KissMeData/065770/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	194400	40510815	987	987	987	987	255
3	20241024	194300	40510815	987	987	987	987	0
4	20241024	194200	40510815	987	987	987	987	0
5	20241024	194100	40510815	987	987	987	987	0
6	20241024	194000	40510815	987	987	987	987	0
7	20241024	193900	40510815	987	987	987	987	0
8	20241024	193800	40510815	987	987	987	987	0
9	20241024	193700	40510815	987	987	987	987	0
10	20241024	193600	40510815	987	987	987	987	0
11	20241024	193500	40510815	987	987	987	987	0
12	20241024	193400	40510815	987	987	987	987	0
13	20241024	193300	40510815	987	987	987	987	0
14	20241024	193200	40510815	987	987	987	987	0
15	20241024	193100	40510815	987	987	987	987	0
16	20241024	193000	40510815	987	987	987	987	0
17	20241024	192900	40510815	987	987	987	987	0
18	20241024	192800	40510815	987	987	987	987	0
19	20241024	192700	40510815	987	987	987	987	0
20	20241024	192600	40510815	987	987	987	987	0
21	20241024	192500	40510815	987	987	987	987	0
22	20241024	192400	40510815	987	987	987	987	0
23	20241024	192300	40510815	987	987	987	987	0
24	20241024	192200	40510815	987	987	987	987	0
25	20241024	192100	40510815	987	987	987	987	0
26	20241024	192000	40510815	987	987	987	987	0
27	20241024	191900	40510815	987	987	987	987	0
28	20241024	191800	40510815	987	987	987	987	0
29	20241024	191700	40510815	987	987	987	987	0
30	20241024	191600	40510815	987	987	987	987	0
31	20241024	191500	40510815	987	987	987	987	0
32	20241024	191400	40510815	987	987	987	987	255
33	20241024	191300	40510815	987	987	987	987	0
34	20241024	191200	40510815	987	987	987	987	0
35	20241024	191100	40510815	987	987	987	987	0
36	20241024	191000	40510815	987	987	987	987	0
37	20241024	190900	40510815	987	987	987	987	0
38	20241024	190800	40510815	987	987	987	987	0
39	20241024	190700	40510815	987	987	987	987	0
40	20241024	190600	40510815	987	987	987	987	0
41	20241024	190500	40510815	987	987	987	987	0
42	20241024	190400	40510815	987	987	987	987	0
43	20241024	190300	40510815	987	987	987	987	0
44	20241024	190200	40510815	987	987	987	987	0
45	20241024	190100	40510815	987	987	987	987	0
46	20241024	190000	40510815	987	987	987	987	0
47	20241024	185900	40510815	987	987	987	987	0
48	20241024	185800	40510815	987	987	987	987	0
49	20241024	185700	40510815	987	987	987	987	0
50	20241024	185600	40510815	987	987	987	987	0
51	20241024	185500	40510815	987	987	987	987	0
52	20241024	185400	40510815	987	987	987	987	0
53	20241024	185300	40510815	987	987	987	987	0
54	20241024	185200	40510815	987	987	987	987	0
55	20241024	185100	40510815	987	987	987	987	0
56	20241024	185000	40510815	987	987	987	987	0
57	20241024	184900	40510815	987	987	987	987	0
58	20241024	184800	40510815	987	987	987	987	0
59	20241024	184700	40510815	987	987	987	987	0
60	20241024	184600	40510815	987	987	987	987	0
61	20241024	184500	40510815	987	987	987	987	0
62	20241024	184400	40510815	987	987	987	987	255
63	20241024	184300	40510815	987	987	987	987	0
64	20241024	184200	40510815	987	987	987	987	0
65	20241024	184100	40510815	987	987	987	987	0
66	20241024	184000	40510815	987	987	987	987	0
67	20241024	183900	40510815	987	987	987	987	0
68	20241024	183800	40510815	987	987	987	987	0
69	20241024	183700	40510815	987	987	987	987	0
70	20241024	183600	40510815	987	987	987	987	0
71	20241024	183500	40510815	987	987	987	987	0
72	20241024	183400	40510815	987	987	987	987	0
73	20241024	183300	40510815	987	987	987	987	0
74	20241024	183200	40510815	987	987	987	987	0
75	20241024	183100	40510815	987	987	987	987	0
76	20241024	183000	40510815	987	987	987	987	0
77	20241024	182900	40510815	987	987	987	987	0
78	20241024	182800	40510815	987	987	987	987	0
79	20241024	182700	40510815	987	987	987	987	0
80	20241024	182600	40510815	987	987	987	987	0
81	20241024	182500	40510815	987	987	987	987	0
82	20241024	182400	40510815	987	987	987	987	0
