KissMeData/293580/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	211000	115263262	926	926	926	926	6090
3	20241022	210900	115263262	926	926	926	926	0
4	20241022	210800	115263262	926	926	926	926	0
5	20241022	210700	115263262	926	926	926	926	0
6	20241022	210600	115263262	926	926	926	926	0
7	20241022	210500	115263262	926	926	926	926	0
8	20241022	210400	115263262	926	926	926	926	0
9	20241022	210300	115263262	926	926	926	926	0
10	20241022	210200	115263262	926	926	926	926	0
11	20241022	210100	115263262	926	926	926	926	0
12	20241022	210000	115263262	926	926	926	926	0
13	20241022	205900	115263262	926	926	926	926	0
14	20241022	205800	115263262	926	926	926	926	0
15	20241022	205700	115263262	926	926	926	926	0
16	20241022	205600	115263262	926	926	926	926	0
17	20241022	205500	115263262	926	926	926	926	0
18	20241022	205400	115263262	926	926	926	926	0
19	20241022	205300	115263262	926	926	926	926	0
20	20241022	205200	115263262	926	926	926	926	0
21	20241022	205100	115263262	926	926	926	926	0
22	20241022	205000	115263262	926	926	926	926	0
23	20241022	204900	115263262	926	926	926	926	0
24	20241022	204800	115263262	926	926	926	926	0
25	20241022	204700	115263262	926	926	926	926	0
26	20241022	204600	115263262	926	926	926	926	0
27	20241022	204500	115263262	926	926	926	926	0
28	20241022	204400	115263262	926	926	926	926	0
29	20241022	204300	115263262	926	926	926	926	0
30	20241022	204200	115263262	926	926	926	926	0
31	20241022	204100	115263262	926	926	926	926	0
32	20241022	204000	115263262	926	926	926	926	6090
33	20241022	203900	115263262	926	926	926	926	0
34	20241022	203800	115263262	926	926	926	926	0
35	20241022	203700	115263262	926	926	926	926	0
36	20241022	203600	115263262	926	926	926	926	0
37	20241022	203500	115263262	926	926	926	926	0
38	20241022	203400	115263262	926	926	926	926	0
39	20241022	203300	115263262	926	926	926	926	0
40	20241022	203200	115263262	926	926	926	926	0
41	20241022	203100	115263262	926	926	926	926	0
42	20241022	203000	115263262	926	926	926	926	0
43	20241022	202900	115263262	926	926	926	926	0
44	20241022	202800	115263262	926	926	926	926	0
45	20241022	202700	115263262	926	926	926	926	0
46	20241022	202600	115263262	926	926	926	926	0
47	20241022	202500	115263262	926	926	926	926	0
48	20241022	202400	115263262	926	926	926	926	0
49	20241022	202300	115263262	926	926	926	926	0
50	20241022	202200	115263262	926	926	926	926	0
51	20241022	202100	115263262	926	926	926	926	0
52	20241022	202000	115263262	926	926	926	926	0
53	20241022	201900	115263262	926	926	926	926	0
54	20241022	201800	115263262	926	926	926	926	0
55	20241022	201700	115263262	926	926	926	926	0
56	20241022	201600	115263262	926	926	926	926	0
57	20241022	201500	115263262	926	926	926	926	0
58	20241022	201400	115263262	926	926	926	926	0
59	20241022	201300	115263262	926	926	926	926	0
60	20241022	201200	115263262	926	926	926	926	0
61	20241022	201100	115263262	926	926	926	926	0
62	20241022	201000	115263262	926	926	926	926	6090
63	20241022	200900	115263262	926	926	926	926	0
64	20241022	200800	115263262	926	926	926	926	0
65	20241022	200700	115263262	926	926	926	926	0
66	20241022	200600	115263262	926	926	926	926	0
67	20241022	200500	115263262	926	926	926	926	0
68	20241022	200400	115263262	926	926	926	926	0
69	20241022	200300	115263262	926	926	926	926	0
70	20241022	200200	115263262	926	926	926	926	0
71	20241022	200100	115263262	926	926	926	926	0
72	20241022	200000	115263262	926	926	926	926	0
73	20241022	195900	115263262	926	926	926	926	0
74	20241022	195800	115263262	926	926	926	926	0
75	20241022	195700	115263262	926	926	926	926	0
76	20241022	195600	115263262	926	926	926	926	0
77	20241022	195500	115263262	926	926	926	926	0
78	20241022	195400	115263262	926	926	926	926	0
79	20241022	195300	115263262	926	926	926	926	0
80	20241022	195200	115263262	926	926	926	926	0
81	20241022	195100	115263262	926	926	926	926	0
82	20241022	195000	115263262	926	926	926	926	0
83	20241022	194900	115263262	926	926	926	926	0
84	20241022	194800	115263262	926	926	926	926	0
85	20241022	194700	115263262	926	926	926	926	0
86	20241022	194600	115263262	926	926	926	926	0
87	20241022	194500	115263262	926	926	926	926	0
88	20241022	194400	115263262	926	926	926	926	0
89	20241022	194300	115263262	926	926	926	926	0
90	20241022	194200	115263262	926	926	926	926	0
91	20241022	194100	115263262	926	926	926	926	0
92	20241022	194000	115263262	926	926	926	926	6090
