KissMeData/104040/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	201200	78137712	964	964	964	964	6997
3	20241024	201100	78137712	964	964	964	964	0
4	20241024	201000	78137712	964	964	964	964	0
5	20241024	200900	78137712	964	964	964	964	0
6	20241024	200800	78137712	964	964	964	964	0
7	20241024	200700	78137712	964	964	964	964	0
8	20241024	200600	78137712	964	964	964	964	0
9	20241024	200500	78137712	964	964	964	964	0
10	20241024	200400	78137712	964	964	964	964	0
11	20241024	200300	78137712	964	964	964	964	0
12	20241024	200200	78137712	964	964	964	964	0
13	20241024	200100	78137712	964	964	964	964	0
14	20241024	200000	78137712	964	964	964	964	0
15	20241024	195900	78137712	964	964	964	964	0
16	20241024	195800	78137712	964	964	964	964	0
17	20241024	195700	78137712	964	964	964	964	0
18	20241024	195600	78137712	964	964	964	964	0
19	20241024	195500	78137712	964	964	964	964	0
20	20241024	195400	78137712	964	964	964	964	0
21	20241024	195300	78137712	964	964	964	964	0
22	20241024	195200	78137712	964	964	964	964	0
23	20241024	195100	78137712	964	964	964	964	0
24	20241024	195000	78137712	964	964	964	964	0
25	20241024	194900	78137712	964	964	964	964	0
26	20241024	194800	78137712	964	964	964	964	0
27	20241024	194700	78137712	964	964	964	964	0
28	20241024	194600	78137712	964	964	964	964	0
29	20241024	194500	78137712	964	964	964	964	0
30	20241024	194400	78137712	964	964	964	964	0
31	20241024	194300	78137712	964	964	964	964	0
32	20241024	194200	78137712	964	964	964	964	6997
33	20241024	194100	78137712	964	964	964	964	0
34	20241024	194000	78137712	964	964	964	964	0
35	20241024	193900	78137712	964	964	964	964	0
36	20241024	193800	78137712	964	964	964	964	0
37	20241024	193700	78137712	964	964	964	964	0
38	20241024	193600	78137712	964	964	964	964	0
39	20241024	193500	78137712	964	964	964	964	0
40	20241024	193400	78137712	964	964	964	964	0
41	20241024	193300	78137712	964	964	964	964	0
42	20241024	193200	78137712	964	964	964	964	0
43	20241024	193100	78137712	964	964	964	964	0
44	20241024	193000	78137712	964	964	964	964	0
45	20241024	192900	78137712	964	964	964	964	0
46	20241024	192800	78137712	964	964	964	964	0
47	20241024	192700	78137712	964	964	964	964	0
48	20241024	192600	78137712	964	964	964	964	0
49	20241024	192500	78137712	964	964	964	964	0
50	20241024	192400	78137712	964	964	964	964	0
51	20241024	192300	78137712	964	964	964	964	0
52	20241024	192200	78137712	964	964	964	964	0
53	20241024	192100	78137712	964	964	964	964	0
54	20241024	192000	78137712	964	964	964	964	0
55	20241024	191900	78137712	964	964	964	964	0
56	20241024	191800	78137712	964	964	964	964	0
57	20241024	191700	78137712	964	964	964	964	0
58	20241024	191600	78137712	964	964	964	964	0
59	20241024	191500	78137712	964	964	964	964	0
60	20241024	191400	78137712	964	964	964	964	0
61	20241024	191300	78137712	964	964	964	964	0
62	20241024	191200	78137712	964	964	964	964	6997
63	20241024	191100	78137712	964	964	964	964	0
64	20241024	191000	78137712	964	964	964	964	0
65	20241024	190900	78137712	964	964	964	964	0
66	20241024	190800	78137712	964	964	964	964	0
67	20241024	190700	78137712	964	964	964	964	0
68	20241024	190600	78137712	964	964	964	964	0
69	20241024	190500	78137712	964	964	964	964	0
70	20241024	190400	78137712	964	964	964	964	0
71	20241024	190300	78137712	964	964	964	964	0
72	20241024	190200	78137712	964	964	964	964	0
73	20241024	190100	78137712	964	964	964	964	0
74	20241024	190000	78137712	964	964	964	964	0
75	20241024	185900	78137712	964	964	964	964	0
76	20241024	185800	78137712	964	964	964	964	0
77	20241024	185700	78137712	964	964	964	964	0
78	20241024	185600	78137712	964	964	964	964	0
79	20241024	185500	78137712	964	964	964	964	0
80	20241024	185400	78137712	964	964	964	964	0
81	20241024	185300	78137712	964	964	964	964	0
82	20241024	185200	78137712	964	964	964	964	0
83	20241024	185100	78137712	964	964	964	964	0
84	20241024	185000	78137712	964	964	964	964	0
85	20241024	184900	78137712	964	964	964	964	0
86	20241024	184800	78137712	964	964	964	964	0
