KissMeData/104040/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	201100	411462339	980	980	980	980	12759
3	20241017	201000	411462339	980	980	980	980	0
4	20241017	200900	411462339	980	980	980	980	0
5	20241017	200800	411462339	980	980	980	980	0
6	20241017	200700	411462339	980	980	980	980	0
7	20241017	200600	411462339	980	980	980	980	0
8	20241017	200500	411462339	980	980	980	980	0
9	20241017	200400	411462339	980	980	980	980	0
10	20241017	200300	411462339	980	980	980	980	0
11	20241017	200200	411462339	980	980	980	980	0
12	20241017	200100	411462339	980	980	980	980	0
13	20241017	200000	411462339	980	980	980	980	0
14	20241017	195900	411462339	980	980	980	980	0
15	20241017	195800	411462339	980	980	980	980	0
16	20241017	195700	411462339	980	980	980	980	0
17	20241017	195600	411462339	980	980	980	980	0
18	20241017	195500	411462339	980	980	980	980	0
19	20241017	195400	411462339	980	980	980	980	0
20	20241017	195300	411462339	980	980	980	980	0
21	20241017	195200	411462339	980	980	980	980	0
22	20241017	195100	411462339	980	980	980	980	0
23	20241017	195000	411462339	980	980	980	980	0
24	20241017	194900	411462339	980	980	980	980	0
25	20241017	194800	411462339	980	980	980	980	0
26	20241017	194700	411462339	980	980	980	980	0
27	20241017	194600	411462339	980	980	980	980	0
28	20241017	194500	411462339	980	980	980	980	0
29	20241017	194400	411462339	980	980	980	980	0
30	20241017	194300	411462339	980	980	980	980	0
31	20241017	194200	411462339	980	980	980	980	0
32	20241017	194100	411462339	980	980	980	980	12759
33	20241017	194000	411462339	980	980	980	980	0
34	20241017	193900	411462339	980	980	980	980	0
35	20241017	193800	411462339	980	980	980	980	0
36	20241017	193700	411462339	980	980	980	980	0
37	20241017	193600	411462339	980	980	980	980	0
38	20241017	193500	411462339	980	980	980	980	0
39	20241017	193400	411462339	980	980	980	980	0
40	20241017	193300	411462339	980	980	980	980	0
41	20241017	193200	411462339	980	980	980	980	0
42	20241017	193100	411462339	980	980	980	980	0
43	20241017	193000	411462339	980	980	980	980	0
44	20241017	192900	411462339	980	980	980	980	0
45	20241017	192800	411462339	980	980	980	980	0
46	20241017	192700	411462339	980	980	980	980	0
47	20241017	192600	411462339	980	980	980	980	0
48	20241017	192500	411462339	980	980	980	980	0
49	20241017	192400	411462339	980	980	980	980	0
50	20241017	192300	411462339	980	980	980	980	0
51	20241017	192200	411462339	980	980	980	980	0
52	20241017	192100	411462339	980	980	980	980	0
53	20241017	192000	411462339	980	980	980	980	0
54	20241017	191900	411462339	980	980	980	980	0
55	20241017	191800	411462339	980	980	980	980	0
56	20241017	191700	411462339	980	980	980	980	0
57	20241017	191600	411462339	980	980	980	980	0
58	20241017	191500	411462339	980	980	980	980	0
59	20241017	191400	411462339	980	980	980	980	0
60	20241017	191300	411462339	980	980	980	980	0
61	20241017	191200	411462339	980	980	980	980	0
62	20241017	191100	411462339	980	980	980	980	12759
63	20241017	191000	411462339	980	980	980	980	0
64	20241017	190900	411462339	980	980	980	980	0
65	20241017	190800	411462339	980	980	980	980	0
66	20241017	190700	411462339	980	980	980	980	0
67	20241017	190600	411462339	980	980	980	980	0
68	20241017	190500	411462339	980	980	980	980	0
69	20241017	190400	411462339	980	980	980	980	0
70	20241017	190300	411462339	980	980	980	980	0
71	20241017	190200	411462339	980	980	980	980	0
72	20241017	190100	411462339	980	980	980	980	0
73	20241017	190000	411462339	980	980	980	980	0
74	20241017	185900	411462339	980	980	980	980	0
75	20241017	185800	411462339	980	980	980	980	0
76	20241017	185700	411462339	980	980	980	980	0
77	20241017	185600	411462339	980	980	980	980	0
78	20241017	185500	411462339	980	980	980	980	0
79	20241017	185400	411462339	980	980	980	980	0
80	20241017	185300	411462339	980	980	980	980	0
81	20241017	185200	411462339	980	980	980	980	0
82	20241017	185100	411462339	980	980	980	980	0
83	20241017	185000	411462339	980	980	980	980	0
84	20241017	184900	411462339	980	980	980	980	0
85	20241017	184800	411462339	980	980	980	980	0
86	20241017	184700	411462339	980	980	980	980	0
