KissMeData/104040/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	201400	193361067	970	970	970	970	5194
3	20241022	201300	193361067	970	970	970	970	0
4	20241022	201200	193361067	970	970	970	970	0
5	20241022	201100	193361067	970	970	970	970	0
6	20241022	201000	193361067	970	970	970	970	0
7	20241022	200900	193361067	970	970	970	970	0
8	20241022	200800	193361067	970	970	970	970	0
9	20241022	200700	193361067	970	970	970	970	0
10	20241022	200600	193361067	970	970	970	970	0
11	20241022	200500	193361067	970	970	970	970	0
12	20241022	200400	193361067	970	970	970	970	0
13	20241022	200300	193361067	970	970	970	970	0
14	20241022	200200	193361067	970	970	970	970	0
15	20241022	200100	193361067	970	970	970	970	0
16	20241022	200000	193361067	970	970	970	970	0
17	20241022	195900	193361067	970	970	970	970	0
18	20241022	195800	193361067	970	970	970	970	0
19	20241022	195700	193361067	970	970	970	970	0
20	20241022	195600	193361067	970	970	970	970	0
21	20241022	195500	193361067	970	970	970	970	0
22	20241022	195400	193361067	970	970	970	970	0
23	20241022	195300	193361067	970	970	970	970	0
24	20241022	195200	193361067	970	970	970	970	0
25	20241022	195100	193361067	970	970	970	970	0
26	20241022	195000	193361067	970	970	970	970	0
27	20241022	194900	193361067	970	970	970	970	0
28	20241022	194800	193361067	970	970	970	970	0
29	20241022	194700	193361067	970	970	970	970	0
30	20241022	194600	193361067	970	970	970	970	0
31	20241022	194500	193361067	970	970	970	970	0
32	20241022	194400	193361067	970	970	970	970	5194
33	20241022	194300	193361067	970	970	970	970	0
34	20241022	194200	193361067	970	970	970	970	0
35	20241022	194100	193361067	970	970	970	970	0
36	20241022	194000	193361067	970	970	970	970	0
37	20241022	193900	193361067	970	970	970	970	0
38	20241022	193800	193361067	970	970	970	970	0
39	20241022	193700	193361067	970	970	970	970	0
40	20241022	193600	193361067	970	970	970	970	0
41	20241022	193500	193361067	970	970	970	970	0
42	20241022	193400	193361067	970	970	970	970	0
43	20241022	193300	193361067	970	970	970	970	0
44	20241022	193200	193361067	970	970	970	970	0
45	20241022	193100	193361067	970	970	970	970	0
46	20241022	193000	193361067	970	970	970	970	0
47	20241022	192900	193361067	970	970	970	970	0
48	20241022	192800	193361067	970	970	970	970	0
49	20241022	192700	193361067	970	970	970	970	0
50	20241022	192600	193361067	970	970	970	970	0
51	20241022	192500	193361067	970	970	970	970	0
52	20241022	192400	193361067	970	970	970	970	0
53	20241022	192300	193361067	970	970	970	970	0
54	20241022	192200	193361067	970	970	970	970	0
55	20241022	192100	193361067	970	970	970	970	0
56	20241022	192000	193361067	970	970	970	970	0
57	20241022	191900	193361067	970	970	970	970	0
58	20241022	191800	193361067	970	970	970	970	0
59	20241022	191700	193361067	970	970	970	970	0
60	20241022	191600	193361067	970	970	970	970	0
61	20241022	191500	193361067	970	970	970	970	0
62	20241022	191400	193361067	970	970	970	970	5194
63	20241022	191300	193361067	970	970	970	970	0
64	20241022	191200	193361067	970	970	970	970	0
65	20241022	191100	193361067	970	970	970	970	0
66	20241022	191000	193361067	970	970	970	970	0
67	20241022	190900	193361067	970	970	970	970	0
68	20241022	190800	193361067	970	970	970	970	0
69	20241022	190700	193361067	970	970	970	970	0
70	20241022	190600	193361067	970	970	970	970	0
71	20241022	190500	193361067	970	970	970	970	0
72	20241022	190400	193361067	970	970	970	970	0
73	20241022	190300	193361067	970	970	970	970	0
74	20241022	190200	193361067	970	970	970	970	0
75	20241022	190100	193361067	970	970	970	970	0
76	20241022	190000	193361067	970	970	970	970	0
77	20241022	185900	193361067	970	970	970	970	0
78	20241022	185800	193361067	970	970	970	970	0
79	20241022	185700	193361067	970	970	970	970	0
80	20241022	185600	193361067	970	970	970	970	0
81	20241022	185500	193361067	970	970	970	970	0
82	20241022	185400	193361067	970	970	970	970	0
83	20241022	185300	193361067	970	970	970	970	0
84	20241022	185200	193361067	970	970	970	970	0
85	20241022	185100	193361067	970	970	970	970	0
86	20241022	185000	193361067	970	970	970	970	0
