KissMeData/297570/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	212800	98453141	977	977	977	977	5946
3	20241008	212700	98453141	977	977	977	977	0
4	20241008	212600	98453141	977	977	977	977	0
5	20241008	212500	98453141	977	977	977	977	0
6	20241008	212400	98453141	977	977	977	977	0
7	20241008	212300	98453141	977	977	977	977	0
8	20241008	212200	98453141	977	977	977	977	0
9	20241008	212100	98453141	977	977	977	977	0
10	20241008	212000	98453141	977	977	977	977	0
11	20241008	211900	98453141	977	977	977	977	0
12	20241008	211800	98453141	977	977	977	977	0
13	20241008	211700	98453141	977	977	977	977	0
14	20241008	211600	98453141	977	977	977	977	0
15	20241008	211500	98453141	977	977	977	977	0
16	20241008	211400	98453141	977	977	977	977	0
17	20241008	211300	98453141	977	977	977	977	0
18	20241008	211200	98453141	977	977	977	977	0
19	20241008	211100	98453141	977	977	977	977	0
20	20241008	211000	98453141	977	977	977	977	0
21	20241008	210900	98453141	977	977	977	977	0
22	20241008	210800	98453141	977	977	977	977	0
23	20241008	210700	98453141	977	977	977	977	0
24	20241008	210600	98453141	977	977	977	977	0
25	20241008	210500	98453141	977	977	977	977	0
26	20241008	210400	98453141	977	977	977	977	0
27	20241008	210300	98453141	977	977	977	977	0
28	20241008	210200	98453141	977	977	977	977	0
29	20241008	210100	98453141	977	977	977	977	0
30	20241008	210000	98453141	977	977	977	977	0
31	20241008	205900	98453141	977	977	977	977	0
32	20241008	205800	98453141	977	977	977	977	5946
33	20241008	205700	98453141	977	977	977	977	0
34	20241008	205600	98453141	977	977	977	977	0
35	20241008	205500	98453141	977	977	977	977	0
36	20241008	205400	98453141	977	977	977	977	0
37	20241008	205300	98453141	977	977	977	977	0
38	20241008	205200	98453141	977	977	977	977	0
39	20241008	205100	98453141	977	977	977	977	0
40	20241008	205000	98453141	977	977	977	977	0
41	20241008	204900	98453141	977	977	977	977	0
42	20241008	204800	98453141	977	977	977	977	0
43	20241008	204700	98453141	977	977	977	977	0
44	20241008	204600	98453141	977	977	977	977	0
45	20241008	204500	98453141	977	977	977	977	0
46	20241008	204400	98453141	977	977	977	977	0
47	20241008	204300	98453141	977	977	977	977	0
48	20241008	204200	98453141	977	977	977	977	0
49	20241008	204100	98453141	977	977	977	977	0
50	20241008	204000	98453141	977	977	977	977	0
51	20241008	203900	98453141	977	977	977	977	0
52	20241008	203800	98453141	977	977	977	977	0
53	20241008	203700	98453141	977	977	977	977	0
54	20241008	203600	98453141	977	977	977	977	0
55	20241008	203500	98453141	977	977	977	977	0
56	20241008	203400	98453141	977	977	977	977	0
57	20241008	203300	98453141	977	977	977	977	0
58	20241008	203200	98453141	977	977	977	977	0
59	20241008	203100	98453141	977	977	977	977	0
60	20241008	203000	98453141	977	977	977	977	0
61	20241008	202900	98453141	977	977	977	977	0
62	20241008	202800	98453141	977	977	977	977	5946
63	20241008	202700	98453141	977	977	977	977	0
64	20241008	202600	98453141	977	977	977	977	0
65	20241008	202500	98453141	977	977	977	977	0
66	20241008	202400	98453141	977	977	977	977	0
67	20241008	202300	98453141	977	977	977	977	0
68	20241008	202200	98453141	977	977	977	977	0
69	20241008	202100	98453141	977	977	977	977	0
70	20241008	202000	98453141	977	977	977	977	0
71	20241008	201900	98453141	977	977	977	977	0
72	20241008	201800	98453141	977	977	977	977	0
73	20241008	201700	98453141	977	977	977	977	0
74	20241008	201600	98453141	977	977	977	977	0
75	20241008	201500	98453141	977	977	977	977	0
76	20241008	201400	98453141	977	977	977	977	0
77	20241008	201300	98453141	977	977	977	977	0
78	20241008	201200	98453141	977	977	977	977	0
79	20241008	201100	98453141	977	977	977	977	0
80	20241008	201000	98453141	977	977	977	977	0
81	20241008	200900	98453141	977	977	977	977	0
82	20241008	200800	98453141	977	977	977	977	0
83	20241008	200700	98453141	977	977	977	977	0
84	20241008	200600	98453141	977	977	977	977	0
85	20241008	200500	98453141	977	977	977	977	0
86	20241008	200400	98453141	977	977	977	977	0
87	20241008	200300	98453141	977	977	977	977	0
88	20241008	200200	98453141	977	977	977	977	0
89	20241008	200100	98453141	977	977	977	977	0
90	20241008	200000	98453141	977	977	977	977	0
91	20241008	195900	98453141	977	977	977	977	0
92	20241008	195800	98453141	977	977	977	977	5946
93	20241008	195700	98453141	977	977	977	977	0
94	20241008	195600	98453141	977	977	977	977	0
95	20241008	195500	98453141	977	977	977	977	0
96	20241008	195400	98453141	977	977	977	977	0
