KissMeData/198940/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	201700	163022562	970	970	970	970	5318
3	20241025	201600	163022562	970	970	970	970	0
4	20241025	201500	163022562	970	970	970	970	0
5	20241025	201400	163022562	970	970	970	970	0
6	20241025	201300	163022562	970	970	970	970	0
7	20241025	201200	163022562	970	970	970	970	0
8	20241025	201100	163022562	970	970	970	970	0
9	20241025	201000	163022562	970	970	970	970	0
10	20241025	200900	163022562	970	970	970	970	0
11	20241025	200800	163022562	970	970	970	970	0
12	20241025	200700	163022562	970	970	970	970	0
13	20241025	200600	163022562	970	970	970	970	0
14	20241025	200500	163022562	970	970	970	970	0
15	20241025	200400	163022562	970	970	970	970	0
16	20241025	200300	163022562	970	970	970	970	0
17	20241025	200200	163022562	970	970	970	970	0
18	20241025	200100	163022562	970	970	970	970	0
19	20241025	200000	163022562	970	970	970	970	0
20	20241025	195900	163022562	970	970	970	970	0
21	20241025	195800	163022562	970	970	970	970	0
22	20241025	195700	163022562	970	970	970	970	0
23	20241025	195600	163022562	970	970	970	970	0
24	20241025	195500	163022562	970	970	970	970	0
25	20241025	195400	163022562	970	970	970	970	0
26	20241025	195300	163022562	970	970	970	970	0
27	20241025	195200	163022562	970	970	970	970	0
28	20241025	195100	163022562	970	970	970	970	0
29	20241025	195000	163022562	970	970	970	970	0
30	20241025	194900	163022562	970	970	970	970	0
31	20241025	194800	163022562	970	970	970	970	0
32	20241025	194700	163022562	970	970	970	970	5318
33	20241025	194600	163022562	970	970	970	970	0
34	20241025	194500	163022562	970	970	970	970	0
35	20241025	194400	163022562	970	970	970	970	0
36	20241025	194300	163022562	970	970	970	970	0
37	20241025	194200	163022562	970	970	970	970	0
38	20241025	194100	163022562	970	970	970	970	0
39	20241025	194000	163022562	970	970	970	970	0
40	20241025	193900	163022562	970	970	970	970	0
41	20241025	193800	163022562	970	970	970	970	0
42	20241025	193700	163022562	970	970	970	970	0
43	20241025	193600	163022562	970	970	970	970	0
44	20241025	193500	163022562	970	970	970	970	0
45	20241025	193400	163022562	970	970	970	970	0
46	20241025	193300	163022562	970	970	970	970	0
47	20241025	193200	163022562	970	970	970	970	0
48	20241025	193100	163022562	970	970	970	970	0
49	20241025	193000	163022562	970	970	970	970	0
50	20241025	192900	163022562	970	970	970	970	0
51	20241025	192800	163022562	970	970	970	970	0
52	20241025	192700	163022562	970	970	970	970	0
53	20241025	192600	163022562	970	970	970	970	0
54	20241025	192500	163022562	970	970	970	970	0
55	20241025	192400	163022562	970	970	970	970	0
56	20241025	192300	163022562	970	970	970	970	0
57	20241025	192200	163022562	970	970	970	970	0
58	20241025	192100	163022562	970	970	970	970	0
59	20241025	192000	163022562	970	970	970	970	0
60	20241025	191900	163022562	970	970	970	970	0
61	20241025	191800	163022562	970	970	970	970	0
62	20241025	191700	163022562	970	970	970	970	5318
63	20241025	191600	163022562	970	970	970	970	0
64	20241025	191500	163022562	970	970	970	970	0
65	20241025	191400	163022562	970	970	970	970	0
66	20241025	191300	163022562	970	970	970	970	0
67	20241025	191200	163022562	970	970	970	970	0
68	20241025	191100	163022562	970	970	970	970	0
69	20241025	191000	163022562	970	970	970	970	0
70	20241025	190900	163022562	970	970	970	970	0
71	20241025	190800	163022562	970	970	970	970	0
72	20241025	190700	163022562	970	970	970	970	0
73	20241025	190600	163022562	970	970	970	970	0
74	20241025	190500	163022562	970	970	970	970	0
75	20241025	190400	163022562	970	970	970	970	0
76	20241025	190300	163022562	970	970	970	970	0
77	20241025	190200	163022562	970	970	970	970	0
78	20241025	190100	163022562	970	970	970	970	0
79	20241025	190000	163022562	970	970	970	970	0
80	20241025	185900	163022562	970	970	970	970	0
81	20241025	185800	163022562	970	970	970	970	0
82	20241025	185700	163022562	970	970	970	970	0
83	20241025	185600	163022562	970	970	970	970	0
84	20241025	185500	163022562	970	970	970	970	0
85	20241025	185400	163022562	970	970	970	970	0
86	20241025	185300	163022562	970	970	970	970	0
