KissMeData/252500/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	205700	108238160	997	997	997	997	5261
3	20241014	205600	108238160	997	997	997	997	0
4	20241014	205500	108238160	997	997	997	997	0
5	20241014	205400	108238160	997	997	997	997	0
6	20241014	205300	108238160	997	997	997	997	0
7	20241014	205200	108238160	997	997	997	997	0
8	20241014	205100	108238160	997	997	997	997	0
9	20241014	205000	108238160	997	997	997	997	0
10	20241014	204900	108238160	997	997	997	997	0
11	20241014	204800	108238160	997	997	997	997	0
12	20241014	204700	108238160	997	997	997	997	0
13	20241014	204600	108238160	997	997	997	997	0
14	20241014	204500	108238160	997	997	997	997	0
15	20241014	204400	108238160	997	997	997	997	0
16	20241014	204300	108238160	997	997	997	997	0
17	20241014	204200	108238160	997	997	997	997	0
18	20241014	204100	108238160	997	997	997	997	0
19	20241014	204000	108238160	997	997	997	997	0
20	20241014	203900	108238160	997	997	997	997	0
21	20241014	203800	108238160	997	997	997	997	0
22	20241014	203700	108238160	997	997	997	997	0
23	20241014	203600	108238160	997	997	997	997	0
24	20241014	203500	108238160	997	997	997	997	0
25	20241014	203400	108238160	997	997	997	997	0
26	20241014	203300	108238160	997	997	997	997	0
27	20241014	203200	108238160	997	997	997	997	0
28	20241014	203100	108238160	997	997	997	997	0
29	20241014	203000	108238160	997	997	997	997	0
30	20241014	202900	108238160	997	997	997	997	0
31	20241014	202800	108238160	997	997	997	997	0
32	20241014	202700	108238160	997	997	997	997	5261
33	20241014	202600	108238160	997	997	997	997	0
34	20241014	202500	108238160	997	997	997	997	0
35	20241014	202400	108238160	997	997	997	997	0
36	20241014	202300	108238160	997	997	997	997	0
37	20241014	202200	108238160	997	997	997	997	0
38	20241014	202100	108238160	997	997	997	997	0
39	20241014	202000	108238160	997	997	997	997	0
40	20241014	201900	108238160	997	997	997	997	0
41	20241014	201800	108238160	997	997	997	997	0
42	20241014	201700	108238160	997	997	997	997	0
43	20241014	201600	108238160	997	997	997	997	0
44	20241014	201500	108238160	997	997	997	997	0
45	20241014	201400	108238160	997	997	997	997	0
46	20241014	201300	108238160	997	997	997	997	0
47	20241014	201200	108238160	997	997	997	997	0
48	20241014	201100	108238160	997	997	997	997	0
49	20241014	201000	108238160	997	997	997	997	0
50	20241014	200900	108238160	997	997	997	997	0
51	20241014	200800	108238160	997	997	997	997	0
52	20241014	200700	108238160	997	997	997	997	0
53	20241014	200600	108238160	997	997	997	997	0
54	20241014	200500	108238160	997	997	997	997	0
55	20241014	200400	108238160	997	997	997	997	0
56	20241014	200300	108238160	997	997	997	997	0
57	20241014	200200	108238160	997	997	997	997	0
58	20241014	200100	108238160	997	997	997	997	0
59	20241014	200000	108238160	997	997	997	997	0
60	20241014	195900	108238160	997	997	997	997	0
61	20241014	195800	108238160	997	997	997	997	0
62	20241014	195700	108238160	997	997	997	997	5261
63	20241014	195600	108238160	997	997	997	997	0
64	20241014	195500	108238160	997	997	997	997	0
65	20241014	195400	108238160	997	997	997	997	0
66	20241014	195300	108238160	997	997	997	997	0
67	20241014	195200	108238160	997	997	997	997	0
68	20241014	195100	108238160	997	997	997	997	0
69	20241014	195000	108238160	997	997	997	997	0
70	20241014	194900	108238160	997	997	997	997	0
71	20241014	194800	108238160	997	997	997	997	0
72	20241014	194700	108238160	997	997	997	997	0
73	20241014	194600	108238160	997	997	997	997	0
74	20241014	194500	108238160	997	997	997	997	0
75	20241014	194400	108238160	997	997	997	997	0
76	20241014	194300	108238160	997	997	997	997	0
77	20241014	194200	108238160	997	997	997	997	0
78	20241014	194100	108238160	997	997	997	997	0
79	20241014	194000	108238160	997	997	997	997	0
80	20241014	193900	108238160	997	997	997	997	0
81	20241014	193800	108238160	997	997	997	997	0
82	20241014	193700	108238160	997	997	997	997	0
83	20241014	193600	108238160	997	997	997	997	0
84	20241014	193500	108238160	997	997	997	997	0
85	20241014	193400	108238160	997	997	997	997	0
86	20241014	193300	108238160	997	997	997	997	0
87	20241014	193200	108238160	997	997	997	997	0
88	20241014	193100	108238160	997	997	997	997	0
89	20241014	193000	108238160	997	997	997	997	0
90	20241014	192900	108238160	997	997	997	997	0
91	20241014	192800	108238160	997	997	997	997	0