87	20241022	184900	193361067	970	970	970	970	0
88	20241022	184800	193361067	970	970	970	970	0
89	20241022	184700	193361067	970	970	970	970	0
90	20241022	184600	193361067	970	970	970	970	0
91	20241022	184500	193361067	970	970	970	970	0
92	20241022	184400	193361067	970	970	970	970	5194
93	20241022	184300	193361067	970	970	970	970	0
94	20241022	184200	193361067	970	970	970	970	0
95	20241022	184100	193361067	970	970	970	970	0
96	20241022	184000	193361067	970	970	970	970	0
97	20241022	183900	193361067	970	970	970	970	0
98	20241022	183800	193361067	970	970	970	970	0
99	20241022	183700	193361067	970	970	970	970	0
100	20241022	183600	193361067	970	970	970	970	0
101	20241022	183500	193361067	970	970	970	970	0
102	20241022	183400	193361067	970	970	970	970	0
103	20241022	183300	193361067	970	970	970	970	0
104	20241022	183200	193361067	970	970	970	970	0
105	20241022	183100	193361067	970	970	970	970	0
106	20241022	183000	193361067	970	970	970	970	0
107	20241022	182900	193361067	970	970	970	970	0
108	20241022	182800	193361067	970	970	970	970	0
109	20241022	182700	193361067	970	970	970	970	0
110	20241022	182600	193361067	970	970	970	970	0
111	20241022	182500	193361067	970	970	970	970	0
112	20241022	182400	193361067	970	970	970	970	0
113	20241022	182300	193361067	970	970	970	970	0
114	20241022	182200	193361067	970	970	970	970	0
115	20241022	182100	193361067	970	970	970	970	0
116	20241022	182000	193361067	970	970	970	970	0
117	20241022	181900	193361067	970	970	970	970	0
118	20241022	181800	193361067	970	970	970	970	0
119	20241022	181700	193361067	970	970	970	970	0
120	20241022	181600	193361067	970	970	970	970	0
121	20241022	181500	193361067	970	970	970	970	0
122	20241022	181400	193361067	970	970	970	970	5194
123	20241022	181300	193361067	970	970	970	970	0
124	20241022	181200	193361067	970	970	970	970	0
125	20241022	181100	193361067	970	970	970	970	0
126	20241022	181000	193361067	970	970	970	970	0
127	20241022	180900	193361067	970	970	970	970	0
128	20241022	180800	193361067	970	970	970	970	0
129	20241022	180700	193361067	970	970	970	970	0
130	20241022	180600	193361067	970	970	970	970	0
131	20241022	180500	193361067	970	970	970	970	0
132	20241022	180400	193361067	970	970	970	970	0
133	20241022	180300	193361067	970	970	970	970	0
134	20241022	180200	193361067	970	970	970	970	0
135	20241022	180100	193361067	970	970	970	970	0
136	20241022	180000	193361067	970	970	970	970	0
137	20241022	175900	193361067	970	970	970	970	0
138	20241022	175800	193361067	970	970	970	970	0
139	20241022	175700	193361067	970	970	970	970	0
140	20241022	175600	193361067	970	970	970	970	0
141	20241022	175500	193361067	970	970	970	970	0
142	20241022	175400	193361067	970	970	970	970	0
143	20241022	175300	193361067	970	970	970	970	0
144	20241022	175200	193361067	970	970	970	970	0
145	20241022	175100	193361067	970	970	970	970	0
146	20241022	175000	193361067	970	970	970	970	0
147	20241022	174900	193361067	970	970	970	970	0
148	20241022	174800	193361067	970	970	970	970	0
149	20241022	174700	193361067	970	970	970	970	0
150	20241022	174600	193361067	970	970	970	970	0
151	20241022	174500	193361067	970	970	970	970	0
152	20241022	174400	193361067	970	970	970	970	5194
153	20241022	174300	193361067	970	970	970	970	0
154	20241022	174200	193361067	970	970	970	970	0
155	20241022	174100	193361067	970	970	970	970	0
156	20241022	174000	193361067	970	970	970	970	0
157	20241022	173900	193361067	970	970	970	970	0
158	20241022	173800	193361067	970	970	970	970	0
159	20241022	173700	193361067	970	970	970	970	0
160	20241022	173600	193361067	970	970	970	970	0
161	20241022	173500	193361067	970	970	970	970	0
162	20241022	173400	193361067	970	970	970	970	0
163	20241022	173300	193361067	970	970	970	970	0
164	20241022	173200	193361067	970	970	970	970	0
165	20241022	173100	193361067	970	970	970	970	0
166	20241022	173000	193361067	970	970	970	970	0
167	20241022	172900	193361067	970	970	970	970	0
168	20241022	172800	193361067	970	970	970	970	0
169	20241022	172700	193361067	970	970	970	970	0
170	20241022	172600	193361067	970	970	970	970	0
171	20241022	172500	193361067	970	970	970	970	0