87	20241024	184700	78137712	964	964	964	964	0
88	20241024	184600	78137712	964	964	964	964	0
89	20241024	184500	78137712	964	964	964	964	0
90	20241024	184400	78137712	964	964	964	964	0
91	20241024	184300	78137712	964	964	964	964	0
92	20241024	184200	78137712	964	964	964	964	6997
93	20241024	184100	78137712	964	964	964	964	0
94	20241024	184000	78137712	964	964	964	964	0
95	20241024	183900	78137712	964	964	964	964	0
96	20241024	183800	78137712	964	964	964	964	0
97	20241024	183700	78137712	964	964	964	964	0
98	20241024	183600	78137712	964	964	964	964	0
99	20241024	183500	78137712	964	964	964	964	0
100	20241024	183400	78137712	964	964	964	964	0
101	20241024	183300	78137712	964	964	964	964	0
102	20241024	183200	78137712	964	964	964	964	0
103	20241024	183100	78137712	964	964	964	964	0
104	20241024	183000	78137712	964	964	964	964	0
105	20241024	182900	78137712	964	964	964	964	0
106	20241024	182800	78137712	964	964	964	964	0
107	20241024	182700	78137712	964	964	964	964	0
108	20241024	182600	78137712	964	964	964	964	0
109	20241024	182500	78137712	964	964	964	964	0
110	20241024	182400	78137712	964	964	964	964	0
111	20241024	182300	78137712	964	964	964	964	0
112	20241024	182200	78137712	964	964	964	964	0
113	20241024	182100	78137712	964	964	964	964	0
114	20241024	182000	78137712	964	964	964	964	0
115	20241024	181900	78137712	964	964	964	964	0
116	20241024	181800	78137712	964	964	964	964	0
117	20241024	181700	78137712	964	964	964	964	0
118	20241024	181600	78137712	964	964	964	964	0
119	20241024	181500	78137712	964	964	964	964	0
120	20241024	181400	78137712	964	964	964	964	0
121	20241024	181300	78137712	964	964	964	964	0
122	20241024	181200	78137712	964	964	964	964	6997
123	20241024	181100	78137712	964	964	964	964	0
124	20241024	181000	78137712	964	964	964	964	0
125	20241024	180900	78137712	964	964	964	964	0
126	20241024	180800	78137712	964	964	964	964	0
127	20241024	180700	78137712	964	964	964	964	0
128	20241024	180600	78137712	964	964	964	964	0
129	20241024	180500	78137712	964	964	964	964	0
130	20241024	180400	78137712	964	964	964	964	0
131	20241024	180300	78137712	964	964	964	964	0
132	20241024	180200	78137712	964	964	964	964	0
133	20241024	180100	78137712	964	964	964	964	0
134	20241024	180000	78137712	964	964	964	964	0
135	20241024	175900	78137712	964	964	964	964	0
136	20241024	175800	78137712	964	964	964	964	0
137	20241024	175700	78137712	964	964	964	964	0
138	20241024	175600	78137712	964	964	964	964	0
139	20241024	175500	78137712	964	964	964	964	0
140	20241024	175400	78137712	964	964	964	964	0
141	20241024	175300	78137712	964	964	964	964	0
142	20241024	175200	78137712	964	964	964	964	0
143	20241024	175100	78137712	964	964	964	964	0
144	20241024	175000	78137712	964	964	964	964	0
145	20241024	174900	78137712	964	964	964	964	0
146	20241024	174800	78137712	964	964	964	964	0
147	20241024	174700	78137712	964	964	964	964	0
148	20241024	174600	78137712	964	964	964	964	0
149	20241024	174500	78137712	964	964	964	964	0
150	20241024	174400	78137712	964	964	964	964	0
151	20241024	174300	78137712	964	964	964	964	0
152	20241024	174200	78137712	964	964	964	964	6997
153	20241024	174100	78137712	964	964	964	964	0
154	20241024	174000	78137712	964	964	964	964	0
155	20241024	173900	78137712	964	964	964	964	0
156	20241024	173800	78137712	964	964	964	964	0
157	20241024	173700	78137712	964	964	964	964	0
158	20241024	173600	78137712	964	964	964	964	0
159	20241024	173500	78137712	964	964	964	964	0
160	20241024	173400	78137712	964	964	964	964	0
161	20241024	173300	78137712	964	964	964	964	0
162	20241024	173200	78137712	964	964	964	964	0
163	20241024	173100	78137712	964	964	964	964	0
164	20241024	173000	78137712	964	964	964	964	0
165	20241024	172900	78137712	964	964	964	964	0
166	20241024	172800	78137712	964	964	964	964	0
167	20241024	172700	78137712	964	964	964	964	0
168	20241024	172600	78137712	964	964	964	964	0
169	20241024	172500	78137712	964	964	964	964	0
170	20241024	172400	78137712	964	964	964	964	0
