KissMeData/252500/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	205500	106533946	916	916	916	916	2298
3	20241024	205400	106533946	916	916	916	916	0
4	20241024	205300	106533946	916	916	916	916	0
5	20241024	205200	106533946	916	916	916	916	0
6	20241024	205100	106533946	916	916	916	916	0
7	20241024	205000	106533946	916	916	916	916	0
8	20241024	204900	106533946	916	916	916	916	0
9	20241024	204800	106533946	916	916	916	916	0
10	20241024	204700	106533946	916	916	916	916	0
11	20241024	204600	106533946	916	916	916	916	0
12	20241024	204500	106533946	916	916	916	916	0
13	20241024	204400	106533946	916	916	916	916	0
14	20241024	204300	106533946	916	916	916	916	0
15	20241024	204200	106533946	916	916	916	916	0
16	20241024	204100	106533946	916	916	916	916	0
17	20241024	204000	106533946	916	916	916	916	0
18	20241024	203900	106533946	916	916	916	916	0
19	20241024	203800	106533946	916	916	916	916	0
20	20241024	203700	106533946	916	916	916	916	0
21	20241024	203600	106533946	916	916	916	916	0
22	20241024	203500	106533946	916	916	916	916	0
23	20241024	203400	106533946	916	916	916	916	0
24	20241024	203300	106533946	916	916	916	916	0
25	20241024	203200	106533946	916	916	916	916	0
26	20241024	203100	106533946	916	916	916	916	0
27	20241024	203000	106533946	916	916	916	916	0
28	20241024	202900	106533946	916	916	916	916	0
29	20241024	202800	106533946	916	916	916	916	0
30	20241024	202700	106533946	916	916	916	916	0
31	20241024	202600	106533946	916	916	916	916	0
32	20241024	202500	106533946	916	916	916	916	2298
33	20241024	202400	106533946	916	916	916	916	0
34	20241024	202300	106533946	916	916	916	916	0
35	20241024	202200	106533946	916	916	916	916	0
36	20241024	202100	106533946	916	916	916	916	0
37	20241024	202000	106533946	916	916	916	916	0
38	20241024	201900	106533946	916	916	916	916	0
39	20241024	201800	106533946	916	916	916	916	0
40	20241024	201700	106533946	916	916	916	916	0
41	20241024	201600	106533946	916	916	916	916	0
42	20241024	201500	106533946	916	916	916	916	0
43	20241024	201400	106533946	916	916	916	916	0
44	20241024	201300	106533946	916	916	916	916	0
45	20241024	201200	106533946	916	916	916	916	0
46	20241024	201100	106533946	916	916	916	916	0
47	20241024	201000	106533946	916	916	916	916	0
48	20241024	200900	106533946	916	916	916	916	0
49	20241024	200800	106533946	916	916	916	916	0
50	20241024	200700	106533946	916	916	916	916	0
51	20241024	200600	106533946	916	916	916	916	0
52	20241024	200500	106533946	916	916	916	916	0
53	20241024	200400	106533946	916	916	916	916	0
54	20241024	200300	106533946	916	916	916	916	0
55	20241024	200200	106533946	916	916	916	916	0
56	20241024	200100	106533946	916	916	916	916	0
57	20241024	200000	106533946	916	916	916	916	0
58	20241024	195900	106533946	916	916	916	916	0
59	20241024	195800	106533946	916	916	916	916	0
60	20241024	195700	106533946	916	916	916	916	0
61	20241024	195600	106533946	916	916	916	916	0
62	20241024	195500	106533946	916	916	916	916	2298
63	20241024	195400	106533946	916	916	916	916	0
64	20241024	195300	106533946	916	916	916	916	0
65	20241024	195200	106533946	916	916	916	916	0
66	20241024	195100	106533946	916	916	916	916	0
67	20241024	195000	106533946	916	916	916	916	0
68	20241024	194900	106533946	916	916	916	916	0
69	20241024	194800	106533946	916	916	916	916	0
70	20241024	194700	106533946	916	916	916	916	0
71	20241024	194600	106533946	916	916	916	916	0
72	20241024	194500	106533946	916	916	916	916	0
73	20241024	194400	106533946	916	916	916	916	0
74	20241024	194300	106533946	916	916	916	916	0
75	20241024	194200	106533946	916	916	916	916	0
76	20241024	194100	106533946	916	916	916	916	0
77	20241024	194000	106533946	916	916	916	916	0
78	20241024	193900	106533946	916	916	916	916	0
79	20241024	193800	106533946	916	916	916	916	0
80	20241024	193700	106533946	916	916	916	916	0
81	20241024	193600	106533946	916	916	916	916	0
82	20241024	193500	106533946	916	916	916	916	0
83	20241024	193400	106533946	916	916	916	916	0
84	20241024	193300	106533946	916	916	916	916	0
85	20241024	193200	106533946	916	916	916	916	0
86	20241024	193100	106533946	916	916	916	916	0
87	20241024	193000	106533946	916	916	916	916	0
88	20241024	192900	106533946	916	916	916	916	0
89	20241024	192800	106533946	916	916	916	916	0
90	20241024	192700	106533946	916	916	916	916	0