92	20241014	192700	108238160	997	997	997	997	5261
93	20241014	192600	108238160	997	997	997	997	0
94	20241014	192500	108238160	997	997	997	997	0
95	20241014	192400	108238160	997	997	997	997	0
96	20241014	192300	108238160	997	997	997	997	0
97	20241014	192200	108238160	997	997	997	997	0
98	20241014	192100	108238160	997	997	997	997	0
99	20241014	192000	108238160	997	997	997	997	0
100	20241014	191900	108238160	997	997	997	997	0
101	20241014	191800	108238160	997	997	997	997	0
102	20241014	191700	108238160	997	997	997	997	0
103	20241014	191600	108238160	997	997	997	997	0
104	20241014	191500	108238160	997	997	997	997	0
105	20241014	191400	108238160	997	997	997	997	0
106	20241014	191300	108238160	997	997	997	997	0
107	20241014	191200	108238160	997	997	997	997	0
108	20241014	191100	108238160	997	997	997	997	0
109	20241014	191000	108238160	997	997	997	997	0
110	20241014	190900	108238160	997	997	997	997	0
111	20241014	190800	108238160	997	997	997	997	0
112	20241014	190700	108238160	997	997	997	997	0
113	20241014	190600	108238160	997	997	997	997	0
114	20241014	190500	108238160	997	997	997	997	0
115	20241014	190400	108238160	997	997	997	997	0
116	20241014	190300	108238160	997	997	997	997	0
117	20241014	190200	108238160	997	997	997	997	0
118	20241014	190100	108238160	997	997	997	997	0
119	20241014	190000	108238160	997	997	997	997	0
120	20241014	185900	108238160	997	997	997	997	0
121	20241014	185800	108238160	997	997	997	997	0
122	20241014	185700	108238160	997	997	997	997	5261
123	20241014	185600	108238160	997	997	997	997	0
124	20241014	185500	108238160	997	997	997	997	0
125	20241014	185400	108238160	997	997	997	997	0
126	20241014	185300	108238160	997	997	997	997	0
127	20241014	185200	108238160	997	997	997	997	0
128	20241014	185100	108238160	997	997	997	997	0
129	20241014	185000	108238160	997	997	997	997	0
130	20241014	184900	108238160	997	997	997	997	0
131	20241014	184800	108238160	997	997	997	997	0
132	20241014	184700	108238160	997	997	997	997	0
133	20241014	184600	108238160	997	997	997	997	0
134	20241014	184500	108238160	997	997	997	997	0
135	20241014	184400	108238160	997	997	997	997	0
136	20241014	184300	108238160	997	997	997	997	0
137	20241014	184200	108238160	997	997	997	997	0
138	20241014	184100	108238160	997	997	997	997	0
139	20241014	184000	108238160	997	997	997	997	0
140	20241014	183900	108238160	997	997	997	997	0
141	20241014	183800	108238160	997	997	997	997	0
142	20241014	183700	108238160	997	997	997	997	0
143	20241014	183600	108238160	997	997	997	997	0
144	20241014	183500	108238160	997	997	997	997	0
145	20241014	183400	108238160	997	997	997	997	0
146	20241014	183300	108238160	997	997	997	997	0
147	20241014	183200	108238160	997	997	997	997	0
148	20241014	183100	108238160	997	997	997	997	0
149	20241014	183000	108238160	997	997	997	997	0
150	20241014	182900	108238160	997	997	997	997	0
151	20241014	182800	108238160	997	997	997	997	0
152	20241014	182700	108238160	997	997	997	997	5261
153	20241014	182600	108238160	997	997	997	997	0
154	20241014	182500	108238160	997	997	997	997	0
155	20241014	182400	108238160	997	997	997	997	0
156	20241014	182300	108238160	997	997	997	997	0
157	20241014	182200	108238160	997	997	997	997	0
158	20241014	182100	108238160	997	997	997	997	0
159	20241014	182000	108238160	997	997	997	997	0
160	20241014	181900	108238160	997	997	997	997	0
161	20241014	181800	108238160	997	997	997	997	0
162	20241014	181700	108238160	997	997	997	997	0
163	20241014	181600	108238160	997	997	997	997	0
164	20241014	181500	108238160	997	997	997	997	0
165	20241014	181400	108238160	997	997	997	997	0
166	20241014	181300	108238160	997	997	997	997	0
167	20241014	181200	108238160	997	997	997	997	0
168	20241014	181100	108238160	997	997	997	997	0
169	20241014	181000	108238160	997	997	997	997	0
170	20241014	180900	108238160	997	997	997	997	0
171	20241014	180800	108238160	997	997	997	997	0
172	20241014	180700	108238160	997	997	997	997	0
173	20241014	180600	108238160	997	997	997	997	0
174	20241014	180500	108238160	997	997	997	997	0
175	20241014	180400	108238160	997	997	997	997	0
176	20241014	180300	108238160	997	997	997	997	0
177	20241014	180200	108238160	997	997	997	997	0
178	20241014	180100	108238160	997	997	997	997	0
179	20241014	180000	108238160	997	997	997	997	0
180	20241014	175900	108238160	997	997	997	997	0