83	20241024	182300	40510815	987	987	987	987	0
84	20241024	182200	40510815	987	987	987	987	0
85	20241024	182100	40510815	987	987	987	987	0
86	20241024	182000	40510815	987	987	987	987	0
87	20241024	181900	40510815	987	987	987	987	0
88	20241024	181800	40510815	987	987	987	987	0
89	20241024	181700	40510815	987	987	987	987	0
90	20241024	181600	40510815	987	987	987	987	0
91	20241024	181500	40510815	987	987	987	987	0
92	20241024	181400	40510815	987	987	987	987	255
93	20241024	181300	40510815	987	987	987	987	0
94	20241024	181200	40510815	987	987	987	987	0
95	20241024	181100	40510815	987	987	987	987	0
96	20241024	181000	40510815	987	987	987	987	0
97	20241024	180900	40510815	987	987	987	987	0
98	20241024	180800	40510815	987	987	987	987	0
99	20241024	180700	40510815	987	987	987	987	0
100	20241024	180600	40510815	987	987	987	987	0
101	20241024	180500	40510815	987	987	987	987	0
102	20241024	180400	40510815	987	987	987	987	0
103	20241024	180300	40510815	987	987	987	987	0
104	20241024	180200	40510815	987	987	987	987	0
105	20241024	180100	40510815	987	987	987	987	0
106	20241024	180000	40510815	987	987	987	987	0
107	20241024	175900	40510815	987	987	987	987	0
108	20241024	175800	40510815	987	987	987	987	0
109	20241024	175700	40510815	987	987	987	987	0
110	20241024	175600	40510815	987	987	987	987	0
111	20241024	175500	40510815	987	987	987	987	0
112	20241024	175400	40510815	987	987	987	987	0
113	20241024	175300	40510815	987	987	987	987	0
114	20241024	175200	40510815	987	987	987	987	0
115	20241024	175100	40510815	987	987	987	987	0
116	20241024	175000	40510815	987	987	987	987	0
117	20241024	174900	40510815	987	987	987	987	0
118	20241024	174800	40510815	987	987	987	987	0
119	20241024	174700	40510815	987	987	987	987	0
120	20241024	174600	40510815	987	987	987	987	0
121	20241024	174500	40510815	987	987	987	987	0
122	20241024	174400	40510815	987	987	987	987	255
123	20241024	174300	40510815	987	987	987	987	0
124	20241024	174200	40510815	987	987	987	987	0
125	20241024	174100	40510815	987	987	987	987	0
126	20241024	174000	40510815	987	987	987	987	0
127	20241024	173900	40510815	987	987	987	987	0
128	20241024	173800	40510815	987	987	987	987	0
129	20241024	173700	40510815	987	987	987	987	0
130	20241024	173600	40510815	987	987	987	987	0
131	20241024	173500	40510815	987	987	987	987	0
132	20241024	173400	40510815	987	987	987	987	0
133	20241024	173300	40510815	987	987	987	987	0
134	20241024	173200	40510815	987	987	987	987	0
135	20241024	173100	40510815	987	987	987	987	0
136	20241024	173000	40510815	987	987	987	987	0
137	20241024	172900	40510815	987	987	987	987	0
138	20241024	172800	40510815	987	987	987	987	0
139	20241024	172700	40510815	987	987	987	987	0
140	20241024	172600	40510815	987	987	987	987	0
141	20241024	172500	40510815	987	987	987	987	0
142	20241024	172400	40510815	987	987	987	987	0
143	20241024	172300	40510815	987	987	987	987	0
144	20241024	172200	40510815	987	987	987	987	0
145	20241024	172100	40510815	987	987	987	987	0
146	20241024	172000	40510815	987	987	987	987	0
147	20241024	171900	40510815	987	987	987	987	0
148	20241024	171800	40510815	987	987	987	987	0
149	20241024	171700	40510815	987	987	987	987	0
150	20241024	171600	40510815	987	987	987	987	0
151	20241024	171500	40510815	987	987	987	987	0
152	20241024	171400	40510815	987	987	987	987	255
153	20241024	171300	40510815	987	987	987	987	0
154	20241024	171200	40510815	987	987	987	987	0
155	20241024	171100	40510815	987	987	987	987	0
156	20241024	171000	40510815	987	987	987	987	0
157	20241024	170900	40510815	987	987	987	987	0
158	20241024	170800	40510815	987	987	987	987	0
159	20241024	170700	40510815	987	987	987	987	0
160	20241024	170600	40510815	987	987	987	987	0
161	20241024	170500	40510815	987	987	987	987	0
162	20241024	170400	40510815	987	987	987	987	0
163	20241024	170300	40510815	987	987	987	987	0
