KissMeData/198940/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	203700	117180526	986	986	986	986	2114
3	20241029	203600	117180526	986	986	986	986	0
4	20241029	203500	117180526	986	986	986	986	0
5	20241029	203400	117180526	986	986	986	986	0
6	20241029	203300	117180526	986	986	986	986	0
7	20241029	203200	117180526	986	986	986	986	0
8	20241029	203100	117180526	986	986	986	986	0
9	20241029	203000	117180526	986	986	986	986	0
10	20241029	202900	117180526	986	986	986	986	0
11	20241029	202800	117180526	986	986	986	986	0
12	20241029	202700	117180526	986	986	986	986	0
13	20241029	202600	117180526	986	986	986	986	0
14	20241029	202500	117180526	986	986	986	986	0
15	20241029	202400	117180526	986	986	986	986	0
16	20241029	202300	117180526	986	986	986	986	0
17	20241029	202200	117180526	986	986	986	986	0
18	20241029	202100	117180526	986	986	986	986	0
19	20241029	202000	117180526	986	986	986	986	0
20	20241029	201900	117180526	986	986	986	986	0
21	20241029	201800	117180526	986	986	986	986	0
22	20241029	201700	117180526	986	986	986	986	0
23	20241029	201600	117180526	986	986	986	986	0
24	20241029	201500	117180526	986	986	986	986	0
25	20241029	201400	117180526	986	986	986	986	0
26	20241029	201300	117180526	986	986	986	986	0
27	20241029	201200	117180526	986	986	986	986	0
28	20241029	201100	117180526	986	986	986	986	0
29	20241029	201000	117180526	986	986	986	986	0
30	20241029	200900	117180526	986	986	986	986	0
31	20241029	200800	117180526	986	986	986	986	0
32	20241029	200700	117180526	986	986	986	986	2114
33	20241029	200600	117180526	986	986	986	986	0
34	20241029	200500	117180526	986	986	986	986	0
35	20241029	200400	117180526	986	986	986	986	0
36	20241029	200300	117180526	986	986	986	986	0
37	20241029	200200	117180526	986	986	986	986	0
38	20241029	200100	117180526	986	986	986	986	0
39	20241029	200000	117180526	986	986	986	986	0
40	20241029	195900	117180526	986	986	986	986	0
41	20241029	195800	117180526	986	986	986	986	0
42	20241029	195700	117180526	986	986	986	986	0
43	20241029	195600	117180526	986	986	986	986	0
44	20241029	195500	117180526	986	986	986	986	0
45	20241029	195400	117180526	986	986	986	986	0
46	20241029	195300	117180526	986	986	986	986	0
47	20241029	195200	117180526	986	986	986	986	0
48	20241029	195100	117180526	986	986	986	986	0
49	20241029	195000	117180526	986	986	986	986	0
50	20241029	194900	117180526	986	986	986	986	0
51	20241029	194800	117180526	986	986	986	986	0
52	20241029	194700	117180526	986	986	986	986	0
53	20241029	194600	117180526	986	986	986	986	0
54	20241029	194500	117180526	986	986	986	986	0
55	20241029	194400	117180526	986	986	986	986	0
56	20241029	194300	117180526	986	986	986	986	0
57	20241029	194200	117180526	986	986	986	986	0
58	20241029	194100	117180526	986	986	986	986	0
59	20241029	194000	117180526	986	986	986	986	0
60	20241029	193900	117180526	986	986	986	986	0
61	20241029	193800	117180526	986	986	986	986	0
62	20241029	193700	117180526	986	986	986	986	2114
63	20241029	193600	117180526	986	986	986	986	0
64	20241029	193500	117180526	986	986	986	986	0
65	20241029	193400	117180526	986	986	986	986	0
66	20241029	193300	117180526	986	986	986	986	0
67	20241029	193200	117180526	986	986	986	986	0
68	20241029	193100	117180526	986	986	986	986	0
69	20241029	193000	117180526	986	986	986	986	0
70	20241029	192900	117180526	986	986	986	986	0
71	20241029	192800	117180526	986	986	986	986	0
72	20241029	192700	117180526	986	986	986	986	0
73	20241029	192600	117180526	986	986	986	986	0
74	20241029	192500	117180526	986	986	986	986	0
75	20241029	192400	117180526	986	986	986	986	0
76	20241029	192300	117180526	986	986	986	986	0
77	20241029	192200	117180526	986	986	986	986	0
78	20241029	192100	117180526	986	986	986	986	0
79	20241029	192000	117180526	986	986	986	986	0
80	20241029	191900	117180526	986	986	986	986	0
81	20241029	191800	117180526	986	986	986	986	0
82	20241029	191700	117180526	986	986	986	986	0
83	20241029	191600	117180526	986	986	986	986	0
84	20241029	191500	117180526	986	986	986	986	0
85	20241029	191400	117180526	986	986	986	986	0
86	20241029	191300	117180526	986	986	986	986	0
87	20241029	191200	117180526	986	986	986	986	0
88	20241029	191100	117180526	986	986	986	986	0
89	20241029	191000	117180526	986	986	986	986	0