93	20241022	193900	115263262	926	926	926	926	0
94	20241022	193800	115263262	926	926	926	926	0
95	20241022	193700	115263262	926	926	926	926	0
96	20241022	193600	115263262	926	926	926	926	0
97	20241022	193500	115263262	926	926	926	926	0
98	20241022	193400	115263262	926	926	926	926	0
99	20241022	193300	115263262	926	926	926	926	0
100	20241022	193200	115263262	926	926	926	926	0
101	20241022	193100	115263262	926	926	926	926	0
102	20241022	193000	115263262	926	926	926	926	0
103	20241022	192900	115263262	926	926	926	926	0
104	20241022	192800	115263262	926	926	926	926	0
105	20241022	192700	115263262	926	926	926	926	0
106	20241022	192600	115263262	926	926	926	926	0
107	20241022	192500	115263262	926	926	926	926	0
108	20241022	192400	115263262	926	926	926	926	0
109	20241022	192300	115263262	926	926	926	926	0
110	20241022	192200	115263262	926	926	926	926	0
111	20241022	192100	115263262	926	926	926	926	0
112	20241022	192000	115263262	926	926	926	926	0
113	20241022	191900	115263262	926	926	926	926	0
114	20241022	191800	115263262	926	926	926	926	0
115	20241022	191700	115263262	926	926	926	926	0
116	20241022	191600	115263262	926	926	926	926	0
117	20241022	191500	115263262	926	926	926	926	0
118	20241022	191400	115263262	926	926	926	926	0
119	20241022	191300	115263262	926	926	926	926	0
120	20241022	191200	115263262	926	926	926	926	0
121	20241022	191100	115263262	926	926	926	926	0
122	20241022	191000	115263262	926	926	926	926	6090
123	20241022	190900	115263262	926	926	926	926	0
124	20241022	190800	115263262	926	926	926	926	0
125	20241022	190700	115263262	926	926	926	926	0
126	20241022	190600	115263262	926	926	926	926	0
127	20241022	190500	115263262	926	926	926	926	0
128	20241022	190400	115263262	926	926	926	926	0
129	20241022	190300	115263262	926	926	926	926	0
130	20241022	190200	115263262	926	926	926	926	0
131	20241022	190100	115263262	926	926	926	926	0
132	20241022	190000	115263262	926	926	926	926	0
133	20241022	185900	115263262	926	926	926	926	0
134	20241022	185800	115263262	926	926	926	926	0
135	20241022	185700	115263262	926	926	926	926	0
136	20241022	185600	115263262	926	926	926	926	0
137	20241022	185500	115263262	926	926	926	926	0
138	20241022	185400	115263262	926	926	926	926	0
139	20241022	185300	115263262	926	926	926	926	0
140	20241022	185200	115263262	926	926	926	926	0
141	20241022	185100	115263262	926	926	926	926	0
142	20241022	185000	115263262	926	926	926	926	0
143	20241022	184900	115263262	926	926	926	926	0
144	20241022	184800	115263262	926	926	926	926	0
145	20241022	184700	115263262	926	926	926	926	0
146	20241022	184600	115263262	926	926	926	926	0
147	20241022	184500	115263262	926	926	926	926	0
148	20241022	184400	115263262	926	926	926	926	0
149	20241022	184300	115263262	926	926	926	926	0
150	20241022	184200	115263262	926	926	926	926	0
151	20241022	184100	115263262	926	926	926	926	0
152	20241022	184000	115263262	926	926	926	926	6090
153	20241022	183900	115263262	926	926	926	926	0
154	20241022	183800	115263262	926	926	926	926	0
155	20241022	183700	115263262	926	926	926	926	0
156	20241022	183600	115263262	926	926	926	926	0
157	20241022	183500	115263262	926	926	926	926	0
158	20241022	183400	115263262	926	926	926	926	0
159	20241022	183300	115263262	926	926	926	926	0
160	20241022	183200	115263262	926	926	926	926	0
161	20241022	183100	115263262	926	926	926	926	0
162	20241022	183000	115263262	926	926	926	926	0
163	20241022	182900	115263262	926	926	926	926	0
164	20241022	182800	115263262	926	926	926	926	0
165	20241022	182700	115263262	926	926	926	926	0
166	20241022	182600	115263262	926	926	926	926	0
167	20241022	182500	115263262	926	926	926	926	0
168	20241022	182400	115263262	926	926	926	926	0
169	20241022	182300	115263262	926	926	926	926	0
170	20241022	182200	115263262	926	926	926	926	0
171	20241022	182100	115263262	926	926	926	926	0
172	20241022	182000	115263262	926	926	926	926	0
173	20241022	181900	115263262	926	926	926	926	0
174	20241022	181800	115263262	926	926	926	926	0
175	20241022	181700	115263262	926	926	926	926	0
176	20241022	181600	115263262	926	926	926	926	0
177	20241022	181500	115263262	926	926	926	926	0
178	20241022	181400	115263262	926	926	926	926	0
179	20241022	181300	115263262	926	926	926	926	0
180	20241022	181200	115263262	926	926	926	926	0
181	20241022	181100	115263262	926	926	926	926	0
182	20241022	181000	115263262	926	926	926	926	6090
183	20241022	180900	115263262	926	926	926	926	0