172	20241022	172400	193361067	970	970	970	970	0
173	20241022	172300	193361067	970	970	970	970	0
174	20241022	172200	193361067	970	970	970	970	0
175	20241022	172100	193361067	970	970	970	970	0
176	20241022	172000	193361067	970	970	970	970	0
177	20241022	171900	193361067	970	970	970	970	0
178	20241022	171800	193361067	970	970	970	970	0
179	20241022	171700	193361067	970	970	970	970	0
180	20241022	171600	193361067	970	970	970	970	0
181	20241022	171500	193361067	970	970	970	970	0
182	20241022	171400	193361067	970	970	970	970	5194
183	20241022	171300	193361067	970	970	970	970	0
184	20241022	171200	193361067	970	970	970	970	0
185	20241022	171100	193361067	970	970	970	970	0
186	20241022	171000	193361067	970	970	970	970	0
187	20241022	170900	193361067	970	970	970	970	0
188	20241022	170800	193361067	970	970	970	970	0
189	20241022	170700	193361067	970	970	970	970	0
190	20241022	170600	193361067	970	970	970	970	0
191	20241022	170500	193361067	970	970	970	970	0
192	20241022	170400	193361067	970	970	970	970	0
193	20241022	170300	193361067	970	970	970	970	0
194	20241022	170200	193361067	970	970	970	970	0
195	20241022	170100	193361067	970	970	970	970	0
196	20241022	170000	193361067	970	970	970	970	0
197	20241022	165900	193361067	970	970	970	970	0
198	20241022	165800	193361067	970	970	970	970	0
199	20241022	165700	193361067	970	970	970	970	0
200	20241022	165600	193361067	970	970	970	970	0
201	20241022	165500	193361067	970	970	970	970	0
202	20241022	165400	193361067	970	970	970	970	0
203	20241022	165300	193361067	970	970	970	970	0
204	20241022	165200	193361067	970	970	970	970	0
205	20241022	165100	193361067	970	970	970	970	0
206	20241022	165000	193361067	970	970	970	970	0
207	20241022	164900	193361067	970	970	970	970	0
208	20241022	164800	193361067	970	970	970	970	0
209	20241022	164700	193361067	970	970	970	970	0
210	20241022	164600	193361067	970	970	970	970	0
211	20241022	164500	193361067	970	970	970	970	0
212	20241022	164400	193361067	970	970	970	970	5194
213	20241022	164300	193361067	970	970	970	970	0
214	20241022	164200	193361067	970	970	970	970	0
215	20241022	164100	193361067	970	970	970	970	0
216	20241022	164000	193361067	970	970	970	970	0
217	20241022	163900	193361067	970	970	970	970	0
218	20241022	163800	193361067	970	970	970	970	0
219	20241022	163700	193361067	970	970	970	970	0
220	20241022	163600	193361067	970	970	970	970	0
221	20241022	163500	193361067	970	970	970	970	0
222	20241022	163400	193361067	970	970	970	970	0
223	20241022	163300	193361067	970	970	970	970	0
224	20241022	163200	193361067	970	970	970	970	0
225	20241022	163100	193361067	970	970	970	970	0
226	20241022	163000	193361067	970	970	970	970	0
227	20241022	162900	193361067	970	970	970	970	0
228	20241022	162800	193361067	970	970	970	970	0
229	20241022	162700	193361067	970	970	970	970	0
230	20241022	162600	193361067	970	970	970	970	0
231	20241022	162500	193361067	970	970	970	970	0
232	20241022	162400	193361067	970	970	970	970	0
233	20241022	162300	193361067	970	970	970	970	0
234	20241022	162200	193361067	970	970	970	970	0
235	20241022	162100	193361067	970	970	970	970	0
236	20241022	162000	193361067	970	970	970	970	0
237	20241022	161900	193361067	970	970	970	970	0
238	20241022	161800	193361067	970	970	970	970	0
239	20241022	161700	193361067	970	970	970	970	0
240	20241022	161600	193361067	970	970	970	970	0
241	20241022	161500	193361067	970	970	970	970	0
242	20241022	161400	193361067	970	970	970	970	5194
243	20241022	161300	193361067	970	970	970	970	0
244	20241022	161200	193361067	970	970	970	970	0
245	20241022	161100	193361067	970	970	970	970	0
246	20241022	161000	193361067	970	970	970	970	0
247	20241022	160900	193361067	970	970	970	970	0
248	20241022	160800	193361067	970	970	970	970	0
249	20241022	160700	193361067	970	970	970	970	0
250	20241022	160600	193361067	970	970	970	970	0
251	20241022	160500	193361067	970	970	970	970	0
252	20241022	160400	193361067	970	970	970	970	0
253	20241022	160300	193361067	970	970	970	970	0
254	20241022	160200	193361067	970	970	970	970	0
255	20241022	160100	193361067	970	970	970	970	0
256	20241022	160000	193361067	970	970	970	970	0