171	20241024	172300	78137712	964	964	964	964	0
172	20241024	172200	78137712	964	964	964	964	0
173	20241024	172100	78137712	964	964	964	964	0
174	20241024	172000	78137712	964	964	964	964	0
175	20241024	171900	78137712	964	964	964	964	0
176	20241024	171800	78137712	964	964	964	964	0
177	20241024	171700	78137712	964	964	964	964	0
178	20241024	171600	78137712	964	964	964	964	0
179	20241024	171500	78137712	964	964	964	964	0
180	20241024	171400	78137712	964	964	964	964	0
181	20241024	171300	78137712	964	964	964	964	0
182	20241024	171200	78137712	964	964	964	964	6997
183	20241024	171100	78137712	964	964	964	964	0
184	20241024	171000	78137712	964	964	964	964	0
185	20241024	170900	78137712	964	964	964	964	0
186	20241024	170800	78137712	964	964	964	964	0
187	20241024	170700	78137712	964	964	964	964	0
188	20241024	170600	78137712	964	964	964	964	0
189	20241024	170500	78137712	964	964	964	964	0
190	20241024	170400	78137712	964	964	964	964	0
191	20241024	170300	78137712	964	964	964	964	0
192	20241024	170200	78137712	964	964	964	964	0
193	20241024	170100	78137712	964	964	964	964	0
194	20241024	170000	78137712	964	964	964	964	0
195	20241024	165900	78137712	964	964	964	964	0
196	20241024	165800	78137712	964	964	964	964	0
197	20241024	165700	78137712	964	964	964	964	0
198	20241024	165600	78137712	964	964	964	964	0
199	20241024	165500	78137712	964	964	964	964	0
200	20241024	165400	78137712	964	964	964	964	0
201	20241024	165300	78137712	964	964	964	964	0
202	20241024	165200	78137712	964	964	964	964	0
203	20241024	165100	78137712	964	964	964	964	0
204	20241024	165000	78137712	964	964	964	964	0
205	20241024	164900	78137712	964	964	964	964	0
206	20241024	164800	78137712	964	964	964	964	0
207	20241024	164700	78137712	964	964	964	964	0
208	20241024	164600	78137712	964	964	964	964	0
209	20241024	164500	78137712	964	964	964	964	0
210	20241024	164400	78137712	964	964	964	964	0
211	20241024	164300	78137712	964	964	964	964	0
212	20241024	164200	78137712	964	964	964	964	6997
213	20241024	164100	78137712	964	964	964	964	0
214	20241024	164000	78137712	964	964	964	964	0
215	20241024	163900	78137712	964	964	964	964	0
216	20241024	163800	78137712	964	964	964	964	0
217	20241024	163700	78137712	964	964	964	964	0
218	20241024	163600	78137712	964	964	964	964	0
219	20241024	163500	78137712	964	964	964	964	0
220	20241024	163400	78137712	964	964	964	964	0
221	20241024	163300	78137712	964	964	964	964	0
222	20241024	163200	78137712	964	964	964	964	0
223	20241024	163100	78137712	964	964	964	964	0
224	20241024	163000	78137712	964	964	964	964	0
225	20241024	162900	78137712	964	964	964	964	0
226	20241024	162800	78137712	964	964	964	964	0
227	20241024	162700	78137712	964	964	964	964	0
228	20241024	162600	78137712	964	964	964	964	0
229	20241024	162500	78137712	964	964	964	964	0
230	20241024	162400	78137712	964	964	964	964	0
231	20241024	162300	78137712	964	964	964	964	0
232	20241024	162200	78137712	964	964	964	964	0
233	20241024	162100	78137712	964	964	964	964	0
234	20241024	162000	78137712	964	964	964	964	0
235	20241024	161900	78137712	964	964	964	964	0
236	20241024	161800	78137712	964	964	964	964	0
237	20241024	161700	78137712	964	964	964	964	0
238	20241024	161600	78137712	964	964	964	964	0
239	20241024	161500	78137712	964	964	964	964	0
240	20241024	161400	78137712	964	964	964	964	0
241	20241024	161300	78137712	964	964	964	964	0
242	20241024	161200	78137712	964	964	964	964	6997
243	20241024	161100	78137712	964	964	964	964	0
244	20241024	161000	78137712	964	964	964	964	0
245	20241024	160900	78137712	964	964	964	964	0
246	20241024	160800	78137712	964	964	964	964	0
247	20241024	160700	78137712	964	964	964	964	0
248	20241024	160600	78137712	964	964	964	964	0
249	20241024	160500	78137712	964	964	964	964	0
250	20241024	160400	78137712	964	964	964	964	0
251	20241024	160300	78137712	964	964	964	964	0
252	20241024	160200	78137712	964	964	964	964	0
253	20241024	160100	78137712	964	964	964	964	0
254	20241024	160000	78137712	964	964	964	964	0