184	20241022	180800	115263262	926	926	926	926	0
185	20241022	180700	115263262	926	926	926	926	0
186	20241022	180600	115263262	926	926	926	926	0
187	20241022	180500	115263262	926	926	926	926	0
188	20241022	180400	115263262	926	926	926	926	0
189	20241022	180300	115263262	926	926	926	926	0
190	20241022	180200	115263262	926	926	926	926	0
191	20241022	180100	115263262	926	926	926	926	0
192	20241022	180000	115263262	926	926	926	926	0
193	20241022	175900	115263262	926	926	926	926	0
194	20241022	175800	115263262	926	926	926	926	0
195	20241022	175700	115263262	926	926	926	926	0
196	20241022	175600	115263262	926	926	926	926	0
197	20241022	175500	115263262	926	926	926	926	0
198	20241022	175400	115263262	926	926	926	926	0
199	20241022	175300	115263262	926	926	926	926	0
200	20241022	175200	115263262	926	926	926	926	0
201	20241022	175100	115263262	926	926	926	926	0
202	20241022	175000	115263262	926	926	926	926	0
203	20241022	174900	115263262	926	926	926	926	0
204	20241022	174800	115263262	926	926	926	926	0
205	20241022	174700	115263262	926	926	926	926	0
206	20241022	174600	115263262	926	926	926	926	0
207	20241022	174500	115263262	926	926	926	926	0
208	20241022	174400	115263262	926	926	926	926	0
209	20241022	174300	115263262	926	926	926	926	0
210	20241022	174200	115263262	926	926	926	926	0
211	20241022	174100	115263262	926	926	926	926	0
212	20241022	174000	115263262	926	926	926	926	6090
213	20241022	173900	115263262	926	926	926	926	0
214	20241022	173800	115263262	926	926	926	926	0
215	20241022	173700	115263262	926	926	926	926	0
216	20241022	173600	115263262	926	926	926	926	0
217	20241022	173500	115263262	926	926	926	926	0
218	20241022	173400	115263262	926	926	926	926	0
219	20241022	173300	115263262	926	926	926	926	0
220	20241022	173200	115263262	926	926	926	926	0
221	20241022	173100	115263262	926	926	926	926	0
222	20241022	173000	115263262	926	926	926	926	0
223	20241022	172900	115263262	926	926	926	926	0
224	20241022	172800	115263262	926	926	926	926	0
225	20241022	172700	115263262	926	926	926	926	0
226	20241022	172600	115263262	926	926	926	926	0
227	20241022	172500	115263262	926	926	926	926	0
228	20241022	172400	115263262	926	926	926	926	0
229	20241022	172300	115263262	926	926	926	926	0
230	20241022	172200	115263262	926	926	926	926	0
231	20241022	172100	115263262	926	926	926	926	0
232	20241022	172000	115263262	926	926	926	926	0
233	20241022	171900	115263262	926	926	926	926	0
234	20241022	171800	115263262	926	926	926	926	0
235	20241022	171700	115263262	926	926	926	926	0
236	20241022	171600	115263262	926	926	926	926	0
237	20241022	171500	115263262	926	926	926	926	0
238	20241022	171400	115263262	926	926	926	926	0
239	20241022	171300	115263262	926	926	926	926	0
240	20241022	171200	115263262	926	926	926	926	0
241	20241022	171100	115263262	926	926	926	926	0
242	20241022	171000	115263262	926	926	926	926	6090
243	20241022	170900	115263262	926	926	926	926	0
244	20241022	170800	115263262	926	926	926	926	0
245	20241022	170700	115263262	926	926	926	926	0
246	20241022	170600	115263262	926	926	926	926	0
247	20241022	170500	115263262	926	926	926	926	0
248	20241022	170400	115263262	926	926	926	926	0
249	20241022	170300	115263262	926	926	926	926	0
250	20241022	170200	115263262	926	926	926	926	0
251	20241022	170100	115263262	926	926	926	926	0
252	20241022	170000	115263262	926	926	926	926	0
253	20241022	165900	115263262	926	926	926	926	0
254	20241022	165800	115263262	926	926	926	926	0
255	20241022	165700	115263262	926	926	926	926	0
256	20241022	165600	115263262	926	926	926	926	0
257	20241022	165500	115263262	926	926	926	926	0
258	20241022	165400	115263262	926	926	926	926	0
259	20241022	165300	115263262	926	926	926	926	0
260	20241022	165200	115263262	926	926	926	926	0
261	20241022	165100	115263262	926	926	926	926	0
262	20241022	165000	115263262	926	926	926	926	0
263	20241022	164900	115263262	926	926	926	926	0
264	20241022	164800	115263262	926	926	926	926	0
265	20241022	164700	115263262	926	926	926	926	0
266	20241022	164600	115263262	926	926	926	926	0
267	20241022	164500	115263262	926	926	926	926	0
268	20241022	164400	115263262	926	926	926	926	0
269	20241022	164300	115263262	926	926	926	926	0
270	20241022	164200	115263262	926	926	926	926	0
271	20241022	164100	115263262	926	926	926	926	0
272	20241022	164000	115263262	926	926	926	926	6090
273	20241022	163900	115263262	926	926	926	926	0
274	20241022	163800	115263262	926	926	926	926	0
