KissMeData/293580/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	212700	104239450	980	980	980	980	4883
3	20241007	212600	104239450	980	980	980	980	0
4	20241007	212500	104239450	980	980	980	980	0
5	20241007	212400	104239450	980	980	980	980	0
6	20241007	212300	104239450	980	980	980	980	0
7	20241007	212200	104239450	980	980	980	980	0
8	20241007	212100	104239450	980	980	980	980	0
9	20241007	212000	104239450	980	980	980	980	0
10	20241007	211900	104239450	980	980	980	980	0
11	20241007	211800	104239450	980	980	980	980	0
12	20241007	211700	104239450	980	980	980	980	0
13	20241007	211600	104239450	980	980	980	980	0
14	20241007	211500	104239450	980	980	980	980	0
15	20241007	211400	104239450	980	980	980	980	0
16	20241007	211300	104239450	980	980	980	980	0
17	20241007	211200	104239450	980	980	980	980	0
18	20241007	211100	104239450	980	980	980	980	0
19	20241007	211000	104239450	980	980	980	980	0
20	20241007	210900	104239450	980	980	980	980	0
21	20241007	210800	104239450	980	980	980	980	0
22	20241007	210700	104239450	980	980	980	980	0
23	20241007	210600	104239450	980	980	980	980	0
24	20241007	210500	104239450	980	980	980	980	0
25	20241007	210400	104239450	980	980	980	980	0
26	20241007	210300	104239450	980	980	980	980	0
27	20241007	210200	104239450	980	980	980	980	0
28	20241007	210100	104239450	980	980	980	980	0
29	20241007	210000	104239450	980	980	980	980	0
30	20241007	205900	104239450	980	980	980	980	0
31	20241007	205800	104239450	980	980	980	980	0
32	20241007	205700	104239450	980	980	980	980	4883
33	20241007	205600	104239450	980	980	980	980	0
34	20241007	205500	104239450	980	980	980	980	0
35	20241007	205400	104239450	980	980	980	980	0
36	20241007	205300	104239450	980	980	980	980	0
37	20241007	205200	104239450	980	980	980	980	0
38	20241007	205100	104239450	980	980	980	980	0
39	20241007	205000	104239450	980	980	980	980	0
40	20241007	204900	104239450	980	980	980	980	0
41	20241007	204800	104239450	980	980	980	980	0
42	20241007	204700	104239450	980	980	980	980	0
43	20241007	204600	104239450	980	980	980	980	0
44	20241007	204500	104239450	980	980	980	980	0
45	20241007	204400	104239450	980	980	980	980	0
46	20241007	204300	104239450	980	980	980	980	0
47	20241007	204200	104239450	980	980	980	980	0
48	20241007	204100	104239450	980	980	980	980	0
49	20241007	204000	104239450	980	980	980	980	0
50	20241007	203900	104239450	980	980	980	980	0
51	20241007	203800	104239450	980	980	980	980	0
52	20241007	203700	104239450	980	980	980	980	0
53	20241007	203600	104239450	980	980	980	980	0
54	20241007	203500	104239450	980	980	980	980	0
55	20241007	203400	104239450	980	980	980	980	0
56	20241007	203300	104239450	980	980	980	980	0
57	20241007	203200	104239450	980	980	980	980	0
58	20241007	203100	104239450	980	980	980	980	0
59	20241007	203000	104239450	980	980	980	980	0
60	20241007	202900	104239450	980	980	980	980	0
61	20241007	202800	104239450	980	980	980	980	0
62	20241007	202700	104239450	980	980	980	980	4883
63	20241007	202600	104239450	980	980	980	980	0
64	20241007	202500	104239450	980	980	980	980	0
65	20241007	202400	104239450	980	980	980	980	0
66	20241007	202300	104239450	980	980	980	980	0
67	20241007	202200	104239450	980	980	980	980	0
68	20241007	202100	104239450	980	980	980	980	0
69	20241007	202000	104239450	980	980	980	980	0
70	20241007	201900	104239450	980	980	980	980	0
71	20241007	201800	104239450	980	980	980	980	0
72	20241007	201700	104239450	980	980	980	980	0
73	20241007	201600	104239450	980	980	980	980	0
74	20241007	201500	104239450	980	980	980	980	0
75	20241007	201400	104239450	980	980	980	980	0
76	20241007	201300	104239450	980	980	980	980	0
77	20241007	201200	104239450	980	980	980	980	0
78	20241007	201100	104239450	980	980	980	980	0