255	20241024	155900	78137712	964	964	964	964	0
256	20241024	155800	78137712	964	964	964	964	0
257	20241024	155700	78137712	964	964	964	964	0
258	20241024	155600	78137712	964	964	964	964	0
259	20241024	155500	78137712	964	964	964	964	0
260	20241024	155400	78137712	964	964	964	964	0
261	20241024	155300	78137712	964	964	964	964	0
262	20241024	155200	78137712	964	964	964	964	0
263	20241024	155100	78137712	964	964	964	964	0
264	20241024	155000	78137712	964	964	964	964	0
265	20241024	154900	78137712	964	964	964	964	0
266	20241024	154800	78137712	964	964	964	964	0
267	20241024	154700	78137712	964	964	964	964	0
268	20241024	154600	78137712	964	964	964	964	0
269	20241024	154500	78137712	964	964	964	964	0
270	20241024	154400	78137712	964	964	964	964	0
271	20241024	154300	78137712	964	964	964	964	0
272	20241024	154200	78137712	964	964	964	964	6997
273	20241024	154100	78137712	964	964	964	964	0
274	20241024	154000	78137712	964	964	964	964	0
275	20241024	153900	78137712	964	964	964	964	0
276	20241024	153800	78137712	964	964	964	964	0
277	20241024	153700	78137712	964	964	964	964	0
278	20241024	153600	78137712	964	964	964	964	0
279	20241024	153500	78137712	964	964	964	964	0
280	20241024	153400	78137712	964	964	964	964	0
281	20241024	153300	78137712	964	964	964	964	0
282	20241024	153200	78137712	964	964	964	964	0
283	20241024	153100	78137712	964	964	964	964	0
284	20241024	153000	78137712	964	964	964	964	6997
285	20241024	152900	71392604	965	965	965	965	0
286	20241024	152800	71392604	965	965	965	965	0
287	20241024	152700	71392604	965	965	965	965	0
288	20241024	152600	71392604	965	965	965	965	0
289	20241024	152500	71392604	965	965	965	965	0
290	20241024	152400	71392604	965	965	965	965	0
291	20241024	152300	71392604	965	965	965	965	0
292	20241024	152200	71392604	965	965	965	965	0
293	20241024	152100	71392604	965	965	965	965	0
294	20241024	152000	71392604	965	965	965	965	0
295	20241024	151900	71392604	965	966	966	965	4734
296	20241024	151800	66823347	966	967	972	966	1160
297	20241024	151700	65701440	968	968	968	967	2974
298	20241024	151600	62825578	968	970	970	968	1003
299	20241024	151500	61853983	971	971	971	971	0
300	20241024	151400	61853983	971	971	971	971	1
301	20241024	151300	61853012	972	972	972	972	0
302	20241024	151200	61853012	972	972	972	972	0
303	20241024	151100	61853012	972	972	972	972	0
304	20241024	151000	61853012	972	972	972	972	0
305	20241024	150900	61853012	972	972	972	969	4
306	20241024	150800	61849130	969	970	970	969	25
307	20241024	150700	61824897	971	971	971	971	0
308	20241024	150600	61824897	971	971	971	971	7
309	20241024	150500	61818100	972	972	972	972	0
310	20241024	150400	61818100	972	972	972	972	0
311	20241024	150300	61818100	972	972	972	972	0
312	20241024	150200	61818100	972	972	972	972	0
313	20241024	150100	61818100	972	972	972	972	0
314	20241024	150000	61818100	972	972	972	972	1000
315	20241024	145900	60846100	972	972	972	972	0
316	20241024	145800	60846100	972	972	972	972	1997
317	20241024	145700	58905016	972	972	972	972	0
318	20241024	145600	58905016	972	972	972	972	0
319	20241024	145500	58905016	972	972	972	972	0
320	20241024	145400	58905016	972	970	972	970	30
321	20241024	145300	58875914	970	970	970	970	0
322	20241024	145200	58875914	970	970	970	970	0
323	20241024	145100	58875914	970	970	970	970	10
324	20241024	145000	58866214	970	970	970	968	401
325	20241024	144900	58477864	970	970	970	970	12
326	20241024	144800	58466224	970	970	972	970	1735
327	20241024	144700	56783270	972	972	972	972	0
328	20241024	144600	56783270	972	972	972	972	0
329	20241024	144500	56783270	972	972	972	972	0
330	20241024	144400	56783270	972	972	972	972	0
331	20241024	144300	56783270	972	972	972	972	0
332	20241024	144200	56783270	972	972	972	972	0
333	20241024	144100	56783270	972	972	972	972	590
334	20241024	144000	56209790	972	972	972	972	0
335	20241024	143900	56209790	972	972	972	972	0
336	20241024	143800	56209790	972	972	972	972	0
337	20241024	143700	56209790	972	972	972	972	0
338	20241024	143600	56209790	972	972	972	972	0