87	20241017	184600	411462339	980	980	980	980	0
88	20241017	184500	411462339	980	980	980	980	0
89	20241017	184400	411462339	980	980	980	980	0
90	20241017	184300	411462339	980	980	980	980	0
91	20241017	184200	411462339	980	980	980	980	0
92	20241017	184100	411462339	980	980	980	980	12759
93	20241017	184000	411462339	980	980	980	980	0
94	20241017	183900	411462339	980	980	980	980	0
95	20241017	183800	411462339	980	980	980	980	0
96	20241017	183700	411462339	980	980	980	980	0
97	20241017	183600	411462339	980	980	980	980	0
98	20241017	183500	411462339	980	980	980	980	0
99	20241017	183400	411462339	980	980	980	980	0
100	20241017	183300	411462339	980	980	980	980	0
101	20241017	183200	411462339	980	980	980	980	0
102	20241017	183100	411462339	980	980	980	980	0
103	20241017	183000	411462339	980	980	980	980	0
104	20241017	182900	411462339	980	980	980	980	0
105	20241017	182800	411462339	980	980	980	980	0
106	20241017	182700	411462339	980	980	980	980	0
107	20241017	182600	411462339	980	980	980	980	0
108	20241017	182500	411462339	980	980	980	980	0
109	20241017	182400	411462339	980	980	980	980	0
110	20241017	182300	411462339	980	980	980	980	0
111	20241017	182200	411462339	980	980	980	980	0
112	20241017	182100	411462339	980	980	980	980	0
113	20241017	182000	411462339	980	980	980	980	0
114	20241017	181900	411462339	980	980	980	980	0
115	20241017	181800	411462339	980	980	980	980	0
116	20241017	181700	411462339	980	980	980	980	0
117	20241017	181600	411462339	980	980	980	980	0
118	20241017	181500	411462339	980	980	980	980	0
119	20241017	181400	411462339	980	980	980	980	0
120	20241017	181300	411462339	980	980	980	980	0
121	20241017	181200	411462339	980	980	980	980	0
122	20241017	181100	411462339	980	980	980	980	12759
123	20241017	181000	411462339	980	980	980	980	0
124	20241017	180900	411462339	980	980	980	980	0
125	20241017	180800	411462339	980	980	980	980	0
126	20241017	180700	411462339	980	980	980	980	0
127	20241017	180600	411462339	980	980	980	980	0
128	20241017	180500	411462339	980	980	980	980	0
129	20241017	180400	411462339	980	980	980	980	0
130	20241017	180300	411462339	980	980	980	980	0
131	20241017	180200	411462339	980	980	980	980	0
132	20241017	180100	411462339	980	980	980	980	0
133	20241017	180000	411462339	980	980	980	980	0
134	20241017	175900	411462339	980	980	980	980	0
135	20241017	175800	411462339	980	980	980	980	0
136	20241017	175700	411462339	980	980	980	980	0
137	20241017	175600	411462339	980	980	980	980	0
138	20241017	175500	411462339	980	980	980	980	0
139	20241017	175400	411462339	980	980	980	980	0
140	20241017	175300	411462339	980	980	980	980	0
141	20241017	175200	411462339	980	980	980	980	0
142	20241017	175100	411462339	980	980	980	980	0
143	20241017	175000	411462339	980	980	980	980	0
144	20241017	174900	411462339	980	980	980	980	0
145	20241017	174800	411462339	980	980	980	980	0
146	20241017	174700	411462339	980	980	980	980	0
147	20241017	174600	411462339	980	980	980	980	0
148	20241017	174500	411462339	980	980	980	980	0
149	20241017	174400	411462339	980	980	980	980	0
150	20241017	174300	411462339	980	980	980	980	0
151	20241017	174200	411462339	980	980	980	980	0
152	20241017	174100	411462339	980	980	980	980	12759
153	20241017	174000	411462339	980	980	980	980	0
154	20241017	173900	411462339	980	980	980	980	0
155	20241017	173800	411462339	980	980	980	980	0
156	20241017	173700	411462339	980	980	980	980	0
157	20241017	173600	411462339	980	980	980	980	0
158	20241017	173500	411462339	980	980	980	980	0
159	20241017	173400	411462339	980	980	980	980	0
160	20241017	173300	411462339	980	980	980	980	0
161	20241017	173200	411462339	980	980	980	980	0
162	20241017	173100	411462339	980	980	980	980	0
163	20241017	173000	411462339	980	980	980	980	0
164	20241017	172900	411462339	980	980	980	980	0
165	20241017	172800	411462339	980	980	980	980	0
166	20241017	172700	411462339	980	980	980	980	0
167	20241017	172600	411462339	980	980	980	980	0
168	20241017	172500	411462339	980	980	980	980	0
169	20241017	172400	411462339	980	980	980	980	0
170	20241017	172300	411462339	980	980	980	980	0
171	20241017	172200	411462339	980	980	980	980	0