164	20241024	170200	40510815	987	987	987	987	0
165	20241024	170100	40510815	987	987	987	987	0
166	20241024	170000	40510815	987	987	987	987	0
167	20241024	165900	40510815	987	987	987	987	0
168	20241024	165800	40510815	987	987	987	987	0
169	20241024	165700	40510815	987	987	987	987	0
170	20241024	165600	40510815	987	987	987	987	0
171	20241024	165500	40510815	987	987	987	987	0
172	20241024	165400	40510815	987	987	987	987	0
173	20241024	165300	40510815	987	987	987	987	0
174	20241024	165200	40510815	987	987	987	987	0
175	20241024	165100	40510815	987	987	987	987	0
176	20241024	165000	40510815	987	987	987	987	0
177	20241024	164900	40510815	987	987	987	987	0
178	20241024	164800	40510815	987	987	987	987	0
179	20241024	164700	40510815	987	987	987	987	0
180	20241024	164600	40510815	987	987	987	987	0
181	20241024	164500	40510815	987	987	987	987	0
182	20241024	164400	40510815	987	987	987	987	255
183	20241024	164300	40510815	987	987	987	987	0
184	20241024	164200	40510815	987	987	987	987	0
185	20241024	164100	40510815	987	987	987	987	0
186	20241024	164000	40510815	987	987	987	987	0
187	20241024	163900	40510815	987	987	987	987	0
188	20241024	163800	40510815	987	987	987	987	0
189	20241024	163700	40510815	987	987	987	987	0
190	20241024	163600	40510815	987	987	987	987	0
191	20241024	163500	40510815	987	987	987	987	0
192	20241024	163400	40510815	987	987	987	987	0
193	20241024	163300	40510815	987	987	987	987	0
194	20241024	163200	40510815	987	987	987	987	0
195	20241024	163100	40510815	987	987	987	987	0
196	20241024	163000	40510815	987	987	987	987	0
197	20241024	162900	40510815	987	987	987	987	0
198	20241024	162800	40510815	987	987	987	987	0
199	20241024	162700	40510815	987	987	987	987	0
200	20241024	162600	40510815	987	987	987	987	0
201	20241024	162500	40510815	987	987	987	987	0
202	20241024	162400	40510815	987	987	987	987	0
203	20241024	162300	40510815	987	987	987	987	0
204	20241024	162200	40510815	987	987	987	987	0
205	20241024	162100	40510815	987	987	987	987	0
206	20241024	162000	40510815	987	987	987	987	0
207	20241024	161900	40510815	987	987	987	987	0
208	20241024	161800	40510815	987	987	987	987	0
209	20241024	161700	40510815	987	987	987	987	0
210	20241024	161600	40510815	987	987	987	987	0
211	20241024	161500	40510815	987	987	987	987	0
212	20241024	161400	40510815	987	987	987	987	255
213	20241024	161300	40510815	987	987	987	987	0
214	20241024	161200	40510815	987	987	987	987	0
215	20241024	161100	40510815	987	987	987	987	0
216	20241024	161000	40510815	987	987	987	987	0
217	20241024	160900	40510815	987	987	987	987	0
218	20241024	160800	40510815	987	987	987	987	0
219	20241024	160700	40510815	987	987	987	987	0
220	20241024	160600	40510815	987	987	987	987	0
221	20241024	160500	40510815	987	987	987	987	0
222	20241024	160400	40510815	987	987	987	987	0
223	20241024	160300	40510815	987	987	987	987	0
224	20241024	160200	40510815	987	987	987	987	0
225	20241024	160100	40510815	987	987	987	987	0
226	20241024	160000	40510815	987	987	987	987	0
227	20241024	155900	40510815	987	987	987	987	0
228	20241024	155800	40510815	987	987	987	987	0
229	20241024	155700	40510815	987	987	987	987	0
230	20241024	155600	40510815	987	987	987	987	0
231	20241024	155500	40510815	987	987	987	987	0
232	20241024	155400	40510815	987	987	987	987	0
233	20241024	155300	40510815	987	987	987	987	0
234	20241024	155200	40510815	987	987	987	987	0
235	20241024	155100	40510815	987	987	987	987	0
236	20241024	155000	40510815	987	987	987	987	0
237	20241024	154900	40510815	987	987	987	987	0
238	20241024	154800	40510815	987	987	987	987	0
239	20241024	154700	40510815	987	987	987	987	0
240	20241024	154600	40510815	987	987	987	987	0
241	20241024	154500	40510815	987	987	987	987	0
242	20241024	154400	40510815	987	987	987	987	255
243	20241024	154300	40510815	987	987	987	987	0
244	20241024	154200	40510815	987	987	987	987	0