91	20241024	192600	106533946	916	916	916	916	0
92	20241024	192500	106533946	916	916	916	916	2298
93	20241024	192400	106533946	916	916	916	916	0
94	20241024	192300	106533946	916	916	916	916	0
95	20241024	192200	106533946	916	916	916	916	0
96	20241024	192100	106533946	916	916	916	916	0
97	20241024	192000	106533946	916	916	916	916	0
98	20241024	191900	106533946	916	916	916	916	0
99	20241024	191800	106533946	916	916	916	916	0
100	20241024	191700	106533946	916	916	916	916	0
101	20241024	191600	106533946	916	916	916	916	0
102	20241024	191500	106533946	916	916	916	916	0
103	20241024	191400	106533946	916	916	916	916	0
104	20241024	191300	106533946	916	916	916	916	0
105	20241024	191200	106533946	916	916	916	916	0
106	20241024	191100	106533946	916	916	916	916	0
107	20241024	191000	106533946	916	916	916	916	0
108	20241024	190900	106533946	916	916	916	916	0
109	20241024	190800	106533946	916	916	916	916	0
110	20241024	190700	106533946	916	916	916	916	0
111	20241024	190600	106533946	916	916	916	916	0
112	20241024	190500	106533946	916	916	916	916	0
113	20241024	190400	106533946	916	916	916	916	0
114	20241024	190300	106533946	916	916	916	916	0
115	20241024	190200	106533946	916	916	916	916	0
116	20241024	190100	106533946	916	916	916	916	0
117	20241024	190000	106533946	916	916	916	916	0
118	20241024	185900	106533946	916	916	916	916	0
119	20241024	185800	106533946	916	916	916	916	0
120	20241024	185700	106533946	916	916	916	916	0
121	20241024	185600	106533946	916	916	916	916	0
122	20241024	185500	106533946	916	916	916	916	2298
123	20241024	185400	106533946	916	916	916	916	0
124	20241024	185300	106533946	916	916	916	916	0
125	20241024	185200	106533946	916	916	916	916	0
126	20241024	185100	106533946	916	916	916	916	0
127	20241024	185000	106533946	916	916	916	916	0
128	20241024	184900	106533946	916	916	916	916	0
129	20241024	184800	106533946	916	916	916	916	0
130	20241024	184700	106533946	916	916	916	916	0
131	20241024	184600	106533946	916	916	916	916	0
132	20241024	184500	106533946	916	916	916	916	0
133	20241024	184400	106533946	916	916	916	916	0
134	20241024	184300	106533946	916	916	916	916	0
135	20241024	184200	106533946	916	916	916	916	0
136	20241024	184100	106533946	916	916	916	916	0
137	20241024	184000	106533946	916	916	916	916	0
138	20241024	183900	106533946	916	916	916	916	0
139	20241024	183800	106533946	916	916	916	916	0
140	20241024	183700	106533946	916	916	916	916	0
141	20241024	183600	106533946	916	916	916	916	0
142	20241024	183500	106533946	916	916	916	916	0
143	20241024	183400	106533946	916	916	916	916	0
144	20241024	183300	106533946	916	916	916	916	0
145	20241024	183200	106533946	916	916	916	916	0
146	20241024	183100	106533946	916	916	916	916	0
147	20241024	183000	106533946	916	916	916	916	0
148	20241024	182900	106533946	916	916	916	916	0
149	20241024	182800	106533946	916	916	916	916	0
150	20241024	182700	106533946	916	916	916	916	0
151	20241024	182600	106533946	916	916	916	916	0
152	20241024	182500	106533946	916	916	916	916	2298
153	20241024	182400	106533946	916	916	916	916	0
154	20241024	182300	106533946	916	916	916	916	0
155	20241024	182200	106533946	916	916	916	916	0
156	20241024	182100	106533946	916	916	916	916	0
157	20241024	182000	106533946	916	916	916	916	0
158	20241024	181900	106533946	916	916	916	916	0
159	20241024	181800	106533946	916	916	916	916	0
160	20241024	181700	106533946	916	916	916	916	0
161	20241024	181600	106533946	916	916	916	916	0
162	20241024	181500	106533946	916	916	916	916	0
163	20241024	181400	106533946	916	916	916	916	0
164	20241024	181300	106533946	916	916	916	916	0
165	20241024	181200	106533946	916	916	916	916	0
166	20241024	181100	106533946	916	916	916	916	0
167	20241024	181000	106533946	916	916	916	916	0
168	20241024	180900	106533946	916	916	916	916	0
169	20241024	180800	106533946	916	916	916	916	0
170	20241024	180700	106533946	916	916	916	916	0
171	20241024	180600	106533946	916	916	916	916	0
172	20241024	180500	106533946	916	916	916	916	0
173	20241024	180400	106533946	916	916	916	916	0
174	20241024	180300	106533946	916	916	916	916	0
175	20241024	180200	106533946	916	916	916	916	0
176	20241024	180100	106533946	916	916	916	916	0
177	20241024	180000	106533946	916	916	916	916	0
178	20241024	175900	106533946	916	916	916	916	0
179	20241024	175800	106533946	916	916	916	916	0