87	20241025	185200	163022562	970	970	970	970	0
88	20241025	185100	163022562	970	970	970	970	0
89	20241025	185000	163022562	970	970	970	970	0
90	20241025	184900	163022562	970	970	970	970	0
91	20241025	184800	163022562	970	970	970	970	0
92	20241025	184700	163022562	970	970	970	970	5318
93	20241025	184600	163022562	970	970	970	970	0
94	20241025	184500	163022562	970	970	970	970	0
95	20241025	184400	163022562	970	970	970	970	0
96	20241025	184300	163022562	970	970	970	970	0
97	20241025	184200	163022562	970	970	970	970	0
98	20241025	184100	163022562	970	970	970	970	0
99	20241025	184000	163022562	970	970	970	970	0
100	20241025	183900	163022562	970	970	970	970	0
101	20241025	183800	163022562	970	970	970	970	0
102	20241025	183700	163022562	970	970	970	970	0
103	20241025	183600	163022562	970	970	970	970	0
104	20241025	183500	163022562	970	970	970	970	0
105	20241025	183400	163022562	970	970	970	970	0
106	20241025	183300	163022562	970	970	970	970	0
107	20241025	183200	163022562	970	970	970	970	0
108	20241025	183100	163022562	970	970	970	970	0
109	20241025	183000	163022562	970	970	970	970	0
110	20241025	182900	163022562	970	970	970	970	0
111	20241025	182800	163022562	970	970	970	970	0
112	20241025	182700	163022562	970	970	970	970	0
113	20241025	182600	163022562	970	970	970	970	0
114	20241025	182500	163022562	970	970	970	970	0
115	20241025	182400	163022562	970	970	970	970	0
116	20241025	182300	163022562	970	970	970	970	0
117	20241025	182200	163022562	970	970	970	970	0
118	20241025	182100	163022562	970	970	970	970	0
119	20241025	182000	163022562	970	970	970	970	0
120	20241025	181900	163022562	970	970	970	970	0
121	20241025	181800	163022562	970	970	970	970	0
122	20241025	181700	163022562	970	970	970	970	5318
123	20241025	181600	163022562	970	970	970	970	0
124	20241025	181500	163022562	970	970	970	970	0
125	20241025	181400	163022562	970	970	970	970	0
126	20241025	181300	163022562	970	970	970	970	0
127	20241025	181200	163022562	970	970	970	970	0
128	20241025	181100	163022562	970	970	970	970	0
129	20241025	181000	163022562	970	970	970	970	0
130	20241025	180900	163022562	970	970	970	970	0
131	20241025	180800	163022562	970	970	970	970	0
132	20241025	180700	163022562	970	970	970	970	0
133	20241025	180600	163022562	970	970	970	970	0
134	20241025	180500	163022562	970	970	970	970	0
135	20241025	180400	163022562	970	970	970	970	0
136	20241025	180300	163022562	970	970	970	970	0
137	20241025	180200	163022562	970	970	970	970	0
138	20241025	180100	163022562	970	970	970	970	0
139	20241025	180000	163022562	970	970	970	970	0
140	20241025	175900	163022562	970	970	970	970	0
141	20241025	175800	163022562	970	970	970	970	0
142	20241025	175700	163022562	970	970	970	970	0
143	20241025	175600	163022562	970	970	970	970	0
144	20241025	175500	163022562	970	970	970	970	0
145	20241025	175400	163022562	970	970	970	970	0
146	20241025	175300	163022562	970	970	970	970	0
147	20241025	175200	163022562	970	970	970	970	0
148	20241025	175100	163022562	970	970	970	970	0
149	20241025	175000	163022562	970	970	970	970	0
150	20241025	174900	163022562	970	970	970	970	0
151	20241025	174800	163022562	970	970	970	970	0
152	20241025	174700	163022562	970	970	970	970	5318
153	20241025	174600	163022562	970	970	970	970	0
154	20241025	174500	163022562	970	970	970	970	0
155	20241025	174400	163022562	970	970	970	970	0
156	20241025	174300	163022562	970	970	970	970	0
157	20241025	174200	163022562	970	970	970	970	0
158	20241025	174100	163022562	970	970	970	970	0
159	20241025	174000	163022562	970	970	970	970	0
160	20241025	173900	163022562	970	970	970	970	0
161	20241025	173800	163022562	970	970	970	970	0
162	20241025	173700	163022562	970	970	970	970	0
163	20241025	173600	163022562	970	970	970	970	0
164	20241025	173500	163022562	970	970	970	970	0
165	20241025	173400	163022562	970	970	970	970	0
166	20241025	173300	163022562	970	970	970	970	0
167	20241025	173200	163022562	970	970	970	970	0
168	20241025	173100	163022562	970	970	970	970	0
169	20241025	173000	163022562	970	970	970	970	0
170	20241025	172900	163022562	970	970	970	970	0