257	20241022	155900	193361067	970	970	970	970	0
258	20241022	155800	193361067	970	970	970	970	0
259	20241022	155700	193361067	970	970	970	970	0
260	20241022	155600	193361067	970	970	970	970	0
261	20241022	155500	193361067	970	970	970	970	0
262	20241022	155400	193361067	970	970	970	970	0
263	20241022	155300	193361067	970	970	970	970	0
264	20241022	155200	193361067	970	970	970	970	0
265	20241022	155100	193361067	970	970	970	970	0
266	20241022	155000	193361067	970	970	970	970	0
267	20241022	154900	193361067	970	970	970	970	0
268	20241022	154800	193361067	970	970	970	970	0
269	20241022	154700	193361067	970	970	970	970	0
270	20241022	154600	193361067	970	970	970	970	0
271	20241022	154500	193361067	970	970	970	970	0
272	20241022	154400	193361067	970	970	970	970	5194
273	20241022	154300	193361067	970	970	970	970	0
274	20241022	154200	193361067	970	970	970	970	0
275	20241022	154100	193361067	970	970	970	970	0
276	20241022	154000	193361067	970	970	970	970	0
277	20241022	153900	193361067	970	970	970	970	0
278	20241022	153800	193361067	970	970	970	970	0
279	20241022	153700	193361067	970	970	970	970	0
280	20241022	153600	193361067	970	970	970	970	0
281	20241022	153500	193361067	970	970	970	970	0
282	20241022	153400	193361067	970	970	970	970	0
283	20241022	153300	193361067	970	970	970	970	0
284	20241022	153200	193361067	970	970	970	970	0
285	20241022	153100	193361067	970	970	970	970	0
286	20241022	153000	193361067	970	970	970	970	5194
287	20241022	152900	188322887	970	970	970	970	0
288	20241022	152800	188322887	970	970	970	970	0
289	20241022	152700	188322887	970	970	970	970	0
290	20241022	152600	188322887	970	970	970	970	0
291	20241022	152500	188322887	970	970	970	970	0
292	20241022	152400	188322887	970	970	970	970	0
293	20241022	152300	188322887	970	970	970	970	0
294	20241022	152200	188322887	970	970	970	970	0
295	20241022	152100	188322887	970	970	970	970	0
296	20241022	152000	188322887	970	970	970	970	0
297	20241022	151900	188322887	970	976	976	970	1025
298	20241022	151800	187328631	970	973	973	970	3549
299	20241022	151700	183884055	976	976	976	972	20
300	20241022	151600	183864539	977	977	977	977	0
301	20241022	151500	183864539	977	977	977	977	0
302	20241022	151400	183864539	977	975	977	975	3000
303	20241022	151300	180935433	975	975	975	975	0
304	20241022	151200	180935433	975	975	975	975	1
305	20241022	151100	180934458	977	977	977	977	0
306	20241022	151000	180934458	977	977	977	977	0
307	20241022	150900	180934458	977	977	977	977	0
308	20241022	150800	180934458	977	977	977	977	0
309	20241022	150700	180934458	977	977	977	977	0
310	20241022	150600	180934458	977	977	977	977	20
311	20241022	150500	180914918	977	977	977	977	0
312	20241022	150400	180914918	977	977	977	977	25
313	20241022	150300	180890493	977	977	977	977	50
314	20241022	150200	180841643	977	970	977	970	1237
315	20241022	150100	179639597	970	970	970	970	363
316	20241022	150000	179287487	971	972	972	971	2042
317	20241022	145900	177304704	971	971	971	971	169
318	20241022	145800	177140605	971	971	971	971	1
319	20241022	145700	177139634	972	971	972	971	3
320	20241022	145600	177136720	972	972	972	972	0
321	20241022	145500	177136720	972	972	972	972	0
322	20241022	145400	177136720	972	972	972	972	0
323	20241022	145300	177136720	972	972	972	972	0
324	20241022	145200	177136720	972	972	972	972	1
325	20241022	145100	177135748	971	971	972	971	290
326	20241022	145000	176854157	972	972	972	972	1
327	20241022	144900	176853185	971	971	971	971	100
328	20241022	144800	176756085	972	971	972	971	31
329	20241022	144700	176725983	972	972	972	972	1
330	20241022	144600	176725011	971	972	972	971	366
331	20241022	144500	176369624	971	971	971	971	10
332	20241022	144400	176359914	971	971	971	971	2020
333	20241022	144300	174398494	972	972	972	972	0
334	20241022	144200	174398494	972	972	972	972	365
335	20241022	144100	174043714	974	974	974	974	0
336	20241022	144000	174043714	974	974	974	974	0
337	20241022	143900	174043714	974	974	974	974	11
338	20241022	143800	174033000	974	974	974	974	345
339	20241022	143700	173696970	974	974	974	974	0
340	20241022	143600	173696970	974	974	974	974	0