180	20241024	175700	106533946	916	916	916	916	0
181	20241024	175600	106533946	916	916	916	916	0
182	20241024	175500	106533946	916	916	916	916	2298
183	20241024	175400	106533946	916	916	916	916	0
184	20241024	175300	106533946	916	916	916	916	0
185	20241024	175200	106533946	916	916	916	916	0
186	20241024	175100	106533946	916	916	916	916	0
187	20241024	175000	106533946	916	916	916	916	0
188	20241024	174900	106533946	916	916	916	916	0
189	20241024	174800	106533946	916	916	916	916	0
190	20241024	174700	106533946	916	916	916	916	0
191	20241024	174600	106533946	916	916	916	916	0
192	20241024	174500	106533946	916	916	916	916	0
193	20241024	174400	106533946	916	916	916	916	0
194	20241024	174300	106533946	916	916	916	916	0
195	20241024	174200	106533946	916	916	916	916	0
196	20241024	174100	106533946	916	916	916	916	0
197	20241024	174000	106533946	916	916	916	916	0
198	20241024	173900	106533946	916	916	916	916	0
199	20241024	173800	106533946	916	916	916	916	0
200	20241024	173700	106533946	916	916	916	916	0
201	20241024	173600	106533946	916	916	916	916	0
202	20241024	173500	106533946	916	916	916	916	0
203	20241024	173400	106533946	916	916	916	916	0
204	20241024	173300	106533946	916	916	916	916	0
205	20241024	173200	106533946	916	916	916	916	0
206	20241024	173100	106533946	916	916	916	916	0
207	20241024	173000	106533946	916	916	916	916	0
208	20241024	172900	106533946	916	916	916	916	0
209	20241024	172800	106533946	916	916	916	916	0
210	20241024	172700	106533946	916	916	916	916	0
211	20241024	172600	106533946	916	916	916	916	0
212	20241024	172500	106533946	916	916	916	916	2298
213	20241024	172400	106533946	916	916	916	916	0
214	20241024	172300	106533946	916	916	916	916	0
215	20241024	172200	106533946	916	916	916	916	0
216	20241024	172100	106533946	916	916	916	916	0
217	20241024	172000	106533946	916	916	916	916	0
218	20241024	171900	106533946	916	916	916	916	0
219	20241024	171800	106533946	916	916	916	916	0
220	20241024	171700	106533946	916	916	916	916	0
221	20241024	171600	106533946	916	916	916	916	0
222	20241024	171500	106533946	916	916	916	916	0
223	20241024	171400	106533946	916	916	916	916	0
224	20241024	171300	106533946	916	916	916	916	0
225	20241024	171200	106533946	916	916	916	916	0
226	20241024	171100	106533946	916	916	916	916	0
227	20241024	171000	106533946	916	916	916	916	0
228	20241024	170900	106533946	916	916	916	916	0
229	20241024	170800	106533946	916	916	916	916	0
230	20241024	170700	106533946	916	916	916	916	0
231	20241024	170600	106533946	916	916	916	916	0
232	20241024	170500	106533946	916	916	916	916	0
233	20241024	170400	106533946	916	916	916	916	0
234	20241024	170300	106533946	916	916	916	916	0
235	20241024	170200	106533946	916	916	916	916	0
236	20241024	170100	106533946	916	916	916	916	0
237	20241024	170000	106533946	916	916	916	916	0
238	20241024	165900	106533946	916	916	916	916	0
239	20241024	165800	106533946	916	916	916	916	0
240	20241024	165700	106533946	916	916	916	916	0
241	20241024	165600	106533946	916	916	916	916	0
242	20241024	165500	106533946	916	916	916	916	2298
243	20241024	165400	106533946	916	916	916	916	0
244	20241024	165300	106533946	916	916	916	916	0
245	20241024	165200	106533946	916	916	916	916	0
246	20241024	165100	106533946	916	916	916	916	0
247	20241024	165000	106533946	916	916	916	916	0
248	20241024	164900	106533946	916	916	916	916	0
249	20241024	164800	106533946	916	916	916	916	0
250	20241024	164700	106533946	916	916	916	916	0
251	20241024	164600	106533946	916	916	916	916	0
252	20241024	164500	106533946	916	916	916	916	0
253	20241024	164400	106533946	916	916	916	916	0
254	20241024	164300	106533946	916	916	916	916	0
255	20241024	164200	106533946	916	916	916	916	0
256	20241024	164100	106533946	916	916	916	916	0
257	20241024	164000	106533946	916	916	916	916	0
258	20241024	163900	106533946	916	916	916	916	0
259	20241024	163800	106533946	916	916	916	916	0
260	20241024	163700	106533946	916	916	916	916	0
261	20241024	163600	106533946	916	916	916	916	0
262	20241024	163500	106533946	916	916	916	916	0
263	20241024	163400	106533946	916	916	916	916	0
264	20241024	163300	106533946	916	916	916	916	0
265	20241024	163200	106533946	916	916	916	916	0
266	20241024	163100	106533946	916	916	916	916	0
267	20241024	163000	106533946	916	916	916	916	0
268	20241024	162900	106533946	916	916	916	916	0