171	20241025	172800	163022562	970	970	970	970	0
172	20241025	172700	163022562	970	970	970	970	0
173	20241025	172600	163022562	970	970	970	970	0
174	20241025	172500	163022562	970	970	970	970	0
175	20241025	172400	163022562	970	970	970	970	0
176	20241025	172300	163022562	970	970	970	970	0
177	20241025	172200	163022562	970	970	970	970	0
178	20241025	172100	163022562	970	970	970	970	0
179	20241025	172000	163022562	970	970	970	970	0
180	20241025	171900	163022562	970	970	970	970	0
181	20241025	171800	163022562	970	970	970	970	0
182	20241025	171700	163022562	970	970	970	970	5318
183	20241025	171600	163022562	970	970	970	970	0
184	20241025	171500	163022562	970	970	970	970	0
185	20241025	171400	163022562	970	970	970	970	0
186	20241025	171300	163022562	970	970	970	970	0
187	20241025	171200	163022562	970	970	970	970	0
188	20241025	171100	163022562	970	970	970	970	0
189	20241025	171000	163022562	970	970	970	970	0
190	20241025	170900	163022562	970	970	970	970	0
191	20241025	170800	163022562	970	970	970	970	0
192	20241025	170700	163022562	970	970	970	970	0
193	20241025	170600	163022562	970	970	970	970	0
194	20241025	170500	163022562	970	970	970	970	0
195	20241025	170400	163022562	970	970	970	970	0
196	20241025	170300	163022562	970	970	970	970	0
197	20241025	170200	163022562	970	970	970	970	0
198	20241025	170100	163022562	970	970	970	970	0
199	20241025	170000	163022562	970	970	970	970	0
200	20241025	165900	163022562	970	970	970	970	0
201	20241025	165800	163022562	970	970	970	970	0
202	20241025	165700	163022562	970	970	970	970	0
203	20241025	165600	163022562	970	970	970	970	0
204	20241025	165500	163022562	970	970	970	970	0
205	20241025	165400	163022562	970	970	970	970	0
206	20241025	165300	163022562	970	970	970	970	0
207	20241025	165200	163022562	970	970	970	970	0
208	20241025	165100	163022562	970	970	970	970	0
209	20241025	165000	163022562	970	970	970	970	0
210	20241025	164900	163022562	970	970	970	970	0
211	20241025	164800	163022562	970	970	970	970	0
212	20241025	164700	163022562	970	970	970	970	5318
213	20241025	164600	163022562	970	970	970	970	0
214	20241025	164500	163022562	970	970	970	970	0
215	20241025	164400	163022562	970	970	970	970	0
216	20241025	164300	163022562	970	970	970	970	0
217	20241025	164200	163022562	970	970	970	970	0
218	20241025	164100	163022562	970	970	970	970	0
219	20241025	164000	163022562	970	970	970	970	0
220	20241025	163900	163022562	970	970	970	970	0
221	20241025	163800	163022562	970	970	970	970	0
222	20241025	163700	163022562	970	970	970	970	0
223	20241025	163600	163022562	970	970	970	970	0
224	20241025	163500	163022562	970	970	970	970	0
225	20241025	163400	163022562	970	970	970	970	0
226	20241025	163300	163022562	970	970	970	970	0
227	20241025	163200	163022562	970	970	970	970	0
228	20241025	163100	163022562	970	970	970	970	0
229	20241025	163000	163022562	970	970	970	970	0
230	20241025	162900	163022562	970	970	970	970	0
231	20241025	162800	163022562	970	970	970	970	0
232	20241025	162700	163022562	970	970	970	970	0
233	20241025	162600	163022562	970	970	970	970	0
234	20241025	162500	163022562	970	970	970	970	0
235	20241025	162400	163022562	970	970	970	970	0
236	20241025	162300	163022562	970	970	970	970	0
237	20241025	162200	163022562	970	970	970	970	0
238	20241025	162100	163022562	970	970	970	970	0
239	20241025	162000	163022562	970	970	970	970	0
240	20241025	161900	163022562	970	970	970	970	0
241	20241025	161800	163022562	970	970	970	970	0
242	20241025	161700	163022562	970	970	970	970	5318
243	20241025	161600	163022562	970	970	970	970	0
244	20241025	161500	163022562	970	970	970	970	0
245	20241025	161400	163022562	970	970	970	970	0
246	20241025	161300	163022562	970	970	970	970	0
247	20241025	161200	163022562	970	970	970	970	0
248	20241025	161100	163022562	970	970	970	970	0
249	20241025	161000	163022562	970	970	970	970	0
250	20241025	160900	163022562	970	970	970	970	0
251	20241025	160800	163022562	970	970	970	970	0
252	20241025	160700	163022562	970	970	970	970	0
253	20241025	160600	163022562	970	970	970	970	0
254	20241025	160500	163022562	970	970	970	970	0
255	20241025	160400	163022562	970	970	970	970	0