97	20241008	195300	98453141	977	977	977	977	0
98	20241008	195200	98453141	977	977	977	977	0
99	20241008	195100	98453141	977	977	977	977	0
100	20241008	195000	98453141	977	977	977	977	0
101	20241008	194900	98453141	977	977	977	977	0
102	20241008	194800	98453141	977	977	977	977	0
103	20241008	194700	98453141	977	977	977	977	0
104	20241008	194600	98453141	977	977	977	977	0
105	20241008	194500	98453141	977	977	977	977	0
106	20241008	194400	98453141	977	977	977	977	0
107	20241008	194300	98453141	977	977	977	977	0
108	20241008	194200	98453141	977	977	977	977	0
109	20241008	194100	98453141	977	977	977	977	0
110	20241008	194000	98453141	977	977	977	977	0
111	20241008	193900	98453141	977	977	977	977	0
112	20241008	193800	98453141	977	977	977	977	0
113	20241008	193700	98453141	977	977	977	977	0
114	20241008	193600	98453141	977	977	977	977	0
115	20241008	193500	98453141	977	977	977	977	0
116	20241008	193400	98453141	977	977	977	977	0
117	20241008	193300	98453141	977	977	977	977	0
118	20241008	193200	98453141	977	977	977	977	0
119	20241008	193100	98453141	977	977	977	977	0
120	20241008	193000	98453141	977	977	977	977	0
121	20241008	192900	98453141	977	977	977	977	0
122	20241008	192800	98453141	977	977	977	977	5946
123	20241008	192700	98453141	977	977	977	977	0
124	20241008	192600	98453141	977	977	977	977	0
125	20241008	192500	98453141	977	977	977	977	0
126	20241008	192400	98453141	977	977	977	977	0
127	20241008	192300	98453141	977	977	977	977	0
128	20241008	192200	98453141	977	977	977	977	0
129	20241008	192100	98453141	977	977	977	977	0
130	20241008	192000	98453141	977	977	977	977	0
131	20241008	191900	98453141	977	977	977	977	0
132	20241008	191800	98453141	977	977	977	977	0
133	20241008	191700	98453141	977	977	977	977	0
134	20241008	191600	98453141	977	977	977	977	0
135	20241008	191500	98453141	977	977	977	977	0
136	20241008	191400	98453141	977	977	977	977	0
137	20241008	191300	98453141	977	977	977	977	0
138	20241008	191200	98453141	977	977	977	977	0
139	20241008	191100	98453141	977	977	977	977	0
140	20241008	191000	98453141	977	977	977	977	0
141	20241008	190900	98453141	977	977	977	977	0
142	20241008	190800	98453141	977	977	977	977	0
143	20241008	190700	98453141	977	977	977	977	0
144	20241008	190600	98453141	977	977	977	977	0
145	20241008	190500	98453141	977	977	977	977	0
146	20241008	190400	98453141	977	977	977	977	0
147	20241008	190300	98453141	977	977	977	977	0
148	20241008	190200	98453141	977	977	977	977	0
149	20241008	190100	98453141	977	977	977	977	0
150	20241008	190000	98453141	977	977	977	977	0
151	20241008	185900	98453141	977	977	977	977	0
152	20241008	185800	98453141	977	977	977	977	5946
153	20241008	185700	98453141	977	977	977	977	0
154	20241008	185600	98453141	977	977	977	977	0
155	20241008	185500	98453141	977	977	977	977	0
156	20241008	185400	98453141	977	977	977	977	0
157	20241008	185300	98453141	977	977	977	977	0
158	20241008	185200	98453141	977	977	977	977	0
159	20241008	185100	98453141	977	977	977	977	0
160	20241008	185000	98453141	977	977	977	977	0
161	20241008	184900	98453141	977	977	977	977	0
162	20241008	184800	98453141	977	977	977	977	0
163	20241008	184700	98453141	977	977	977	977	0
164	20241008	184600	98453141	977	977	977	977	0
165	20241008	184500	98453141	977	977	977	977	0
166	20241008	184400	98453141	977	977	977	977	0
167	20241008	184300	98453141	977	977	977	977	0
168	20241008	184200	98453141	977	977	977	977	0
169	20241008	184100	98453141	977	977	977	977	0
170	20241008	184000	98453141	977	977	977	977	0
171	20241008	183900	98453141	977	977	977	977	0
172	20241008	183800	98453141	977	977	977	977	0
173	20241008	183700	98453141	977	977	977	977	0
174	20241008	183600	98453141	977	977	977	977	0
175	20241008	183500	98453141	977	977	977	977	0
176	20241008	183400	98453141	977	977	977	977	0
177	20241008	183300	98453141	977	977	977	977	0
178	20241008	183200	98453141	977	977	977	977	0
179	20241008	183100	98453141	977	977	977	977	0
180	20241008	183000	98453141	977	977	977	977	0
181	20241008	182900	98453141	977	977	977	977	0
182	20241008	182800	98453141	977	977	977	977	5946
183	20241008	182700	98453141	977	977	977	977	0
184	20241008	182600	98453141	977	977	977	977	0
185	20241008	182500	98453141	977	977	977	977	0
186	20241008	182400	98453141	977	977	977	977	0
187	20241008	182300	98453141	977	977	977	977	0
188	20241008	182200	98453141	977	977	977	977	0
189	20241008	182100	98453141	977	977	977	977	0
190	20241008	182000	98453141	977	977	977	977	0