90	20241029	190900	117180526	986	986	986	986	0
91	20241029	190800	117180526	986	986	986	986	0
92	20241029	190700	117180526	986	986	986	986	2114
93	20241029	190600	117180526	986	986	986	986	0
94	20241029	190500	117180526	986	986	986	986	0
95	20241029	190400	117180526	986	986	986	986	0
96	20241029	190300	117180526	986	986	986	986	0
97	20241029	190200	117180526	986	986	986	986	0
98	20241029	190100	117180526	986	986	986	986	0
99	20241029	190000	117180526	986	986	986	986	0
100	20241029	185900	117180526	986	986	986	986	0
101	20241029	185800	117180526	986	986	986	986	0
102	20241029	185700	117180526	986	986	986	986	0
103	20241029	185600	117180526	986	986	986	986	0
104	20241029	185500	117180526	986	986	986	986	0
105	20241029	185400	117180526	986	986	986	986	0
106	20241029	185300	117180526	986	986	986	986	0
107	20241029	185200	117180526	986	986	986	986	0
108	20241029	185100	117180526	986	986	986	986	0
109	20241029	185000	117180526	986	986	986	986	0
110	20241029	184900	117180526	986	986	986	986	0
111	20241029	184800	117180526	986	986	986	986	0
112	20241029	184700	117180526	986	986	986	986	0
113	20241029	184600	117180526	986	986	986	986	0
114	20241029	184500	117180526	986	986	986	986	0
115	20241029	184400	117180526	986	986	986	986	0
116	20241029	184300	117180526	986	986	986	986	0
117	20241029	184200	117180526	986	986	986	986	0
118	20241029	184100	117180526	986	986	986	986	0
119	20241029	184000	117180526	986	986	986	986	0
120	20241029	183900	117180526	986	986	986	986	0
121	20241029	183800	117180526	986	986	986	986	0
122	20241029	183700	117180526	986	986	986	986	2114
123	20241029	183600	117180526	986	986	986	986	0
124	20241029	183500	117180526	986	986	986	986	0
125	20241029	183400	117180526	986	986	986	986	0
126	20241029	183300	117180526	986	986	986	986	0
127	20241029	183200	117180526	986	986	986	986	0
128	20241029	183100	117180526	986	986	986	986	0
129	20241029	183000	117180526	986	986	986	986	0
130	20241029	182900	117180526	986	986	986	986	0
131	20241029	182800	117180526	986	986	986	986	0
132	20241029	182700	117180526	986	986	986	986	0
133	20241029	182600	117180526	986	986	986	986	0
134	20241029	182500	117180526	986	986	986	986	0
135	20241029	182400	117180526	986	986	986	986	0
136	20241029	182300	117180526	986	986	986	986	0
137	20241029	182200	117180526	986	986	986	986	0
138	20241029	182100	117180526	986	986	986	986	0
139	20241029	182000	117180526	986	986	986	986	0
140	20241029	181900	117180526	986	986	986	986	0
141	20241029	181800	117180526	986	986	986	986	0
142	20241029	181700	117180526	986	986	986	986	0
143	20241029	181600	117180526	986	986	986	986	0
144	20241029	181500	117180526	986	986	986	986	0
145	20241029	181400	117180526	986	986	986	986	0
146	20241029	181300	117180526	986	986	986	986	0
147	20241029	181200	117180526	986	986	986	986	0
148	20241029	181100	117180526	986	986	986	986	0
149	20241029	181000	117180526	986	986	986	986	0
150	20241029	180900	117180526	986	986	986	986	0
151	20241029	180800	117180526	986	986	986	986	0
152	20241029	180700	117180526	986	986	986	986	2114
153	20241029	180600	117180526	986	986	986	986	0
154	20241029	180500	117180526	986	986	986	986	0
155	20241029	180400	117180526	986	986	986	986	0
156	20241029	180300	117180526	986	986	986	986	0
157	20241029	180200	117180526	986	986	986	986	0
158	20241029	180100	117180526	986	986	986	986	0
159	20241029	180000	117180526	986	986	986	986	0
160	20241029	175900	117180526	986	986	986	986	0
161	20241029	175800	117180526	986	986	986	986	0
162	20241029	175700	117180526	986	986	986	986	0
163	20241029	175600	117180526	986	986	986	986	0
164	20241029	175500	117180526	986	986	986	986	0
165	20241029	175400	117180526	986	986	986	986	0
166	20241029	175300	117180526	986	986	986	986	0
167	20241029	175200	117180526	986	986	986	986	0
168	20241029	175100	117180526	986	986	986	986	0
169	20241029	175000	117180526	986	986	986	986	0
170	20241029	174900	117180526	986	986	986	986	0
171	20241029	174800	117180526	986	986	986	986	0
172	20241029	174700	117180526	986	986	986	986	0
173	20241029	174600	117180526	986	986	986	986	0
174	20241029	174500	117180526	986	986	986	986	0
175	20241029	174400	117180526	986	986	986	986	0
176	20241029	174300	117180526	986	986	986	986	0