256	20241025	160300	163022562	970	970	970	970	0
257	20241025	160200	163022562	970	970	970	970	0
258	20241025	160100	163022562	970	970	970	970	0
259	20241025	160000	163022562	970	970	970	970	0
260	20241025	155900	163022562	970	970	970	970	0
261	20241025	155800	163022562	970	970	970	970	0
262	20241025	155700	163022562	970	970	970	970	0
263	20241025	155600	163022562	970	970	970	970	0
264	20241025	155500	163022562	970	970	970	970	0
265	20241025	155400	163022562	970	970	970	970	0
266	20241025	155300	163022562	970	970	970	970	0
267	20241025	155200	163022562	970	970	970	970	0
268	20241025	155100	163022562	970	970	970	970	0
269	20241025	155000	163022562	970	970	970	970	0
270	20241025	154900	163022562	970	970	970	970	0
271	20241025	154800	163022562	970	970	970	970	0
272	20241025	154700	163022562	970	970	970	970	5318
273	20241025	154600	163022562	970	970	970	970	0
274	20241025	154500	163022562	970	970	970	970	0
275	20241025	154400	163022562	970	970	970	970	0
276	20241025	154300	163022562	970	970	970	970	0
277	20241025	154200	163022562	970	970	970	970	0
278	20241025	154100	163022562	970	970	970	970	0
279	20241025	154000	163022562	970	970	970	970	0
280	20241025	153900	163022562	970	970	970	970	0
281	20241025	153800	163022562	970	970	970	970	0
282	20241025	153700	163022562	970	970	970	970	0
283	20241025	153600	163022562	970	970	970	970	0
284	20241025	153500	163022562	970	970	970	970	0
285	20241025	153400	163022562	970	970	970	970	0
286	20241025	153300	163022562	970	970	970	970	0
287	20241025	153200	163022562	970	970	970	970	0
288	20241025	153100	163022562	970	970	970	970	0
289	20241025	153000	163022562	970	970	970	970	5318
290	20241025	152900	157864102	973	973	973	973	0
291	20241025	152800	157864102	973	973	973	973	0
292	20241025	152700	157864102	973	973	973	973	0
293	20241025	152600	157864102	973	973	973	973	0
294	20241025	152500	157864102	973	973	973	973	0
295	20241025	152400	157864102	973	973	973	973	0
296	20241025	152300	157864102	973	973	973	973	0
297	20241025	152200	157864102	973	973	973	973	0
298	20241025	152100	157864102	973	973	973	973	0
299	20241025	152000	157864102	973	973	973	973	0
300	20241025	151900	157864102	973	979	979	973	10000
301	20241025	151800	148092417	980	980	980	980	5
302	20241025	151700	148087517	979	979	979	979	0
303	20241025	151600	148087517	979	979	979	979	41
304	20241025	151500	148047378	980	980	980	980	0
305	20241025	151400	148047378	980	980	980	980	2100
306	20241025	151300	145989378	980	980	980	980	0
307	20241025	151200	145989378	980	980	980	980	1133
308	20241025	151100	144879038	980	980	980	980	0
309	20241025	151000	144879038	980	980	980	980	0
310	20241025	150900	144879038	980	980	980	980	0
311	20241025	150800	144879038	980	980	980	980	9
312	20241025	150700	144870218	980	980	980	980	0
313	20241025	150600	144870218	980	980	980	980	10
314	20241025	150500	144860418	980	980	980	980	19
315	20241025	150400	144841798	982	982	982	982	0
316	20241025	150300	144841798	982	982	982	982	1
317	20241025	150200	144840816	982	982	982	982	0
318	20241025	150100	144840816	982	982	982	982	0
319	20241025	150000	144840816	982	982	982	982	0
320	20241025	145900	144840816	982	982	982	982	1019
321	20241025	145800	143840158	982	982	982	982	0
322	20241025	145700	143840158	982	982	982	982	7
323	20241025	145600	143833284	982	982	982	982	0
324	20241025	145500	143833284	982	981	982	981	22
325	20241025	145400	143811690	980	982	982	980	92
326	20241025	145300	143721524	982	982	982	982	0
327	20241025	145200	143721524	982	982	982	982	0
328	20241025	145100	143721524	982	982	982	982	0
329	20241025	145000	143721524	982	982	982	982	0
330	20241025	144900	143721524	982	982	982	982	0
331	20241025	144800	143721524	982	982	982	982	0
332	20241025	144700	143721524	982	982	982	982	1
333	20241025	144600	143720542	982	982	982	982	0
334	20241025	144500	143720542	982	982	982	982	0
335	20241025	144400	143720542	982	982	982	982	0
336	20241025	144300	143720542	982	982	982	982	0
337	20241025	144200	143720542	982	982	982	982	0
338	20241025	144100	143720542	982	982	982	982	0
339	20241025	144000	143720542	982	982	982	982	0