79	20241007	201000	104239450	980	980	980	980	0
80	20241007	200900	104239450	980	980	980	980	0
81	20241007	200800	104239450	980	980	980	980	0
82	20241007	200700	104239450	980	980	980	980	0
83	20241007	200600	104239450	980	980	980	980	0
84	20241007	200500	104239450	980	980	980	980	0
85	20241007	200400	104239450	980	980	980	980	0
86	20241007	200300	104239450	980	980	980	980	0
87	20241007	200200	104239450	980	980	980	980	0
88	20241007	200100	104239450	980	980	980	980	0
89	20241007	200000	104239450	980	980	980	980	0
90	20241007	195900	104239450	980	980	980	980	0
91	20241007	195800	104239450	980	980	980	980	0
92	20241007	195700	104239450	980	980	980	980	4883
93	20241007	195600	104239450	980	980	980	980	0
94	20241007	195500	104239450	980	980	980	980	0
95	20241007	195400	104239450	980	980	980	980	0
96	20241007	195300	104239450	980	980	980	980	0
97	20241007	195200	104239450	980	980	980	980	0
98	20241007	195100	104239450	980	980	980	980	0
99	20241007	195000	104239450	980	980	980	980	0
100	20241007	194900	104239450	980	980	980	980	0
101	20241007	194800	104239450	980	980	980	980	0
102	20241007	194700	104239450	980	980	980	980	0
103	20241007	194600	104239450	980	980	980	980	0
104	20241007	194500	104239450	980	980	980	980	0
105	20241007	194400	104239450	980	980	980	980	0
106	20241007	194300	104239450	980	980	980	980	0
107	20241007	194200	104239450	980	980	980	980	0
108	20241007	194100	104239450	980	980	980	980	0
109	20241007	194000	104239450	980	980	980	980	0
110	20241007	193900	104239450	980	980	980	980	0
111	20241007	193800	104239450	980	980	980	980	0
112	20241007	193700	104239450	980	980	980	980	0
113	20241007	193600	104239450	980	980	980	980	0
114	20241007	193500	104239450	980	980	980	980	0
115	20241007	193400	104239450	980	980	980	980	0
116	20241007	193300	104239450	980	980	980	980	0
117	20241007	193200	104239450	980	980	980	980	0
118	20241007	193100	104239450	980	980	980	980	0
119	20241007	193000	104239450	980	980	980	980	0
120	20241007	192900	104239450	980	980	980	980	0
121	20241007	192800	104239450	980	980	980	980	0
122	20241007	192700	104239450	980	980	980	980	4883
123	20241007	192600	104239450	980	980	980	980	0
124	20241007	192500	104239450	980	980	980	980	0
125	20241007	192400	104239450	980	980	980	980	0
126	20241007	192300	104239450	980	980	980	980	0
127	20241007	192200	104239450	980	980	980	980	0
128	20241007	192100	104239450	980	980	980	980	0
129	20241007	192000	104239450	980	980	980	980	0
130	20241007	191900	104239450	980	980	980	980	0
131	20241007	191800	104239450	980	980	980	980	0
132	20241007	191700	104239450	980	980	980	980	0
133	20241007	191600	104239450	980	980	980	980	0
134	20241007	191500	104239450	980	980	980	980	0
135	20241007	191400	104239450	980	980	980	980	0
136	20241007	191300	104239450	980	980	980	980	0
137	20241007	191200	104239450	980	980	980	980	0
138	20241007	191100	104239450	980	980	980	980	0
139	20241007	191000	104239450	980	980	980	980	0
140	20241007	190900	104239450	980	980	980	980	0
141	20241007	190800	104239450	980	980	980	980	0
142	20241007	190700	104239450	980	980	980	980	0
143	20241007	190600	104239450	980	980	980	980	0
144	20241007	190500	104239450	980	980	980	980	0
145	20241007	190400	104239450	980	980	980	980	0
146	20241007	190300	104239450	980	980	980	980	0
147	20241007	190200	104239450	980	980	980	980	0
148	20241007	190100	104239450	980	980	980	980	0
149	20241007	190000	104239450	980	980	980	980	0
150	20241007	185900	104239450	980	980	980	980	0
151	20241007	185800	104239450	980	980	980	980	0
152	20241007	185700	104239450	980	980	980	980	4883
153	20241007	185600	104239450	980	980	980	980	0
154	20241007	185500	104239450	980	980	980	980	0