177	20241029	174200	117180526	986	986	986	986	0
178	20241029	174100	117180526	986	986	986	986	0
179	20241029	174000	117180526	986	986	986	986	0
180	20241029	173900	117180526	986	986	986	986	0
181	20241029	173800	117180526	986	986	986	986	0
182	20241029	173700	117180526	986	986	986	986	2114
183	20241029	173600	117180526	986	986	986	986	0
184	20241029	173500	117180526	986	986	986	986	0
185	20241029	173400	117180526	986	986	986	986	0
186	20241029	173300	117180526	986	986	986	986	0
187	20241029	173200	117180526	986	986	986	986	0
188	20241029	173100	117180526	986	986	986	986	0
189	20241029	173000	117180526	986	986	986	986	0
190	20241029	172900	117180526	986	986	986	986	0
191	20241029	172800	117180526	986	986	986	986	0
192	20241029	172700	117180526	986	986	986	986	0
193	20241029	172600	117180526	986	986	986	986	0
194	20241029	172500	117180526	986	986	986	986	0
195	20241029	172400	117180526	986	986	986	986	0
196	20241029	172300	117180526	986	986	986	986	0
197	20241029	172200	117180526	986	986	986	986	0
198	20241029	172100	117180526	986	986	986	986	0
199	20241029	172000	117180526	986	986	986	986	0
200	20241029	171900	117180526	986	986	986	986	0
201	20241029	171800	117180526	986	986	986	986	0
202	20241029	171700	117180526	986	986	986	986	0
203	20241029	171600	117180526	986	986	986	986	0
204	20241029	171500	117180526	986	986	986	986	0
205	20241029	171400	117180526	986	986	986	986	0
206	20241029	171300	117180526	986	986	986	986	0
207	20241029	171200	117180526	986	986	986	986	0
208	20241029	171100	117180526	986	986	986	986	0
209	20241029	171000	117180526	986	986	986	986	0
210	20241029	170900	117180526	986	986	986	986	0
211	20241029	170800	117180526	986	986	986	986	0
212	20241029	170700	117180526	986	986	986	986	2114
213	20241029	170600	117180526	986	986	986	986	0
214	20241029	170500	117180526	986	986	986	986	0
215	20241029	170400	117180526	986	986	986	986	0
216	20241029	170300	117180526	986	986	986	986	0
217	20241029	170200	117180526	986	986	986	986	0
218	20241029	170100	117180526	986	986	986	986	0
219	20241029	170000	117180526	986	986	986	986	0
220	20241029	165900	117180526	986	986	986	986	0
221	20241029	165800	117180526	986	986	986	986	0
222	20241029	165700	117180526	986	986	986	986	0
223	20241029	165600	117180526	986	986	986	986	0
224	20241029	165500	117180526	986	986	986	986	0
225	20241029	165400	117180526	986	986	986	986	0
226	20241029	165300	117180526	986	986	986	986	0
227	20241029	165200	117180526	986	986	986	986	0
228	20241029	165100	117180526	986	986	986	986	0
229	20241029	165000	117180526	986	986	986	986	0
230	20241029	164900	117180526	986	986	986	986	0
231	20241029	164800	117180526	986	986	986	986	0
232	20241029	164700	117180526	986	986	986	986	0
233	20241029	164600	117180526	986	986	986	986	0
234	20241029	164500	117180526	986	986	986	986	0
235	20241029	164400	117180526	986	986	986	986	0
236	20241029	164300	117180526	986	986	986	986	0
237	20241029	164200	117180526	986	986	986	986	0
238	20241029	164100	117180526	986	986	986	986	0
239	20241029	164000	117180526	986	986	986	986	0
240	20241029	163900	117180526	986	986	986	986	0
241	20241029	163800	117180526	986	986	986	986	0
242	20241029	163700	117180526	986	986	986	986	2114
243	20241029	163600	117180526	986	986	986	986	0
244	20241029	163500	117180526	986	986	986	986	0
245	20241029	163400	117180526	986	986	986	986	0
246	20241029	163300	117180526	986	986	986	986	0
247	20241029	163200	117180526	986	986	986	986	0
248	20241029	163100	117180526	986	986	986	986	0
249	20241029	163000	117180526	986	986	986	986	0
250	20241029	162900	117180526	986	986	986	986	0
251	20241029	162800	117180526	986	986	986	986	0
252	20241029	162700	117180526	986	986	986	986	0
253	20241029	162600	117180526	986	986	986	986	0
254	20241029	162500	117180526	986	986	986	986	0
255	20241029	162400	117180526	986	986	986	986	0
256	20241029	162300	117180526	986	986	986	986	0
257	20241029	162200	117180526	986	986	986	986	0
258	20241029	162100	117180526	986	986	986	986	0
259	20241029	162000	117180526	986	986	986	986	0
260	20241029	161900	117180526	986	986	986	986	0
261	20241029	161800	117180526	986	986	986	986	0
262	20241029	161700	117180526	986	986	986	986	0
263	20241029	161600	117180526	986	986	986	986	0