245	20241024	154100	40510815	987	987	987	987	0
246	20241024	154000	40510815	987	987	987	987	0
247	20241024	153900	40510815	987	987	987	987	0
248	20241024	153800	40510815	987	987	987	987	0
249	20241024	153700	40510815	987	987	987	987	0
250	20241024	153600	40510815	987	987	987	987	0
251	20241024	153500	40510815	987	987	987	987	0
252	20241024	153400	40510815	987	987	987	987	0
253	20241024	153300	40510815	987	987	987	987	0
254	20241024	153200	40510815	987	987	987	987	0
255	20241024	153100	40510815	987	987	987	987	0
256	20241024	153000	40510815	987	987	987	987	255
257	20241024	152900	40259130	987	987	987	987	0
258	20241024	152800	40259130	987	987	987	987	0
259	20241024	152700	40259130	987	987	987	987	0
260	20241024	152600	40259130	987	987	987	987	0
261	20241024	152500	40259130	987	987	987	987	0
262	20241024	152400	40259130	987	987	987	987	0
263	20241024	152300	40259130	987	987	987	987	0
264	20241024	152200	40259130	987	987	987	987	0
265	20241024	152100	40259130	987	987	987	987	0
266	20241024	152000	40259130	987	987	987	987	0
267	20241024	151900	40259130	987	987	987	987	50
268	20241024	151800	40209780	986	986	986	986	0
269	20241024	151700	40209780	986	990	990	986	85
270	20241024	151600	40125830	991	991	991	991	403
271	20241024	151500	39726457	991	991	991	991	0
272	20241024	151400	39726457	991	991	991	991	0
273	20241024	151300	39726457	991	991	991	991	0
274	20241024	151200	39726457	991	991	991	991	0
275	20241024	151100	39726457	991	991	991	991	1
276	20241024	151000	39725466	990	990	990	990	0
277	20241024	150900	39725466	990	990	990	990	0
278	20241024	150800	39725466	990	990	990	990	0
279	20241024	150700	39725466	990	990	990	990	9
280	20241024	150600	39716556	990	990	990	990	0
281	20241024	150500	39716556	990	990	990	990	289
282	20241024	150400	39430446	990	990	990	990	0
283	20241024	150300	39430446	990	990	990	990	0
284	20241024	150200	39430446	990	990	990	990	0
285	20241024	150100	39430446	990	990	990	990	0
286	20241024	150000	39430446	990	991	991	990	76
287	20241024	145900	39355169	990	990	990	990	0
288	20241024	145800	39355169	990	990	990	990	0
289	20241024	145700	39355169	990	990	990	990	0
290	20241024	145600	39355169	990	990	990	990	0
291	20241024	145500	39355169	990	990	990	990	0
292	20241024	145400	39355169	990	990	990	990	40
293	20241024	145300	39315569	990	990	990	990	0
294	20241024	145200	39315569	990	990	990	990	0
295	20241024	145100	39315569	990	990	990	990	0
296	20241024	145000	39315569	990	990	990	990	0
297	20241024	144900	39315569	990	990	990	990	0
298	20241024	144800	39315569	990	990	990	990	0
299	20241024	144700	39315569	990	990	990	990	0
300	20241024	144600	39315569	990	990	990	990	64
301	20241024	144500	39252209	990	990	990	990	0
302	20241024	144400	39252209	990	990	990	990	0
303	20241024	144300	39252209	990	990	990	990	0
304	20241024	144200	39252209	990	990	990	990	0
305	20241024	144100	39252209	990	990	990	990	0
306	20241024	144000	39252209	990	990	990	990	0
307	20241024	143900	39252209	990	990	990	990	0
308	20241024	143800	39252209	990	990	990	990	0
309	20241024	143700	39252209	990	990	990	990	0
310	20241024	143600	39252209	990	990	990	990	0
311	20241024	143500	39252209	990	990	990	990	0
312	20241024	143400	39252209	990	990	990	990	0
313	20241024	143300	39252209	990	990	990	990	0
314	20241024	143200	39252209	990	990	990	990	0
315	20241024	143100	39252209	990	990	990	990	0
316	20241024	143000	39252209	990	990	990	990	199
317	20241024	142900	39055199	991	991	991	991	2
318	20241024	142800	39053217	990	990	990	990	0
319	20241024	142700	39053217	990	990	990	990	0
320	20241024	142600	39053217	990	990	990	990	0
321	20241024	142500	39053217	990	990	990	990	0
322	20241024	142400	39053217	990	990	990	990	0
323	20241024	142300	39053217	990	990	990	990	0
324	20241024	142200	39053217	990	990	990	990	0