341	20241022	143500	173696970	974	974	974	974	0
342	20241022	143400	173696970	974	974	974	974	0
343	20241022	143300	173696970	974	974	974	974	0
344	20241022	143200	173696970	974	974	974	974	0
345	20241022	143100	173696970	974	974	974	974	0
346	20241022	143000	173696970	974	974	974	974	0
347	20241022	142900	173696970	974	974	974	974	0
348	20241022	142800	173696970	974	974	974	974	0
349	20241022	142700	173696970	974	974	974	974	0
350	20241022	142600	173696970	974	973	974	972	3382
351	20241022	142500	170409663	972	972	972	972	10
352	20241022	142400	170399943	974	974	974	974	0
353	20241022	142300	170399943	974	974	974	974	0
354	20241022	142200	170399943	974	974	974	974	282
355	20241022	142100	170125275	974	974	974	974	0
356	20241022	142000	170125275	974	974	974	974	0
357	20241022	141900	170125275	974	974	974	974	1
358	20241022	141800	170124301	972	972	972	972	265
359	20241022	141700	169866721	973	973	973	973	0
360	20241022	141600	169866721	973	972	973	972	2120
361	20241022	141500	167805077	972	972	972	972	4
362	20241022	141400	167801189	972	972	972	972	0
363	20241022	141300	167801189	972	972	972	972	0
364	20241022	141200	167801189	972	972	972	972	0
365	20241022	141100	167801189	972	972	972	972	0
366	20241022	141000	167801189	972	972	972	972	0
367	20241022	140900	167801189	972	972	972	972	0
368	20241022	140800	167801189	972	972	972	972	808
369	20241022	140700	167015813	971	970	971	970	3684
370	20241022	140600	163439347	971	971	971	971	0
371	20241022	140500	163439347	971	971	971	971	0
372	20241022	140400	163439347	971	971	971	971	10
373	20241022	140300	163429637	971	971	971	971	10
374	20241022	140200	163419927	971	971	971	971	7
375	20241022	140100	163413130	971	971	971	971	0
376	20241022	140000	163413130	971	971	971	971	105
377	20241022	135900	163311175	971	971	971	971	0
378	20241022	135800	163311175	971	971	971	971	395
379	20241022	135700	162927630	972	972	972	972	0
380	20241022	135600	162927630	972	972	972	972	0
381	20241022	135500	162927630	972	972	972	972	0
382	20241022	135400	162927630	972	972	972	972	0
383	20241022	135300	162927630	972	972	972	972	0
384	20241022	135200	162927630	972	972	972	972	5
385	20241022	135100	162922770	972	971	972	971	1780
386	20241022	135000	161194389	972	972	972	972	0
387	20241022	134900	161194389	972	972	972	972	0
388	20241022	134800	161194389	972	972	972	972	106
389	20241022	134700	161091357	972	972	972	972	200
390	20241022	134600	160896957	973	973	973	973	0
391	20241022	134500	160896957	973	973	973	973	0
392	20241022	134400	160896957	973	972	973	972	982
393	20241022	134300	159942452	972	972	972	972	0
394	20241022	134200	159942452	972	972	972	972	200
395	20241022	134100	159748052	972	972	972	972	0
396	20241022	134000	159748052	972	972	972	972	0
397	20241022	133900	159748052	972	972	972	972	0
398	20241022	133800	159748052	972	972	972	972	21
399	20241022	133700	159727640	973	973	973	973	0
400	20241022	133600	159727640	973	973	973	973	1
401	20241022	133500	159726667	971	971	971	971	0
402	20241022	133400	159726667	971	971	971	971	2507
403	20241022	133300	157292370	972	972	972	972	121
404	20241022	133200	157174758	973	973	973	973	1
405	20241022	133100	157173785	974	974	974	974	0
406	20241022	133000	157173785	974	974	974	974	0
407	20241022	132900	157173785	974	974	974	974	0
408	20241022	132800	157173785	974	973	974	970	4170
409	20241022	132700	153123776	974	974	974	974	0
410	20241022	132600	153123776	974	974	974	974	0
411	20241022	132500	153123776	974	974	974	974	0
412	20241022	132400	153123776	974	974	974	974	0
413	20241022	132300	153123776	974	974	974	974	0
414	20241022	132200	153123776	974	974	974	974	0
415	20241022	132100	153123776	974	974	974	974	0
416	20241022	132000	153123776	974	974	974	974	100
417	20241022	131900	153026376	975	975	975	975	0
418	20241022	131800	153026376	975	975	975	975	0
419	20241022	131700	153026376	975	975	975	975	250
420	20241022	131600	152782626	975	975	975	975	770
421	20241022	131500	152031876	976	976	976	976	0
422	20241022	131400	152031876	976	976	976	976	0
423	20241022	131300	152031876	976	976	976	976	835
424	20241022	131200	151216916	976	977	977	976	1015