269	20241024	162800	106533946	916	916	916	916	0
270	20241024	162700	106533946	916	916	916	916	0
271	20241024	162600	106533946	916	916	916	916	0
272	20241024	162500	106533946	916	916	916	916	2298
273	20241024	162400	106533946	916	916	916	916	0
274	20241024	162300	106533946	916	916	916	916	0
275	20241024	162200	106533946	916	916	916	916	0
276	20241024	162100	106533946	916	916	916	916	0
277	20241024	162000	106533946	916	916	916	916	0
278	20241024	161900	106533946	916	916	916	916	0
279	20241024	161800	106533946	916	916	916	916	0
280	20241024	161700	106533946	916	916	916	916	0
281	20241024	161600	106533946	916	916	916	916	0
282	20241024	161500	106533946	916	916	916	916	0
283	20241024	161400	106533946	916	916	916	916	0
284	20241024	161300	106533946	916	916	916	916	0
285	20241024	161200	106533946	916	916	916	916	0
286	20241024	161100	106533946	916	916	916	916	0
287	20241024	161000	106533946	916	916	916	916	0
288	20241024	160900	106533946	916	916	916	916	0
289	20241024	160800	106533946	916	916	916	916	0
290	20241024	160700	106533946	916	916	916	916	0
291	20241024	160600	106533946	916	916	916	916	0
292	20241024	160500	106533946	916	916	916	916	0
293	20241024	160400	106533946	916	916	916	916	0
294	20241024	160300	106533946	916	916	916	916	0
295	20241024	160200	106533946	916	916	916	916	0
296	20241024	160100	106533946	916	916	916	916	0
297	20241024	160000	106533946	916	916	916	916	0
298	20241024	155900	106533946	916	916	916	916	0
299	20241024	155800	106533946	916	916	916	916	0
300	20241024	155700	106533946	916	916	916	916	0
301	20241024	155600	106533946	916	916	916	916	0
302	20241024	155500	106533946	916	916	916	916	2298
303	20241024	155400	106533946	916	916	916	916	0
304	20241024	155300	106533946	916	916	916	916	0
305	20241024	155200	106533946	916	916	916	916	0
306	20241024	155100	106533946	916	916	916	916	0
307	20241024	155000	106533946	916	916	916	916	0
308	20241024	154900	106533946	916	916	916	916	0
309	20241024	154800	106533946	916	916	916	916	0
310	20241024	154700	106533946	916	916	916	916	0
311	20241024	154600	106533946	916	916	916	916	0
312	20241024	154500	106533946	916	916	916	916	0
313	20241024	154400	106533946	916	916	916	916	0
314	20241024	154300	106533946	916	916	916	916	0
315	20241024	154200	106533946	916	916	916	916	0
316	20241024	154100	106533946	916	916	916	916	0
317	20241024	154000	106533946	916	916	916	916	0
318	20241024	153900	106533946	916	916	916	916	0
319	20241024	153800	106533946	916	916	916	916	0
320	20241024	153700	106533946	916	916	916	916	0
321	20241024	153600	106533946	916	916	916	916	0
322	20241024	153500	106533946	916	916	916	916	0
323	20241024	153400	106533946	916	916	916	916	0
324	20241024	153300	106533946	916	916	916	916	0
325	20241024	153200	106533946	916	916	916	916	0
326	20241024	153100	106533946	916	916	916	916	0
327	20241024	153000	106533946	916	916	916	916	2298
328	20241024	152900	104428978	922	922	922	922	0
329	20241024	152800	104428978	922	922	922	922	0
330	20241024	152700	104428978	922	922	922	922	0
331	20241024	152600	104428978	922	922	922	922	0
332	20241024	152500	104428978	922	922	922	922	0
333	20241024	152400	104428978	922	922	922	922	0
334	20241024	152300	104428978	922	922	922	922	0
335	20241024	152200	104428978	922	922	922	922	0
336	20241024	152100	104428978	922	922	922	922	0
337	20241024	152000	104428978	922	922	922	922	0
338	20241024	151900	104428978	922	922	922	922	0
339	20241024	151800	104428978	922	922	922	922	1
340	20241024	151700	104428056	920	920	920	920	0
341	20241024	151600	104428056	920	918	920	915	7317
342	20241024	151500	97730502	918	918	918	918	0
343	20241024	151400	97730502	918	920	920	918	34
344	20241024	151300	97699246	920	920	920	920	0
345	20241024	151200	97699246	920	920	920	920	0
346	20241024	151100	97699246	920	920	920	920	0
347	20241024	151000	97699246	920	917	920	916	1887
348	20241024	150900	95968486	919	919	919	919	0
349	20241024	150800	95968486	919	919	919	919	5
350	20241024	150700	95963891	918	918	918	918	0
351	20241024	150600	95963891	918	918	918	918	0
352	20241024	150500	95963891	918	918	918	918	1156
353	20241024	150400	94902683	919	919	919	919	1001
354	20241024	150300	93982764	920	920	920	920	0
355	20241024	150200	93982764	920	920	920	920	4
356	20241024	150100	93979084	920	920	920	920	334
357	20241024	150000	93671804	920	920	920	920	10