325	20241024	142100	39053217	990	990	990	990	0
326	20241024	142000	39053217	990	990	990	990	0
327	20241024	141900	39053217	990	990	990	990	0
328	20241024	141800	39053217	990	990	990	990	0
329	20241024	141700	39053217	990	990	990	990	0
330	20241024	141600	39053217	990	990	990	990	0
331	20241024	141500	39053217	990	990	990	990	10
332	20241024	141400	39043317	990	990	990	990	0
333	20241024	141300	39043317	990	990	990	990	0
334	20241024	141200	39043317	990	990	990	990	0
335	20241024	141100	39043317	990	990	990	990	0
336	20241024	141000	39043317	990	990	990	990	0
337	20241024	140900	39043317	990	990	990	990	0
338	20241024	140800	39043317	990	990	990	990	0
339	20241024	140700	39043317	990	990	990	990	0
340	20241024	140600	39043317	990	990	990	990	0
341	20241024	140500	39043317	990	990	990	990	0
342	20241024	140400	39043317	990	990	990	990	0
343	20241024	140300	39043317	990	990	990	990	0
344	20241024	140200	39043317	990	990	990	990	0
345	20241024	140100	39043317	990	990	990	990	20
346	20241024	140000	39023517	990	990	990	990	0
347	20241024	135900	39023517	990	990	990	990	0
348	20241024	135800	39023517	990	990	990	990	0
349	20241024	135700	39023517	990	990	990	990	0
350	20241024	135600	39023517	990	990	990	990	0
351	20241024	135500	39023517	990	990	990	990	0
352	20241024	135400	39023517	990	990	990	990	439
353	20241024	135300	38588907	990	990	990	990	0
354	20241024	135200	38588907	990	990	990	990	0
355	20241024	135100	38588907	990	990	990	990	0
356	20241024	135000	38588907	990	990	990	990	0
357	20241024	134900	38588907	990	990	990	990	0
358	20241024	134800	38588907	990	990	990	990	0
359	20241024	134700	38588907	990	990	990	990	0
360	20241024	134600	38588907	990	990	990	990	0
361	20241024	134500	38588907	990	990	990	990	0
362	20241024	134400	38588907	990	990	990	990	0
363	20241024	134300	38588907	990	990	990	990	0
364	20241024	134200	38588907	990	990	990	990	0
365	20241024	134100	38588907	990	990	990	990	0
366	20241024	134000	38588907	990	990	990	990	0
367	20241024	133900	38588907	990	990	990	990	0
368	20241024	133800	38588907	990	990	990	990	0
369	20241024	133700	38588907	990	990	990	990	0
370	20241024	133600	38588907	990	990	990	990	0
371	20241024	133500	38588907	990	990	990	990	0
372	20241024	133400	38588907	990	990	990	990	0
373	20241024	133300	38588907	990	990	990	990	0
374	20241024	133200	38588907	990	990	990	990	0
375	20241024	133100	38588907	990	990	990	990	0
376	20241024	133000	38588907	990	990	990	990	0
377	20241024	132900	38588907	990	990	990	990	0
378	20241024	132800	38588907	990	990	990	990	0
379	20241024	132700	38588907	990	990	990	990	0
380	20241024	132600	38588907	990	990	990	990	0
381	20241024	132500	38588907	990	990	990	990	0
382	20241024	132400	38588907	990	990	990	990	0
383	20241024	132300	38588907	990	990	990	990	0
384	20241024	132200	38588907	990	990	990	990	0
385	20241024	132100	38588907	990	990	990	990	1
386	20241024	132000	38587917	985	985	985	985	0
387	20241024	131900	38587917	985	985	985	985	0
388	20241024	131800	38587917	985	985	985	985	0
389	20241024	131700	38587917	985	985	985	985	0
390	20241024	131600	38587917	985	985	985	985	0
391	20241024	131500	38587917	985	985	985	985	0
392	20241024	131400	38587917	985	985	985	985	0
393	20241024	131300	38587917	985	985	985	985	0
394	20241024	131200	38587917	985	985	985	985	0
395	20241024	131100	38587917	985	985	985	985	0
396	20241024	131000	38587917	985	985	985	985	0
397	20241024	130900	38587917	985	985	985	985	0
398	20241024	130800	38587917	985	985	985	985	0
399	20241024	130700	38587917	985	985	985	985	0
400	20241024	130600	38587917	985	985	985	985	0
401	20241024	130500	38587917	985	985	985	985	0
402	20241024	130400	38587917	985	985	985	985	0
403	20241024	130300	38587917	985	985	985	985	0
404	20241024	130200	38587917	985	985	985	985	0
405	20241024	130100	38587917	985	985	985	985	0