172	20241017	172100	411462339	980	980	980	980	0
173	20241017	172000	411462339	980	980	980	980	0
174	20241017	171900	411462339	980	980	980	980	0
175	20241017	171800	411462339	980	980	980	980	0
176	20241017	171700	411462339	980	980	980	980	0
177	20241017	171600	411462339	980	980	980	980	0
178	20241017	171500	411462339	980	980	980	980	0
179	20241017	171400	411462339	980	980	980	980	0
180	20241017	171300	411462339	980	980	980	980	0
181	20241017	171200	411462339	980	980	980	980	0
182	20241017	171100	411462339	980	980	980	980	12759
183	20241017	171000	411462339	980	980	980	980	0
184	20241017	170900	411462339	980	980	980	980	0
185	20241017	170800	411462339	980	980	980	980	0
186	20241017	170700	411462339	980	980	980	980	0
187	20241017	170600	411462339	980	980	980	980	0
188	20241017	170500	411462339	980	980	980	980	0
189	20241017	170400	411462339	980	980	980	980	0
190	20241017	170300	411462339	980	980	980	980	0
191	20241017	170200	411462339	980	980	980	980	0
192	20241017	170100	411462339	980	980	980	980	0
193	20241017	170000	411462339	980	980	980	980	0
194	20241017	165900	411462339	980	980	980	980	0
195	20241017	165800	411462339	980	980	980	980	0
196	20241017	165700	411462339	980	980	980	980	0
197	20241017	165600	411462339	980	980	980	980	0
198	20241017	165500	411462339	980	980	980	980	0
199	20241017	165400	411462339	980	980	980	980	0
200	20241017	165300	411462339	980	980	980	980	0
201	20241017	165200	411462339	980	980	980	980	0
202	20241017	165100	411462339	980	980	980	980	0
203	20241017	165000	411462339	980	980	980	980	0
204	20241017	164900	411462339	980	980	980	980	0
205	20241017	164800	411462339	980	980	980	980	0
206	20241017	164700	411462339	980	980	980	980	0
207	20241017	164600	411462339	980	980	980	980	0
208	20241017	164500	411462339	980	980	980	980	0
209	20241017	164400	411462339	980	980	980	980	0
210	20241017	164300	411462339	980	980	980	980	0
211	20241017	164200	411462339	980	980	980	980	0
212	20241017	164100	411462339	980	980	980	980	12759
213	20241017	164000	411462339	980	980	980	980	0
214	20241017	163900	411462339	980	980	980	980	0
215	20241017	163800	411462339	980	980	980	980	0
216	20241017	163700	411462339	980	980	980	980	0
217	20241017	163600	411462339	980	980	980	980	0
218	20241017	163500	411462339	980	980	980	980	0
219	20241017	163400	411462339	980	980	980	980	0
220	20241017	163300	411462339	980	980	980	980	0
221	20241017	163200	411462339	980	980	980	980	0
222	20241017	163100	411462339	980	980	980	980	0
223	20241017	163000	411462339	980	980	980	980	0
224	20241017	162900	411462339	980	980	980	980	0
225	20241017	162800	411462339	980	980	980	980	0
226	20241017	162700	411462339	980	980	980	980	0
227	20241017	162600	411462339	980	980	980	980	0
228	20241017	162500	411462339	980	980	980	980	0
229	20241017	162400	411462339	980	980	980	980	0
230	20241017	162300	411462339	980	980	980	980	0
231	20241017	162200	411462339	980	980	980	980	0
232	20241017	162100	411462339	980	980	980	980	0
233	20241017	162000	411462339	980	980	980	980	0
234	20241017	161900	411462339	980	980	980	980	0
235	20241017	161800	411462339	980	980	980	980	0
236	20241017	161700	411462339	980	980	980	980	0
237	20241017	161600	411462339	980	980	980	980	0
238	20241017	161500	411462339	980	980	980	980	0
239	20241017	161400	411462339	980	980	980	980	0
240	20241017	161300	411462339	980	980	980	980	0
241	20241017	161200	411462339	980	980	980	980	0
242	20241017	161100	411462339	980	980	980	980	12759
243	20241017	161000	411462339	980	980	980	980	0
244	20241017	160900	411462339	980	980	980	980	0
245	20241017	160800	411462339	980	980	980	980	0
246	20241017	160700	411462339	980	980	980	980	0
247	20241017	160600	411462339	980	980	980	980	0
248	20241017	160500	411462339	980	980	980	980	0
249	20241017	160400	411462339	980	980	980	980	0
250	20241017	160300	411462339	980	980	980	980	0
251	20241017	160200	411462339	980	980	980	980	0
252	20241017	160100	411462339	980	980	980	980	0
253	20241017	160000	411462339	980	980	980	980	0
254	20241017	155900	411462339	980	980	980	980	0
255	20241017	155800	411462339	980	980	980	980	0
256	20241017	155700	411462339	980	980	980	980	0