339	20241024	143500	56209790	972	972	972	972	0
340	20241024	143400	56209790	972	970	972	968	992
341	20241024	143300	55249221	972	972	972	972	0
342	20241024	143200	55249221	972	972	972	972	0
343	20241024	143100	55249221	972	972	972	972	20
344	20241024	143000	55229781	972	972	972	972	0
345	20241024	142900	55229781	972	972	972	972	0
346	20241024	142800	55229781	972	972	972	972	0
347	20241024	142700	55229781	972	972	972	972	0
348	20241024	142600	55229781	972	972	972	972	0
349	20241024	142500	55229781	972	972	972	972	0
350	20241024	142400	55229781	972	972	972	972	0
351	20241024	142300	55229781	972	972	972	972	0
352	20241024	142200	55229781	972	972	972	972	0
353	20241024	142100	55229781	972	972	972	972	0
354	20241024	142000	55229781	972	969	972	969	827
355	20241024	141900	54428403	972	972	972	970	64
356	20241024	141800	54366319	971	971	971	971	116
357	20241024	141700	54253683	972	972	972	972	0
358	20241024	141600	54253683	972	972	972	972	0
359	20241024	141500	54253683	972	972	972	972	20
360	20241024	141400	54234243	972	972	972	972	0
361	20241024	141300	54234243	972	972	972	972	0
362	20241024	141200	54234243	972	971	972	971	3
363	20241024	141100	54231329	972	972	972	972	0
364	20241024	141000	54231329	972	972	972	972	0
365	20241024	140900	54231329	972	972	972	972	0
366	20241024	140800	54231329	972	972	972	972	5
367	20241024	140700	54226469	972	972	972	972	0
368	20241024	140600	54226469	972	972	972	972	0
369	20241024	140500	54226469	972	972	972	972	0
370	20241024	140400	54226469	972	972	972	972	0
371	20241024	140300	54226469	972	972	972	972	0
372	20241024	140200	54226469	972	972	972	972	0
373	20241024	140100	54226469	972	972	972	972	0
374	20241024	140000	54226469	972	972	972	971	25
375	20241024	135900	54202170	973	973	973	973	0
376	20241024	135800	54202170	973	973	973	973	0
377	20241024	135700	54202170	973	973	973	973	0
378	20241024	135600	54202170	973	973	973	973	0
379	20241024	135500	54202170	973	973	973	973	0
380	20241024	135400	54202170	973	973	973	973	0
381	20241024	135300	54202170	973	973	973	973	0
382	20241024	135200	54202170	973	973	973	973	0
383	20241024	135100	54202170	973	973	973	973	0
384	20241024	135000	54202170	973	973	973	973	0
385	20241024	134900	54202170	973	973	973	973	0
386	20241024	134800	54202170	973	973	973	973	0
387	20241024	134700	54202170	973	973	973	973	0
388	20241024	134600	54202170	973	973	973	973	0
389	20241024	134500	54202170	973	973	973	973	0
390	20241024	134400	54202170	973	973	973	973	0
391	20241024	134300	54202170	973	973	973	973	0
392	20241024	134200	54202170	973	973	973	973	0
393	20241024	134100	54202170	973	973	973	973	0
394	20241024	134000	54202170	973	973	973	973	0
395	20241024	133900	54202170	973	973	973	973	0
396	20241024	133800	54202170	973	973	973	973	0
397	20241024	133700	54202170	973	973	973	973	0
398	20241024	133600	54202170	973	973	973	973	0
399	20241024	133500	54202170	973	970	973	970	105
400	20241024	133400	54100317	972	972	972	972	0
401	20241024	133300	54100317	972	972	972	972	486
402	20241024	133200	53627925	972	972	972	972	0
403	20241024	133100	53627925	972	972	972	972	0
404	20241024	133000	53627925	972	972	972	972	0
405	20241024	132900	53627925	972	972	972	972	0
406	20241024	132800	53627925	972	972	972	972	0
407	20241024	132700	53627925	972	970	972	968	558
408	20241024	132600	53086966	972	972	972	972	0
409	20241024	132500	53086966	972	972	972	972	0
410	20241024	132400	53086966	972	972	972	972	0
411	20241024	132300	53086966	972	972	972	972	0
412	20241024	132200	53086966	972	972	972	972	0
413	20241024	132100	53086966	972	972	972	972	0
414	20241024	132000	53086966	972	972	972	972	0
415	20241024	131900	53086966	972	972	972	972	0
416	20241024	131800	53086966	972	972	972	972	0
417	20241024	131700	53086966	972	972	972	972	0
418	20241024	131600	53086966	972	972	972	972	0
419	20241024	131500	53086966	972	972	972	972	0
420	20241024	131400	53086966	972	972	972	972	0
421	20241024	131300	53086966	972	972	972	972	0