406	20241024	130000	38587917	985	985	985	985	970
407	20241024	125900	37632467	985	985	985	985	0
408	20241024	125800	37632467	985	985	985	985	10
409	20241024	125700	37622617	985	985	985	985	10
410	20241024	125600	37612767	985	985	985	985	0
411	20241024	125500	37612767	985	985	985	985	0
412	20241024	125400	37612767	985	985	985	985	0
413	20241024	125300	37612767	985	985	985	985	10
414	20241024	125200	37602917	989	989	989	989	0
415	20241024	125100	37602917	989	989	989	989	0
416	20241024	125000	37602917	989	989	989	989	0
417	20241024	124900	37602917	989	989	989	989	0
418	20241024	124800	37602917	989	989	989	989	0
419	20241024	124700	37602917	989	989	989	989	13
420	20241024	124600	37590060	989	989	989	989	50
421	20241024	124500	37540610	984	984	984	984	0
422	20241024	124400	37540610	984	984	984	984	0
423	20241024	124300	37540610	984	984	984	984	0
424	20241024	124200	37540610	984	984	984	984	0
425	20241024	124100	37540610	984	984	984	984	0
426	20241024	124000	37540610	984	984	984	984	0
427	20241024	123900	37540610	984	984	984	984	0
428	20241024	123800	37540610	984	984	984	984	0
429	20241024	123700	37540610	984	984	984	984	0
430	20241024	123600	37540610	984	984	984	984	0
431	20241024	123500	37540610	984	984	984	984	0
432	20241024	123400	37540610	984	984	984	984	0
433	20241024	123300	37540610	984	984	984	984	0
434	20241024	123200	37540610	984	984	984	984	2813
435	20241024	123100	34772618	985	985	985	985	0
436	20241024	123000	34772618	985	985	985	985	0
437	20241024	122900	34772618	985	985	985	985	0
438	20241024	122800	34772618	985	985	985	985	0
439	20241024	122700	34772618	985	985	985	985	209
440	20241024	122600	34566753	985	985	985	985	1
441	20241024	122500	34565768	985	985	985	985	0
442	20241024	122400	34565768	985	985	985	985	0
443	20241024	122300	34565768	985	985	985	985	0
444	20241024	122200	34565768	985	985	985	985	0
445	20241024	122100	34565768	985	985	985	985	8
446	20241024	122000	34557888	985	985	985	985	1461
447	20241024	121900	33118803	985	985	985	985	0
448	20241024	121800	33118803	985	985	985	985	0
449	20241024	121700	33118803	985	985	985	985	0
450	20241024	121600	33118803	985	985	985	985	0
451	20241024	121500	33118803	985	985	985	985	0
452	20241024	121400	33118803	985	984	985	984	4076
453	20241024	121300	29107246	985	985	985	985	12
454	20241024	121200	29095426	985	985	985	985	21
455	20241024	121100	29074741	985	985	985	985	75
456	20241024	121000	29000866	985	985	985	985	105
457	20241024	120900	28897441	985	985	985	985	273
458	20241024	120800	28628536	985	986	986	985	313
459	20241024	120700	28320007	986	988	988	986	600
460	20241024	120600	27728344	993	993	993	993	0
461	20241024	120500	27728344	993	993	993	993	0
462	20241024	120400	27728344	993	993	993	993	0
463	20241024	120300	27728344	993	993	993	993	0
464	20241024	120200	27728344	993	993	993	993	0
465	20241024	120100	27728344	993	993	993	993	0
466	20241024	120000	27728344	993	993	993	993	0
467	20241024	115900	27728344	993	993	993	993	0
468	20241024	115800	27728344	993	993	993	993	0
469	20241024	115700	27728344	993	993	993	993	0
470	20241024	115600	27728344	993	993	993	993	0
471	20241024	115500	27728344	993	993	993	993	0
472	20241024	115400	27728344	993	993	993	993	0
473	20241024	115300	27728344	993	993	993	993	0
474	20241024	115200	27728344	993	993	993	993	0
475	20241024	115100	27728344	993	993	993	993	0
476	20241024	115000	27728344	993	993	993	993	0
477	20241024	114900	27728344	993	993	993	993	1
478	20241024	114800	27727351	986	986	986	986	49
479	20241024	114700	27679037	986	990	990	986	600
480	20241024	114600	27085939	993	993	993	993	0
481	20241024	114500	27085939	993	993	993	993	0
482	20241024	114400	27085939	993	993	993	993	0
483	20241024	114300	27085939	993	993	993	993	0
484	20241024	114200	27085939	993	993	993	993	0
485	20241024	114100	27085939	993	993	993	993	0