181	20241014	175800	108238160	997	997	997	997	0
182	20241014	175700	108238160	997	997	997	997	5261
183	20241014	175600	108238160	997	997	997	997	0
184	20241014	175500	108238160	997	997	997	997	0
185	20241014	175400	108238160	997	997	997	997	0
186	20241014	175300	108238160	997	997	997	997	0
187	20241014	175200	108238160	997	997	997	997	0
188	20241014	175100	108238160	997	997	997	997	0
189	20241014	175000	108238160	997	997	997	997	0
190	20241014	174900	108238160	997	997	997	997	0
191	20241014	174800	108238160	997	997	997	997	0
192	20241014	174700	108238160	997	997	997	997	0
193	20241014	174600	108238160	997	997	997	997	0
194	20241014	174500	108238160	997	997	997	997	0
195	20241014	174400	108238160	997	997	997	997	0
196	20241014	174300	108238160	997	997	997	997	0
197	20241014	174200	108238160	997	997	997	997	0
198	20241014	174100	108238160	997	997	997	997	0
199	20241014	174000	108238160	997	997	997	997	0
200	20241014	173900	108238160	997	997	997	997	0
201	20241014	173800	108238160	997	997	997	997	0
202	20241014	173700	108238160	997	997	997	997	0
203	20241014	173600	108238160	997	997	997	997	0
204	20241014	173500	108238160	997	997	997	997	0
205	20241014	173400	108238160	997	997	997	997	0
206	20241014	173300	108238160	997	997	997	997	0
207	20241014	173200	108238160	997	997	997	997	0
208	20241014	173100	108238160	997	997	997	997	0
209	20241014	173000	108238160	997	997	997	997	0
210	20241014	172900	108238160	997	997	997	997	0
211	20241014	172800	108238160	997	997	997	997	0
212	20241014	172700	108238160	997	997	997	997	5261
213	20241014	172600	108238160	997	997	997	997	0
214	20241014	172500	108238160	997	997	997	997	0
215	20241014	172400	108238160	997	997	997	997	0
216	20241014	172300	108238160	997	997	997	997	0
217	20241014	172200	108238160	997	997	997	997	0
218	20241014	172100	108238160	997	997	997	997	0
219	20241014	172000	108238160	997	997	997	997	0
220	20241014	171900	108238160	997	997	997	997	0
221	20241014	171800	108238160	997	997	997	997	0
222	20241014	171700	108238160	997	997	997	997	0
223	20241014	171600	108238160	997	997	997	997	0
224	20241014	171500	108238160	997	997	997	997	0
225	20241014	171400	108238160	997	997	997	997	0
226	20241014	171300	108238160	997	997	997	997	0
227	20241014	171200	108238160	997	997	997	997	0
228	20241014	171100	108238160	997	997	997	997	0
229	20241014	171000	108238160	997	997	997	997	0
230	20241014	170900	108238160	997	997	997	997	0
231	20241014	170800	108238160	997	997	997	997	0
232	20241014	170700	108238160	997	997	997	997	0
233	20241014	170600	108238160	997	997	997	997	0
234	20241014	170500	108238160	997	997	997	997	0
235	20241014	170400	108238160	997	997	997	997	0
236	20241014	170300	108238160	997	997	997	997	0
237	20241014	170200	108238160	997	997	997	997	0
238	20241014	170100	108238160	997	997	997	997	0
239	20241014	170000	108238160	997	997	997	997	0
240	20241014	165900	108238160	997	997	997	997	0
241	20241014	165800	108238160	997	997	997	997	0
242	20241014	165700	108238160	997	997	997	997	5261
243	20241014	165600	108238160	997	997	997	997	0
244	20241014	165500	108238160	997	997	997	997	0
245	20241014	165400	108238160	997	997	997	997	0
246	20241014	165300	108238160	997	997	997	997	0
247	20241014	165200	108238160	997	997	997	997	0
248	20241014	165100	108238160	997	997	997	997	0
249	20241014	165000	108238160	997	997	997	997	0
250	20241014	164900	108238160	997	997	997	997	0
251	20241014	164800	108238160	997	997	997	997	0
252	20241014	164700	108238160	997	997	997	997	0
253	20241014	164600	108238160	997	997	997	997	0
254	20241014	164500	108238160	997	997	997	997	0
255	20241014	164400	108238160	997	997	997	997	0
256	20241014	164300	108238160	997	997	997	997	0
257	20241014	164200	108238160	997	997	997	997	0
258	20241014	164100	108238160	997	997	997	997	0
259	20241014	164000	108238160	997	997	997	997	0
260	20241014	163900	108238160	997	997	997	997	0
261	20241014	163800	108238160	997	997	997	997	0
262	20241014	163700	108238160	997	997	997	997	0
263	20241014	163600	108238160	997	997	997	997	0
264	20241014	163500	108238160	997	997	997	997	0
265	20241014	163400	108238160	997	997	997	997	0
266	20241014	163300	108238160	997	997	997	997	0
267	20241014	163200	108238160	997	997	997	997	0
268	20241014	163100	108238160	997	997	997	997	0
269	20241014	163000	108238160	997	997	997	997	0
270	20241014	162900	108238160	997	997	997	997	0