358	20241024	145900	93662604	920	921	921	920	250
359	20241024	145800	93432426	921	921	921	921	500
360	20241024	145700	92971926	921	921	921	921	0
361	20241024	145600	92971926	921	921	921	921	0
362	20241024	145500	92971926	921	920	921	920	600
363	20241024	145400	92419426	920	920	920	920	0
364	20241024	145300	92419426	920	920	920	920	1104
365	20241024	145200	91403746	921	921	921	921	500
366	20241024	145100	90943246	920	920	920	920	0
367	20241024	145000	90943246	920	920	920	920	0
368	20241024	144900	90943246	920	920	920	920	0
369	20241024	144800	90943246	920	920	920	920	23
370	20241024	144700	90922086	919	919	919	919	0
371	20241024	144600	90922086	919	919	919	919	144
372	20241024	144500	90789750	919	919	919	919	10
373	20241024	144400	90780560	917	917	917	917	0
374	20241024	144300	90780560	917	917	917	917	0
375	20241024	144200	90780560	917	918	918	917	400
376	20241024	144100	90413759	919	919	919	919	0
377	20241024	144000	90413759	919	917	919	917	400
378	20241024	143900	90046957	918	918	918	918	800
379	20241024	143800	89312557	919	919	919	919	0
380	20241024	143700	89312557	919	919	919	919	158
381	20241024	143600	89167355	919	920	920	919	1108
382	20241024	143500	88148927	921	921	921	921	0
383	20241024	143400	88148927	921	921	921	921	0
384	20241024	143300	88148927	921	921	921	921	0
385	20241024	143200	88148927	921	921	921	921	0
386	20241024	143100	88148927	921	921	921	921	0
387	20241024	143000	88148927	921	921	921	921	206
388	20241024	142900	87959201	926	926	926	926	0
389	20241024	142800	87959201	926	926	926	926	0
390	20241024	142700	87959201	926	926	926	926	0
391	20241024	142600	87959201	926	921	926	921	3
392	20241024	142500	87956433	921	921	921	921	0
393	20241024	142400	87956433	921	921	921	921	115
394	20241024	142300	87850518	922	923	923	922	733
395	20241024	142200	87174642	926	926	926	926	0
396	20241024	142100	87174642	926	926	926	926	0
397	20241024	142000	87174642	926	926	926	926	0
398	20241024	141900	87174642	926	926	926	926	602
399	20241024	141800	86617190	926	926	926	926	0
400	20241024	141700	86617190	926	926	926	926	0
401	20241024	141600	86617190	926	926	926	926	0
402	20241024	141500	86617190	926	925	926	925	10
403	20241024	141400	86607939	925	925	925	925	0
404	20241024	141300	86607939	925	925	925	923	3
405	20241024	141200	86605166	925	925	925	925	0
406	20241024	141100	86605166	925	925	925	925	0
407	20241024	141000	86605166	925	925	925	925	0
408	20241024	140900	86605166	925	925	925	925	0
409	20241024	140800	86605166	925	925	925	925	0
410	20241024	140700	86605166	925	925	925	925	0
411	20241024	140600	86605166	925	925	925	925	0
412	20241024	140500	86605166	925	925	925	925	0
413	20241024	140400	86605166	925	925	925	925	108
414	20241024	140300	86505266	927	927	927	927	0
415	20241024	140200	86505266	927	927	927	927	0
416	20241024	140100	86505266	927	927	927	927	0
417	20241024	140000	86505266	927	927	927	927	0
418	20241024	135900	86505266	927	927	927	927	40
419	20241024	135800	86468186	927	923	927	923	807
420	20241024	135700	85721807	923	923	923	923	0
421	20241024	135600	85721807	923	923	923	923	0
422	20241024	135500	85721807	923	923	923	923	0
423	20241024	135400	85721807	923	923	923	923	0
424	20241024	135300	85721807	923	923	923	923	0
425	20241024	135200	85721807	923	923	923	923	10
426	20241024	135100	85712577	922	922	922	922	0
427	20241024	135000	85712577	922	922	922	922	0
428	20241024	134900	85712577	922	922	922	922	0
429	20241024	134800	85712577	922	922	922	922	0
430	20241024	134700	85712577	922	922	922	922	0
431	20241024	134600	85712577	922	922	922	922	0
432	20241024	134500	85712577	922	922	922	922	0
433	20241024	134400	85712577	922	922	922	922	0
434	20241024	134300	85712577	922	922	922	922	0
435	20241024	134200	85712577	922	922	922	922	0
436	20241024	134100	85712577	922	922	922	922	0
437	20241024	134000	85712577	922	922	922	922	0
438	20241024	133900	85712577	922	922	922	922	0
439	20241024	133800	85712577	922	922	922	922	937
440	20241024	133700	84848663	922	922	922	922	1
441	20241024	133600	84847741	922	922	922	922	0
442	20241024	133500	84847741	922	922	922	922	500
443	20241024	133400	84386741	922	922	922	922	0
444	20241024	133300	84386741	922	922	922	922	0
445	20241024	133200	84386741	922	922	922	922	10
446	20241024	133100	84377521	922	922	922	922	0