486	20241024	114000	27085939	993	993	993	993	0
487	20241024	113900	27085939	993	993	993	993	0
488	20241024	113800	27085939	993	992	993	992	2
489	20241024	113700	27083954	991	991	991	991	968
490	20241024	113600	26124666	990	990	990	990	0
491	20241024	113500	26124666	990	990	990	990	0
492	20241024	113400	26124666	990	990	990	990	3
493	20241024	113300	26121696	991	991	991	991	0
494	20241024	113200	26121696	991	991	991	991	0
495	20241024	113100	26121696	991	991	991	991	0
496	20241024	113000	26121696	991	991	991	991	0
497	20241024	112900	26121696	991	991	991	991	0
498	20241024	112800	26121696	991	991	991	991	0
499	20241024	112700	26121696	991	991	991	991	0
500	20241024	112600	26121696	991	991	991	991	47
501	20241024	112500	26075119	991	991	991	991	0
502	20241024	112400	26075119	991	991	991	991	0
503	20241024	112300	26075119	991	991	991	991	0
504	20241024	112200	26075119	991	991	991	991	0
505	20241024	112100	26075119	991	991	991	991	0
506	20241024	112000	26075119	991	991	991	991	0
507	20241024	111900	26075119	991	991	991	991	0
508	20241024	111800	26075119	991	991	991	991	0
509	20241024	111700	26075119	991	991	991	991	0
510	20241024	111600	26075119	991	991	991	991	0
511	20241024	111500	26075119	991	991	991	991	0
512	20241024	111400	26075119	991	990	991	990	2
513	20241024	111300	26073138	989	989	989	989	0
514	20241024	111200	26073138	989	989	989	989	2541
515	20241024	111100	23560089	988	987	988	986	3389
516	20241024	111000	20217558	987	987	987	987	0
517	20241024	110900	20217558	987	987	987	987	0
518	20241024	110800	20217558	987	987	987	987	82
519	20241024	110700	20136624	986	986	986	986	0
520	20241024	110600	20136624	986	986	986	986	758
521	20241024	110500	19389236	986	987	987	986	500
522	20241024	110400	18896225	988	988	988	988	0
523	20241024	110300	18896225	988	988	988	988	5
524	20241024	110200	18891285	988	988	988	988	0
525	20241024	110100	18891285	988	988	988	988	0
526	20241024	110000	18891285	988	988	988	988	0
527	20241024	105900	18891285	988	988	988	988	0
528	20241024	105800	18891285	988	988	988	988	0
529	20241024	105700	18891285	988	988	988	988	0
530	20241024	105600	18891285	988	988	988	988	0
531	20241024	105500	18891285	988	988	988	988	0
532	20241024	105400	18891285	988	988	988	988	0
533	20241024	105300	18891285	988	988	988	988	0
534	20241024	105200	18891285	988	988	988	988	0
535	20241024	105100	18891285	988	986	988	986	12
536	20241024	105000	18879451	986	986	986	986	0
537	20241024	104900	18879451	986	986	986	986	0
538	20241024	104800	18879451	986	986	986	986	0
539	20241024	104700	18879451	986	986	986	986	0
540	20241024	104600	18879451	986	986	986	986	0
541	20241024	104500	18879451	986	986	986	986	0
542	20241024	104400	18879451	986	986	986	986	0
543	20241024	104300	18879451	986	986	986	986	176
544	20241024	104200	18705915	987	987	987	987	0
545	20241024	104100	18705915	987	987	987	987	0
546	20241024	104000	18705915	987	987	987	987	0
547	20241024	103900	18705915	987	987	987	987	0
548	20241024	103800	18705915	987	987	987	987	0
549	20241024	103700	18705915	987	987	987	987	0
550	20241024	103600	18705915	987	987	987	987	0
551	20241024	103500	18705915	987	987	987	987	0
552	20241024	103400	18705915	987	987	987	987	0
553	20241024	103300	18705915	987	987	987	987	0
554	20241024	103200	18705915	987	987	987	987	0
555	20241024	103100	18705915	987	987	987	987	0
556	20241024	103000	18705915	987	987	987	987	0
557	20241024	102900	18705915	987	987	987	987	0
558	20241024	102800	18705915	987	987	987	987	0
559	20241024	102700	18705915	987	987	987	987	62
560	20241024	102600	18644721	987	987	987	987	0
561	20241024	102500	18644721	987	987	987	987	0
562	20241024	102400	18644721	987	987	987	987	57
563	20241024	102300	18588462	987	987	987	987	0
564	20241024	102200	18588462	987	987	987	987	0
565	20241024	102100	18588462	987	987	987	987	0