271	20241014	162800	108238160	997	997	997	997	0
272	20241014	162700	108238160	997	997	997	997	5261
273	20241014	162600	108238160	997	997	997	997	0
274	20241014	162500	108238160	997	997	997	997	0
275	20241014	162400	108238160	997	997	997	997	0
276	20241014	162300	108238160	997	997	997	997	0
277	20241014	162200	108238160	997	997	997	997	0
278	20241014	162100	108238160	997	997	997	997	0
279	20241014	162000	108238160	997	997	997	997	0
280	20241014	161900	108238160	997	997	997	997	0
281	20241014	161800	108238160	997	997	997	997	0
282	20241014	161700	108238160	997	997	997	997	0
283	20241014	161600	108238160	997	997	997	997	0
284	20241014	161500	108238160	997	997	997	997	0
285	20241014	161400	108238160	997	997	997	997	0
286	20241014	161300	108238160	997	997	997	997	0
287	20241014	161200	108238160	997	997	997	997	0
288	20241014	161100	108238160	997	997	997	997	0
289	20241014	161000	108238160	997	997	997	997	0
290	20241014	160900	108238160	997	997	997	997	0
291	20241014	160800	108238160	997	997	997	997	0
292	20241014	160700	108238160	997	997	997	997	0
293	20241014	160600	108238160	997	997	997	997	0
294	20241014	160500	108238160	997	997	997	997	0
295	20241014	160400	108238160	997	997	997	997	0
296	20241014	160300	108238160	997	997	997	997	0
297	20241014	160200	108238160	997	997	997	997	0
298	20241014	160100	108238160	997	997	997	997	0
299	20241014	160000	108238160	997	997	997	997	0
300	20241014	155900	108238160	997	997	997	997	0
301	20241014	155800	108238160	997	997	997	997	0
302	20241014	155700	108238160	997	997	997	997	5261
303	20241014	155600	108238160	997	997	997	997	0
304	20241014	155500	108238160	997	997	997	997	0
305	20241014	155400	108238160	997	997	997	997	0
306	20241014	155300	108238160	997	997	997	997	0
307	20241014	155200	108238160	997	997	997	997	0
308	20241014	155100	108238160	997	997	997	997	0
309	20241014	155000	108238160	997	997	997	997	0
310	20241014	154900	108238160	997	997	997	997	0
311	20241014	154800	108238160	997	997	997	997	0
312	20241014	154700	108238160	997	997	997	997	0
313	20241014	154600	108238160	997	997	997	997	0
314	20241014	154500	108238160	997	997	997	997	0
315	20241014	154400	108238160	997	997	997	997	0
316	20241014	154300	108238160	997	997	997	997	0
317	20241014	154200	108238160	997	997	997	997	0
318	20241014	154100	108238160	997	997	997	997	0
319	20241014	154000	108238160	997	997	997	997	0
320	20241014	153900	108238160	997	997	997	997	0
321	20241014	153800	108238160	997	997	997	997	0
322	20241014	153700	108238160	997	997	997	997	0
323	20241014	153600	108238160	997	997	997	997	0
324	20241014	153500	108238160	997	997	997	997	0
325	20241014	153400	108238160	997	997	997	997	0
326	20241014	153300	108238160	997	997	997	997	0
327	20241014	153200	108238160	997	997	997	997	0
328	20241014	153100	108238160	997	997	997	997	0
329	20241014	153000	108238160	997	997	997	997	5261
330	20241014	152900	102992943	995	995	995	995	0
331	20241014	152800	102992943	995	995	995	995	0
332	20241014	152700	102992943	995	995	995	995	0
333	20241014	152600	102992943	995	995	995	995	0
334	20241014	152500	102992943	995	995	995	995	0
335	20241014	152400	102992943	995	995	995	995	0
336	20241014	152300	102992943	995	995	995	995	0
337	20241014	152200	102992943	995	995	995	995	0
338	20241014	152100	102992943	995	995	995	995	0
339	20241014	152000	102992943	995	995	995	995	0
340	20241014	151900	102992943	995	994	995	994	111
341	20241014	151800	102882508	995	993	995	993	400
342	20241014	151700	102485206	993	993	993	993	0
343	20241014	151600	102485206	993	993	993	993	0
344	20241014	151500	102485206	993	993	993	993	1
345	20241014	151400	102484213	994	994	994	994	0
346	20241014	151300	102484213	994	994	994	994	0
347	20241014	151200	102484213	994	994	994	994	0
348	20241014	151100	102484213	994	994	994	994	201
349	20241014	151000	102284419	995	995	995	995	0
350	20241014	150900	102284419	995	995	995	995	0
351	20241014	150800	102284419	995	995	995	995	100
352	20241014	150700	102184919	995	995	995	995	0
353	20241014	150600	102184919	995	995	995	995	0
354	20241014	150500	102184919	995	995	995	995	105
355	20241014	150400	102080444	995	995	995	995	0
356	20241014	150300	102080444	995	995	995	995	100
357	20241014	150200	101980944	995	991	995	991	1185
358	20241014	150100	100806533	992	992	992	992	0
359	20241014	150000	100806533	992	992	992	992	0