340	20241025	143900	143720542	982	982	982	982	17
341	20241025	143800	143703848	978	978	978	978	0
342	20241025	143700	143703848	978	978	978	978	0
343	20241025	143600	143703848	978	978	978	978	0
344	20241025	143500	143703848	978	978	978	978	0
345	20241025	143400	143703848	978	979	979	978	10380
346	20241025	143300	133551874	978	978	978	978	0
347	20241025	143200	133551874	978	978	978	978	0
348	20241025	143100	133551874	978	978	978	978	6866
349	20241025	143000	126836926	978	978	978	978	0
350	20241025	142900	126836926	978	978	978	978	0
351	20241025	142800	126836926	978	978	978	978	0
352	20241025	142700	126836926	978	980	980	978	1320
353	20241025	142600	125543959	979	979	979	979	0
354	20241025	142500	125543959	979	979	979	979	0
355	20241025	142400	125543959	979	979	979	979	0
356	20241025	142300	125543959	979	979	979	979	2
357	20241025	142200	125542001	979	979	979	979	1300
358	20241025	142100	124269301	980	980	980	980	0
359	20241025	142000	124269301	980	981	981	980	3006
360	20241025	141900	121323416	982	982	982	982	0
361	20241025	141800	121323416	982	982	982	982	0
362	20241025	141700	121323416	982	982	982	982	0
363	20241025	141600	121323416	982	981	982	981	2
364	20241025	141500	121321453	982	982	982	982	0
365	20241025	141400	121321453	982	982	982	982	0
366	20241025	141300	121321453	982	982	982	982	1
367	20241025	141200	121320471	980	980	980	980	0
368	20241025	141100	121320471	980	980	980	980	184
369	20241025	141000	121140151	983	983	983	983	0
370	20241025	140900	121140151	983	983	983	983	1
371	20241025	140800	121139168	983	983	983	983	1
372	20241025	140700	121138185	980	980	980	980	621
373	20241025	140600	120529605	980	980	980	980	0
374	20241025	140500	120529605	980	980	980	980	10005
375	20241025	140400	110724705	979	979	979	979	147
376	20241025	140300	110580792	979	979	979	979	0
377	20241025	140200	110580792	979	979	979	979	8
378	20241025	140100	110572960	980	979	980	978	24408
379	20241025	140000	86701636	980	980	980	979	1055
380	20241025	135900	85668787	980	980	980	980	0
381	20241025	135800	85668787	980	980	980	980	4
382	20241025	135700	85664867	979	979	979	979	0
383	20241025	135600	85664867	979	979	979	979	144
384	20241025	135500	85523891	980	980	980	980	21
385	20241025	135400	85503311	980	980	980	980	10
386	20241025	135300	85493511	980	980	980	980	10
387	20241025	135200	85483711	983	983	983	983	0
388	20241025	135100	85483711	983	983	983	983	0
389	20241025	135000	85483711	983	983	983	983	1
390	20241025	134900	85482728	979	979	979	979	0
391	20241025	134800	85482728	979	980	980	979	1952
392	20241025	134700	83571625	980	980	980	980	0
393	20241025	134600	83571625	980	980	980	980	808
394	20241025	134500	82779785	980	980	980	980	0
395	20241025	134400	82779785	980	980	980	980	0
396	20241025	134300	82779785	980	980	980	980	0
397	20241025	134200	82779785	980	980	980	980	259
398	20241025	134100	82525965	980	980	980	980	2955
399	20241025	134000	79630065	983	983	983	983	0
400	20241025	133900	79630065	983	983	983	983	0
401	20241025	133800	79630065	983	983	983	983	3000
402	20241025	133700	76681065	983	983	983	983	0
403	20241025	133600	76681065	983	983	983	983	0
404	20241025	133500	76681065	983	983	983	983	0
405	20241025	133400	76681065	983	983	983	983	0
406	20241025	133300	76681065	983	983	983	983	300
407	20241025	133200	76386165	983	983	983	983	0
408	20241025	133100	76386165	983	983	983	983	0
409	20241025	133000	76386165	983	983	983	983	1160
410	20241025	132900	75245885	980	980	980	980	2
411	20241025	132800	75243925	980	980	980	980	0
412	20241025	132700	75243925	980	980	980	980	0
413	20241025	132600	75243925	980	980	980	980	0
414	20241025	132500	75243925	980	980	980	980	0
415	20241025	132400	75243925	980	980	980	980	0
416	20241025	132300	75243925	980	980	980	980	279
417	20241025	132200	74970505	981	981	981	981	0
418	20241025	132100	74970505	981	981	981	981	0
419	20241025	132000	74970505	981	981	981	981	370
420	20241025	131900	74607535	981	981	981	981	241
421	20241025	131800	74371114	981	981	981	981	0
422	20241025	131700	74371114	981	981	981	981	0
423	20241025	131600	74371114	981	981	981	981	0