275	20241022	163700	115263262	926	926	926	926	0
276	20241022	163600	115263262	926	926	926	926	0
277	20241022	163500	115263262	926	926	926	926	0
278	20241022	163400	115263262	926	926	926	926	0
279	20241022	163300	115263262	926	926	926	926	0
280	20241022	163200	115263262	926	926	926	926	0
281	20241022	163100	115263262	926	926	926	926	0
282	20241022	163000	115263262	926	926	926	926	0
283	20241022	162900	115263262	926	926	926	926	0
284	20241022	162800	115263262	926	926	926	926	0
285	20241022	162700	115263262	926	926	926	926	0
286	20241022	162600	115263262	926	926	926	926	0
287	20241022	162500	115263262	926	926	926	926	0
288	20241022	162400	115263262	926	926	926	926	0
289	20241022	162300	115263262	926	926	926	926	0
290	20241022	162200	115263262	926	926	926	926	0
291	20241022	162100	115263262	926	926	926	926	0
292	20241022	162000	115263262	926	926	926	926	0
293	20241022	161900	115263262	926	926	926	926	0
294	20241022	161800	115263262	926	926	926	926	0
295	20241022	161700	115263262	926	926	926	926	0
296	20241022	161600	115263262	926	926	926	926	0
297	20241022	161500	115263262	926	926	926	926	0
298	20241022	161400	115263262	926	926	926	926	0
299	20241022	161300	115263262	926	926	926	926	0
300	20241022	161200	115263262	926	926	926	926	0
301	20241022	161100	115263262	926	926	926	926	0
302	20241022	161000	115263262	926	926	926	926	6090
303	20241022	160900	115263262	926	926	926	926	0
304	20241022	160800	115263262	926	926	926	926	0
305	20241022	160700	115263262	926	926	926	926	0
306	20241022	160600	115263262	926	926	926	926	0
307	20241022	160500	115263262	926	926	926	926	0
308	20241022	160400	115263262	926	926	926	926	0
309	20241022	160300	115263262	926	926	926	926	0
310	20241022	160200	115263262	926	926	926	926	0
311	20241022	160100	115263262	926	926	926	926	0
312	20241022	160000	115263262	926	926	926	926	0
313	20241022	155900	115263262	926	926	926	926	0
314	20241022	155800	115263262	926	926	926	926	0
315	20241022	155700	115263262	926	926	926	926	0
316	20241022	155600	115263262	926	926	926	926	0
317	20241022	155500	115263262	926	926	926	926	0
318	20241022	155400	115263262	926	926	926	926	0
319	20241022	155300	115263262	926	926	926	926	0
320	20241022	155200	115263262	926	926	926	926	0
321	20241022	155100	115263262	926	926	926	926	0
322	20241022	155000	115263262	926	926	926	926	0
323	20241022	154900	115263262	926	926	926	926	0
324	20241022	154800	115263262	926	926	926	926	0
325	20241022	154700	115263262	926	926	926	926	0
326	20241022	154600	115263262	926	926	926	926	0
327	20241022	154500	115263262	926	926	926	926	0
328	20241022	154400	115263262	926	926	926	926	0
329	20241022	154300	115263262	926	926	926	926	0
330	20241022	154200	115263262	926	926	926	926	0
331	20241022	154100	115263262	926	926	926	926	0
332	20241022	154000	115263262	926	926	926	926	6090
333	20241022	153900	115263262	926	926	926	926	0
334	20241022	153800	115263262	926	926	926	926	0
335	20241022	153700	115263262	926	926	926	926	0
336	20241022	153600	115263262	926	926	926	926	0
337	20241022	153500	115263262	926	926	926	926	0
338	20241022	153400	115263262	926	926	926	926	0
339	20241022	153300	115263262	926	926	926	926	0
340	20241022	153200	115263262	926	926	926	926	0
341	20241022	153100	115263262	926	926	926	926	0
342	20241022	153000	115263262	926	926	926	926	6090
343	20241022	152900	109623922	924	924	924	924	0
344	20241022	152800	109623922	924	924	924	924	0
345	20241022	152700	109623922	924	924	924	924	0
346	20241022	152600	109623922	924	924	924	924	0
347	20241022	152500	109623922	924	924	924	924	0
348	20241022	152400	109623922	924	924	924	924	0
349	20241022	152300	109623922	924	924	924	924	0
350	20241022	152200	109623922	924	924	924	924	0
351	20241022	152100	109623922	924	924	924	924	0
352	20241022	152000	109623922	924	924	924	924	0
353	20241022	151900	109623922	924	924	924	924	0
354	20241022	151800	109623922	924	924	924	924	0
355	20241022	151700	109623922	924	924	924	924	0
356	20241022	151600	109623922	924	924	924	924	0
357	20241022	151500	109623922	924	924	924	924	0
358	20241022	151400	109623922	924	924	924	924	0
359	20241022	151300	109623922	924	924	924	924	34
360	20241022	151200	109592506	924	924	924	924	0
361	20241022	151100	109592506	924	924	924	924	0
362	20241022	151000	109592506	924	924	924	924	0
363	20241022	150900	109592506	924	924	924	924	0
364	20241022	150800	109592506	924	924	924	924	0