447	20241024	133000	84377521	922	922	922	922	2
448	20241024	132900	84375677	917	917	917	917	0
449	20241024	132800	84375677	917	917	917	917	11
450	20241024	132700	84365590	917	917	917	917	15
451	20241024	132600	84351835	923	923	923	923	0
452	20241024	132500	84351835	923	923	923	923	0
453	20241024	132400	84351835	923	918	923	916	2554
454	20241024	132300	82008412	918	918	918	918	0
455	20241024	132200	82008412	918	920	920	918	2500
456	20241024	132100	79712079	920	920	920	920	0
457	20241024	132000	79712079	920	920	920	920	0
458	20241024	131900	79712079	920	920	920	920	0
459	20241024	131800	79712079	920	920	920	920	0
460	20241024	131700	79712079	920	920	920	920	0
461	20241024	131600	79712079	920	920	920	920	0
462	20241024	131500	79712079	920	920	920	920	0
463	20241024	131400	79712079	920	920	920	920	160
464	20241024	131300	79564879	919	919	919	919	0
465	20241024	131200	79564879	919	922	922	919	3269
466	20241024	131100	76556631	921	921	921	921	0
467	20241024	131000	76556631	921	921	921	921	0
468	20241024	130900	76556631	921	921	921	921	1
469	20241024	130800	76555710	921	921	921	921	0
470	20241024	130700	76555710	921	921	921	921	4739
471	20241024	130600	72191091	921	921	921	921	1
472	20241024	130500	72190170	926	926	926	926	100
473	20241024	130400	72097570	927	927	927	927	0
474	20241024	130300	72097570	927	927	927	927	0
475	20241024	130200	72097570	927	927	927	927	0
476	20241024	130100	72097570	927	927	927	927	0
477	20241024	130000	72097570	927	927	927	927	0
478	20241024	125900	72097570	927	926	927	926	1000
479	20241024	125800	71170674	927	927	927	927	0
480	20241024	125700	71170674	927	927	927	927	0
481	20241024	125600	71170674	927	927	927	927	0
482	20241024	125500	71170674	927	927	927	927	0
483	20241024	125400	71170674	927	927	927	927	0
484	20241024	125300	71170674	927	927	927	927	200
485	20241024	125200	70985274	920	920	920	920	0
486	20241024	125100	70985274	920	920	920	920	0
487	20241024	125000	70985274	920	920	920	920	0
488	20241024	124900	70985274	920	923	923	920	3933
489	20241024	124800	67360585	923	923	923	923	100
490	20241024	124700	67268285	921	921	921	921	0
491	20241024	124600	67268285	921	921	921	921	3800
492	20241024	124500	63768485	921	921	921	921	1
493	20241024	124400	63767564	922	926	926	922	7401
494	20241024	124300	56934283	929	929	929	929	0
495	20241024	124200	56934283	929	929	929	929	0
496	20241024	124100	56934283	929	929	929	929	0
497	20241024	124000	56934283	929	929	929	929	0
498	20241024	123900	56934283	929	929	929	929	0
499	20241024	123800	56934283	929	929	929	929	0
500	20241024	123700	56934283	929	929	929	929	0
501	20241024	123600	56934283	929	929	929	929	0
502	20241024	123500	56934283	929	929	929	929	0
503	20241024	123400	56934283	929	929	929	929	0
504	20241024	123300	56934283	929	929	929	929	0
505	20241024	123200	56934283	929	929	929	929	0
506	20241024	123100	56934283	929	929	929	929	0
507	20241024	123000	56934283	929	929	929	929	0
508	20241024	122900	56934283	929	929	929	929	49
509	20241024	122800	56888762	929	929	929	929	0
510	20241024	122700	56888762	929	929	929	929	0
511	20241024	122600	56888762	929	929	929	929	0
512	20241024	122500	56888762	929	929	929	929	0
513	20241024	122400	56888762	929	929	929	929	2
514	20241024	122300	56886904	929	929	929	929	32
515	20241024	122200	56857176	929	929	929	929	0
516	20241024	122100	56857176	929	929	929	929	0
517	20241024	122000	56857176	929	929	929	929	30
518	20241024	121900	56829306	927	927	927	927	0
519	20241024	121800	56829306	927	927	927	927	0
520	20241024	121700	56829306	927	927	927	927	0
521	20241024	121600	56829306	927	927	927	927	0
522	20241024	121500	56829306	927	927	927	927	0
523	20241024	121400	56829306	927	927	927	927	0
524	20241024	121300	56829306	927	927	927	927	0
525	20241024	121200	56829306	927	927	927	927	0
526	20241024	121100	56829306	927	927	927	927	30
527	20241024	121000	56801496	927	927	927	927	0
528	20241024	120900	56801496	927	927	927	927	0
529	20241024	120800	56801496	927	927	927	927	70
530	20241024	120700	56736606	927	927	927	927	0
531	20241024	120600	56736606	927	927	927	927	0
532	20241024	120500	56736606	927	927	927	927	0
533	20241024	120400	56736606	927	927	927	927	0
534	20241024	120300	56736606	927	927	927	927	1794
535	20241024	120200	55073568	922	922	922	922	0
536	20241024	120100	55073568	922	922	922	922	67