264	20241029	161500	117180526	986	986	986	986	0
265	20241029	161400	117180526	986	986	986	986	0
266	20241029	161300	117180526	986	986	986	986	0
267	20241029	161200	117180526	986	986	986	986	0
268	20241029	161100	117180526	986	986	986	986	0
269	20241029	161000	117180526	986	986	986	986	0
270	20241029	160900	117180526	986	986	986	986	0
271	20241029	160800	117180526	986	986	986	986	0
272	20241029	160700	117180526	986	986	986	986	2114
273	20241029	160600	117180526	986	986	986	986	0
274	20241029	160500	117180526	986	986	986	986	0
275	20241029	160400	117180526	986	986	986	986	0
276	20241029	160300	117180526	986	986	986	986	0
277	20241029	160200	117180526	986	986	986	986	0
278	20241029	160100	117180526	986	986	986	986	0
279	20241029	160000	117180526	986	986	986	986	0
280	20241029	155900	117180526	986	986	986	986	0
281	20241029	155800	117180526	986	986	986	986	0
282	20241029	155700	117180526	986	986	986	986	0
283	20241029	155600	117180526	986	986	986	986	0
284	20241029	155500	117180526	986	986	986	986	0
285	20241029	155400	117180526	986	986	986	986	0
286	20241029	155300	117180526	986	986	986	986	0
287	20241029	155200	117180526	986	986	986	986	0
288	20241029	155100	117180526	986	986	986	986	0
289	20241029	155000	117180526	986	986	986	986	0
290	20241029	154900	117180526	986	986	986	986	0
291	20241029	154800	117180526	986	986	986	986	0
292	20241029	154700	117180526	986	986	986	986	0
293	20241029	154600	117180526	986	986	986	986	0
294	20241029	154500	117180526	986	986	986	986	0
295	20241029	154400	117180526	986	986	986	986	0
296	20241029	154300	117180526	986	986	986	986	0
297	20241029	154200	117180526	986	986	986	986	0
298	20241029	154100	117180526	986	986	986	986	0
299	20241029	154000	117180526	986	986	986	986	0
300	20241029	153900	117180526	986	986	986	986	0
301	20241029	153800	117180526	986	986	986	986	0
302	20241029	153700	117180526	986	986	986	986	2114
303	20241029	153600	117180526	986	986	986	986	0
304	20241029	153500	117180526	986	986	986	986	0
305	20241029	153400	117180526	986	986	986	986	0
306	20241029	153300	117180526	986	986	986	986	0
307	20241029	153200	117180526	986	986	986	986	0
308	20241029	153100	117180526	986	986	986	986	0
309	20241029	153000	117180526	986	986	986	986	2114
310	20241029	152900	115096122	989	989	989	989	0
311	20241029	152800	115096122	989	989	989	989	0
312	20241029	152700	115096122	989	989	989	989	0
313	20241029	152600	115096122	989	989	989	989	0
314	20241029	152500	115096122	989	989	989	989	0
315	20241029	152400	115096122	989	989	989	989	0
316	20241029	152300	115096122	989	989	989	989	0
317	20241029	152200	115096122	989	989	989	989	0
318	20241029	152100	115096122	989	989	989	989	0
319	20241029	152000	115096122	989	989	989	989	0
320	20241029	151900	115096122	989	989	989	989	0
321	20241029	151800	115096122	989	989	989	989	3
322	20241029	151700	115093155	988	988	988	988	3
323	20241029	151600	115090191	988	988	988	988	0
324	20241029	151500	115090191	988	988	988	988	100
325	20241029	151400	114991391	989	989	989	989	0
326	20241029	151300	114991391	989	989	989	989	0
327	20241029	151200	114991391	989	989	989	989	0
328	20241029	151100	114991391	989	989	989	989	0
329	20241029	151000	114991391	989	988	989	988	558
330	20241029	150900	114440086	988	988	988	988	0
331	20241029	150800	114440086	988	988	988	988	0
332	20241029	150700	114440086	988	988	988	988	1
333	20241029	150600	114439098	988	985	988	985	5
334	20241029	150500	114434165	979	979	979	979	0
335	20241029	150400	114434165	979	979	979	979	0
336	20241029	150300	114434165	979	979	979	979	0
337	20241029	150200	114434165	979	979	979	979	0
338	20241029	150100	114434165	979	979	979	979	300
339	20241029	150000	114140465	979	979	979	979	0
340	20241029	145900	114140465	979	979	979	979	0
341	20241029	145800	114140465	979	983	983	979	80
342	20241029	145700	114062135	978	978	978	978	0
343	20241029	145600	114062135	978	978	980	978	91
344	20241029	145500	113973134	977	986	986	977	4030
345	20241029	145400	110026084	983	983	983	983	0
346	20241029	145300	110026084	983	985	985	983	200
347	20241029	145200	109829286	985	985	985	985	85
348	20241029	145100	109745561	985	985	985	985	0
349	20241029	145000	109745561	985	985	985	985	77