360	20241014	145900	100806533	992	992	992	992	0
361	20241014	145800	100806533	992	992	992	992	0
362	20241014	145700	100806533	992	992	992	992	0
363	20241014	145600	100806533	992	993	993	992	30
364	20241014	145500	100776753	994	994	994	994	0
365	20241014	145400	100776753	994	994	994	994	36
366	20241014	145300	100740969	994	994	994	994	0
367	20241014	145200	100740969	994	994	994	994	0
368	20241014	145100	100740969	994	994	994	994	0
369	20241014	145000	100740969	994	994	994	994	0
370	20241014	144900	100740969	994	994	994	994	0
371	20241014	144800	100740969	994	994	994	994	0
372	20241014	144700	100740969	994	994	994	994	200
373	20241014	144600	100542169	993	993	993	993	100
374	20241014	144500	100442869	994	994	994	994	0
375	20241014	144400	100442869	994	994	994	994	0
376	20241014	144300	100442869	994	994	994	994	0
377	20241014	144200	100442869	994	994	994	994	0
378	20241014	144100	100442869	994	994	994	994	0
379	20241014	144000	100442869	994	988	994	988	137
380	20241014	143900	100307507	994	994	994	994	0
381	20241014	143800	100307507	994	994	994	994	2
382	20241014	143700	100305519	994	994	994	994	1
383	20241014	143600	100304525	993	993	993	993	0
384	20241014	143500	100304525	993	993	993	993	0
385	20241014	143400	100304525	993	993	993	993	1327
386	20241014	143300	98986814	994	994	994	994	0
387	20241014	143200	98986814	994	994	994	994	0
388	20241014	143100	98986814	994	994	994	994	88
389	20241014	143000	98899342	994	994	994	994	1
390	20241014	142900	98898348	989	989	989	989	50
391	20241014	142800	98848898	990	990	990	990	505
392	20241014	142700	98348948	994	989	994	989	2334
393	20241014	142600	96040617	994	994	994	994	1
394	20241014	142500	96039623	988	988	988	988	300
395	20241014	142400	95743223	994	994	994	994	0
396	20241014	142300	95743223	994	994	994	994	0
397	20241014	142200	95743223	994	994	994	994	0
398	20241014	142100	95743223	994	994	994	994	0
399	20241014	142000	95743223	994	994	994	994	0
400	20241014	141900	95743223	994	994	994	994	0
401	20241014	141800	95743223	994	994	994	994	0
402	20241014	141700	95743223	994	994	994	994	6
403	20241014	141600	95737259	995	995	995	995	0
404	20241014	141500	95737259	995	995	995	995	0
405	20241014	141400	95737259	995	995	995	995	0
406	20241014	141300	95737259	995	995	995	995	0
407	20241014	141200	95737259	995	995	995	995	0
408	20241014	141100	95737259	995	995	995	995	0
409	20241014	141000	95737259	995	995	995	995	0
410	20241014	140900	95737259	995	995	995	995	0
411	20241014	140800	95737259	995	995	995	995	0
412	20241014	140700	95737259	995	995	995	995	1
413	20241014	140600	95736264	994	993	994	993	1177
414	20241014	140500	94566447	992	992	992	992	0
415	20241014	140400	94566447	992	992	992	992	0
416	20241014	140300	94566447	992	992	992	992	239
417	20241014	140200	94329359	992	992	992	992	0
418	20241014	140100	94329359	992	992	992	992	0
419	20241014	140000	94329359	992	992	992	992	0
420	20241014	135900	94329359	992	992	992	992	0
421	20241014	135800	94329359	992	992	992	992	0
422	20241014	135700	94329359	992	986	992	986	1005
423	20241014	135600	93338399	986	986	986	986	0
424	20241014	135500	93338399	986	986	986	986	0
425	20241014	135400	93338399	986	987	987	986	400
426	20241014	135300	92943985	987	987	987	987	30
427	20241014	135200	92914375	986	986	986	986	0
428	20241014	135100	92914375	986	986	986	986	0
429	20241014	135000	92914375	986	986	986	986	0
430	20241014	134900	92914375	986	986	986	986	0
431	20241014	134800	92914375	986	986	986	986	0
432	20241014	134700	92914375	986	986	986	986	0
433	20241014	134600	92914375	986	986	986	986	0
434	20241014	134500	92914375	986	986	986	986	0
435	20241014	134400	92914375	986	987	987	986	500
436	20241014	134300	92421373	986	986	986	986	0
437	20241014	134200	92421373	986	986	986	986	0
438	20241014	134100	92421373	986	986	986	986	0
439	20241014	134000	92421373	986	986	986	986	0
440	20241014	133900	92421373	986	986	986	986	2
441	20241014	133800	92419401	986	988	988	986	2930
442	20241014	133700	89529298	992	992	992	992	0
443	20241014	133600	89529298	992	992	992	992	0
444	20241014	133500	89529298	992	992	992	992	0
445	20241014	133400	89529298	992	992	992	992	210
446	20241014	133300	89320978	992	992	992	992	2
447	20241014	133200	89318994	992	992	992	992	0
448	20241014	133100	89318994	992	992	992	992	0
449	20241014	133000	89318994	992	992	992	992	0