365	20241022	150700	109592506	924	924	924	924	0
366	20241022	150600	109592506	924	924	924	924	0
367	20241022	150500	109592506	924	924	924	924	0
368	20241022	150400	109592506	924	924	924	924	0
369	20241022	150300	109592506	924	923	924	923	3
370	20241022	150200	109589736	915	915	915	915	0
371	20241022	150100	109589736	915	917	917	915	1092
372	20241022	150000	108589954	924	923	924	917	452
373	20241022	145900	108172763	923	923	923	923	0
374	20241022	145800	108172763	923	923	923	923	0
375	20241022	145700	108172763	923	923	923	923	0
376	20241022	145600	108172763	923	923	923	923	0
377	20241022	145500	108172763	923	917	923	917	102
378	20241022	145400	108079223	917	917	917	917	0
379	20241022	145300	108079223	917	917	917	917	154
380	20241022	145200	107938005	919	919	919	919	8276
381	20241022	145100	100332361	918	920	920	918	3133
382	20241022	145000	97454195	923	923	923	923	0
383	20241022	144900	97454195	923	923	923	923	1
384	20241022	144800	97453272	920	920	920	920	1100
385	20241022	144700	96441272	924	924	924	924	0
386	20241022	144600	96441272	924	924	924	924	0
387	20241022	144500	96441272	924	924	924	924	0
388	20241022	144400	96441272	924	924	924	924	0
389	20241022	144300	96441272	924	924	924	924	0
390	20241022	144200	96441272	924	924	924	924	0
391	20241022	144100	96441272	924	924	924	924	0
392	20241022	144000	96441272	924	924	924	924	0
393	20241022	143900	96441272	924	924	924	924	0
394	20241022	143800	96441272	924	924	924	924	0
395	20241022	143700	96441272	924	924	924	924	0
396	20241022	143600	96441272	924	924	924	924	0
397	20241022	143500	96441272	924	924	924	924	0
398	20241022	143400	96441272	924	924	924	924	0
399	20241022	143300	96441272	924	924	924	924	0
400	20241022	143200	96441272	924	924	924	924	0
401	20241022	143100	96441272	924	924	924	924	0
402	20241022	143000	96441272	924	924	924	924	0
403	20241022	142900	96441272	924	924	924	924	0
404	20241022	142800	96441272	924	924	924	924	0
405	20241022	142700	96441272	924	924	924	924	0
406	20241022	142600	96441272	924	924	924	924	0
407	20241022	142500	96441272	924	924	924	924	0
408	20241022	142400	96441272	924	924	924	924	0
409	20241022	142300	96441272	924	924	924	924	0
410	20241022	142200	96441272	924	924	924	924	0
411	20241022	142100	96441272	924	924	924	924	0
412	20241022	142000	96441272	924	924	924	924	0
413	20241022	141900	96441272	924	924	924	924	0
414	20241022	141800	96441272	924	924	924	924	0
415	20241022	141700	96441272	924	924	924	924	0
416	20241022	141600	96441272	924	924	924	924	0
417	20241022	141500	96441272	924	924	924	924	0
418	20241022	141400	96441272	924	924	924	924	0
419	20241022	141300	96441272	924	924	924	924	0
420	20241022	141200	96441272	924	924	924	924	0
421	20241022	141100	96441272	924	924	924	924	0
422	20241022	141000	96441272	924	924	924	924	0
423	20241022	140900	96441272	924	924	924	924	0
424	20241022	140800	96441272	924	924	924	924	0
425	20241022	140700	96441272	924	924	924	924	0
426	20241022	140600	96441272	924	924	924	924	0
427	20241022	140500	96441272	924	924	924	924	3
428	20241022	140400	96438500	923	923	923	923	0
429	20241022	140300	96438500	923	923	923	923	0
430	20241022	140200	96438500	923	923	923	923	0
431	20241022	140100	96438500	923	923	923	923	0
432	20241022	140000	96438500	923	923	923	923	0
433	20241022	135900	96438500	923	923	923	923	0
434	20241022	135800	96438500	923	923	923	923	1000
435	20241022	135700	95515500	923	923	923	923	0
436	20241022	135600	95515500	923	923	923	923	0
437	20241022	135500	95515500	923	923	923	923	0
438	20241022	135400	95515500	923	923	923	923	0
439	20241022	135300	95515500	923	923	923	923	0
440	20241022	135200	95515500	923	923	923	923	0
441	20241022	135100	95515500	923	923	923	923	0
442	20241022	135000	95515500	923	922	923	922	19000
443	20241022	134900	77978561	922	922	922	922	1
444	20241022	134800	77977639	916	916	916	916	0
445	20241022	134700	77977639	916	917	917	916	1022
446	20241022	134600	77041425	923	923	923	923	0
447	20241022	134500	77041425	923	923	923	923	0
448	20241022	134400	77041425	923	923	923	923	0
449	20241022	134300	77041425	923	923	923	923	0
450	20241022	134200	77041425	923	923	923	923	0
451	20241022	134100	77041425	923	923	923	923	3
452	20241022	134000	77038656	923	923	923	923	1
453	20241022	133900	77037733	916	918	918	916	388
454	20241022	133800	76681947	924	924	924	924	0
455	20241022	133700	76681947	924	923	924	923	740
456	20241022	133600	75998224	923	921	923	921	450