422	20241024	131200	53086966	972	972	972	972	0
423	20241024	131100	53086966	972	970	972	968	801
424	20241024	131000	52311336	972	972	972	972	0
425	20241024	130900	52311336	972	972	972	972	0
426	20241024	130800	52311336	972	972	972	972	0
427	20241024	130700	52311336	972	972	972	972	0
428	20241024	130600	52311336	972	972	972	972	1
429	20241024	130500	52310364	970	970	970	970	51
430	20241024	130400	52260894	973	973	973	973	0
431	20241024	130300	52260894	973	973	973	973	0
432	20241024	130200	52260894	973	973	973	973	0
433	20241024	130100	52260894	973	973	973	973	0
434	20241024	130000	52260894	973	973	973	973	0
435	20241024	125900	52260894	973	973	973	973	0
436	20241024	125800	52260894	973	973	973	973	300
437	20241024	125700	51968994	973	973	973	973	0
438	20241024	125600	51968994	973	973	973	973	0
439	20241024	125500	51968994	973	968	973	968	277
440	20241024	125400	51700853	969	971	973	969	9602
441	20241024	125300	42394434	973	973	973	973	1
442	20241024	125200	42393461	974	974	974	974	0
443	20241024	125100	42393461	974	974	974	974	0
444	20241024	125000	42393461	974	971	974	971	225
445	20241024	124900	42174980	971	971	971	971	110
446	20241024	124800	42068170	974	974	974	974	0
447	20241024	124700	42068170	974	974	974	974	0
448	20241024	124600	42068170	974	974	974	974	0
449	20241024	124500	42068170	974	974	974	974	0
450	20241024	124400	42068170	974	974	974	974	0
451	20241024	124300	42068170	974	974	974	974	0
452	20241024	124200	42068170	974	974	974	974	0
453	20241024	124100	42068170	974	974	974	974	0
454	20241024	124000	42068170	974	974	974	974	0
455	20241024	123900	42068170	974	974	974	974	0
456	20241024	123800	42068170	974	974	974	974	0
457	20241024	123700	42068170	974	974	974	974	0
458	20241024	123600	42068170	974	974	974	974	1
459	20241024	123500	42067196	974	974	974	974	0
460	20241024	123400	42067196	974	974	974	974	0
461	20241024	123300	42067196	974	974	974	974	0
462	20241024	123200	42067196	974	974	974	974	1
463	20241024	123100	42066222	971	972	974	971	1979
464	20241024	123000	40144472	974	974	974	974	1
465	20241024	122900	40143498	972	972	972	972	1000
466	20241024	122800	39171498	974	974	974	974	1
467	20241024	122700	39170524	973	973	974	973	46
468	20241024	122600	39125761	973	973	973	973	500
469	20241024	122500	38639261	974	974	974	974	50
470	20241024	122400	38590561	974	974	974	974	5
471	20241024	122300	38585691	974	974	974	974	0
472	20241024	122200	38585691	974	974	974	974	0
473	20241024	122100	38585691	974	974	974	974	20
474	20241024	122000	38566211	976	976	976	976	1
475	20241024	121900	38565235	976	976	976	976	1000
476	20241024	121800	37589235	976	976	976	976	0
477	20241024	121700	37589235	976	976	976	976	0
478	20241024	121600	37589235	976	976	976	976	0
479	20241024	121500	37589235	976	976	976	976	0
480	20241024	121400	37589235	976	974	976	973	114
481	20241024	121300	37478219	976	976	976	976	0
482	20241024	121200	37478219	976	976	976	976	0
483	20241024	121100	37478219	976	976	976	976	0
484	20241024	121000	37478219	976	976	976	976	0
485	20241024	120900	37478219	976	976	976	976	0
486	20241024	120800	37478219	976	976	976	976	0
487	20241024	120700	37478219	976	976	976	976	0
488	20241024	120600	37478219	976	976	976	976	0
489	20241024	120500	37478219	976	975	976	975	11
490	20241024	120400	37467493	976	976	976	976	0
491	20241024	120300	37467493	976	976	976	976	0
492	20241024	120200	37467493	976	976	976	976	0
493	20241024	120100	37467493	976	975	976	975	924
494	20241024	120000	36565677	975	975	975	975	0
495	20241024	115900	36565677	975	975	975	975	0
496	20241024	115800	36565677	975	974	975	974	2
497	20241024	115700	36563728	975	975	975	975	0
498	20241024	115600	36563728	975	975	975	975	1
499	20241024	115500	36562753	973	975	975	973	1260
500	20241024	115400	35334554	975	975	975	975	0
501	20241024	115300	35334554	975	975	975	975	0
502	20241024	115200	35334554	975	975	975	975	766
503	20241024	115100	34587704	975	975	975	975	0
504	20241024	115000	34587704	975	975	975	975	0
505	20241024	114900	34587704	975	975	975	975	0
