	0
620	20241024	101900	30857056	1002	1002	1002	1002	1
621	20241024	101800	30856054	999	999	999	999	0
622	20241024	101700	30856054	999	999	999	999	0
623	20241024	101600	30856054	999	1000	1000	999	152
624	20241024	101500	30704196	1000	1000	1000	1000	0
625	20241024	101400	30704196	1000	1000	1000	1000	0
626	20241024	101300	30704196	1000	1000	1000	1000	0
627	20241024	101200	30704196	1000	1000	1000	1000	0
628	20241024	101100	30704196	1000	1000	1000	1000	0
629	20241024	101000	30704196	1000	1000	1000	1000	100
630	20241024	100900	30604196	1001	1001	1001	1001	213
631	20241024	100800	30390983	1001	1001	1001	1001	19
632	20241024	100700	30371964	1001	1000	1001	1000	208
633	20241024	100600	30163783	999	999	999	999	80
634	20241024	100500	30083863	1000	1000	1000	1000	115
635	20241024	100400	29968863	997	997	997	997	367
636	20241024	100300	29602964	1001	1001	1001	1001	1
637	20241024	100200	29601963	997	1001	1001	997	2284
638	20241024	100100	27319191	1001	1001	1001	1001	135
639	20241024	100000	27184056	1001	1000	1001	1000	41
640	20241024	095900	27143055	1001	1001	1001	1001	0
641	20241024	095800	27143055	1001	1001	1001	1001	0
642	20241024	095700	27143055	1001	1001	1001	1001	26
643	20241024	095600	27117029	1001	1001	1001	1001	0
644	20241024	095500	27117029	1001	1001	1001	1001	0
645	20241024	095400	27117029	1001	1001	1001	1001	200
646	20241024	095300	26916829	1000	1000	1000	1000	75
647	20241024	095200	26841829	1002	1002	1002	1002	0
648	20241024	095100	26841829	1002	1002	1002	1002	100
649	20241024	095000	26741629	1002	1002	1002	1002	0
650	20241024	094900	26741629	1002	1002	1002	1002	0
651	20241024	094800	26741629	1002	1002	1002	1002	200
652	20241024	094700	26541229	1001	1001	1001	1001	408
653	20241024	094600	26132821	1000	1000	1000	1000	0
654	20241024	094500	26132821	1000	1000	1000	1000	120
655	20241024	094400	26012821	1001	1001	1001	1001	14
656	20241024	094300	25998807	1002	1002	1002	1002	0
657	20241024	094200	25998807	1002	1002	1002	1002	1
658	20241024	094100	25997805	1002	1001	1002	1001	114
659	20241024	094000	25883684	1001	1002	1002	1001	218
660	20241024	093900	25665266	1002	1001	1002	1001	200
661	20241024	093800	25464870	1000	1001	1001	1000	231
662	20241024	093700	25233770	1001	1001	1001	1001	18
663	20241024	093600	25215752	998	998	998	998	52
664	20241024	093500	25163856	998	998	998	998	85
665	20241024	093400	25079026	998	998	998	998	10
666	20241024	093300	25069046	998	998	998	998	50
667	20241024	093200	25019146	998	998	998	998	32
668	20241024	093100	24987210	994	994	994	994	0
669	20241024	093000	24987210	994	998	998	994	5089
670	20241024	092900	19913640	997	997	997	997	141
671	20241024	092800	19773063	1000	1000	1000	1000	167
672	20241024	092700	19606063	997	997	997	997	10
673	20241024	092600	19596093	996	996	996	996	109
674	20241024	092500	19487529	1002	1002	1002	1002	0
675	20241024	092400	19487529	1002	996	1002	996	1838
676	20241024	092300	17649368	995	995	995	995	0
677	20241024	092200	17649368	995	999	999	995	861
678	20241024	092100	16791709	1000	1000	1000	1000	0
679	20241024	092000	16791709	1000	997	1000	997	81
680	20241024	091900	16710949	998	999	999	998	2578
681	20241024	091800	14135943	999	999	999	999	100
682	20241024	091700	14036043	1000	1000	1000	1000	0
683	20241024	091600	14036043	1000	999	1000	999	227
684	20241024	091500	13809210	999	999	999	999	1
685	20241024	091400	13808211	996	1000	1000	996	130
686	20241024	091300	13678677	996	996	996	996	0
687	20241024	091200	13678677	996	996	996	996	113
688	20241024	091100	13566129	996	996	996	996	0
689	20241024	091000	13566129	996	998	998	996	124
690	20241024	090900	13442406	998	1001	1001	998	1263
691	20241024	090800	12178622	1001	1001	1001	1001	1000
692	20241024	090700	11177622	1001	1001	1001	1001	98
693	20241024	090600	11079524	1001	1001	1001	1001	31
694	20241024	090500	11048493	1001	1002	1002	1001	144
695	20241024	090400	10904258	1008	1008	1008	1008	0
696	20241024	090300	10904258	1008	1008	1008	1002	108
697	20241024	090200	10796019	1004	1007	1007	1004	6538
698	20241024	090100	4212283	1008	1008	1008	1007	1578
699	20241024	090000	2623235	1007	1007	1007	1007	2605