457	20241022	133500	75582927	921	921	921	921	0
458	20241022	133400	75582927	921	921	921	921	0
459	20241022	133300	75582927	921	921	921	921	0
460	20241022	133200	75582927	921	921	921	921	0
461	20241022	133100	75582927	921	921	921	921	0
462	20241022	133000	75582927	921	921	921	921	1
463	20241022	132900	75582006	916	916	916	916	0
464	20241022	132800	75582006	916	916	916	916	0
465	20241022	132700	75582006	916	916	916	916	0
466	20241022	132600	75582006	916	916	916	916	0
467	20241022	132500	75582006	916	916	916	916	0
468	20241022	132400	75582006	916	916	916	916	0
469	20241022	132300	75582006	916	916	916	916	0
470	20241022	132200	75582006	916	916	916	916	0
471	20241022	132100	75582006	916	918	918	916	3216
472	20241022	132000	72633024	921	921	921	921	0
473	20241022	131900	72633024	921	921	921	921	0
474	20241022	131800	72633024	921	921	921	921	0
475	20241022	131700	72633024	921	921	921	921	0
476	20241022	131600	72633024	921	921	921	921	0
477	20241022	131500	72633024	921	921	921	921	0
478	20241022	131400	72633024	921	921	921	921	55
479	20241022	131300	72582369	921	921	921	921	0
480	20241022	131200	72582369	921	921	921	921	0
481	20241022	131100	72582369	921	921	921	921	1
482	20241022	131000	72581448	921	921	921	921	1
483	20241022	130900	72580527	921	921	921	921	0
484	20241022	130800	72580527	921	921	921	921	0
485	20241022	130700	72580527	921	921	921	921	0
486	20241022	130600	72580527	921	921	921	921	0
487	20241022	130500	72580527	921	921	921	921	0
488	20241022	130400	72580527	921	921	921	921	0
489	20241022	130300	72580527	921	921	921	921	0
490	20241022	130200	72580527	921	921	921	921	0
491	20241022	130100	72580527	921	921	921	921	0
492	20241022	130000	72580527	921	921	921	921	0
493	20241022	125900	72580527	921	921	921	921	0
494	20241022	125800	72580527	921	921	921	921	0
495	20241022	125700	72580527	921	921	921	921	3
496	20241022	125600	72577764	921	921	921	921	2
497	20241022	125500	72575922	919	919	919	919	0
498	20241022	125400	72575922	919	919	919	919	0
499	20241022	125300	72575922	919	919	919	919	0
500	20241022	125200	72575922	919	919	919	919	0
501	20241022	125100	72575922	919	919	919	919	93
502	20241022	125000	72490455	919	919	919	919	0
503	20241022	124900	72490455	919	919	919	919	0
504	20241022	124800	72490455	919	919	919	919	86
505	20241022	124700	72411421	921	921	921	921	2
506	20241022	124600	72409579	921	921	921	921	0
507	20241022	124500	72409579	921	921	921	921	0
508	20241022	124400	72409579	921	921	921	921	0
509	20241022	124300	72409579	921	921	921	921	0
510	20241022	124200	72409579	921	921	921	921	0
511	20241022	124100	72409579	921	921	921	921	1
512	20241022	124000	72408658	921	921	921	921	1
513	20241022	123900	72407737	921	921	921	921	0
514	20241022	123800	72407737	921	921	921	921	0
515	20241022	123700	72407737	921	921	921	921	0
516	20241022	123600	72407737	921	921	921	921	0
517	20241022	123500	72407737	921	921	921	921	0
518	20241022	123400	72407737	921	921	921	921	12
519	20241022	123300	72396685	919	919	919	919	0
520	20241022	123200	72396685	919	919	919	919	73
521	20241022	123100	72329598	921	921	921	921	0
522	20241022	123000	72329598	921	921	921	921	0
523	20241022	122900	72329598	921	921	921	921	4
524	20241022	122800	72325914	919	919	919	919	0
525	20241022	122700	72325914	919	919	919	917	2030
526	20241022	122600	70462574	921	921	921	921	0
527	20241022	122500	70462574	921	921	921	921	0
528	20241022	122400	70462574	921	921	921	921	1
529	20241022	122300	70461653	921	921	921	921	0
530	20241022	122200	70461653	921	921	921	921	0
531	20241022	122100	70461653	921	921	921	921	0
532	20241022	122000	70461653	921	921	921	921	0
533	20241022	121900	70461653	921	921	921	921	0
534	20241022	121800	70461653	921	921	921	921	0
535	20241022	121700	70461653	921	921	921	921	0
536	20241022	121600	70461653	921	921	921	921	0
537	20241022	121500	70461653	921	921	921	921	0
538	20241022	121400	70461653	921	921	921	921	0
539	20241022	121300	70461653	921	921	921	921	0
540	20241022	121200	70461653	921	921	921	921	0
541	20241022	121100	70461653	921	921	921	921	0
542	20241022	121000	70461653	921	921	921	921	0
543	20241022	120900	70461653	921	921	921	921	3
544	20241022	120800	70458890	921	921	921	921	0
545	20241022	120700	70458890	921	921	921	921	0
546	20241022	120600	70458890	921	921	921	921	0
547	20241022	120500	70458890	921	921	921	921	0
548	20241022	120400	70458890	921	921	921	921	0