191	20241008	181900	98453141	977	977	977	977	0
192	20241008	181800	98453141	977	977	977	977	0
193	20241008	181700	98453141	977	977	977	977	0
194	20241008	181600	98453141	977	977	977	977	0
195	20241008	181500	98453141	977	977	977	977	0
196	20241008	181400	98453141	977	977	977	977	0
197	20241008	181300	98453141	977	977	977	977	0
198	20241008	181200	98453141	977	977	977	977	0
199	20241008	181100	98453141	977	977	977	977	0
200	20241008	181000	98453141	977	977	977	977	0
201	20241008	180900	98453141	977	977	977	977	0
202	20241008	180800	98453141	977	977	977	977	0
203	20241008	180700	98453141	977	977	977	977	0
204	20241008	180600	98453141	977	977	977	977	0
205	20241008	180500	98453141	977	977	977	977	0
206	20241008	180400	98453141	977	977	977	977	0
207	20241008	180300	98453141	977	977	977	977	0
208	20241008	180200	98453141	977	977	977	977	0
209	20241008	180100	98453141	977	977	977	977	0
210	20241008	180000	98453141	977	977	977	977	0
211	20241008	175900	98453141	977	977	977	977	0
212	20241008	175800	98453141	977	977	977	977	5946
213	20241008	175700	98453141	977	977	977	977	0
214	20241008	175600	98453141	977	977	977	977	0
215	20241008	175500	98453141	977	977	977	977	0
216	20241008	175400	98453141	977	977	977	977	0
217	20241008	175300	98453141	977	977	977	977	0
218	20241008	175200	98453141	977	977	977	977	0
219	20241008	175100	98453141	977	977	977	977	0
220	20241008	175000	98453141	977	977	977	977	0
221	20241008	174900	98453141	977	977	977	977	0
222	20241008	174800	98453141	977	977	977	977	0
223	20241008	174700	98453141	977	977	977	977	0
224	20241008	174600	98453141	977	977	977	977	0
225	20241008	174500	98453141	977	977	977	977	0
226	20241008	174400	98453141	977	977	977	977	0
227	20241008	174300	98453141	977	977	977	977	0
228	20241008	174200	98453141	977	977	977	977	0
229	20241008	174100	98453141	977	977	977	977	0
230	20241008	174000	98453141	977	977	977	977	0
231	20241008	173900	98453141	977	977	977	977	0
232	20241008	173800	98453141	977	977	977	977	0
233	20241008	173700	98453141	977	977	977	977	0
234	20241008	173600	98453141	977	977	977	977	0
235	20241008	173500	98453141	977	977	977	977	0
236	20241008	173400	98453141	977	977	977	977	0
237	20241008	173300	98453141	977	977	977	977	0
238	20241008	173200	98453141	977	977	977	977	0
239	20241008	173100	98453141	977	977	977	977	0
240	20241008	173000	98453141	977	977	977	977	0
241	20241008	172900	98453141	977	977	977	977	0
242	20241008	172800	98453141	977	977	977	977	5946
243	20241008	172700	98453141	977	977	977	977	0
244	20241008	172600	98453141	977	977	977	977	0
245	20241008	172500	98453141	977	977	977	977	0
246	20241008	172400	98453141	977	977	977	977	0
247	20241008	172300	98453141	977	977	977	977	0
248	20241008	172200	98453141	977	977	977	977	0
249	20241008	172100	98453141	977	977	977	977	0
250	20241008	172000	98453141	977	977	977	977	0
251	20241008	171900	98453141	977	977	977	977	0
252	20241008	171800	98453141	977	977	977	977	0
253	20241008	171700	98453141	977	977	977	977	0
254	20241008	171600	98453141	977	977	977	977	0
255	20241008	171500	98453141	977	977	977	977	0
256	20241008	171400	98453141	977	977	977	977	0
257	20241008	171300	98453141	977	977	977	977	0
258	20241008	171200	98453141	977	977	977	977	0
259	20241008	171100	98453141	977	977	977	977	0
260	20241008	171000	98453141	977	977	977	977	0
261	20241008	170900	98453141	977	977	977	977	0
262	20241008	170800	98453141	977	977	977	977	0
263	20241008	170700	98453141	977	977	977	977	0
264	20241008	170600	98453141	977	977	977	977	0
265	20241008	170500	98453141	977	977	977	977	0
266	20241008	170400	98453141	977	977	977	977	0
267	20241008	170300	98453141	977	977	977	977	0
268	20241008	170200	98453141	977	977	977	977	0
269	20241008	170100	98453141	977	977	977	977	0
270	20241008	170000	98453141	977	977	977	977	0
271	20241008	165900	98453141	977	977	977	977	0
272	20241008	165800	98453141	977	977	977	977	5946
273	20241008	165700	98453141	977	977	977	977	0
274	20241008	165600	98453141	977	977	977	977	0
275	20241008	165500	98453141	977	977	977	977	0
276	20241008	165400	98453141	977	977	977	977	0
277	20241008	165300	98453141	977	977	977	977	0
278	20241008	165200	98453141	977	977	977	977	0
279	20241008	165100	98453141	977	977	977	977	0
280	20241008	165000	98453141	977	977	977	977	0
281	20241008	164900	98453141	977	977	977	977	0
282	20241008	164800	98453141	977	977	977	977	0
283	20241008	164700	98453141	977	977	977	977	0