566	20241024	102000	18588462	987	987	987	987	1
567	20241024	101900	18587475	987	987	987	987	0
568	20241024	101800	18587475	987	987	987	987	0
569	20241024	101700	18587475	987	987	987	987	0
570	20241024	101600	18587475	987	987	987	987	0
571	20241024	101500	18587475	987	987	987	987	4
572	20241024	101400	18583527	987	987	987	987	0
573	20241024	101300	18583527	987	987	987	987	4
574	20241024	101200	18579579	987	987	987	987	4
575	20241024	101100	18575631	987	987	987	987	4
576	20241024	101000	18571683	987	987	987	987	5
577	20241024	100900	18566748	987	987	987	987	0
578	20241024	100800	18566748	987	987	987	987	0
579	20241024	100700	18566748	987	987	987	987	0
580	20241024	100600	18566748	987	987	987	987	0
581	20241024	100500	18566748	987	987	987	987	0
582	20241024	100400	18566748	987	987	987	987	0
583	20241024	100300	18566748	987	987	987	987	1
584	20241024	100200	18565761	982	982	982	982	0
585	20241024	100100	18565761	982	982	982	982	0
586	20241024	100000	18565761	982	982	982	982	0
587	20241024	095900	18565761	982	982	982	982	0
588	20241024	095800	18565761	982	982	982	982	0
589	20241024	095700	18565761	982	982	982	982	0
590	20241024	095600	18565761	982	982	982	982	0
591	20241024	095500	18565761	982	982	982	982	0
592	20241024	095400	18565761	982	982	982	982	32
593	20241024	095300	18534337	989	989	989	989	0
594	20241024	095200	18534337	989	989	989	989	1
595	20241024	095100	18533348	980	980	980	980	0
596	20241024	095000	18533348	980	980	980	980	0
597	20241024	094900	18533348	980	980	980	980	0
598	20241024	094800	18533348	980	980	980	980	4173
599	20241024	094700	14443808	981	981	981	981	0
600	20241024	094600	14443808	981	981	981	981	1491
601	20241024	094500	12981137	982	994	994	982	3001
602	20241024	094400	10034139	984	984	984	984	0
603	20241024	094300	10034139	984	985	985	984	1138
604	20241024	094200	8914230	995	995	995	995	0
605	20241024	094100	8914230	995	995	995	995	0
606	20241024	094000	8914230	995	995	995	995	0
607	20241024	093900	8914230	995	995	995	995	0
608	20241024	093800	8914230	995	995	995	995	0
609	20241024	093700	8914230	995	995	995	995	0
610	20241024	093600	8914230	995	995	995	995	0
611	20241024	093500	8914230	995	995	995	995	0
612	20241024	093400	8914230	995	995	995	995	0
613	20241024	093300	8914230	995	995	995	995	0
614	20241024	093200	8914230	995	995	995	995	0
615	20241024	093100	8914230	995	985	995	985	7
616	20241024	093000	8907291	982	994	994	982	777
617	20241024	092900	8138425	994	994	994	994	0
618	20241024	092800	8138425	994	994	994	994	0
619	20241024	092700	8138425	994	994	994	994	0
620	20241024	092600	8138425	994	994	994	994	0
621	20241024	092500	8138425	994	994	994	994	0
622	20241024	092400	8138425	994	994	994	994	0
623	20241024	092300	8138425	994	994	994	994	64
624	20241024	092200	8074809	995	995	995	995	0
625	20241024	092100	8074809	995	995	995	995	0
626	20241024	092000	8074809	995	995	995	995	0
627	20241024	091900	8074809	995	995	995	995	0
628	20241024	091800	8074809	995	995	995	995	1
629	20241024	091700	8073814	995	995	995	995	4
630	20241024	091600	8069834	995	995	995	995	0
631	20241024	091500	8069834	995	995	995	995	4
632	20241024	091400	8065854	995	995	995	995	0
633	20241024	091300	8065854	995	995	995	995	5
634	20241024	091200	8060879	995	995	995	995	0
635	20241024	091100	8060879	995	995	995	995	4
636	20241024	091000	8056899	995	995	995	995	64
637	20241024	090900	7993219	995	995	995	995	4
638	20241024	090800	7989239	995	995	995	995	230
639	20241024	090700	7760389	995	995	995	995	4
640	20241024	090600	7756409	995	995	995	995	0
641	20241024	090500	7756409	995	995	995	995	4
642	20241024	090400	7752429	995	995	995	995	0
643	20241024	090300	7752429	995	993	995	993	3225
644	20241024	090200	4545974	988	988	988	988	0
645	20241024	090100	4545974	988	989	995	988	2035
646	20241024	090000	2525310	995	995	995	995	2537