425	20241022	131100	150225478	977	977	977	977	202
426	20241022	131000	150028124	977	977	977	977	1
427	20241022	130900	150027147	976	976	976	976	634
428	20241022	130800	149408363	975	975	975	975	10
429	20241022	130700	149398613	975	975	975	975	0
430	20241022	130600	149398613	975	975	975	975	1990
431	20241022	130500	147458363	975	975	975	975	15
432	20241022	130400	147443738	975	975	975	975	0
433	20241022	130300	147443738	975	975	975	975	1000
434	20241022	130200	146468738	974	974	974	974	0
435	20241022	130100	146468738	974	974	974	974	0
436	20241022	130000	146468738	974	974	974	974	0
437	20241022	125900	146468738	974	974	974	974	0
438	20241022	125800	146468738	974	974	974	974	2
439	20241022	125700	146466790	976	976	976	976	0
440	20241022	125600	146466790	976	976	976	976	0
441	20241022	125500	146466790	976	976	976	973	2002
442	20241022	125400	144517844	974	976	976	974	2
443	20241022	125300	144515894	974	974	974	974	26
444	20241022	125200	144490570	975	975	975	975	5
445	20241022	125100	144485695	976	975	976	975	7
446	20241022	125000	144478869	976	976	976	976	1
447	20241022	124900	144477893	976	976	976	976	2
448	20241022	124800	144475941	976	976	976	976	0
449	20241022	124700	144475941	976	976	976	976	0
450	20241022	124600	144475941	976	976	976	976	0
451	20241022	124500	144475941	976	976	976	976	0
452	20241022	124400	144475941	976	976	976	976	0
453	20241022	124300	144475941	976	976	976	976	1
454	20241022	124200	144474965	976	976	976	976	0
455	20241022	124100	144474965	976	976	976	976	0
456	20241022	124000	144474965	976	976	976	976	0
457	20241022	123900	144474965	976	976	976	976	0
458	20241022	123800	144474965	976	976	976	976	10
459	20241022	123700	144465205	976	976	976	976	0
460	20241022	123600	144465205	976	976	976	976	0
461	20241022	123500	144465205	976	976	976	976	0
462	20241022	123400	144465205	976	976	976	976	0
463	20241022	123300	144465205	976	976	976	976	1
464	20241022	123200	144464229	974	974	974	974	480
465	20241022	123100	143996709	974	974	974	974	30
466	20241022	123000	143967489	974	974	974	974	0
467	20241022	122900	143967489	974	974	974	974	100
468	20241022	122800	143870089	974	973	974	973	102
469	20241022	122700	143770831	974	974	974	974	0
470	20241022	122600	143770831	974	974	974	974	10
471	20241022	122500	143761091	974	974	974	974	0
472	20241022	122400	143761091	974	974	974	974	0
473	20241022	122300	143761091	974	974	974	974	0
474	20241022	122200	143761091	974	974	974	974	0
475	20241022	122100	143761091	974	974	974	974	5
476	20241022	122000	143756221	974	974	974	974	0
477	20241022	121900	143756221	974	974	974	974	0
478	20241022	121800	143756221	974	974	974	974	0
479	20241022	121700	143756221	974	974	974	974	1
480	20241022	121600	143755247	974	974	974	974	6
481	20241022	121500	143749403	974	974	974	974	0
482	20241022	121400	143749403	974	974	974	974	0
483	20241022	121300	143749403	974	974	974	974	0
484	20241022	121200	143749403	974	974	974	974	0
485	20241022	121100	143749403	974	974	974	974	0
486	20241022	121000	143749403	974	974	974	974	0
487	20241022	120900	143749403	974	974	974	974	0
488	20241022	120800	143749403	974	974	974	974	0
489	20241022	120700	143749403	974	974	974	974	0
490	20241022	120600	143749403	974	974	974	974	0
491	20241022	120500	143749403	974	974	974	974	0
492	20241022	120400	143749403	974	974	974	974	1
493	20241022	120300	143748429	970	970	970	970	1
494	20241022	120200	143747459	974	974	974	974	0
495	20241022	120100	143747459	974	974	974	974	0
496	20241022	120000	143747459	974	974	974	974	0
497	20241022	115900	143747459	974	974	974	974	0
498	20241022	115800	143747459	974	974	974	974	0
499	20241022	115700	143747459	974	974	974	974	0
500	20241022	115600	143747459	974	974	974	974	0
501	20241022	115500	143747459	974	971	974	970	438
502	20241022	115400	143322544	975	975	975	975	0
503	20241022	115300	143322544	975	975	975	975	0
504	20241022	115200	143322544	975	975	975	975	0
505	20241022	115100	143322544	975	975	975	975	0
506	20241022	115000	143322544	975	975	975	975	0
507	20241022	114900	143322544	975	972	975	970	708
508	20241022	114800	142635672	975	975	975	975	10