284	20241008	164600	98453141	977	977	977	977	0
285	20241008	164500	98453141	977	977	977	977	0
286	20241008	164400	98453141	977	977	977	977	0
287	20241008	164300	98453141	977	977	977	977	0
288	20241008	164200	98453141	977	977	977	977	0
289	20241008	164100	98453141	977	977	977	977	0
290	20241008	164000	98453141	977	977	977	977	0
291	20241008	163900	98453141	977	977	977	977	0
292	20241008	163800	98453141	977	977	977	977	0
293	20241008	163700	98453141	977	977	977	977	0
294	20241008	163600	98453141	977	977	977	977	0
295	20241008	163500	98453141	977	977	977	977	0
296	20241008	163400	98453141	977	977	977	977	0
297	20241008	163300	98453141	977	977	977	977	0
298	20241008	163200	98453141	977	977	977	977	0
299	20241008	163100	98453141	977	977	977	977	0
300	20241008	163000	98453141	977	977	977	977	0
301	20241008	162900	98453141	977	977	977	977	0
302	20241008	162800	98453141	977	977	977	977	5946
303	20241008	162700	98453141	977	977	977	977	0
304	20241008	162600	98453141	977	977	977	977	0
305	20241008	162500	98453141	977	977	977	977	0
306	20241008	162400	98453141	977	977	977	977	0
307	20241008	162300	98453141	977	977	977	977	0
308	20241008	162200	98453141	977	977	977	977	0
309	20241008	162100	98453141	977	977	977	977	0
310	20241008	162000	98453141	977	977	977	977	0
311	20241008	161900	98453141	977	977	977	977	0
312	20241008	161800	98453141	977	977	977	977	0
313	20241008	161700	98453141	977	977	977	977	0
314	20241008	161600	98453141	977	977	977	977	0
315	20241008	161500	98453141	977	977	977	977	0
316	20241008	161400	98453141	977	977	977	977	0
317	20241008	161300	98453141	977	977	977	977	0
318	20241008	161200	98453141	977	977	977	977	0
319	20241008	161100	98453141	977	977	977	977	0
320	20241008	161000	98453141	977	977	977	977	0
321	20241008	160900	98453141	977	977	977	977	0
322	20241008	160800	98453141	977	977	977	977	0
323	20241008	160700	98453141	977	977	977	977	0
324	20241008	160600	98453141	977	977	977	977	0
325	20241008	160500	98453141	977	977	977	977	0
326	20241008	160400	98453141	977	977	977	977	0
327	20241008	160300	98453141	977	977	977	977	0
328	20241008	160200	98453141	977	977	977	977	0
329	20241008	160100	98453141	977	977	977	977	0
330	20241008	160000	98453141	977	977	977	977	0
331	20241008	155900	98453141	977	977	977	977	0
332	20241008	155800	98453141	977	977	977	977	5946
333	20241008	155700	98453141	977	977	977	977	0
334	20241008	155600	98453141	977	977	977	977	0
335	20241008	155500	98453141	977	977	977	977	0
336	20241008	155400	98453141	977	977	977	977	0
337	20241008	155300	98453141	977	977	977	977	0
338	20241008	155200	98453141	977	977	977	977	0
339	20241008	155100	98453141	977	977	977	977	0
340	20241008	155000	98453141	977	977	977	977	0
341	20241008	154900	98453141	977	977	977	977	0
342	20241008	154800	98453141	977	977	977	977	0
343	20241008	154700	98453141	977	977	977	977	0
344	20241008	154600	98453141	977	977	977	977	0
345	20241008	154500	98453141	977	977	977	977	0
346	20241008	154400	98453141	977	977	977	977	0
347	20241008	154300	98453141	977	977	977	977	0
348	20241008	154200	98453141	977	977	977	977	0
349	20241008	154100	98453141	977	977	977	977	0
350	20241008	154000	98453141	977	977	977	977	0
351	20241008	153900	98453141	977	977	977	977	0
352	20241008	153800	98453141	977	977	977	977	0
353	20241008	153700	98453141	977	977	977	977	0
354	20241008	153600	98453141	977	977	977	977	0
355	20241008	153500	98453141	977	977	977	977	0
356	20241008	153400	98453141	977	977	977	977	0
357	20241008	153300	98453141	977	977	977	977	0
358	20241008	153200	98453141	977	977	977	977	0
359	20241008	153100	98453141	977	977	977	977	0
360	20241008	153000	98453141	977	977	977	977	5946
361	20241008	152900	92643899	983	983	983	983	0
362	20241008	152800	92643899	983	983	983	983	0
363	20241008	152700	92643899	983	983	983	983	0
364	20241008	152600	92643899	983	983	983	983	0
365	20241008	152500	92643899	983	983	983	983	0
366	20241008	152400	92643899	983	983	983	983	0
367	20241008	152300	92643899	983	983	983	983	0
368	20241008	152200	92643899	983	983	983	983	0
369	20241008	152100	92643899	983	983	983	983	0
370	20241008	152000	92643899	983	983	983	983	0
371	20241008	151900	92643899	983	978	983	978	205
372	20241008	151800	92443404	978	978	978	978	1000
373	20241008	151700	91465404	977	977	977	977	500
374	20241008	151600	90976904	977	977	977	977	7513
375	20241008	151500	83636703	977	977	977	977	120
376	20241008	151400	83519463	977	977	977	977	500
377	20241008	151300	83030963	977	977	977	977	0