257	20241017	155600	411462339	980	980	980	980	0
258	20241017	155500	411462339	980	980	980	980	0
259	20241017	155400	411462339	980	980	980	980	0
260	20241017	155300	411462339	980	980	980	980	0
261	20241017	155200	411462339	980	980	980	980	0
262	20241017	155100	411462339	980	980	980	980	0
263	20241017	155000	411462339	980	980	980	980	0
264	20241017	154900	411462339	980	980	980	980	0
265	20241017	154800	411462339	980	980	980	980	0
266	20241017	154700	411462339	980	980	980	980	0
267	20241017	154600	411462339	980	980	980	980	0
268	20241017	154500	411462339	980	980	980	980	0
269	20241017	154400	411462339	980	980	980	980	0
270	20241017	154300	411462339	980	980	980	980	0
271	20241017	154200	411462339	980	980	980	980	0
272	20241017	154100	411462339	980	980	980	980	12759
273	20241017	154000	411462339	980	980	980	980	0
274	20241017	153900	411462339	980	980	980	980	0
275	20241017	153800	411462339	980	980	980	980	0
276	20241017	153700	411462339	980	980	980	980	0
277	20241017	153600	411462339	980	980	980	980	0
278	20241017	153500	411462339	980	980	980	980	0
279	20241017	153400	411462339	980	980	980	980	0
280	20241017	153300	411462339	980	980	980	980	0
281	20241017	153200	411462339	980	980	980	980	0
282	20241017	153100	411462339	980	980	980	980	0
283	20241017	153000	411462339	980	980	980	980	12759
284	20241017	152900	398958519	981	981	981	981	0
285	20241017	152800	398958519	981	981	981	981	0
286	20241017	152700	398958519	981	981	981	981	0
287	20241017	152600	398958519	981	981	981	981	0
288	20241017	152500	398958519	981	981	981	981	0
289	20241017	152400	398958519	981	981	981	981	0
290	20241017	152300	398958519	981	981	981	981	0
291	20241017	152200	398958519	981	981	981	981	0
292	20241017	152100	398958519	981	981	981	981	0
293	20241017	152000	398958519	981	981	981	981	0
294	20241017	151900	398958519	981	980	984	980	371
295	20241017	151800	398594643	984	984	984	981	284
296	20241017	151700	398315889	984	984	984	984	10
297	20241017	151600	398306049	985	985	985	985	0
298	20241017	151500	398306049	985	985	985	985	0
299	20241017	151400	398306049	985	985	985	985	1
300	20241017	151300	398305064	981	985	988	981	6106
301	20241017	151200	392292450	988	987	988	985	103
302	20241017	151100	392190888	988	985	988	985	453
303	20241017	151000	391743777	987	985	987	985	102
304	20241017	150900	391643305	987	985	987	985	241
305	20241017	150800	391405918	987	985	987	985	51
306	20241017	150700	391355681	987	987	987	987	0
307	20241017	150600	391355681	987	986	987	986	778
308	20241017	150500	390588572	986	985	986	985	224
309	20241017	150400	390367728	986	985	986	985	1715
310	20241017	150300	388678281	985	984	985	984	2159
311	20241017	150200	386553771	984	984	984	984	5
312	20241017	150100	386548851	984	984	984	984	37
313	20241017	150000	386512443	983	984	984	980	898
314	20241017	145900	385632396	980	981	981	980	259
315	20241017	145800	385378376	984	984	984	984	0
316	20241017	145700	385378376	984	984	984	984	0
317	20241017	145600	385378376	984	984	984	984	0
318	20241017	145500	385378376	984	984	984	984	141
319	20241017	145400	385239632	985	985	985	985	0
320	20241017	145300	385239632	985	985	985	985	0
321	20241017	145200	385239632	985	981	985	980	1629
322	20241017	145100	383643206	980	982	982	980	6670
323	20241017	145000	377106564	985	985	985	985	0
324	20241017	144900	377106564	985	985	985	985	30
325	20241017	144800	377077014	985	985	985	985	0
326	20241017	144700	377077014	985	982	985	981	2154
327	20241017	144600	374963895	983	983	983	983	140
328	20241017	144500	374826275	985	985	985	985	0
329	20241017	144400	374826275	985	982	985	981	46
330	20241017	144300	374781143	985	983	985	981	4175
331	20241017	144200	370682988	986	986	986	986	0
332	20241017	144100	370682988	986	985	986	985	1098
333	20241017	144000	369601337	983	984	984	983	1200
334	20241017	143900	368421666	985	985	985	985	0
335	20241017	143800	368421666	985	985	985	985	0
336	20241017	143700	368421666	985	985	985	985	0
337	20241017	143600	368421666	985	985	985	985	0
338	20241017	143500	368421666	985	985	985	985	23
339	20241017	143400	368399011	983	983	983	983	0
340	20241017	143300	368399011	983	983	983	983	0