509	20241022	114700	142625922	976	976	976	976	0
510	20241022	114600	142625922	976	976	976	976	0
511	20241022	114500	142625922	976	976	976	976	0
512	20241022	114400	142625922	976	976	976	976	0
513	20241022	114300	142625922	976	973	976	973	1041
514	20241022	114200	141613026	973	973	973	973	1
515	20241022	114100	141612053	973	973	973	973	1
516	20241022	114000	141611080	972	972	972	972	200
517	20241022	113900	141416680	972	972	972	972	0
518	20241022	113800	141416680	972	972	972	972	0
519	20241022	113700	141416680	972	972	972	972	0
520	20241022	113600	141416680	972	972	972	972	0
521	20241022	113500	141416680	972	972	972	972	0
522	20241022	113400	141416680	972	972	972	972	4
523	20241022	113300	141412792	972	972	972	972	0
524	20241022	113200	141412792	972	972	972	972	0
525	20241022	113100	141412792	972	972	972	972	0
526	20241022	113000	141412792	972	972	972	972	0
527	20241022	112900	141412792	972	972	972	972	0
528	20241022	112800	141412792	972	972	972	972	0
529	20241022	112700	141412792	972	970	972	970	1301
530	20241022	112600	140150820	970	970	970	970	14
531	20241022	112500	140137240	968	969	969	968	1844
532	20241022	112400	138351152	970	970	970	970	1
533	20241022	112300	138350182	970	970	970	970	0
534	20241022	112200	138350182	970	970	970	970	58
535	20241022	112100	138293922	970	970	970	970	53
536	20241022	112000	138242512	970	970	970	970	1
537	20241022	111900	138241542	969	969	969	968	761
538	20241022	111800	137504134	970	970	970	970	0
539	20241022	111700	137504134	970	970	970	970	0
540	20241022	111600	137504134	970	970	970	970	0
541	20241022	111500	137504134	970	970	970	970	8
542	20241022	111400	137496374	970	970	970	970	5
543	20241022	111300	137491524	970	970	970	970	0
544	20241022	111200	137491524	970	969	970	969	258
545	20241022	111100	137241521	970	970	970	970	0
546	20241022	111000	137241521	970	970	970	970	0
547	20241022	110900	137241521	970	970	970	970	0
548	20241022	110800	137241521	970	970	970	970	0
549	20241022	110700	137241521	970	968	970	968	102
550	20241022	110600	137142783	968	968	968	968	25
551	20241022	110500	137118583	970	970	970	970	2
552	20241022	110400	137116643	970	970	970	970	0
553	20241022	110300	137116643	970	970	970	970	120
554	20241022	110200	137000243	970	970	970	968	58
555	20241022	110100	136944053	969	969	969	969	829
556	20241022	110000	136140752	970	970	970	970	10
557	20241022	105900	136131052	970	970	970	970	2
558	20241022	105800	136129112	970	969	970	969	74
559	20241022	105700	136057405	969	969	969	969	100
560	20241022	105600	135960505	969	969	969	969	0
561	20241022	105500	135960505	969	969	969	969	211
562	20241022	105400	135756046	969	969	969	969	0
563	20241022	105300	135756046	969	969	969	969	99
564	20241022	105200	135660115	968	968	968	968	0
565	20241022	105100	135660115	968	968	968	968	65
566	20241022	105000	135597195	969	969	969	969	1
567	20241022	104900	135596226	968	968	968	968	408
568	20241022	104800	135201282	969	969	969	969	258
569	20241022	104700	134951280	970	970	970	970	0
570	20241022	104600	134951280	970	970	970	970	10
571	20241022	104500	134941580	970	970	970	970	0
572	20241022	104400	134941580	970	970	970	970	0
573	20241022	104300	134941580	970	970	970	970	0
574	20241022	104200	134941580	970	970	970	970	0
575	20241022	104100	134941580	970	970	970	970	0
576	20241022	104000	134941580	970	969	970	968	741
577	20241022	103900	134224289	970	970	970	970	0
578	20241022	103800	134224289	970	970	970	970	0
579	20241022	103700	134224289	970	969	970	968	1501
580	20241022	103600	132771217	970	970	970	970	5
581	20241022	103500	132766367	970	970	970	970	0
582	20241022	103400	132766367	970	970	970	970	1
583	20241022	103300	132765397	969	969	969	969	9
584	20241022	103200	132756676	969	969	969	969	8
585	20241022	103100	132748924	970	970	970	970	0
586	20241022	103000	132748924	970	970	970	970	1
587	20241022	102900	132747954	968	971	971	968	5670
588	20241022	102800	127259388	968	970	970	968	22387
589	20241022	102700	105566001	970	970	970	970	4
590	20241022	102600	105562121	971	971	971	971	1
591	20241022	102500	105561150	971	971	971	971	0
592	20241022	102400	105561150	971	971	971	971	0