378	20241008	151200	83030963	977	977	977	977	500
379	20241008	151100	82542463	978	978	978	978	0
380	20241008	151000	82542463	978	980	980	977	1582
381	20241008	150900	80995713	979	979	979	979	290
382	20241008	150800	80711803	979	979	979	979	0
383	20241008	150700	80711803	979	979	979	979	0
384	20241008	150600	80711803	979	979	979	979	0
385	20241008	150500	80711803	979	980	980	979	1000
386	20241008	150400	79732752	979	979	979	979	0
387	20241008	150300	79732752	979	979	979	979	0
388	20241008	150200	79732752	979	979	979	979	1365
389	20241008	150100	78396417	979	979	979	979	0
390	20241008	150000	78396417	979	979	979	979	0
391	20241008	145900	78396417	979	979	979	979	0
392	20241008	145800	78396417	979	979	979	979	89
393	20241008	145700	78309286	979	979	979	979	0
394	20241008	145600	78309286	979	979	979	979	1
395	20241008	145500	78308307	986	986	986	986	0
396	20241008	145400	78308307	986	981	986	978	2015
397	20241008	145300	76335385	983	983	983	983	2
398	20241008	145200	76333419	986	986	986	986	1
399	20241008	145100	76332433	983	983	983	983	0
400	20241008	145000	76332433	983	983	983	983	0
401	20241008	144900	76332433	983	983	983	983	0
402	20241008	144800	76332433	983	983	983	983	4
403	20241008	144700	76328501	986	986	986	986	2
404	20241008	144600	76326529	983	983	983	983	0
405	20241008	144500	76326529	983	983	983	983	1
406	20241008	144400	76325546	987	987	987	987	0
407	20241008	144300	76325546	987	987	987	987	1
408	20241008	144200	76324559	988	988	988	988	0
409	20241008	144100	76324559	988	988	988	988	1
410	20241008	144000	76323571	983	983	983	983	2
411	20241008	143900	76321605	983	983	983	983	0
412	20241008	143800	76321605	983	983	983	983	1
413	20241008	143700	76320622	990	990	990	990	0
414	20241008	143600	76320622	990	985	990	983	101
415	20241008	143500	76221294	985	985	985	985	0
416	20241008	143400	76221294	985	990	990	985	201
417	20241008	143300	76022309	990	990	990	990	0
418	20241008	143200	76022309	990	990	990	990	1
419	20241008	143100	76021319	983	983	983	983	1
420	20241008	143000	76020336	990	983	990	983	3001
421	20241008	142900	73059026	983	983	983	983	0
422	20241008	142800	73059026	983	980	983	980	3933
423	20241008	142700	69197284	978	978	978	978	1
424	20241008	142600	69196306	981	978	981	978	2
425	20241008	142500	69194347	981	981	981	981	11
426	20241008	142400	69183556	978	978	978	978	0
427	20241008	142300	69183556	978	978	978	978	0
428	20241008	142200	69183556	978	978	978	978	0
429	20241008	142100	69183556	978	978	978	978	0
430	20241008	142000	69183556	978	978	978	978	0
431	20241008	141900	69183556	978	980	980	978	302
432	20241008	141800	68888194	981	981	981	981	0
433	20241008	141700	68888194	981	981	981	981	1
434	20241008	141600	68887213	981	981	981	981	1
435	20241008	141500	68886232	981	981	981	981	1
436	20241008	141400	68885251	981	981	981	981	0
437	20241008	141300	68885251	981	981	981	981	0
438	20241008	141200	68885251	981	975	981	975	3334
439	20241008	141100	65629427	976	977	977	976	634
440	20241008	141000	65010200	977	978	978	977	4806
441	20241008	140900	60314202	978	978	978	978	1
442	20241008	140800	60313224	981	978	981	978	601
443	20241008	140700	59725443	978	978	978	978	2
444	20241008	140600	59723487	981	981	981	981	0
445	20241008	140500	59723487	981	981	981	981	1
446	20241008	140400	59722506	978	979	979	978	1288
447	20241008	140300	58462428	981	981	981	981	0
448	20241008	140200	58462428	981	981	981	981	0
449	20241008	140100	58462428	981	981	981	981	4
450	20241008	140000	58458504	978	978	978	978	0
451	20241008	135900	58458504	978	978	978	978	0
452	20241008	135800	58458504	978	978	978	978	0
453	20241008	135700	58458504	978	978	978	978	0
454	20241008	135600	58458504	978	978	978	978	0
455	20241008	135500	58458504	978	978	978	978	0
456	20241008	135400	58458504	978	978	978	978	0
457	20241008	135300	58458504	978	978	978	978	0
458	20241008	135200	58458504	978	978	978	978	0
459	20241008	135100	58458504	978	978	978	978	0
460	20241008	135000	58458504	978	978	978	978	0
461	20241008	134900	58458504	978	978	978	978	0
462	20241008	134800	58458504	978	978	978	978	0
463	20241008	134700	58458504	978	978	978	978	0
464	20241008	134600	58458504	978	978	978	978	0
465	20241008	134500	58458504	978	978	978	978	0
466	20241008	134400	58458504	978	979	979	978	1057
467	20241008	134300	57423758	978	978	978	978	0
468	20241008	134200	57423758	978	978	978	978	0
469	20241008	134100	57423758	978	978	978	978	0
470	20241008	134000	57423758	978	978	978	978	44