450	20241014	132900	89318994	992	992	992	992	0
451	20241014	132800	89318994	992	992	992	992	70
452	20241014	132700	89249554	992	992	992	992	0
453	20241014	132600	89249554	992	992	992	992	0
454	20241014	132500	89249554	992	992	992	992	0
455	20241014	132400	89249554	992	992	992	992	0
456	20241014	132300	89249554	992	992	992	992	0
457	20241014	132200	89249554	992	992	992	992	0
458	20241014	132100	89249554	992	992	992	992	0
459	20241014	132000	89249554	992	992	992	992	0
460	20241014	131900	89249554	992	992	992	992	0
461	20241014	131800	89249554	992	992	992	992	0
462	20241014	131700	89249554	992	992	992	992	0
463	20241014	131600	89249554	992	992	992	992	0
464	20241014	131500	89249554	992	992	992	992	0
465	20241014	131400	89249554	992	992	992	992	0
466	20241014	131300	89249554	992	992	992	992	0
467	20241014	131200	89249554	992	992	992	992	0
468	20241014	131100	89249554	992	992	992	992	0
469	20241014	131000	89249554	992	992	992	992	0
470	20241014	130900	89249554	992	992	992	992	0
471	20241014	130800	89249554	992	992	992	992	10
472	20241014	130700	89239634	988	988	988	988	0
473	20241014	130600	89239634	988	990	993	988	872
474	20241014	130500	88374365	990	990	990	990	0
475	20241014	130400	88374365	990	990	990	990	0
476	20241014	130300	88374365	990	990	990	990	1901
477	20241014	130200	86492375	990	989	990	989	19
478	20241014	130100	86473574	986	986	986	986	0
479	20241014	130000	86473574	986	986	986	986	50
480	20241014	125900	86424274	985	985	985	985	0
481	20241014	125800	86424274	985	985	985	985	0
482	20241014	125700	86424274	985	985	985	985	0
483	20241014	125600	86424274	985	985	985	985	0
484	20241014	125500	86424274	985	985	985	985	0
485	20241014	125400	86424274	985	985	985	985	0
486	20241014	125300	86424274	985	985	985	985	0
487	20241014	125200	86424274	985	986	986	985	500
488	20241014	125100	85931379	986	986	986	986	1000
489	20241014	125000	84945379	986	986	986	986	49
490	20241014	124900	84897065	986	989	989	986	500
491	20241014	124800	84403942	989	989	989	989	1
492	20241014	124700	84402953	989	989	989	989	0
493	20241014	124600	84402953	989	989	989	989	0
494	20241014	124500	84402953	989	989	989	989	8
495	20241014	124400	84395041	989	989	989	989	0
496	20241014	124300	84395041	989	989	989	989	0
497	20241014	124200	84395041	989	989	989	989	87
498	20241014	124100	84308998	989	989	989	989	0
499	20241014	124000	84308998	989	989	989	989	0
500	20241014	123900	84308998	989	989	989	989	0
501	20241014	123800	84308998	989	989	989	989	0
502	20241014	123700	84308998	989	989	989	989	0
503	20241014	123600	84308998	989	989	989	989	0
504	20241014	123500	84308998	989	989	989	989	0
505	20241014	123400	84308998	989	989	989	989	0
506	20241014	123300	84308998	989	989	989	989	100
507	20241014	123200	84210098	989	989	989	989	0
508	20241014	123100	84210098	989	989	989	989	0
509	20241014	123000	84210098	989	989	989	989	1
510	20241014	122900	84209109	989	989	989	989	0
511	20241014	122800	84209109	989	989	989	989	0
512	20241014	122700	84209109	989	989	989	989	0
513	20241014	122600	84209109	989	989	989	989	1000
514	20241014	122500	83220109	989	989	989	989	0
515	20241014	122400	83220109	989	989	989	989	484
516	20241014	122300	82741433	985	985	985	985	0
517	20241014	122200	82741433	985	985	985	985	50
518	20241014	122100	82692183	989	989	989	989	0
519	20241014	122000	82692183	989	989	989	989	0
520	20241014	121900	82692183	989	989	989	989	0
521	20241014	121800	82692183	989	989	989	989	0
522	20241014	121700	82692183	989	989	989	989	0
523	20241014	121600	82692183	989	989	989	989	0
524	20241014	121500	82692183	989	989	989	989	1
525	20241014	121400	82691194	988	988	988	988	1013
526	20241014	121300	81690350	988	988	988	988	0
527	20241014	121200	81690350	988	988	988	988	0
528	20241014	121100	81690350	988	988	988	988	0
529	20241014	121000	81690350	988	988	988	988	0
530	20241014	120900	81690350	988	988	988	988	0
531	20241014	120800	81690350	988	988	988	988	2
532	20241014	120700	81688374	988	988	988	988	0
533	20241014	120600	81688374	988	988	988	988	0
534	20241014	120500	81688374	988	988	988	988	0
535	20241014	120400	81688374	988	988	988	988	0
536	20241014	120300	81688374	988	988	988	988	0
537	20241014	120200	81688374	988	988	988	988	140
538	20241014	120100	81550054	985	985	985	985	0
539	20241014	120000	81550054	985	985	985	985	0