537	20241024	120000	55011794	927	927	927	927	0
538	20241024	115900	55011794	927	927	927	927	0
539	20241024	115800	55011794	927	927	927	927	0
540	20241024	115700	55011794	927	927	927	927	1
541	20241024	115600	55010867	923	923	923	923	5000
542	20241024	115500	50395867	923	923	923	923	0
543	20241024	115400	50395867	923	923	923	923	3
544	20241024	115300	50393098	927	927	927	927	14
545	20241024	115200	50380120	923	923	923	923	0
546	20241024	115100	50380120	923	923	923	923	0
547	20241024	115000	50380120	923	923	923	923	100
548	20241024	114900	50287820	923	923	923	923	3
549	20241024	114800	50285051	924	924	924	924	5266
550	20241024	114700	45419267	922	922	922	922	0
551	20241024	114600	45419267	922	922	922	922	0
552	20241024	114500	45419267	922	922	922	922	0
553	20241024	114400	45419267	922	922	922	922	0
554	20241024	114300	45419267	922	924	924	922	103
555	20241024	114200	45324101	924	924	924	924	0
556	20241024	114100	45324101	924	924	924	924	0
557	20241024	114000	45324101	924	924	924	924	128
558	20241024	113900	45205829	922	922	922	922	0
559	20241024	113800	45205829	922	922	922	922	0
560	20241024	113700	45205829	922	922	922	922	3
561	20241024	113600	45203063	922	922	922	922	0
562	20241024	113500	45203063	922	922	922	922	0
563	20241024	113400	45203063	922	922	922	922	0
564	20241024	113300	45203063	922	922	922	922	0
565	20241024	113200	45203063	922	922	922	922	3
566	20241024	113100	45200297	922	922	922	922	0
567	20241024	113000	45200297	922	922	922	922	0
568	20241024	112900	45200297	922	922	922	922	0
569	20241024	112800	45200297	922	922	922	922	0
570	20241024	112700	45200297	922	922	922	922	2000
571	20241024	112600	43356297	922	922	922	922	3
572	20241024	112500	43353531	922	922	922	922	0
573	20241024	112400	43353531	922	922	922	922	0
574	20241024	112300	43353531	922	922	922	922	0
575	20241024	112200	43353531	922	922	922	922	1709
576	20241024	112100	41777833	922	922	922	922	3
577	20241024	112000	41775067	922	922	922	922	0
578	20241024	111900	41775067	922	922	922	922	0
579	20241024	111800	41775067	922	922	922	922	0
580	20241024	111700	41775067	922	923	923	922	1821
581	20241024	111600	40094405	924	923	924	923	22
582	20241024	111500	40074088	923	923	923	923	0
583	20241024	111400	40074088	923	924	924	923	203
584	20241024	111300	39886519	924	924	924	924	0
585	20241024	111200	39886519	924	924	924	924	0
586	20241024	111100	39886519	924	924	924	924	815
587	20241024	111000	39133459	924	924	924	924	20
588	20241024	110900	39114979	924	924	924	924	3
589	20241024	110800	39112207	927	927	927	927	0
590	20241024	110700	39112207	927	924	927	924	325
591	20241024	110600	38811904	925	925	925	925	105
592	20241024	110500	38714779	925	925	925	925	0
593	20241024	110400	38714779	925	925	925	925	0
594	20241024	110300	38714779	925	927	927	925	4
595	20241024	110200	38711077	924	924	924	924	0
596	20241024	110100	38711077	924	924	924	924	0
597	20241024	110000	38711077	924	924	924	924	0
598	20241024	105900	38711077	924	924	924	924	0
599	20241024	105800	38711077	924	927	927	924	1441
600	20241024	105700	37377403	927	927	927	927	100
601	20241024	105600	37284703	927	927	927	927	100
602	20241024	105500	37192003	927	927	927	927	180
603	20241024	105400	37025143	926	926	926	926	0
604	20241024	105300	37025143	926	926	926	926	0
605	20241024	105200	37025143	926	927	927	926	5
606	20241024	105100	37020511	927	927	927	927	2
607	20241024	105000	37018657	927	927	927	927	0
608	20241024	104900	37018657	927	927	927	927	0
609	20241024	104800	37018657	927	927	927	927	2755
610	20241024	104700	34464772	927	927	927	927	246
611	20241024	104600	34236730	927	927	927	927	3
612	20241024	104500	34233949	927	927	927	927	90
613	20241024	104400	34150519	927	927	927	927	0
614	20241024	104300	34150519	927	927	927	927	1
615	20241024	104200	34149592	927	927	927	927	0
616	20241024	104100	34149592	927	927	927	927	204
617	20241024	104000	33960484	927	927	927	927	0
618	20241024	103900	33960484	927	927	927	927	100
619	20241024	103800	33867784	925	925	925	925	0
620	20241024	103700	33867784	925	925	925	925	0
621	20241024	103600	33867784	925	925	925	925	0
622	20241024	103500	33867784	925	926	926	925	304
623	20241024	103400	33586318	929	929	929	929	0
624	20241024	103300	33586318	929	929	929	929	4
625	20241024	103200	33582602	929	927	929	927	1000
626	20241024	103100	32653860	926	926	926	926	0