471	20241008	133900	57380726	978	978	978	978	0
472	20241008	133800	57380726	978	978	978	978	0
473	20241008	133700	57380726	978	978	978	978	0
474	20241008	133600	57380726	978	978	978	978	0
475	20241008	133500	57380726	978	978	978	978	0
476	20241008	133400	57380726	978	978	978	978	0
477	20241008	133300	57380726	978	978	978	978	3
478	20241008	133200	57377792	982	982	982	982	1
479	20241008	133100	57376810	982	982	982	982	1
480	20241008	133000	57375828	979	979	979	979	0
481	20241008	132900	57375828	979	979	979	979	566
482	20241008	132800	56821714	978	978	978	978	0
483	20241008	132700	56821714	978	978	978	978	1
484	20241008	132600	56820736	978	978	978	978	1
485	20241008	132500	56819758	979	979	979	979	1
486	20241008	132400	56818779	979	979	979	979	0
487	20241008	132300	56818779	979	979	979	979	2
488	20241008	132200	56816821	978	978	978	978	1
489	20241008	132100	56815843	979	979	979	979	0
490	20241008	132000	56815843	979	979	979	979	1
491	20241008	131900	56814864	978	978	978	978	1
492	20241008	131800	56813886	979	979	979	979	2
493	20241008	131700	56811928	978	978	978	978	698
494	20241008	131600	56129284	978	978	978	978	1
495	20241008	131500	56128306	979	979	979	979	52
496	20241008	131400	56077398	979	979	979	979	117
497	20241008	131300	55962855	978	978	978	978	122
498	20241008	131200	55843539	979	979	979	979	189
499	20241008	131100	55658508	979	979	979	979	1
500	20241008	131000	55657529	982	982	982	982	1
501	20241008	130900	55656547	979	979	979	979	1
502	20241008	130800	55655568	982	982	982	982	1
503	20241008	130700	55654586	979	981	981	979	601
504	20241008	130600	55065682	982	982	982	982	1
505	20241008	130500	55064700	981	982	982	981	2
506	20241008	130400	55062737	982	982	982	982	1
507	20241008	130300	55061755	980	980	980	980	0
508	20241008	130200	55061755	980	980	980	980	0
509	20241008	130100	55061755	980	980	980	980	1
510	20241008	130000	55060775	982	982	982	982	0
511	20241008	125900	55060775	982	980	982	980	2
512	20241008	125800	55058813	982	982	982	982	1
513	20241008	125700	55057831	980	980	980	980	1
514	20241008	125600	55056851	982	982	982	982	1
515	20241008	125500	55055869	980	980	980	980	1
516	20241008	125400	55054889	982	982	982	982	1
517	20241008	125300	55053907	982	982	982	982	0
518	20241008	125200	55053907	982	982	982	982	1
519	20241008	125100	55052925	982	980	982	980	224
520	20241008	125000	54832959	983	983	983	983	0
521	20241008	124900	54832959	983	983	983	983	0
522	20241008	124800	54832959	983	983	983	983	1
523	20241008	124700	54831976	980	980	980	980	0
524	20241008	124600	54831976	980	980	980	980	0
525	20241008	124500	54831976	980	980	980	980	0
526	20241008	124400	54831976	980	980	980	980	0
527	20241008	124300	54831976	980	980	980	980	0
528	20241008	124200	54831976	980	980	980	980	0
529	20241008	124100	54831976	980	980	980	980	0
530	20241008	124000	54831976	980	980	980	980	0
531	20241008	123900	54831976	980	980	980	980	0
532	20241008	123800	54831976	980	979	980	979	301
533	20241008	123700	54536997	979	979	979	979	0
534	20241008	123600	54536997	979	979	979	979	1
535	20241008	123500	54536018	983	979	983	979	2
536	20241008	123400	54534056	979	979	979	979	2
537	20241008	123300	54532098	983	983	983	983	1
538	20241008	123200	54531115	979	979	979	979	1
539	20241008	123100	54530136	984	984	984	984	1
540	20241008	123000	54529152	978	978	978	978	1
541	20241008	122900	54528174	978	984	984	978	330
542	20241008	122800	54205116	980	980	980	980	1
543	20241008	122700	54204136	980	980	980	980	0
544	20241008	122600	54204136	980	980	980	980	0
545	20241008	122500	54204136	980	980	980	980	0
546	20241008	122400	54204136	980	980	980	980	108
547	20241008	122300	54098296	977	977	977	977	0
548	20241008	122200	54098296	977	977	977	977	1541
549	20241008	122100	52592739	977	977	977	977	2094
550	20241008	122000	50546901	978	980	980	978	921
551	20241008	121900	49645743	980	981	981	980	2211
552	20241008	121800	47478363	982	982	982	982	110
553	20241008	121700	47370343	984	984	984	984	97
554	20241008	121600	47274895	980	980	980	980	0
555	20241008	121500	47274895	980	980	980	980	0
556	20241008	121400	47274895	980	980	980	980	0
557	20241008	121300	47274895	980	980	980	980	0
558	20241008	121200	47274895	980	980	980	980	0
559	20241008	121100	47274895	980	980	980	980	0
560	20241008	121000	47274895	980	980	980	980	91
561	20241008	120900	47185715	980	980	980	980	200
562	20241008	120800	46989715	980	980	980	980	0
563	20241008	120700	46989715	980	980	980	980	0