341	20241017	143200	368399011	983	983	983	983	0
342	20241017	143100	368399011	983	983	983	983	0
343	20241017	143000	368399011	983	983	983	983	1
344	20241017	142900	368398028	986	986	986	986	1
345	20241017	142800	368397042	986	986	986	986	0
346	20241017	142700	368397042	986	986	986	986	3
347	20241017	142600	368394084	986	984	986	984	217
348	20241017	142500	368180508	986	986	986	986	0
349	20241017	142400	368180508	986	986	986	986	0
350	20241017	142300	368180508	986	986	986	986	0
351	20241017	142200	368180508	986	985	986	985	47
352	20241017	142100	368134210	985	985	985	985	27
353	20241017	142000	368107615	985	985	985	985	15
354	20241017	141900	368092840	985	985	985	985	152
355	20241017	141800	367943120	986	986	986	986	224
356	20241017	141700	367722256	986	985	986	985	54
357	20241017	141600	367669065	985	985	985	985	11
358	20241017	141500	367658230	986	986	986	986	0
359	20241017	141400	367658230	986	984	986	984	2
360	20241017	141300	367656260	986	986	986	986	54
361	20241017	141200	367603016	986	986	986	986	0
362	20241017	141100	367603016	986	986	986	986	0
363	20241017	141000	367603016	986	986	986	986	10
364	20241017	140900	367593156	984	984	984	984	4
365	20241017	140800	367589220	984	986	986	984	47
366	20241017	140700	367542970	986	986	986	986	0
367	20241017	140600	367542970	986	986	986	986	0
368	20241017	140500	367542970	986	986	986	986	0
369	20241017	140400	367542970	986	986	986	986	0
370	20241017	140300	367542970	986	986	986	986	1
371	20241017	140200	367541984	985	985	985	985	0
372	20241017	140100	367541984	985	981	985	981	7
373	20241017	140000	367535113	986	986	986	986	0
374	20241017	135900	367535113	986	986	986	986	23
375	20241017	135800	367512435	986	986	986	986	0
376	20241017	135700	367512435	986	986	986	986	0
377	20241017	135600	367512435	986	986	986	986	0
378	20241017	135500	367512435	986	986	986	986	0
379	20241017	135400	367512435	986	985	986	985	249
380	20241017	135300	367266950	985	985	985	985	1
381	20241017	135200	367265965	986	986	986	986	0
382	20241017	135100	367265965	986	986	986	986	0
383	20241017	135000	367265965	986	986	986	986	0
384	20241017	134900	367265965	986	986	986	986	1
385	20241017	134800	367264979	986	986	986	986	0
386	20241017	134700	367264979	986	986	986	986	0
387	20241017	134600	367264979	986	982	986	982	18849
388	20241017	134500	348686974	982	982	982	982	0
389	20241017	134400	348686974	982	982	982	982	0
390	20241017	134300	348686974	982	982	982	982	0
391	20241017	134200	348686974	982	982	982	982	0
392	20241017	134100	348686974	982	982	982	982	0
393	20241017	134000	348686974	982	982	982	982	0
394	20241017	133900	348686974	982	982	982	982	0
395	20241017	133800	348686974	982	982	982	982	102
396	20241017	133700	348586810	982	982	982	982	0
397	20241017	133600	348586810	982	982	982	982	0
398	20241017	133500	348586810	982	982	982	982	30
399	20241017	133400	348557350	982	982	982	982	0
400	20241017	133300	348557350	982	982	982	982	0
401	20241017	133200	348557350	982	981	982	980	40
402	20241017	133100	348518147	982	982	982	982	10
403	20241017	133000	348508327	982	982	982	982	0
404	20241017	132900	348508327	982	982	982	982	0
405	20241017	132800	348508327	982	980	982	980	2
406	20241017	132700	348506365	982	982	982	982	5
407	20241017	132600	348501455	982	982	982	982	100
408	20241017	132500	348403255	984	984	984	984	0
409	20241017	132400	348403255	984	981	984	979	9444
410	20241017	132300	339156491	984	984	984	984	2
411	20241017	132200	339154523	984	982	984	982	101
412	20241017	132100	339055339	982	983	984	982	13
413	20241017	132000	339042550	984	984	984	984	0
414	20241017	131900	339042550	984	984	984	984	0
415	20241017	131800	339042550	984	984	984	984	0
416	20241017	131700	339042550	984	984	984	984	1
417	20241017	131600	339041566	982	981	982	980	10742
418	20241017	131500	328514242	982	982	982	981	2866
419	20241017	131400	325702694	982	983	983	982	5500
420	20241017	131300	320299694	984	984	984	984	0
421	20241017	131200	320299694	984	984	984	984	10
422	20241017	131100	320289854	984	984	984	984	1
423	20241017	131000	320288870	984	984	984	984	508
424	20241017	130900	319788998	984	984	984	984	1050