506	20241024	114800	34587704	975	975	975	975	0
507	20241024	114700	34587704	975	975	975	975	16
508	20241024	114600	34572104	975	975	975	975	0
509	20241024	114500	34572104	975	975	975	975	0
510	20241024	114400	34572104	975	975	975	975	0
511	20241024	114300	34572104	975	975	975	975	0
512	20241024	114200	34572104	975	975	975	975	0
513	20241024	114100	34572104	975	975	975	975	0
514	20241024	114000	34572104	975	975	975	975	0
515	20241024	113900	34572104	975	975	975	975	0
516	20241024	113800	34572104	975	975	975	975	0
517	20241024	113700	34572104	975	975	975	975	119
518	20241024	113600	34456079	975	975	975	975	1
519	20241024	113500	34455104	974	975	975	974	22
520	20241024	113400	34433671	975	975	975	975	0
521	20241024	113300	34433671	975	975	975	975	0
522	20241024	113200	34433671	975	975	975	975	40
523	20241024	113100	34394671	975	975	975	975	1
524	20241024	113000	34393696	974	974	974	974	5
525	20241024	112900	34388826	975	974	975	974	14
526	20241024	112800	34375189	975	974	975	974	1101
527	20241024	112700	33302814	975	975	975	975	0
528	20241024	112600	33302814	975	974	975	974	52
529	20241024	112500	33252164	975	975	975	975	0
530	20241024	112400	33252164	975	975	975	975	0
531	20241024	112300	33252164	975	975	975	975	0
532	20241024	112200	33252164	975	975	975	975	0
533	20241024	112100	33252164	975	975	975	975	0
534	20241024	112000	33252164	975	975	975	975	0
535	20241024	111900	33252164	975	975	975	975	0
536	20241024	111800	33252164	975	975	975	975	2
537	20241024	111700	33250214	975	975	975	975	0
538	20241024	111600	33250214	975	975	975	975	5
539	20241024	111500	33245339	975	975	975	975	0
540	20241024	111400	33245339	975	975	975	975	1
541	20241024	111300	33244364	974	974	974	974	0
542	20241024	111200	33244364	974	974	974	974	0
543	20241024	111100	33244364	974	975	975	974	1715
544	20241024	111000	31573953	974	974	974	974	1
545	20241024	110900	31572979	975	975	975	975	0
546	20241024	110800	31572979	975	975	975	975	0
547	20241024	110700	31572979	975	975	975	975	0
548	20241024	110600	31572979	975	975	975	975	10
549	20241024	110500	31563229	975	975	975	975	0
550	20241024	110400	31563229	975	975	975	975	0
551	20241024	110300	31563229	975	975	975	975	0
552	20241024	110200	31563229	975	974	975	974	243
553	20241024	110100	31326546	974	974	974	974	0
554	20241024	110000	31326546	974	974	974	974	0
555	20241024	105900	31326546	974	974	974	974	0
556	20241024	105800	31326546	974	974	974	974	0
557	20241024	105700	31326546	974	974	974	974	0
558	20241024	105600	31326546	974	974	974	974	0
559	20241024	105500	31326546	974	974	974	974	0
560	20241024	105400	31326546	974	974	974	974	0
561	20241024	105300	31326546	974	974	974	974	4
562	20241024	105200	31322650	974	974	974	974	3
563	20241024	105100	31319728	973	973	973	973	0
564	20241024	105000	31319728	973	973	973	973	1
565	20241024	104900	31318755	974	974	974	974	0
566	20241024	104800	31318755	974	974	974	974	0
567	20241024	104700	31318755	974	974	974	974	0
568	20241024	104600	31318755	974	974	974	974	2
569	20241024	104500	31316807	974	974	974	974	0
570	20241024	104400	31316807	974	974	974	974	0
571	20241024	104300	31316807	974	974	974	974	0
572	20241024	104200	31316807	974	973	974	973	50
573	20241024	104100	31268156	975	975	975	975	0
574	20241024	104000	31268156	975	975	975	975	0
575	20241024	103900	31268156	975	975	975	975	1
576	20241024	103800	31267181	975	975	975	975	12
577	20241024	103700	31255481	970	971	971	970	635
578	20241024	103600	30639427	975	975	975	975	0
579	20241024	103500	30639427	975	975	975	975	0
580	20241024	103400	30639427	975	975	975	975	0
581	20241024	103300	30639427	975	975	975	975	0
582	20241024	103200	30639427	975	975	975	975	0
583	20241024	103100	30639427	975	975	975	975	1
584	20241024	103000	30638452	969	969	969	969	0
585	20241024	102900	30638452	969	969	969	969	0
586	20241024	102800	30638452	969	969	969	969	0
587	20241024	102700	30638452	969	969	969	969	0
588	20241024	102600	30638452	969	969	969	969	0
589	20241024	102500	30638452	969	969	969	969	0