540	20241014	115900	81550054	985	985	985	985	0
541	20241014	115800	81550054	985	985	985	985	840
542	20241014	115700	80722654	986	986	986	986	100
543	20241014	115600	80624054	986	988	988	986	782
544	20241014	115500	79852602	988	988	988	988	1000
545	20241014	115400	78864602	988	988	988	988	0
546	20241014	115300	78864602	988	987	988	987	4292
547	20241014	115200	74628198	985	986	986	985	890
548	20241014	115100	73751547	983	983	983	983	0
549	20241014	115000	73751547	983	983	983	983	0
550	20241014	114900	73751547	983	983	983	983	0
551	20241014	114800	73751547	983	983	983	983	0
552	20241014	114700	73751547	983	983	983	983	0
553	20241014	114600	73751547	983	983	983	983	0
554	20241014	114500	73751547	983	983	983	983	0
555	20241014	114400	73751547	983	983	983	983	0
556	20241014	114300	73751547	983	983	983	983	0
557	20241014	114200	73751547	983	983	983	983	0
558	20241014	114100	73751547	983	983	983	983	0
559	20241014	114000	73751547	983	983	983	983	0
560	20241014	113900	73751547	983	983	983	983	0
561	20241014	113800	73751547	983	983	983	983	0
562	20241014	113700	73751547	983	983	983	983	0
563	20241014	113600	73751547	983	983	983	983	0
564	20241014	113500	73751547	983	986	986	983	245
565	20241014	113400	73510644	987	987	987	987	0
566	20241014	113300	73510644	987	987	987	987	110
567	20241014	113200	73402074	987	987	987	987	101
568	20241014	113100	73302387	987	987	987	987	0
569	20241014	113000	73302387	987	987	987	987	0
570	20241014	112900	73302387	987	987	987	987	0
571	20241014	112800	73302387	987	987	987	987	51
572	20241014	112700	73252050	985	985	985	985	0
573	20241014	112600	73252050	985	985	985	985	0
574	20241014	112500	73252050	985	985	985	985	47
575	20241014	112400	73205755	987	987	987	987	0
576	20241014	112300	73205755	987	987	987	987	1014
577	20241014	112200	72204937	987	987	987	987	0
578	20241014	112100	72204937	987	987	987	987	0
579	20241014	112000	72204937	987	987	987	987	0
580	20241014	111900	72204937	987	987	987	987	0
581	20241014	111800	72204937	987	987	987	987	0
582	20241014	111700	72204937	987	987	987	987	0
583	20241014	111600	72204937	987	987	987	987	1
584	20241014	111500	72203950	985	985	985	985	0
585	20241014	111400	72203950	985	985	985	985	0
586	20241014	111300	72203950	985	985	985	985	0
587	20241014	111200	72203950	985	985	985	985	0
588	20241014	111100	72203950	985	985	985	985	0
589	20241014	111000	72203950	985	985	985	985	0
590	20241014	110900	72203950	985	985	985	985	0
591	20241014	110800	72203950	985	985	985	985	10
592	20241014	110700	72194100	986	986	986	986	0
593	20241014	110600	72194100	986	986	986	986	10
594	20241014	110500	72184240	986	986	986	986	0
595	20241014	110400	72184240	986	986	986	986	203
596	20241014	110300	71984082	986	986	986	986	345
597	20241014	110200	71643912	986	986	986	986	0
598	20241014	110100	71643912	986	986	986	986	0
599	20241014	110000	71643912	986	986	986	986	0
600	20241014	105900	71643912	986	986	986	986	0
601	20241014	105800	71643912	986	986	986	986	0
602	20241014	105700	71643912	986	986	986	986	0
603	20241014	105600	71643912	986	986	986	986	0
604	20241014	105500	71643912	986	986	986	986	0
605	20241014	105400	71643912	986	986	986	986	0
606	20241014	105300	71643912	986	986	986	986	1
607	20241014	105200	71642926	982	982	982	982	193
608	20241014	105100	71453400	982	982	982	982	498
609	20241014	105000	70964364	982	982	982	982	20
610	20241014	104900	70944724	987	987	987	987	5
611	20241014	104800	70939789	987	981	987	981	1170
612	20241014	104700	69792013	982	982	982	982	3495
613	20241014	104600	66359923	982	984	984	982	924
614	20241014	104500	65452435	984	984	984	984	117
615	20241014	104400	65337307	985	986	986	985	534
616	20241014	104300	64810817	986	986	986	986	0
617	20241014	104200	64810817	986	986	986	986	0
618	20241014	104100	64810817	986	986	986	986	0
619	20241014	104000	64810817	986	986	986	986	0
620	20241014	103900	64810817	986	986	986	986	66
621	20241014	103800	64745741	985	985	985	985	0
622	20241014	103700	64745741	985	985	985	985	0
623	20241014	103600	64745741	985	985	985	985	107
624	20241014	103500	64640346	987	987	987	987	0
625	20241014	103400	64640346	987	987	987	987	0
626	20241014	103300	64640346	987	987	987	987	0
627	20241014	103200	64640346	987	987	987	987	0
628	20241014	103100	64640346	987	987	987	987	0
629	20241014	103000	64640346	987	987	987	987	0
630	20241014	102900	64640346	987	985	987	985	23