424	20241025	131500	74371114	981	981	981	981	0
425	20241025	131400	74371114	981	981	981	981	100
426	20241025	131300	74273014	980	980	980	980	0
427	20241025	131200	74273014	980	980	980	980	0
428	20241025	131100	74273014	980	980	980	980	0
429	20241025	131000	74273014	980	980	980	980	2642
430	20241025	130900	71683854	980	980	980	980	710
431	20241025	130800	70988054	980	980	980	980	0
432	20241025	130700	70988054	980	980	980	980	0
433	20241025	130600	70988054	980	980	980	980	0
434	20241025	130500	70988054	980	980	980	980	0
435	20241025	130400	70988054	980	980	980	979	6416
436	20241025	130300	64701790	981	981	981	981	201
437	20241025	130200	64504609	981	981	981	981	20
438	20241025	130100	64484989	981	981	981	981	474
439	20241025	130000	64019995	981	983	983	981	7130
440	20241025	125900	57025012	984	984	984	984	1
441	20241025	125800	57024028	983	983	983	983	134
442	20241025	125700	56892306	983	984	984	983	119
443	20241025	125600	56775229	984	984	984	984	0
444	20241025	125500	56775229	984	984	984	984	66
445	20241025	125400	56710285	984	984	984	984	0
446	20241025	125300	56710285	984	984	984	984	0
447	20241025	125200	56710285	984	984	984	984	0
448	20241025	125100	56710285	984	984	984	984	0
449	20241025	125000	56710285	984	984	984	984	0
450	20241025	124900	56710285	984	985	985	984	14
451	20241025	124800	56696499	985	985	985	985	0
452	20241025	124700	56696499	985	985	985	985	0
453	20241025	124600	56696499	985	985	985	985	0
454	20241025	124500	56696499	985	985	985	985	0
455	20241025	124400	56696499	985	985	985	985	308
456	20241025	124300	56393119	985	985	985	985	0
457	20241025	124200	56393119	985	985	985	985	0
458	20241025	124100	56393119	985	985	985	985	12
459	20241025	124000	56381299	985	985	985	985	0
460	20241025	123900	56381299	985	985	985	985	0
461	20241025	123800	56381299	985	985	985	985	5
462	20241025	123700	56376374	985	985	985	985	0
463	20241025	123600	56376374	985	985	985	985	200
464	20241025	123500	56179374	985	985	985	985	50
465	20241025	123400	56130124	986	986	986	986	0
466	20241025	123300	56130124	986	986	986	986	0
467	20241025	123200	56130124	986	986	986	986	8
468	20241025	123100	56122236	986	986	986	986	0
469	20241025	123000	56122236	986	986	986	986	0
470	20241025	122900	56122236	986	986	986	986	1
471	20241025	122800	56121250	981	981	981	981	46
472	20241025	122700	56076124	987	987	987	987	0
473	20241025	122600	56076124	987	987	987	987	0
474	20241025	122500	56076124	987	987	987	987	0
475	20241025	122400	56076124	987	987	987	987	0
476	20241025	122300	56076124	987	987	987	987	1
477	20241025	122200	56075137	981	981	981	981	0
478	20241025	122100	56075137	981	981	981	981	0
479	20241025	122000	56075137	981	982	982	981	466
480	20241025	121900	55617986	981	981	981	981	0
481	20241025	121800	55617986	981	981	981	981	0
482	20241025	121700	55617986	981	981	981	981	0
483	20241025	121600	55617986	981	981	981	981	0
484	20241025	121500	55617986	981	981	981	981	0
485	20241025	121400	55617986	981	981	981	981	0
486	20241025	121300	55617986	981	981	981	981	0
487	20241025	121200	55617986	981	981	981	981	0
488	20241025	121100	55617986	981	981	981	981	0
489	20241025	121000	55617986	981	982	982	981	63
490	20241025	120900	55556126	981	982	982	981	34
491	20241025	120800	55522740	987	987	987	987	0
492	20241025	120700	55522740	987	987	987	987	0
493	20241025	120600	55522740	987	987	987	987	0
494	20241025	120500	55522740	987	987	987	987	0
495	20241025	120400	55522740	987	987	987	987	0
496	20241025	120300	55522740	987	987	987	987	0
497	20241025	120200	55522740	987	987	987	987	0
498	20241025	120100	55522740	987	987	987	987	0
499	20241025	120000	55522740	987	987	987	987	0
500	20241025	115900	55522740	987	987	987	987	5
501	20241025	115800	55517805	987	987	987	987	3
502	20241025	115700	55514844	987	987	987	987	0
503	20241025	115600	55514844	987	987	987	987	0
504	20241025	115500	55514844	987	987	987	987	0
505	20241025	115400	55514844	987	987	987	987	0
506	20241025	115300	55514844	987	987	987	987	0
507	20241025	115200	55514844	987	987	987	987	0
508	20241025	115100	55514844	987	987	987	987	10