549	20241022	120300	70458890	921	921	921	921	1
550	20241022	120200	70457969	921	921	921	921	0
551	20241022	120100	70457969	921	921	921	921	0
552	20241022	120000	70457969	921	921	921	921	0
553	20241022	115900	70457969	921	921	921	921	0
554	20241022	115800	70457969	921	921	921	921	0
555	20241022	115700	70457969	921	921	921	921	0
556	20241022	115600	70457969	921	921	921	921	1
557	20241022	115500	70457048	921	921	921	921	1
558	20241022	115400	70456127	921	921	921	921	0
559	20241022	115300	70456127	921	921	921	921	0
560	20241022	115200	70456127	921	921	921	921	0
561	20241022	115100	70456127	921	921	921	921	0
562	20241022	115000	70456127	921	921	921	921	0
563	20241022	114900	70456127	921	921	921	921	0
564	20241022	114800	70456127	921	921	921	921	0
565	20241022	114700	70456127	921	921	921	921	0
566	20241022	114600	70456127	921	921	921	921	1
567	20241022	114500	70455206	921	921	921	921	0
568	20241022	114400	70455206	921	921	921	921	0
569	20241022	114300	70455206	921	921	921	921	0
570	20241022	114200	70455206	921	921	921	921	0
571	20241022	114100	70455206	921	921	921	921	0
572	20241022	114000	70455206	921	921	921	921	0
573	20241022	113900	70455206	921	921	921	921	0
574	20241022	113800	70455206	921	921	921	921	0
575	20241022	113700	70455206	921	921	921	921	0
576	20241022	113600	70455206	921	921	921	921	0
577	20241022	113500	70455206	921	921	921	921	0
578	20241022	113400	70455206	921	921	921	921	0
579	20241022	113300	70455206	921	921	921	921	13
580	20241022	113200	70443233	921	914	921	914	255
581	20241022	113100	70209926	912	912	912	912	0
582	20241022	113000	70209926	912	915	915	912	5336
583	20241022	112900	65331927	915	915	915	915	0
584	20241022	112800	65331927	915	916	916	915	2228
585	20241022	112700	63292445	920	920	920	920	0
586	20241022	112600	63292445	920	920	920	920	20
587	20241022	112500	63274045	920	920	920	920	0
588	20241022	112400	63274045	920	920	920	920	20
589	20241022	112300	63255645	920	920	920	920	0
590	20241022	112200	63255645	920	920	920	920	0
591	20241022	112100	63255645	920	920	920	920	0
592	20241022	112000	63255645	920	920	920	920	0
593	20241022	111900	63255645	920	920	920	920	0
594	20241022	111800	63255645	920	920	920	920	10
595	20241022	111700	63246445	920	920	920	920	0
596	20241022	111600	63246445	920	920	920	920	0
597	20241022	111500	63246445	920	920	920	920	0
598	20241022	111400	63246445	920	917	920	916	4109
599	20241022	111300	59482090	921	921	921	921	10
600	20241022	111200	59472880	921	921	921	921	12
601	20241022	111100	59461828	917	917	917	917	147
602	20241022	111000	59327029	917	918	918	917	3350
603	20241022	110900	56255013	924	924	924	924	0
604	20241022	110800	56255013	924	924	924	924	0
605	20241022	110700	56255013	924	924	924	924	0
606	20241022	110600	56255013	924	924	924	924	0
607	20241022	110500	56255013	924	924	924	924	0
608	20241022	110400	56255013	924	924	924	924	0
609	20241022	110300	56255013	924	924	924	924	0
610	20241022	110200	56255013	924	924	924	924	0
611	20241022	110100	56255013	924	924	924	924	0
612	20241022	110000	56255013	924	924	924	924	0
613	20241022	105900	56255013	924	924	924	924	0
614	20241022	105800	56255013	924	924	924	924	0
615	20241022	105700	56255013	924	924	924	924	1
616	20241022	105600	56254089	918	918	918	918	0
617	20241022	105500	56254089	918	918	918	918	20
618	20241022	105400	56235729	924	924	924	924	0
619	20241022	105300	56235729	924	924	924	924	0
620	20241022	105200	56235729	924	924	924	924	0
621	20241022	105100	56235729	924	924	924	924	0
622	20241022	105000	56235729	924	918	924	918	238
623	20241022	104900	56017239	918	918	918	918	1263
624	20241022	104800	54857805	928	928	928	928	0
625	20241022	104700	54857805	928	928	928	928	0
626	20241022	104600	54857805	928	928	928	928	0
627	20241022	104500	54857805	928	928	928	928	0
628	20241022	104400	54857805	928	928	928	928	0
629	20241022	104300	54857805	928	928	928	928	0
630	20241022	104200	54857805	928	928	928	928	0
631	20241022	104100	54857805	928	928	928	928	0
632	20241022	104000	54857805	928	928	928	928	0
633	20241022	103900	54857805	928	928	928	928	5
634	20241022	103800	54853165	928	928	928	928	23
635	20241022	103700	54831821	928	928	928	928	0
636	20241022	103600	54831821	928	928	928	928	1
637	20241022	103500	54830893	928	928	928	928	0
638	20241022	103400	54830893	928	928	928	928	0
639	20241022	103300	54830893	928	928	928	928	0
640	20241022	103200	54830893	928	928	928	928	0