631	20241014	102800	64617685	986	986	986	986	22
632	20241014	102700	64595993	987	987	987	987	1
633	20241014	102600	64595006	987	987	987	987	11
634	20241014	102500	64584149	987	987	987	987	1
635	20241014	102400	64583162	987	987	987	987	1
636	20241014	102300	64582175	983	983	983	983	0
637	20241014	102200	64582175	983	984	984	983	928
638	20241014	102100	63669945	987	987	987	987	0
639	20241014	102000	63669945	987	987	987	987	0
640	20241014	101900	63669945	987	987	987	987	0
641	20241014	101800	63669945	987	987	987	987	0
642	20241014	101700	63669945	987	987	987	987	21
643	20241014	101600	63649218	987	987	987	987	10
644	20241014	101500	63639348	987	985	987	985	51
645	20241014	101400	63589111	985	985	985	985	0
646	20241014	101300	63589111	985	985	985	985	0
647	20241014	101200	63589111	985	985	985	985	496
648	20241014	101100	63100551	984	984	984	984	298
649	20241014	101000	62807319	984	984	984	984	0
650	20241014	100900	62807319	984	984	984	984	0
651	20241014	100800	62807319	984	984	984	984	0
652	20241014	100700	62807319	984	984	984	984	1
653	20241014	100600	62806335	984	984	984	984	0
654	20241014	100500	62806335	984	984	984	984	1
655	20241014	100400	62805351	981	981	981	981	0
656	20241014	100300	62805351	981	981	981	981	25
657	20241014	100200	62780826	981	981	981	981	11
658	20241014	100100	62770035	981	981	981	981	5
659	20241014	100000	62765130	980	980	980	980	0
660	20241014	095900	62765130	980	981	981	980	400
661	20241014	095800	62372830	980	981	981	980	1204
662	20241014	095700	61192860	981	981	981	981	9
663	20241014	095600	61184031	981	981	981	981	3450
664	20241014	095500	57799581	981	981	981	981	72
665	20241014	095400	57728949	981	983	983	981	2380
666	20241014	095300	55392851	985	985	985	985	4
667	20241014	095200	55388911	984	984	984	984	0
668	20241014	095100	55388911	984	984	984	984	0
669	20241014	095000	55388911	984	984	984	984	0
670	20241014	094900	55388911	984	984	984	984	0
671	20241014	094800	55388911	984	984	984	984	0
672	20241014	094700	55388911	984	985	985	984	297
673	20241014	094600	55096613	988	987	988	987	143
674	20241014	094500	54955352	987	984	987	984	363
675	20241014	094400	54598145	984	980	984	980	2
676	20241014	094300	54596181	980	979	981	979	214
677	20241014	094200	54386432	980	982	985	980	11412
678	20241014	094100	43201078	982	982	982	982	930
679	20241014	094000	42287818	982	982	987	982	932
680	20241014	093900	41372589	982	982	982	982	200
681	20241014	093800	41176189	982	985	985	982	2584
682	20241014	093700	38635062	985	985	985	984	1010
683	20241014	093600	37641199	985	985	985	985	1011
684	20241014	093500	36645364	985	985	985	985	1006
685	20241014	093400	35654454	985	985	985	985	2000
686	20241014	093300	33684454	985	985	985	984	4519
687	20241014	093200	29234460	985	987	987	985	457
688	20241014	093100	28783787	986	986	986	986	0
689	20241014	093000	28783787	986	986	986	986	0
690	20241014	092900	28783787	986	986	986	986	0
691	20241014	092800	28783787	986	988	988	986	1050
692	20241014	092700	27748013	989	989	989	989	0
693	20241014	092600	27748013	989	989	989	989	0
694	20241014	092500	27748013	989	989	989	989	33
695	20241014	092400	27715376	989	989	989	989	0
696	20241014	092300	27715376	989	990	990	989	146
697	20241014	092200	27570972	990	990	990	990	1
698	20241014	092100	27569982	985	985	985	985	455
699	20241014	092000	27121807	985	986	986	985	2512
700	20241014	091900	24646672	985	985	985	985	0
701	20241014	091800	24646672	985	985	985	985	0
702	20241014	091700	24646672	985	986	986	985	2469
703	20241014	091600	22214315	986	989	989	986	2642
704	20241014	091500	19606498	990	992	992	990	33
705	20241014	091400	19573765	992	992	992	992	23
706	20241014	091300	19550949	990	987	990	985	4206
707	20241014	091200	15401646	996	992	996	987	7262
708	20241014	091100	8218169	997	997	997	997	5
709	20241014	091000	8213184	997	997	997	997	2
710	20241014	090900	8211190	992	997	997	992	705
711	20241014	090800	7511330	997	997	997	997	0
712	20241014	090700	7511330	997	997	997	997	26
713	20241014	090600	7485408	992	997	997	992	513
714	20241014	090500	6973987	997	991	997	991	106
715	20241014	090400	6868665	997	997	997	997	0
716	20241014	090300	6868665	997	997	997	997	0
717	20241014	090200	6868665	997	993	997	990	3367
718	20241014	090100	3524366	991	991	991	991	699
719	20241014	090000	2831657	991	991	991	990	2858