564	20241008	120600	46989715	980	980	980	980	0
565	20241008	120500	46989715	980	980	980	980	0
566	20241008	120400	46989715	980	980	980	980	0
567	20241008	120300	46989715	980	980	980	980	0
568	20241008	120200	46989715	980	980	980	980	0
569	20241008	120100	46989715	980	980	980	980	0
570	20241008	120000	46989715	980	981	981	980	4357
571	20241008	115900	42716770	982	983	983	982	1858
572	20241008	115800	40892190	983	983	983	983	0
573	20241008	115700	40892190	983	983	983	983	143
574	20241008	115600	40751621	984	985	985	984	1966
575	20241008	115500	38817020	985	985	985	985	0
576	20241008	115400	38817020	985	985	985	985	9922
577	20241008	115300	29043850	985	985	985	985	326
578	20241008	115200	28722740	986	986	986	986	0
579	20241008	115100	28722740	986	986	986	986	0
580	20241008	115000	28722740	986	986	986	986	0
581	20241008	114900	28722740	986	986	986	986	1
582	20241008	114800	28721754	985	985	985	985	0
583	20241008	114700	28721754	985	985	985	985	120
584	20241008	114600	28603554	985	985	985	985	1
585	20241008	114500	28602569	986	986	986	986	2
586	20241008	114400	28600597	986	986	986	986	55
587	20241008	114300	28546367	985	985	985	985	1
588	20241008	114200	28545382	986	986	986	986	0
589	20241008	114100	28545382	986	986	986	986	1
590	20241008	114000	28544396	985	985	985	985	0
591	20241008	113900	28544396	985	985	985	985	0
592	20241008	113800	28544396	985	985	985	985	1
593	20241008	113700	28543411	986	986	986	986	1
594	20241008	113600	28542425	986	986	986	986	100
595	20241008	113500	28443825	985	985	985	985	0
596	20241008	113400	28443825	985	985	985	985	0
597	20241008	113300	28443825	985	985	985	985	0
598	20241008	113200	28443825	985	985	985	985	1
599	20241008	113100	28442840	986	986	986	986	1
600	20241008	113000	28441854	986	986	986	986	458
601	20241008	112900	27990266	986	986	986	986	0
602	20241008	112800	27990266	986	986	986	986	0
603	20241008	112700	27990266	986	986	986	986	960
604	20241008	112600	27043706	989	989	989	989	0
605	20241008	112500	27043706	989	989	989	989	0
606	20241008	112400	27043706	989	989	989	989	0
607	20241008	112300	27043706	989	989	989	986	3
608	20241008	112200	27040742	986	986	986	986	0
609	20241008	112100	27040742	986	986	986	986	1
610	20241008	112000	27039756	989	989	989	989	51
611	20241008	111900	26989317	987	989	989	987	2
612	20241008	111800	26987341	987	987	987	987	1
613	20241008	111700	26986354	989	989	989	989	0
614	20241008	111600	26986354	989	989	989	989	0
615	20241008	111500	26986354	989	989	989	989	0
616	20241008	111400	26986354	989	989	989	989	1
617	20241008	111300	26985365	986	986	986	986	2
618	20241008	111200	26983393	989	989	989	989	3
619	20241008	111100	26980426	986	986	986	986	0
620	20241008	111000	26980426	986	986	986	986	1
621	20241008	110900	26979440	989	986	989	986	76
622	20241008	110800	26904501	989	989	989	989	214
623	20241008	110700	26692855	989	989	989	989	0
624	20241008	110600	26692855	989	989	989	989	3
625	20241008	110500	26689888	990	990	990	990	1
626	20241008	110400	26688898	990	989	990	989	5
627	20241008	110300	26683951	989	989	989	989	1
628	20241008	110200	26682962	990	990	990	990	1
629	20241008	110100	26681972	989	989	989	989	0
630	20241008	110000	26681972	989	989	989	989	55
631	20241008	105900	26627577	989	989	989	989	1
632	20241008	105800	26626588	990	990	990	990	0
633	20241008	105700	26626588	990	990	990	990	1
634	20241008	105600	26625598	990	990	990	990	0
635	20241008	105500	26625598	990	990	990	990	0
636	20241008	105400	26625598	990	990	990	990	37
637	20241008	105300	26588968	989	990	990	989	2
638	20241008	105200	26586989	989	989	989	989	0
639	20241008	105100	26586989	989	989	989	989	0
640	20241008	105000	26586989	989	989	989	989	0
641	20241008	104900	26586989	989	989	989	989	0
642	20241008	104800	26586989	989	989	989	989	0
643	20241008	104700	26586989	989	989	989	989	166
644	20241008	104600	26422815	989	989	989	989	0
645	20241008	104500	26422815	989	989	989	989	4
646	20241008	104400	26418859	985	985	985	985	0
647	20241008	104300	26418859	985	985	985	985	0
648	20241008	104200	26418859	985	985	985	985	0
649	20241008	104100	26418859	985	985	985	985	0
650	20241008	104000	26418859	985	985	985	985	0
651	20241008	103900	26418859	985	985	985	985	0
652	20241008	103800	26418859	985	985	985	985	0
653	20241008	103700	26418859	985	985	985	985	0
654	20241008	103600	26418859	985	986	986	985	2742
655	20241008	103500	23715958	989	989	989	989	0
656	20241008	103400	23715958	989	989	989	989	0