627	20241024	103000	32653860	926	926	926	926	4
628	20241024	102900	32650156	925	925	925	925	0
629	20241024	102800	32650156	925	926	926	925	39
630	20241024	102700	32614048	928	928	928	928	0
631	20241024	102600	32614048	928	928	928	928	1
632	20241024	102500	32613120	926	926	926	926	0
633	20241024	102400	32613120	926	926	926	926	4
634	20241024	102300	32609416	926	928	928	926	184
635	20241024	102200	32438992	927	927	927	927	0
636	20241024	102100	32438992	927	927	927	927	1000
637	20241024	102000	31511992	927	927	927	927	83
638	20241024	101900	31435051	927	927	927	927	0
639	20241024	101800	31435051	927	927	928	927	22
640	20241024	101700	31414647	926	926	926	926	0
641	20241024	101600	31414647	926	926	926	926	212
642	20241024	101500	31218335	927	927	927	927	0
643	20241024	101400	31218335	927	927	927	927	32
644	20241024	101300	31188671	927	924	927	924	22
645	20241024	101200	31168310	917	924	924	917	104
646	20241024	101100	31072236	924	931	931	910	25896
647	20241024	101000	7192146	929	929	929	929	0
648	20241024	100900	7192146	929	929	929	929	0
649	20241024	100800	7192146	929	930	930	929	398
650	20241024	100700	6822363	930	931	931	930	4
651	20241024	100600	6818642	935	935	935	935	0
652	20241024	100500	6818642	935	935	935	935	11
653	20241024	100400	6808357	930	930	930	930	0
654	20241024	100300	6808357	930	930	930	930	0
655	20241024	100200	6808357	930	931	931	930	300
656	20241024	100100	6529346	935	934	935	932	205
657	20241024	100000	6337802	932	932	932	932	0
658	20241024	095900	6337802	932	932	932	932	0
659	20241024	095800	6337802	932	932	932	932	0
660	20241024	095700	6337802	932	932	932	932	0
661	20241024	095600	6337802	932	932	932	932	500
662	20241024	095500	5871802	932	932	932	932	4
663	20241024	095400	5868074	932	932	932	932	0
664	20241024	095300	5868074	932	932	932	932	0
665	20241024	095200	5868074	932	932	932	932	0
666	20241024	095100	5868074	932	932	932	932	0
667	20241024	095000	5868074	932	933	933	932	4
668	20241024	094900	5864345	934	934	934	934	0
669	20241024	094800	5864345	934	934	934	934	0
670	20241024	094700	5864345	934	934	934	934	0
671	20241024	094600	5864345	934	934	934	934	0
672	20241024	094500	5864345	934	934	934	934	0
673	20241024	094400	5864345	934	932	934	932	5
674	20241024	094300	5859683	933	933	933	933	3
675	20241024	094200	5856884	933	933	933	933	0
676	20241024	094100	5856884	933	933	933	933	10
677	20241024	094000	5847554	933	933	933	933	5
678	20241024	093900	5842889	930	930	930	930	0
679	20241024	093800	5842889	930	930	930	930	100
680	20241024	093700	5749889	935	935	935	935	0
681	20241024	093600	5749889	935	935	935	935	0
682	20241024	093500	5749889	935	935	935	935	0
683	20241024	093400	5749889	935	935	935	935	1
684	20241024	093300	5748954	928	928	928	928	4
685	20241024	093200	5745242	928	928	928	928	1
686	20241024	093100	5744314	935	935	935	935	0
687	20241024	093000	5744314	935	935	935	935	1
688	20241024	092900	5743379	928	928	928	928	0
689	20241024	092800	5743379	928	930	930	928	202
690	20241024	092700	5555727	935	935	935	935	1
691	20241024	092600	5554792	930	934	934	929	537
692	20241024	092500	5055414	936	936	936	936	1
693	20241024	092400	5054478	934	934	934	934	500
694	20241024	092300	4587478	936	936	936	936	1
695	20241024	092200	4586542	929	929	929	929	0
696	20241024	092100	4586542	929	929	929	929	4
697	20241024	092000	4582826	929	929	929	929	0
698	20241024	091900	4582826	929	929	929	929	0
699	20241024	091800	4582826	929	929	929	929	0
700	20241024	091700	4582826	929	929	929	929	0
701	20241024	091600	4582826	929	930	930	929	4
702	20241024	091500	4579108	930	930	930	930	0
703	20241024	091400	4579108	930	930	930	930	0
704	20241024	091300	4579108	930	930	930	930	0
705	20241024	091200	4579108	930	930	930	930	0
706	20241024	091100	4579108	930	930	930	930	1000
707	20241024	091000	3649108	930	931	937	930	815
708	20241024	090900	2890972	938	938	938	938	14
709	20241024	090800	2877840	938	938	938	938	1
710	20241024	090700	2876902	932	932	932	932	0
711	20241024	090600	2876902	932	932	932	932	19
712	20241024	090500	2859194	933	935	935	933	1434
713	20241024	090400	1518462	938	938	938	938	1
714	20241024	090300	1517524	935	936	936	935	81
715	20241024	090200	1441764	937	938	938	937	401
716	20241024	090100	1065635	943	943	943	943	201
717	20241024	090000	876092	938	938	938	938	934