425	20241017	130800	318755798	985	985	985	985	0
426	20241017	130700	318755798	985	985	985	985	199
427	20241017	130600	318559783	985	985	985	985	41
428	20241017	130500	318519398	985	985	985	985	10
429	20241017	130400	318509548	985	985	985	985	0
430	20241017	130300	318509548	985	985	985	985	1
431	20241017	130200	318508563	983	984	984	983	2
432	20241017	130100	318506596	983	983	983	983	0
433	20241017	130000	318506596	983	983	983	983	1
434	20241017	125900	318505613	983	983	983	983	0
435	20241017	125800	318505613	983	983	983	983	57
436	20241017	125700	318449582	983	983	983	983	401
437	20241017	125600	318055399	982	982	982	982	61
438	20241017	125500	317995497	981	981	981	981	0
439	20241017	125400	317995497	981	982	982	981	924
440	20241017	125300	317088975	982	983	983	982	47
441	20241017	125200	317042817	983	983	983	983	1
442	20241017	125100	317041834	983	983	983	983	0
443	20241017	125000	317041834	983	983	983	983	0
444	20241017	124900	317041834	983	983	983	983	10
445	20241017	124800	317032004	983	982	983	982	6
446	20241017	124700	317026111	983	983	983	983	0
447	20241017	124600	317026111	983	983	983	983	0
448	20241017	124500	317026111	983	983	983	981	2057
449	20241017	124400	315006306	983	985	985	983	583
450	20241017	124300	314433015	984	984	984	984	18
451	20241017	124200	314415303	985	985	985	985	0
452	20241017	124100	314415303	985	985	985	985	0
453	20241017	124000	314415303	985	985	985	985	0
454	20241017	123900	314415303	985	985	985	985	1
455	20241017	123800	314414318	983	984	985	983	306
456	20241017	123700	314113517	984	984	984	984	0
457	20241017	123600	314113517	984	984	984	984	92
458	20241017	123500	314022989	987	987	987	987	1
459	20241017	123400	314022002	987	987	987	987	0
460	20241017	123300	314022002	987	987	987	987	1
461	20241017	123200	314021015	984	984	984	984	2381
462	20241017	123100	311678111	984	987	987	984	1591
463	20241017	123000	310107914	987	987	987	987	2
464	20241017	122900	310105940	987	987	987	987	0
465	20241017	122800	310105940	987	982	987	982	103
466	20241017	122700	310004783	987	987	987	987	3
467	20241017	122600	310001822	987	987	987	987	1
468	20241017	122500	310000835	987	986	987	986	2101
469	20241017	122400	307929248	986	986	986	986	0
470	20241017	122300	307929248	986	986	986	986	0
471	20241017	122200	307929248	986	986	986	986	0
472	20241017	122100	307929248	986	986	986	986	0
473	20241017	122000	307929248	986	986	986	986	1
474	20241017	121900	307928262	986	986	986	986	5
475	20241017	121800	307923332	986	986	986	986	0
476	20241017	121700	307923332	986	986	986	986	1
477	20241017	121600	307922346	981	983	986	980	1182
478	20241017	121500	306763835	987	983	987	980	9711
479	20241017	121400	297234316	984	984	984	984	26
480	20241017	121300	297208732	985	985	985	985	0
481	20241017	121200	297208732	985	985	985	985	0
482	20241017	121100	297208732	985	985	985	985	0
483	20241017	121000	297208732	985	985	985	985	10
484	20241017	120900	297198882	985	985	985	985	0
485	20241017	120800	297198882	985	985	985	985	0
486	20241017	120700	297198882	985	985	985	985	0
487	20241017	120600	297198882	985	985	985	985	277
488	20241017	120500	296926037	985	985	985	985	0
489	20241017	120400	296926037	985	985	985	985	6
490	20241017	120300	296920127	985	985	985	985	0
491	20241017	120200	296920127	985	985	985	985	50
492	20241017	120100	296870877	985	985	985	985	0
493	20241017	120000	296870877	985	985	985	985	0
494	20241017	115900	296870877	985	985	985	985	0
495	20241017	115800	296870877	985	985	985	985	0
496	20241017	115700	296870877	985	985	985	985	0
497	20241017	115600	296870877	985	985	985	985	2
498	20241017	115500	296868907	985	985	985	985	10
499	20241017	115400	296859057	985	985	985	985	58
500	20241017	115300	296801927	985	985	985	985	1
501	20241017	115200	296800942	985	985	985	985	228
502	20241017	115100	296576362	986	986	986	986	0
503	20241017	115000	296576362	986	986	986	986	0
504	20241017	114900	296576362	986	984	986	984	28
505	20241017	114800	296548804	986	984	986	983	656
506	20241017	114700	295903585	986	985	986	985	21
507	20241017	114600	295882899	986	984	986	984	28
508	20241017	114500	295855345	984	984	984	983	517