350	20241029	144900	109669716	983	983	983	983	0
351	20241029	144800	109669716	983	983	983	983	86
352	20241029	144700	109585178	983	983	983	983	0
353	20241029	144600	109585178	983	983	983	983	95
354	20241029	144500	109491793	987	987	987	987	0
355	20241029	144400	109491793	987	987	987	987	0
356	20241029	144300	109491793	987	987	987	987	0
357	20241029	144200	109491793	987	987	987	987	0
358	20241029	144100	109491793	987	987	987	987	0
359	20241029	144000	109491793	987	987	987	987	0
360	20241029	143900	109491793	987	987	987	987	0
361	20241029	143800	109491793	987	987	987	987	10
362	20241029	143700	109481923	987	987	987	987	1
363	20241029	143600	109480936	983	983	983	983	0
364	20241029	143500	109480936	983	983	983	983	0
365	20241029	143400	109480936	983	983	983	983	0
366	20241029	143300	109480936	983	983	983	983	0
367	20241029	143200	109480936	983	986	986	983	77
368	20241029	143100	109405197	987	987	987	987	0
369	20241029	143000	109405197	987	987	987	987	1000
370	20241029	142900	108418197	984	984	984	984	0
371	20241029	142800	108418197	984	984	984	984	0
372	20241029	142700	108418197	984	984	984	983	157
373	20241029	142600	108263789	984	984	984	984	0
374	20241029	142500	108263789	984	984	984	984	0
375	20241029	142400	108263789	984	984	984	984	102
376	20241029	142300	108163421	984	984	984	984	0
377	20241029	142200	108163421	984	984	984	984	100
378	20241029	142100	108065021	987	985	987	985	200
379	20241029	142000	107867911	987	987	987	987	0
380	20241029	141900	107867911	987	987	987	987	0
381	20241029	141800	107867911	987	987	987	987	0
382	20241029	141700	107867911	987	987	987	987	0
383	20241029	141600	107867911	987	987	987	987	0
384	20241029	141500	107867911	987	987	987	987	0
385	20241029	141400	107867911	987	987	987	987	0
386	20241029	141300	107867911	987	987	987	987	0
387	20241029	141200	107867911	987	987	987	987	1
388	20241029	141100	107866924	985	985	985	985	0
389	20241029	141000	107866924	985	985	985	985	0
390	20241029	140900	107866924	985	985	985	985	0
391	20241029	140800	107866924	985	985	985	985	0
392	20241029	140700	107866924	985	985	985	985	0
393	20241029	140600	107866924	985	985	985	985	0
394	20241029	140500	107866924	985	985	985	985	0
395	20241029	140400	107866924	985	985	985	985	900
396	20241029	140300	106980424	984	984	984	984	0
397	20241029	140200	106980424	984	984	984	984	100
398	20241029	140100	106882024	984	984	984	984	0
399	20241029	140000	106882024	984	984	984	984	0
400	20241029	135900	106882024	984	984	984	984	0
401	20241029	135800	106882024	984	984	984	984	0
402	20241029	135700	106882024	984	985	985	984	153
403	20241029	135600	106731422	985	985	985	985	0
404	20241029	135500	106731422	985	986	986	985	700
405	20241029	135400	106041707	986	986	986	986	0
406	20241029	135300	106041707	986	986	986	986	0
407	20241029	135200	106041707	986	988	988	986	200
408	20241029	135100	105844377	988	988	988	988	85
409	20241029	135000	105760397	989	989	989	989	0
410	20241029	134900	105760397	989	989	989	989	100
411	20241029	134800	105661497	985	985	985	985	0
412	20241029	134700	105661497	985	985	985	985	100
413	20241029	134600	105562997	986	990	990	986	2838
414	20241029	134500	102760341	985	992	992	985	186
415	20241029	134400	102576431	994	994	994	994	0
416	20241029	134300	102576431	994	994	994	994	0
417	20241029	134200	102576431	994	994	994	994	0
418	20241029	134100	102576431	994	994	994	994	0
419	20241029	134000	102576431	994	994	994	994	1613
420	20241029	133900	100973109	994	985	994	985	3896
421	20241029	133800	97117984	985	985	985	985	0
422	20241029	133700	97117984	985	985	985	985	0
423	20241029	133600	97117984	985	984	985	984	2441
424	20241029	133500	94713609	984	981	984	981	838
425	20241029	133400	93889991	978	978	978	978	0
426	20241029	133300	93889991	978	978	978	978	0
427	20241029	133200	93889991	978	978	978	978	0
428	20241029	133100	93889991	978	978	978	978	0
429	20241029	133000	93889991	978	978	978	978	0
430	20241029	132900	93889991	978	978	978	978	0
431	20241029	132800	93889991	978	980	980	978	86
432	20241029	132700	93805868	985	985	985	985	0
433	20241029	132600	93805868	985	985	985	985	0
434	20241029	132500	93805868	985	985	985	985	0
435	20241029	132400	93805868	985	985	985	985	0
436	20241029	132300	93805868	985	985	985	985	4