509	20241025	115000	55504974	987	987	987	987	0
510	20241025	114900	55504974	987	987	987	987	0
511	20241025	114800	55504974	987	987	987	987	330
512	20241025	114700	55179264	987	987	987	987	0
513	20241025	114600	55179264	987	987	987	987	0
514	20241025	114500	55179264	987	987	987	987	0
515	20241025	114400	55179264	987	987	987	987	0
516	20241025	114300	55179264	987	987	987	987	0
517	20241025	114200	55179264	987	987	987	987	0
518	20241025	114100	55179264	987	987	987	987	0
519	20241025	114000	55179264	987	987	987	987	5
520	20241025	113900	55174329	987	987	987	987	0
521	20241025	113800	55174329	987	987	987	987	0
522	20241025	113700	55174329	987	987	987	987	152
523	20241025	113600	55024305	987	987	987	987	1
524	20241025	113500	55023318	981	981	981	981	0
525	20241025	113400	55023318	981	981	981	981	0
526	20241025	113300	55023318	981	982	982	981	160
527	20241025	113200	54866328	982	982	982	982	0
528	20241025	113100	54866328	982	982	982	982	0
529	20241025	113000	54866328	982	982	982	982	4
530	20241025	112900	54862400	987	987	987	987	0
531	20241025	112800	54862400	987	987	987	987	0
532	20241025	112700	54862400	987	987	987	987	0
533	20241025	112600	54862400	987	987	987	987	0
534	20241025	112500	54862400	987	987	987	987	0
535	20241025	112400	54862400	987	987	987	987	0
536	20241025	112300	54862400	987	987	987	987	10
537	20241025	112200	54852530	987	987	987	987	5
538	20241025	112100	54847595	986	986	986	986	0
539	20241025	112000	54847595	986	986	986	986	296
540	20241025	111900	54555739	986	986	986	986	0
541	20241025	111800	54555739	986	986	986	986	2
542	20241025	111700	54553767	980	980	980	980	0
543	20241025	111600	54553767	980	980	980	980	0
544	20241025	111500	54553767	980	980	980	980	0
545	20241025	111400	54553767	980	980	980	980	1
546	20241025	111300	54552787	985	985	985	985	0
547	20241025	111200	54552787	985	985	985	985	0
548	20241025	111100	54552787	985	985	985	985	0
549	20241025	111000	54552787	985	985	985	985	0
550	20241025	110900	54552787	985	985	985	985	0
551	20241025	110800	54552787	985	985	985	985	0
552	20241025	110700	54552787	985	981	985	979	513
553	20241025	110600	54050522	986	986	986	986	0
554	20241025	110500	54050522	986	986	986	979	7820
555	20241025	110400	46390117	987	987	987	987	500
556	20241025	110300	45896617	987	987	987	987	1
557	20241025	110200	45895630	983	982	983	981	147
558	20241025	110100	45751309	981	981	981	981	0
559	20241025	110000	45751309	981	981	981	981	0
560	20241025	105900	45751309	981	981	981	981	0
561	20241025	105800	45751309	981	981	981	981	0
562	20241025	105700	45751309	981	981	981	981	0
563	20241025	105600	45751309	981	981	981	981	0
564	20241025	105500	45751309	981	981	981	981	0
565	20241025	105400	45751309	981	981	981	981	1076
566	20241025	105300	44695753	981	981	981	981	0
567	20241025	105200	44695753	981	981	981	981	26
568	20241025	105100	44670247	983	983	983	983	0
569	20241025	105000	44670247	983	983	983	983	0
570	20241025	104900	44670247	983	983	983	983	110
571	20241025	104800	44562117	983	983	983	983	0
572	20241025	104700	44562117	983	983	983	983	0
573	20241025	104600	44562117	983	983	983	983	0
574	20241025	104500	44562117	983	983	983	983	0
575	20241025	104400	44562117	983	982	983	982	2032
576	20241025	104300	42564722	980	980	980	980	0
577	20241025	104200	42564722	980	982	982	980	135
578	20241025	104100	42432392	982	982	982	982	10
579	20241025	104000	42422572	982	982	982	982	0
580	20241025	103900	42422572	982	982	982	982	250
581	20241025	103800	42177072	981	982	982	981	1207
582	20241025	103700	40992984	982	982	982	982	0
583	20241025	103600	40992984	982	982	982	982	0
584	20241025	103500	40992984	982	982	982	981	1215
585	20241025	103400	39799989	983	983	983	983	0
586	20241025	103300	39799989	983	983	983	983	20
587	20241025	103200	39780329	982	982	982	982	0
588	20241025	103100	39780329	982	982	982	982	0
589	20241025	103000	39780329	982	982	982	982	12
590	20241025	102900	39768545	982	982	982	982	0
591	20241025	102800	39768545	982	982	982	982	0
592	20241025	102700	39768545	982	982	982	982	0
593	20241025	102600	39768545	982	982	982	982	0
594	20241025	102500	39768545	982	983	983	982	867