509	20241017	114400	295347132	984	984	987	983	29
510	20241017	114300	295318544	989	989	989	989	0
511	20241017	114200	295318544	989	989	989	989	0
512	20241017	114100	295318544	989	989	989	989	0
513	20241017	114000	295318544	989	989	989	989	0
514	20241017	113900	295318544	989	989	989	989	0
515	20241017	113800	295318544	989	988	989	988	257
516	20241017	113700	295064469	988	988	988	988	0
517	20241017	113600	295064469	988	988	988	988	1
518	20241017	113500	295063481	981	982	982	981	13186
519	20241017	113400	282124496	983	982	983	982	1268
520	20241017	113300	280879052	983	983	983	983	550
521	20241017	113200	280338402	982	982	982	982	0
522	20241017	113100	280338402	982	982	982	982	0
523	20241017	113000	280338402	982	987	987	982	1100
524	20241017	112900	279257743	987	987	987	987	100
525	20241017	112800	279159043	988	988	988	988	10
526	20241017	112700	279149163	988	988	988	988	0
527	20241017	112600	279149163	988	988	988	988	1
528	20241017	112500	279148175	989	989	989	989	0
529	20241017	112400	279148175	989	989	989	989	0
530	20241017	112300	279148175	989	989	989	989	0
531	20241017	112200	279148175	989	989	989	989	0
532	20241017	112100	279148175	989	989	989	989	1
533	20241017	112000	279147186	989	989	989	989	0
534	20241017	111900	279147186	989	989	989	989	200
535	20241017	111800	278949386	989	987	989	987	245
536	20241017	111700	278707569	987	987	987	987	0
537	20241017	111600	278707569	987	987	987	987	0
538	20241017	111500	278707569	987	987	987	987	0
539	20241017	111400	278707569	987	987	987	987	0
540	20241017	111300	278707569	987	986	987	983	1148
541	20241017	111200	277578545	987	987	987	987	0
542	20241017	111100	277578545	987	986	987	986	2
543	20241017	111000	277576572	986	986	986	986	24
544	20241017	110900	277552908	986	986	986	986	0
545	20241017	110800	277552908	986	986	986	986	0
546	20241017	110700	277552908	986	986	986	986	8
547	20241017	110600	277545020	986	986	986	986	2
548	20241017	110500	277543048	987	987	987	987	6
549	20241017	110400	277537126	987	987	987	987	0
550	20241017	110300	277537126	987	987	987	987	1
551	20241017	110200	277536139	983	983	983	983	500
552	20241017	110100	277044639	987	987	987	987	1
553	20241017	110000	277043652	984	984	984	984	116
554	20241017	105900	276929508	987	984	987	984	512
555	20241017	105800	276425697	984	984	984	984	1
556	20241017	105700	276424713	982	982	982	982	70
557	20241017	105600	276355973	984	983	984	981	14872
558	20241017	105500	261747470	984	984	984	984	0
559	20241017	105400	261747470	984	984	984	984	61
560	20241017	105300	261687446	983	983	983	983	0
561	20241017	105200	261687446	983	984	984	983	106
562	20241017	105100	261583242	987	987	987	987	0
563	20241017	105000	261583242	987	987	987	987	0
564	20241017	104900	261583242	987	987	987	987	0
565	20241017	104800	261583242	987	987	987	987	5
566	20241017	104700	261578307	983	989	989	983	115
567	20241017	104600	261465122	985	985	985	985	19
568	20241017	104500	261446407	989	985	989	983	4290
569	20241017	104400	257229223	989	985	989	984	901
570	20241017	104300	256341968	989	988	989	988	105
571	20241017	104200	256238227	989	989	989	985	30
572	20241017	104100	256208649	989	989	989	989	0
573	20241017	104000	256208649	989	989	989	989	0
574	20241017	103900	256208649	989	984	989	983	280
575	20241017	103800	255933290	983	984	989	983	14659
576	20241017	103700	241520259	987	987	987	987	0
577	20241017	103600	241520259	987	984	987	984	2856
578	20241017	103500	238709946	984	989	989	984	2005
579	20241017	103400	236735017	985	989	989	985	5345
580	20241017	103300	231468339	989	989	989	989	1
581	20241017	103200	231467350	985	989	989	985	3382
582	20241017	103100	228135375	986	988	988	986	4109
583	20241017	103000	224080829	989	989	989	988	90
584	20241017	102900	223991907	989	989	989	989	0
585	20241017	102800	223991907	989	989	989	989	108
586	20241017	102700	223885095	989	988	989	988	131
587	20241017	102600	223755666	989	989	989	988	111
588	20241017	102500	223645987	989	989	989	989	0
589	20241017	102400	223645987	989	988	989	988	1002
590	20241017	102300	222656010	989	988	989	988	524
591	20241017	102200	222138274	989	989	989	988	1316