437	20241029	132200	93801928	985	985	985	985	2
438	20241029	132100	93799958	986	986	986	986	0
439	20241029	132000	93799958	986	986	986	986	1
440	20241029	131900	93798972	983	983	983	983	301
441	20241029	131800	93503089	983	983	983	983	0
442	20241029	131700	93503089	983	983	983	983	0
443	20241029	131600	93503089	983	979	983	979	116
444	20241029	131500	93389521	979	979	979	979	1
445	20241029	131400	93388542	978	978	978	978	44
446	20241029	131300	93345510	978	978	978	978	1
447	20241029	131200	93344532	977	976	977	976	2841
448	20241029	131100	90568955	973	973	973	973	0
449	20241029	131000	90568955	973	973	973	973	0
450	20241029	130900	90568955	973	974	974	973	925
451	20241029	130800	89668229	974	974	974	974	1299
452	20241029	130700	88403003	972	973	973	972	3128
453	20241029	130600	85359599	974	974	974	974	104
454	20241029	130500	85258303	974	973	974	973	14
455	20241029	130400	85244680	974	974	974	974	0
456	20241029	130300	85244680	974	974	974	974	0
457	20241029	130200	85244680	974	974	974	974	0
458	20241029	130100	85244680	974	974	974	974	0
459	20241029	130000	85244680	974	974	974	974	16
460	20241029	125900	85229096	973	973	973	973	0
461	20241029	125800	85229096	973	973	973	973	0
462	20241029	125700	85229096	973	973	973	973	111
463	20241029	125600	85121093	972	972	972	972	0
464	20241029	125500	85121093	972	973	973	972	81
465	20241029	125400	85042360	977	977	977	977	0
466	20241029	125300	85042360	977	977	977	977	0
467	20241029	125200	85042360	977	977	977	977	0
468	20241029	125100	85042360	977	977	977	977	0
469	20241029	125000	85042360	977	977	977	977	1
470	20241029	124900	85041383	972	972	972	972	90
471	20241029	124800	84953903	970	970	971	970	1138
472	20241029	124700	83848965	971	971	971	971	0
473	20241029	124600	83848965	971	971	971	971	0
474	20241029	124500	83848965	971	972	972	971	98
475	20241029	124400	83753802	972	972	972	972	0
476	20241029	124300	83753802	972	972	972	972	1
477	20241029	124200	83752830	974	974	974	974	0
478	20241029	124100	83752830	974	973	974	967	10330
479	20241029	124000	73743297	978	979	979	973	12100
480	20241029	123900	61941361	979	979	979	979	0
481	20241029	123800	61941361	979	978	979	978	62
482	20241029	123700	61880719	979	979	979	979	0
483	20241029	123600	61880719	979	979	979	979	0
484	20241029	123500	61880719	979	979	979	979	0
485	20241029	123400	61880719	979	979	979	979	0
486	20241029	123300	61880719	979	979	979	979	1
487	20241029	123200	61879740	977	977	977	977	0
488	20241029	123100	61879740	977	979	979	977	1262
489	20241029	123000	60646746	979	979	979	977	5
490	20241029	122900	60641857	982	982	982	982	0
491	20241029	122800	60641857	982	982	982	982	29
492	20241029	122700	60613379	982	982	982	982	0
493	20241029	122600	60613379	982	982	982	982	1
494	20241029	122500	60612397	983	983	983	983	0
495	20241029	122400	60612397	983	983	983	983	0
496	20241029	122300	60612397	983	983	983	983	0
497	20241029	122200	60612397	983	983	983	983	1
498	20241029	122100	60611414	977	977	977	977	0
499	20241029	122000	60611414	977	977	977	977	0
500	20241029	121900	60611414	977	977	977	977	0
501	20241029	121800	60611414	977	977	977	977	0
502	20241029	121700	60611414	977	977	977	977	0
503	20241029	121600	60611414	977	977	977	977	0
504	20241029	121500	60611414	977	977	977	977	89
505	20241029	121400	60524461	986	983	986	983	1039
506	20241029	121300	59503121	983	983	983	983	0
507	20241029	121200	59503121	983	978	983	978	1003
508	20241029	121100	58522179	976	976	976	976	0
509	20241029	121000	58522179	976	976	976	976	47
510	20241029	120900	58476307	976	976	976	976	10
511	20241029	120800	58466547	975	976	976	975	32
512	20241029	120700	58435337	975	975	975	975	120
513	20241029	120600	58318337	978	978	978	978	0
514	20241029	120500	58318337	978	975	978	975	184
515	20241029	120400	58138934	974	974	974	974	191
516	20241029	120300	57952900	973	973	973	973	0
517	20241029	120200	57952900	973	973	973	973	0
518	20241029	120100	57952900	973	973	973	973	100
519	20241029	120000	57855600	973	970	973	970	501
520	20241029	115900	57369627	974	974	974	974	0
521	20241029	115800	57369627	974	974	974	974	0
522	20241029	115700	57369627	974	974	974	974	0
523	20241029	115600	57369627	974	974	974	974	0
524	20241029	115500	57369627	974	974	974	974	1