593	20241022	102300	105561150	971	971	971	971	0
594	20241022	102200	105561150	971	971	971	971	0
595	20241022	102100	105561150	971	971	971	971	1
596	20241022	102000	105560179	972	972	972	972	0
597	20241022	101900	105560179	972	972	972	972	0
598	20241022	101800	105560179	972	969	973	969	1624
599	20241022	101700	103985791	970	970	970	970	595
600	20241022	101600	103408641	970	969	970	969	1934
601	20241022	101500	101533850	970	971	971	970	1086
602	20241022	101400	100480345	972	973	973	972	8
603	20241022	101300	100472568	973	973	973	973	0
604	20241022	101200	100472568	973	973	973	973	0
605	20241022	101100	100472568	973	973	973	973	0
606	20241022	101000	100472568	973	973	973	973	0
607	20241022	100900	100472568	973	973	973	973	0
608	20241022	100800	100472568	973	973	973	973	2
609	20241022	100700	100470622	971	971	971	971	386
610	20241022	100600	100095816	974	972	974	972	515
611	20241022	100500	99595226	972	972	972	972	0
612	20241022	100400	99595226	972	972	972	972	100
613	20241022	100300	99498026	972	972	972	972	10
614	20241022	100200	99488306	972	972	972	972	0
615	20241022	100100	99488306	972	972	972	972	20
616	20241022	100000	99468866	972	972	972	969	188
617	20241022	095900	99286688	969	969	972	969	4978
618	20241022	095800	94463000	972	973	973	969	214
619	20241022	095700	94254827	973	969	973	968	992
620	20241022	095600	93294065	973	968	973	968	941
621	20241022	095500	92383127	969	971	974	969	22920
622	20241022	095400	70151943	971	973	973	971	11542
623	20241022	095300	58933175	974	974	974	974	202
624	20241022	095200	58736427	974	975	975	974	2883
625	20241022	095100	55928379	976	976	976	976	7
626	20241022	095000	55921547	976	976	976	976	0
627	20241022	094900	55921547	976	976	976	976	193
628	20241022	094800	55733179	974	974	974	974	0
629	20241022	094700	55733179	974	974	974	974	0
630	20241022	094600	55733179	974	974	974	974	0
631	20241022	094500	55733179	974	975	975	974	3610
632	20241022	094400	52213714	975	976	976	975	1566
633	20241022	094300	50685628	976	976	976	976	0
634	20241022	094200	50685628	976	980	980	976	1039
635	20241022	094100	49671528	981	982	982	981	414
636	20241022	094000	49264982	983	978	983	976	8570
637	20241022	093900	40894516	978	978	978	978	0
638	20241022	093800	40894516	978	979	979	978	1300
639	20241022	093700	39623110	980	981	981	980	2341
640	20241022	093600	37327729	981	981	981	981	0
641	20241022	093500	37327729	981	981	981	981	139
642	20241022	093400	37191370	988	987	988	987	3236
643	20241022	093300	33994252	988	979	988	979	12
644	20241022	093200	33982415	988	982	988	982	11
645	20241022	093100	33971588	977	978	978	977	1695
646	20241022	093000	32315049	979	980	980	979	12803
647	20241022	092900	19780882	980	979	980	979	4864
648	20241022	092800	15019025	980	980	980	980	331
649	20241022	092700	14694645	979	980	980	979	1282
650	20241022	092600	13439519	980	980	980	980	163
651	20241022	092500	13279779	980	980	980	980	0
652	20241022	092400	13279779	980	980	980	980	50
653	20241022	092300	13230779	980	980	980	980	0
654	20241022	092200	13230779	980	980	980	980	50
655	20241022	092100	13181779	982	982	982	982	0
656	20241022	092000	13181779	982	980	982	979	513
657	20241022	091900	12679429	979	979	979	979	20
658	20241022	091800	12659849	979	982	982	979	9379
659	20241022	091700	3469806	983	983	983	983	0
660	20241022	091600	3469806	983	983	983	983	70
661	20241022	091500	3400996	983	983	983	983	268
662	20241022	091400	3137552	983	983	983	983	0
663	20241022	091300	3137552	983	984	984	983	294
664	20241022	091200	2848549	990	990	990	990	0
665	20241022	091100	2848549	990	983	990	983	2
666	20241022	091000	2846576	990	990	990	990	22
667	20241022	090900	2824796	990	990	990	990	2
668	20241022	090800	2822816	990	990	990	990	0
669	20241022	090700	2822816	990	990	990	990	1
670	20241022	090600	2821826	983	983	983	983	85
671	20241022	090500	2738271	984	984	984	984	0
672	20241022	090400	2738271	984	984	984	984	0
673	20241022	090300	2738271	984	984	984	984	1654
674	20241022	090200	1110735	991	991	991	991	0
675	20241022	090100	1110735	991	991	991	991	0
676	20241022	090000	1110735	991	984	991	984	1124