641	20241022	103100	54830893	928	928	928	928	0
642	20241022	103000	54830893	928	928	928	928	0
643	20241022	102900	54830893	928	928	928	928	0
644	20241022	102800	54830893	928	928	928	928	0
645	20241022	102700	54830893	928	928	928	928	0
646	20241022	102600	54830893	928	928	928	928	0
647	20241022	102500	54830893	928	928	928	928	0
648	20241022	102400	54830893	928	926	928	926	2
649	20241022	102300	54829039	917	917	917	917	0
650	20241022	102200	54829039	917	921	921	917	400
651	20241022	102100	54461823	928	928	928	928	0
652	20241022	102000	54461823	928	928	928	928	0
653	20241022	101900	54461823	928	928	928	928	17
654	20241022	101800	54446047	928	921	928	921	148
655	20241022	101700	54309454	921	921	921	920	1320
656	20241022	101600	53094938	930	930	930	930	0
657	20241022	101500	53094938	930	930	930	930	0
658	20241022	101400	53094938	930	930	930	930	0
659	20241022	101300	53094938	930	930	930	930	0
660	20241022	101200	53094938	930	922	930	922	21
661	20241022	101100	53075568	922	922	922	921	4155
662	20241022	101000	49248239	930	930	930	930	0
663	20241022	100900	49248239	930	930	930	930	0
664	20241022	100800	49248239	930	923	930	923	2
665	20241022	100700	49246386	923	923	923	923	113
666	20241022	100600	49142087	930	930	930	930	0
667	20241022	100500	49142087	930	930	930	930	0
668	20241022	100400	49142087	930	930	930	930	1
669	20241022	100300	49141157	930	930	930	930	1
670	20241022	100200	49140227	929	929	929	929	1
671	20241022	100100	49139298	930	930	930	930	0
672	20241022	100000	49139298	930	930	930	930	0
673	20241022	095900	49139298	930	930	930	930	1
674	20241022	095800	49138368	924	924	924	924	101
675	20241022	095700	49045044	923	930	930	923	683
676	20241022	095600	48414627	923	923	923	923	0
677	20241022	095500	48414627	923	923	923	923	793
678	20241022	095400	47682688	923	923	923	923	7
679	20241022	095300	47676227	930	930	930	930	10
680	20241022	095200	47666927	931	930	931	930	7
681	20241022	095100	47660411	928	928	928	928	3
682	20241022	095000	47657627	928	928	928	928	47
683	20241022	094900	47614011	922	926	926	920	19842
684	20241022	094800	29326810	926	926	926	926	8
685	20241022	094700	29319402	925	930	930	925	11367
686	20241022	094600	18789498	929	929	929	929	0
687	20241022	094500	18789498	929	929	929	929	0
688	20241022	094400	18789498	929	932	932	929	6293
689	20241022	094300	12938177	933	933	933	933	0
690	20241022	094200	12938177	933	933	933	933	0
691	20241022	094100	12938177	933	933	933	933	108
692	20241022	094000	12837413	932	932	932	932	0
693	20241022	093900	12837413	932	932	932	932	0
694	20241022	093800	12837413	932	932	932	932	0
695	20241022	093700	12837413	932	932	932	932	0
696	20241022	093600	12837413	932	933	933	932	1210
697	20241022	093500	11709345	939	939	939	939	0
698	20241022	093400	11709345	939	939	939	939	0
699	20241022	093300	11709345	939	939	939	939	0
700	20241022	093200	11709345	939	939	939	939	0
701	20241022	093100	11709345	939	939	939	939	0
702	20241022	093000	11709345	939	939	939	939	10
703	20241022	092900	11699955	939	939	939	939	0
704	20241022	092800	11699955	939	939	939	939	1
705	20241022	092700	11699016	930	930	930	930	0
706	20241022	092600	11699016	930	930	930	930	0
707	20241022	092500	11699016	930	930	930	930	0
708	20241022	092400	11699016	930	930	930	930	0
709	20241022	092300	11699016	930	930	930	930	0
710	20241022	092200	11699016	930	930	930	930	0
711	20241022	092100	11699016	930	930	930	930	0
712	20241022	092000	11699016	930	930	930	930	0
713	20241022	091900	11699016	930	930	930	930	0
714	20241022	091800	11699016	930	930	930	930	0
715	20241022	091700	11699016	930	930	930	930	0
716	20241022	091600	11699016	930	930	930	930	2200
717	20241022	091500	9653016	931	931	931	931	0
718	20241022	091400	9653016	931	939	939	931	1064
719	20241022	091300	8661920	939	939	939	939	18
720	20241022	091200	8645018	930	934	934	930	2750
721	20241022	091100	6085242	935	935	935	935	600
722	20241022	091000	5524242	939	939	939	939	0
723	20241022	090900	5524242	939	935	939	935	2305
724	20241022	090800	3369047	939	935	939	935	349
725	20241022	090700	3042728	935	935	935	935	0
726	20241022	090600	3042728	935	935	935	935	2676
727	20241022	090500	540668	936	939	939	936	6
728	20241022	090400	535037	937	938	938	937	492
729	20241022	090300	74023	937	937	937	937	0
730	20241022	090200	74023	937	937	937	937	0
731	20241022	090100	74023	937	937	937	937	0
732	20241022	090000	74023	937	937	937	937	79