657	20241008	103300	23715958	989	989	989	989	0
658	20241008	103200	23715958	989	989	989	989	20
659	20241008	103100	23696178	986	986	986	986	0
660	20241008	103000	23696178	986	986	986	986	0
661	20241008	102900	23696178	986	986	986	986	1
662	20241008	102800	23695192	987	985	987	985	133
663	20241008	102700	23564054	985	986	986	985	150
664	20241008	102600	23416174	986	986	986	986	0
665	20241008	102500	23416174	986	986	986	986	0
666	20241008	102400	23416174	986	986	986	986	200
667	20241008	102300	23218974	986	986	986	986	0
668	20241008	102200	23218974	986	986	986	986	140
669	20241008	102100	23080934	985	985	985	985	0
670	20241008	102000	23080934	985	985	985	985	0
671	20241008	101900	23080934	985	985	985	985	0
672	20241008	101800	23080934	985	985	985	985	0
673	20241008	101700	23080934	985	985	985	985	0
674	20241008	101600	23080934	985	985	985	985	0
675	20241008	101500	23080934	985	985	985	985	0
676	20241008	101400	23080934	985	985	985	985	0
677	20241008	101300	23080934	985	985	985	985	1
678	20241008	101200	23079949	988	988	988	988	1
679	20241008	101100	23078961	985	989	989	985	2
680	20241008	101000	23076987	985	985	985	985	1
681	20241008	100900	23076002	988	988	988	988	1
682	20241008	100800	23075014	985	985	985	985	1882
683	20241008	100700	21221244	984	984	984	984	0
684	20241008	100600	21221244	984	984	984	984	0
685	20241008	100500	21221244	984	987	987	984	5896
686	20241008	100400	15409970	992	990	992	990	5
687	20241008	100300	15405016	987	987	987	987	0
688	20241008	100200	15405016	987	987	987	987	0
689	20241008	100100	15405016	987	988	988	987	1001
690	20241008	100000	14417026	994	994	994	994	1
691	20241008	095900	14416032	994	994	994	994	0
692	20241008	095800	14416032	994	994	994	994	0
693	20241008	095700	14416032	994	994	994	994	1
694	20241008	095600	14415038	986	990	990	986	2577
695	20241008	095500	11872039	995	995	995	995	0
696	20241008	095400	11872039	995	995	995	995	0
697	20241008	095300	11872039	995	992	995	992	1243
698	20241008	095200	10638980	990	990	990	990	0
699	20241008	095100	10638980	990	990	990	990	0
700	20241008	095000	10638980	990	990	990	990	0
701	20241008	094900	10638980	990	990	990	990	0
702	20241008	094800	10638980	990	990	990	990	207
703	20241008	094700	10434050	990	990	990	990	0
704	20241008	094600	10434050	990	989	990	989	116
705	20241008	094500	10319315	988	990	990	988	789
706	20241008	094400	9538215	990	990	990	990	569
707	20241008	094300	8974905	992	992	992	992	0
708	20241008	094200	8974905	992	992	992	992	1
709	20241008	094100	8973913	990	992	992	990	2
710	20241008	094000	8971931	990	992	992	990	107
711	20241008	093900	8865797	990	990	990	990	1
712	20241008	093800	8864807	992	992	992	992	1
713	20241008	093700	8863815	992	992	992	992	0
714	20241008	093600	8863815	992	990	992	990	245
715	20241008	093500	8621261	991	991	991	991	2
716	20241008	093400	8619279	991	991	991	991	1
717	20241008	093300	8618288	990	990	990	990	1
718	20241008	093200	8617298	991	991	991	991	100
719	20241008	093100	8518198	991	991	991	991	1
720	20241008	093000	8517207	992	992	992	992	10
721	20241008	092900	8507287	990	990	990	990	1
722	20241008	092800	8506297	992	992	992	992	1
723	20241008	092700	8505305	992	992	992	992	0
724	20241008	092600	8505305	992	992	992	992	642
725	20241008	092500	7868441	993	993	993	993	179
726	20241008	092400	7690694	993	993	993	993	1
727	20241008	092300	7689701	995	994	995	994	390
728	20241008	092200	7302040	994	994	994	994	1
729	20241008	092100	7301046	995	994	995	994	2
730	20241008	092000	7299057	994	994	994	994	109
731	20241008	091900	7190711	994	994	994	994	1
732	20241008	091800	7189717	993	993	993	993	20
733	20241008	091700	7169857	992	992	992	992	2
734	20241008	091600	7167873	993	992	993	992	850
735	20241008	091500	6324173	992	990	992	990	1009
736	20241008	091400	5323719	987	985	987	984	508
737	20241008	091300	4823634	982	983	983	981	209
738	20241008	091200	4618583	983	983	983	983	0
739	20241008	091100	4618583	983	990	990	983	302
740	20241008	091000	4321067	990	990	990	990	0
741	20241008	090900	4321067	990	990	990	990	1
742	20241008	090800	4320077	985	990	990	985	1065
743	20241008	090700	3268069	990	990	990	990	401
744	20241008	090600	2871079	988	990	990	988	1212
745	20241008	090500	1673202	990	990	990	990	0
746	20241008	090400	1673202	990	990	990	990	0
747	20241008	090300	1673202	990	990	990	990	1167
748	20241008	090200	517872	990	990	990	990	2
749	20241008	090100	515892	994	994	994	994	0
750	20241008	090000	515892	994	994	994	994	513