590	20241024	102400	30638452	969	975	975	969	6
591	20241024	102300	30632608	970	970	970	970	275
592	20241024	102200	30365858	970	970	970	970	662
593	20241024	102100	29723718	970	970	970	970	0
594	20241024	102000	29723718	970	970	970	970	7
595	20241024	101900	29716928	970	970	970	970	161
596	20241024	101800	29560758	976	976	976	976	5
597	20241024	101700	29555878	971	971	977	970	10011
598	20241024	101600	19842665	972	977	977	972	142
599	20241024	101500	19704636	976	976	976	976	0
600	20241024	101400	19704636	976	976	976	976	10000
601	20241024	101300	9944636	976	972	976	972	24
602	20241024	101200	9921304	976	976	976	976	0
603	20241024	101100	9921304	976	976	976	976	0
604	20241024	101000	9921304	976	976	976	976	0
605	20241024	100900	9921304	976	976	976	976	0
606	20241024	100800	9921304	976	976	976	976	0
607	20241024	100700	9921304	976	976	976	976	20
608	20241024	100600	9901784	976	977	977	971	8006
609	20241024	100500	2122769	977	977	977	977	0
610	20241024	100400	2122769	977	975	977	973	241
611	20241024	100300	1887970	977	977	977	977	0
612	20241024	100200	1887970	977	977	977	977	0
613	20241024	100100	1887970	977	977	977	977	0
614	20241024	100000	1887970	977	977	977	977	0
615	20241024	095900	1887970	977	977	977	977	0
616	20241024	095800	1887970	977	977	977	977	2
617	20241024	095700	1886016	977	977	977	977	0
618	20241024	095600	1886016	977	977	977	975	112
619	20241024	095500	1776614	977	975	977	975	21
620	20241024	095400	1756135	977	977	977	977	0
621	20241024	095300	1756135	977	977	977	977	15
622	20241024	095200	1741480	977	977	977	977	0
623	20241024	095100	1741480	977	977	977	977	0
624	20241024	095000	1741480	977	977	977	977	0
625	20241024	094900	1741480	977	977	977	977	0
626	20241024	094800	1741480	977	977	977	977	0
627	20241024	094700	1741480	977	977	977	977	0
628	20241024	094600	1741480	977	977	977	977	0
629	20241024	094500	1741480	977	977	977	977	0
630	20241024	094400	1741480	977	977	977	977	30
631	20241024	094300	1712170	977	977	977	977	0
632	20241024	094200	1712170	977	977	977	977	2
633	20241024	094100	1710216	977	977	977	977	4
634	20241024	094000	1706308	977	977	977	977	0
635	20241024	093900	1706308	977	977	977	977	0
636	20241024	093800	1706308	977	977	977	977	0
637	20241024	093700	1706308	977	977	977	977	1
638	20241024	093600	1705331	974	974	974	974	0
639	20241024	093500	1705331	974	975	975	974	284
640	20241024	093400	1428531	976	976	976	976	20
641	20241024	093300	1409011	977	977	977	977	0
642	20241024	093200	1409011	977	977	977	977	10
643	20241024	093100	1399241	976	976	976	976	0
644	20241024	093000	1399241	976	976	976	976	0
645	20241024	092900	1399241	976	976	976	976	12
646	20241024	092800	1387529	976	976	976	976	0
647	20241024	092700	1387529	976	976	976	976	0
648	20241024	092600	1387529	976	976	976	976	0
649	20241024	092500	1387529	976	976	976	976	0
650	20241024	092400	1387529	976	976	976	976	0
651	20241024	092300	1387529	976	976	976	976	0
652	20241024	092200	1387529	976	976	976	976	0
653	20241024	092100	1387529	976	975	976	975	26
654	20241024	092000	1362178	975	975	975	975	5
655	20241024	091900	1357303	975	975	975	975	0
656	20241024	091800	1357303	975	975	975	975	1
657	20241024	091700	1356328	974	974	974	974	0
658	20241024	091600	1356328	974	980	980	974	1099
659	20241024	091500	281565	986	986	986	986	0
660	20241024	091400	281565	986	986	986	986	0
661	20241024	091300	281565	986	986	986	986	0
662	20241024	091200	281565	986	986	986	986	100
663	20241024	091100	182965	989	989	989	989	0
664	20241024	091000	182965	989	989	989	989	0
665	20241024	090900	182965	989	989	989	989	0
666	20241024	090800	182965	989	989	989	989	0
667	20241024	090700	182965	989	989	989	989	0
668	20241024	090600	182965	989	989	989	989	0
669	20241024	090500	182965	989	989	989	989	0
670	20241024	090400	182965	989	989	989	989	0
671	20241024	090300	182965	989	989	989	989	0
672	20241024	090200	182965	989	989	989	989	0
673	20241024	090100	182965	989	989	989	989	0
674	20241024	090000	182965	989	989	989	989	185