595	20241025	102400	38916364	983	983	983	983	0
596	20241025	102300	38916364	983	983	983	983	0
597	20241025	102200	38916364	983	986	986	983	220
598	20241025	102100	38699504	987	987	987	987	1
599	20241025	102000	38698517	987	987	987	987	1
600	20241025	101900	38697530	982	982	982	982	0
601	20241025	101800	38697530	982	982	982	982	0
602	20241025	101700	38697530	982	982	982	982	0
603	20241025	101600	38697530	982	982	982	982	0
604	20241025	101500	38697530	982	982	982	982	0
605	20241025	101400	38697530	982	982	982	982	0
606	20241025	101300	38697530	982	982	982	982	0
607	20241025	101200	38697530	982	983	983	982	854
608	20241025	101100	37858899	987	987	987	987	0
609	20241025	101000	37858899	987	987	987	987	0
610	20241025	100900	37858899	987	987	987	987	30
611	20241025	100800	37829289	987	984	987	984	113
612	20241025	100700	37718088	981	987	987	981	3564
613	20241025	100600	34217452	987	987	987	987	5
614	20241025	100500	34212517	988	988	988	988	0
615	20241025	100400	34212517	988	988	988	988	0
616	20241025	100300	34212517	988	988	988	988	0
617	20241025	100200	34212517	988	988	988	983	3
618	20241025	100100	34209558	989	989	989	989	3
619	20241025	100000	34206591	989	989	989	989	0
620	20241025	095900	34206591	989	989	989	989	1
621	20241025	095800	34205602	982	982	982	982	0
622	20241025	095700	34205602	982	982	982	982	0
623	20241025	095600	34205602	982	983	983	982	9536
624	20241025	095500	24831715	983	983	983	983	4
625	20241025	095400	24827783	983	983	987	983	700
626	20241025	095300	24139627	987	987	987	987	0
627	20241025	095200	24139627	987	989	989	987	24
628	20241025	095100	24115931	983	983	983	983	430
629	20241025	095000	23693241	983	982	983	982	396
630	20241025	094900	23304066	983	983	983	983	44
631	20241025	094800	23260814	983	984	984	983	953
632	20241025	094700	22324005	983	983	983	983	405
633	20241025	094600	21925890	991	985	991	983	3719
634	20241025	094500	18269977	985	987	987	985	2426
635	20241025	094400	15878204	988	988	988	987	1079
636	20241025	094300	14812212	994	994	994	994	32
637	20241025	094200	14780404	994	994	994	994	0
638	20241025	094100	14780404	994	994	994	994	1
639	20241025	094000	14779410	988	989	989	988	51
640	20241025	093900	14729009	990	992	992	990	1630
641	20241025	093800	13115251	994	994	994	994	0
642	20241025	093700	13115251	994	994	994	994	0
643	20241025	093600	13115251	994	994	994	994	1
644	20241025	093500	13114257	992	992	992	992	149
645	20241025	093400	12966449	992	992	992	992	0
646	20241025	093300	12966449	992	992	992	992	0
647	20241025	093200	12966449	992	992	992	992	0
648	20241025	093100	12966449	992	991	992	990	3222
649	20241025	093000	9776647	992	992	992	992	0
650	20241025	092900	9776647	992	992	992	992	1
651	20241025	092800	9775655	990	991	992	990	372
652	20241025	092700	9406790	991	991	991	991	81
653	20241025	092600	9326519	991	991	991	991	32
654	20241025	092500	9294807	991	991	991	991	300
655	20241025	092400	8997507	991	991	991	991	0
656	20241025	092300	8997507	991	991	991	991	520
657	20241025	092200	8482187	992	992	992	992	0
658	20241025	092100	8482187	992	992	992	992	0
659	20241025	092000	8482187	992	992	992	992	2
660	20241025	091900	8480203	992	990	992	990	609
661	20241025	091800	7877291	992	992	992	992	11
662	20241025	091700	7866379	992	992	992	992	0
663	20241025	091600	7866379	992	992	992	992	0
664	20241025	091500	7866379	992	992	992	992	22
665	20241025	091400	7844555	990	990	990	990	1105
666	20241025	091300	6750605	990	990	990	990	1
667	20241025	091200	6749615	992	992	992	992	6
668	20241025	091100	6743663	992	992	992	992	1
669	20241025	091000	6742671	992	992	992	992	0
670	20241025	090900	6742671	992	992	992	992	2605
671	20241025	090800	4158511	990	990	990	990	704
672	20241025	090700	3461551	990	990	990	990	78
673	20241025	090600	3384331	990	990	990	990	86
674	20241025	090500	3299191	990	990	990	990	55
675	20241025	090400	3244741	990	990	990	990	0
676	20241025	090300	3244741	990	992	992	990	1183
677	20241025	090200	2073371	992	992	992	992	35
678	20241025	090100	2038651	990	991	991	990	581
679	20241025	090000	1463200	992	992	992	992	1475