525	20241029	115400	57368653	970	974	974	970	5808
526	20241029	115300	51720256	974	974	974	974	0
527	20241029	115200	51720256	974	974	974	974	0
528	20241029	115100	51720256	974	974	974	974	0
529	20241029	115000	51720256	974	973	974	973	904
530	20241029	114900	50840267	973	973	973	973	20
531	20241029	114800	50820807	973	973	973	973	1
532	20241029	114700	50819834	973	972	973	972	38
533	20241029	114600	50782887	972	972	972	972	50
534	20241029	114500	50734287	971	971	971	971	0
535	20241029	114400	50734287	971	971	971	971	0
536	20241029	114300	50734287	971	971	971	971	837
537	20241029	114200	49921560	971	971	971	971	0
538	20241029	114100	49921560	971	971	971	971	0
539	20241029	114000	49921560	971	971	971	971	0
540	20241029	113900	49921560	971	972	972	971	2101
541	20241029	113800	47881462	974	975	975	974	204
542	20241029	113700	47682765	974	973	974	973	1797
543	20241029	113600	45932562	972	972	972	972	28
544	20241029	113500	45905346	972	972	972	972	1000
545	20241029	113400	44933346	972	972	972	972	0
546	20241029	113300	44933346	972	973	973	972	55
547	20241029	113200	44879885	973	973	973	973	0
548	20241029	113100	44879885	973	973	973	973	100
549	20241029	113000	44782585	973	973	973	973	50
550	20241029	112900	44733935	972	972	972	972	0
551	20241029	112800	44733935	972	972	972	972	0
552	20241029	112700	44733935	972	973	973	972	1332
553	20241029	112600	43438064	974	974	974	974	50
554	20241029	112500	43389364	973	973	973	973	0
555	20241029	112400	43389364	973	973	973	973	0
556	20241029	112300	43389364	973	973	973	973	0
557	20241029	112200	43389364	973	973	973	973	71
558	20241029	112100	43320281	973	974	974	973	872
559	20241029	112000	42471675	974	973	974	973	102
560	20241029	111900	42372419	974	974	974	974	255
561	20241029	111800	42124049	974	974	974	974	0
562	20241029	111700	42124049	974	974	974	974	0
563	20241029	111600	42124049	974	974	974	974	0
564	20241029	111500	42124049	974	974	974	974	0
565	20241029	111400	42124049	974	975	975	974	9
566	20241029	111300	42115278	977	977	977	977	0
567	20241029	111200	42115278	977	977	977	977	0
568	20241029	111100	42115278	977	976	977	976	609
569	20241029	111000	41520814	975	975	975	975	163
570	20241029	110900	41361889	974	974	974	974	0
571	20241029	110800	41361889	974	974	974	974	0
572	20241029	110700	41361889	974	974	974	974	0
573	20241029	110600	41361889	974	974	974	974	0
574	20241029	110500	41361889	974	974	974	974	0
575	20241029	110400	41361889	974	974	974	974	103
576	20241029	110300	41261567	974	974	974	974	0
577	20241029	110200	41261567	974	975	975	974	3061
578	20241029	110100	38280151	975	975	975	975	0
579	20241029	110000	38280151	975	975	975	975	1
580	20241029	105900	38279176	975	975	975	975	0
581	20241029	105800	38279176	975	975	975	975	0
582	20241029	105700	38279176	975	975	975	975	0
583	20241029	105600	38279176	975	975	975	975	1530
584	20241029	105500	36787426	977	976	977	976	176
585	20241029	105400	36615649	975	975	975	975	1
586	20241029	105300	36614674	976	975	976	975	1365
587	20241029	105200	35283797	975	975	975	975	0
588	20241029	105100	35283797	975	975	975	975	1028
589	20241029	105000	34281497	976	976	976	976	19
590	20241029	104900	34262953	975	975	975	975	0
591	20241029	104800	34262953	975	975	975	975	0
592	20241029	104700	34262953	975	975	975	975	13
593	20241029	104600	34250278	976	976	976	976	50
594	20241029	104500	34201478	976	976	976	976	1
595	20241029	104400	34200502	976	976	976	976	1
596	20241029	104300	34199526	974	975	975	974	457
597	20241029	104200	33754031	974	975	975	974	150
598	20241029	104100	33607831	974	974	974	974	0
599	20241029	104000	33607831	974	975	975	974	91
600	20241029	103900	33519196	975	975	975	975	0
601	20241029	103800	33519196	975	975	975	975	0
602	20241029	103700	33519196	975	975	975	975	0
603	20241029	103600	33519196	975	975	975	975	0
604	20241029	103500	33519196	975	975	975	975	1
605	20241029	103400	33518221	973	973	973	973	83
606	20241029	103300	33437462	972	972	972	972	0
607	20241029	103200	33437462	972	972	972	972	0
608	20241029	103100	33437462	972	972	972	972	0
609	20241029	103000	33437462	972	972	972	972	0
610	20241029	102900	33437462	972	972	972	972	0
611	20241029	102800	33437462	972	972	972	972	100