592	20241017	102100	220837250	989	989	989	989	226
593	20241017	102000	220613736	988	988	989	987	1039
594	20241017	101900	219587200	988	986	988	986	146
595	20241017	101800	219443152	988	988	988	986	56
596	20241017	101700	219387924	986	988	988	986	773
597	20241017	101600	218625744	985	988	988	985	1001
598	20241017	101500	217639558	987	986	988	986	176
599	20241017	101400	217466009	988	988	988	988	5
600	20241017	101300	217461069	988	985	988	985	482
601	20241017	101200	216986296	985	988	988	985	3000
602	20241017	101100	214030217	988	988	988	988	117
603	20241017	101000	213914621	988	987	988	987	103
604	20241017	100900	213812858	988	988	988	988	0
605	20241017	100800	213812858	988	988	988	988	0
606	20241017	100700	213812858	988	988	988	988	1006
607	20241017	100600	212818930	988	988	988	988	5
608	20241017	100500	212813990	987	987	987	987	500
609	20241017	100400	212320490	985	985	985	985	1
610	20241017	100300	212319505	987	987	987	987	165
611	20241017	100200	212156650	988	988	988	988	2
612	20241017	100100	212154674	988	988	988	988	0
613	20241017	100000	212154674	988	987	988	987	12
614	20241017	095900	212142828	988	988	988	988	0
615	20241017	095800	212142828	988	988	988	988	1
616	20241017	095700	212141840	987	985	987	985	303
617	20241017	095600	211842785	984	983	984	983	110
618	20241017	095500	211734573	984	983	984	983	614
619	20241017	095400	211131001	985	985	985	985	10
620	20241017	095300	211121151	986	985	986	983	5528
621	20241017	095200	205686624	985	984	985	983	6044
622	20241017	095100	199740509	985	985	985	985	120
623	20241017	095000	199622309	985	985	985	984	3178
624	20241017	094900	196493878	987	984	987	984	2531
625	20241017	094800	194003271	988	988	988	988	1
626	20241017	094700	194002283	984	984	988	984	117
627	20241017	094600	193887151	984	984	988	984	23
628	20241017	094500	193864506	984	984	984	984	377
629	20241017	094400	193493538	983	985	985	983	11647
630	20241017	094300	182039037	984	985	989	984	34
631	20241017	094200	182005495	990	983	990	983	2756
632	20241017	094100	179295948	983	989	989	983	14137
633	20241017	094000	165388701	985	985	989	984	10536
634	20241017	093900	155014042	989	986	989	986	676
635	20241017	093800	154347071	986	986	987	986	4656
636	20241017	093700	149756211	986	987	987	986	4898
637	20241017	093600	144926683	986	990	991	986	692
638	20241017	093500	144242355	990	988	990	988	1219
639	20241017	093400	143035728	991	986	991	985	1072
640	20241017	093300	141979158	986	995	995	986	42569
641	20241017	093200	99966104	993	994	995	993	4
642	20241017	093100	99962129	994	990	994	989	2068
643	20241017	093000	97907559	993	989	993	989	5
644	20241017	092900	97902610	989	993	993	989	987
645	20241017	092800	96926463	989	991	993	989	4489
646	20241017	092700	92480672	991	994	994	991	2716
647	20241017	092600	89789113	991	991	994	991	549
648	20241017	092500	89245051	994	991	994	991	985
649	20241017	092400	88268910	992	996	996	992	8460
650	20241017	092300	79860786	996	996	996	993	133
651	20241017	092200	79728321	996	993	996	993	10
652	20241017	092100	79718388	996	994	996	993	428
653	20241017	092000	79293127	994	994	996	994	566
654	20241017	091900	78730519	994	991	994	991	290
655	20241017	091800	78442462	991	992	992	991	10920
656	20241017	091700	67615654	992	994	994	992	2101
657	20241017	091600	65531460	996	996	996	996	0
658	20241017	091500	65531460	996	993	997	992	2755
659	20241017	091400	62796215	993	996	999	993	3041
660	20241017	091300	59772491	999	1000	1000	996	7810
661	20241017	091200	51965562	1002	996	1002	996	4143
662	20241017	091100	47829641	993	997	997	993	318
663	20241017	091000	47512973	996	997	997	996	87
664	20241017	090900	47426274	997	994	997	992	3460
665	20241017	090800	43990873	998	994	998	994	3150
666	20241017	090700	40850985	997	994	997	994	2212
667	20241017	090600	38648120	994	990	994	990	1784
668	20241017	090500	36879801	989	985	991	985	13959
669	20241017	090400	23099141	985	985	989	985	1168
670	20241017	090300	21947665	989	989	990	984	5840
671	20241017	090200	16175509	989	985	989	984	2981
672	20241017	090100	13239371	989	992	992	984	6629
673	20241017	090000	6701421	990	984	992	984	6796