612	20241029	102700	33340262	975	972	975	972	9
613	20241029	102600	33331505	974	974	974	974	0
614	20241029	102500	33331505	974	974	974	974	0
615	20241029	102400	33331505	974	974	974	974	77
616	20241029	102300	33256507	975	972	975	971	2068
617	20241029	102200	31247062	973	974	975	973	1491
618	20241029	102100	29796196	975	975	975	975	1
619	20241029	102000	29795221	975	975	975	975	0
620	20241029	101900	29795221	975	975	975	975	1
621	20241029	101800	29794246	975	975	975	975	151
622	20241029	101700	29647021	975	975	975	975	300
623	20241029	101600	29354521	974	974	974	974	180
624	20241029	101500	29179201	975	975	975	975	13
625	20241029	101400	29166526	975	975	975	974	907
626	20241029	101300	28282207	975	977	977	975	11
627	20241029	101200	28271468	977	977	977	977	1
628	20241029	101100	28270491	978	978	978	978	0
629	20241029	101000	28270491	978	978	978	978	0
630	20241029	100900	28270491	978	978	978	978	0
631	20241029	100800	28270491	978	978	978	978	0
632	20241029	100700	28270491	978	978	978	978	0
633	20241029	100600	28270491	978	978	978	978	5
634	20241029	100500	28265601	978	978	978	978	5
635	20241029	100400	28260711	976	976	976	976	0
636	20241029	100300	28260711	976	978	978	976	2030
637	20241029	100200	26279427	980	980	980	980	1
638	20241029	100100	26278447	980	980	980	980	0
639	20241029	100000	26278447	980	980	980	980	1
640	20241029	095900	26277467	977	977	977	977	110
641	20241029	095800	26169997	977	978	978	977	5
642	20241029	095700	26165109	978	978	978	978	2
643	20241029	095600	26163153	977	977	977	977	2
644	20241029	095500	26161199	975	975	975	975	0
645	20241029	095400	26161199	975	975	975	975	664
646	20241029	095300	25513799	974	975	975	974	84
647	20241029	095200	25431982	975	975	975	975	10
648	20241029	095100	25422232	975	975	975	975	20
649	20241029	095000	25402732	975	975	975	975	524
650	20241029	094900	24891832	975	975	975	975	2730
651	20241029	094800	22230082	975	975	975	974	1780
652	20241029	094700	20495017	981	980	981	980	11
653	20241029	094600	20484236	974	974	974	974	0
654	20241029	094500	20484236	974	974	974	974	0
655	20241029	094400	20484236	974	975	975	974	928
656	20241029	094300	19579795	982	982	982	982	0
657	20241029	094200	19579795	982	982	982	982	24
658	20241029	094100	19556227	982	982	982	982	19
659	20241029	094000	19537569	974	974	974	974	0
660	20241029	093900	19537569	974	974	974	974	304
661	20241029	093800	19241473	974	974	974	974	215
662	20241029	093700	19032063	974	976	976	974	856
663	20241029	093600	18197960	976	976	976	976	0
664	20241029	093500	18197960	976	976	976	976	0
665	20241029	093400	18197960	976	976	976	976	299
666	20241029	093300	17906136	975	975	975	975	2000
667	20241029	093200	15956136	974	985	985	974	1703
668	20241029	093100	14297331	975	986	986	975	3016
669	20241029	093000	11355798	986	976	986	974	80
670	20241029	092900	11277748	983	983	983	983	42
671	20241029	092800	11236462	983	983	983	983	0
672	20241029	092700	11236462	983	983	983	983	2000
673	20241029	092600	9270462	983	983	983	983	0
674	20241029	092500	9270462	983	983	983	983	0
675	20241029	092400	9270462	983	979	983	979	68
676	20241029	092300	9203882	979	979	979	975	2060
677	20241029	092200	7193373	980	980	980	980	0
678	20241029	092100	7193373	980	980	980	980	1
679	20241029	092000	7192393	980	980	980	978	1187
680	20241029	091900	6031099	980	980	980	979	156
681	20241029	091800	5878225	979	980	980	979	57
682	20241029	091700	5822367	980	980	980	980	41
683	20241029	091600	5782187	984	984	984	984	0
684	20241029	091500	5782187	984	984	984	984	1
685	20241029	091400	5781203	979	979	979	979	0
686	20241029	091300	5781203	979	979	979	979	0
687	20241029	091200	5781203	979	979	979	979	0
688	20241029	091100	5781203	979	979	979	979	0
689	20241029	091000	5781203	979	979	979	979	0
690	20241029	090900	5781203	979	979	979	979	59
691	20241029	090800	5723442	979	979	979	979	5
692	20241029	090700	5718547	980	987	987	980	73
693	20241029	090600	5647000	976	976	976	976	0
694	20241029	090500	5647000	976	976	976	976	0
695	20241029	090400	5647000	976	976	976	976	500
696	20241029	090300	5159000	976	976	976	976	1000
697	20241029	090200	4183000	976	980	980	976	2089
698	20241029	090100	2141370	990	990	990	990	5
699	20241029	090000	2136420	990	990	990	990	2158