155	20241007	185400	104239450	980	980	980	980	0
156	20241007	185300	104239450	980	980	980	980	0
157	20241007	185200	104239450	980	980	980	980	0
158	20241007	185100	104239450	980	980	980	980	0
159	20241007	185000	104239450	980	980	980	980	0
160	20241007	184900	104239450	980	980	980	980	0
161	20241007	184800	104239450	980	980	980	980	0
162	20241007	184700	104239450	980	980	980	980	0
163	20241007	184600	104239450	980	980	980	980	0
164	20241007	184500	104239450	980	980	980	980	0
165	20241007	184400	104239450	980	980	980	980	0
166	20241007	184300	104239450	980	980	980	980	0
167	20241007	184200	104239450	980	980	980	980	0
168	20241007	184100	104239450	980	980	980	980	0
169	20241007	184000	104239450	980	980	980	980	0
170	20241007	183900	104239450	980	980	980	980	0
171	20241007	183800	104239450	980	980	980	980	0
172	20241007	183700	104239450	980	980	980	980	0
173	20241007	183600	104239450	980	980	980	980	0
174	20241007	183500	104239450	980	980	980	980	0
175	20241007	183400	104239450	980	980	980	980	0
176	20241007	183300	104239450	980	980	980	980	0
177	20241007	183200	104239450	980	980	980	980	0
178	20241007	183100	104239450	980	980	980	980	0
179	20241007	183000	104239450	980	980	980	980	0
180	20241007	182900	104239450	980	980	980	980	0
181	20241007	182800	104239450	980	980	980	980	0
182	20241007	182700	104239450	980	980	980	980	4883
183	20241007	182600	104239450	980	980	980	980	0
184	20241007	182500	104239450	980	980	980	980	0
185	20241007	182400	104239450	980	980	980	980	0
186	20241007	182300	104239450	980	980	980	980	0
187	20241007	182200	104239450	980	980	980	980	0
188	20241007	182100	104239450	980	980	980	980	0
189	20241007	182000	104239450	980	980	980	980	0
190	20241007	181900	104239450	980	980	980	980	0
191	20241007	181800	104239450	980	980	980	980	0
192	20241007	181700	104239450	980	980	980	980	0
193	20241007	181600	104239450	980	980	980	980	0
194	20241007	181500	104239450	980	980	980	980	0
195	20241007	181400	104239450	980	980	980	980	0
196	20241007	181300	104239450	980	980	980	980	0
197	20241007	181200	104239450	980	980	980	980	0
198	20241007	181100	104239450	980	980	980	980	0
199	20241007	181000	104239450	980	980	980	980	0
200	20241007	180900	104239450	980	980	980	980	0
201	20241007	180800	104239450	980	980	980	980	0
202	20241007	180700	104239450	980	980	980	980	0
203	20241007	180600	104239450	980	980	980	980	0
204	20241007	180500	104239450	980	980	980	980	0
205	20241007	180400	104239450	980	980	980	980	0
206	20241007	180300	104239450	980	980	980	980	0
207	20241007	180200	104239450	980	980	980	980	0
208	20241007	180100	104239450	980	980	980	980	0
209	20241007	180000	104239450	980	980	980	980	0
210	20241007	175900	104239450	980	980	980	980	0
211	20241007	175800	104239450	980	980	980	980	0
212	20241007	175700	104239450	980	980	980	980	4883
213	20241007	175600	104239450	980	980	980	980	0
214	20241007	175500	104239450	980	980	980	980	0
215	20241007	175400	104239450	980	980	980	980	0
216	20241007	175300	104239450	980	980	980	980	0
217	20241007	175200	104239450	980	980	980	980	0
218	20241007	175100	104239450	980	980	980	980	0
219	20241007	175000	104239450	980	980	980	980	0
220	20241007	174900	104239450	980	980	980	980	0
221	20241007	174800	104239450	980	980	980	980	0
222	20241007	174700	104239450	980	980	980	980	0
223	20241007	174600	104239450	980	980	980	980	0
224	20241007	174500	104239450	980	980	980	980	0
225	20241007	174400	104239450	980	980	980	980	0
226	20241007	174300	104239450	980	980	980	980	0
227	20241007	174200	104239450	980	980	980	980	0
228	20241007	174100	104239450	980	980	980	980	0
229	20241007	174000	104239450	980	980	980	980	0
230	20241007	173900	104239450	980	980	980	980	0
231	20241007	173800	104239450	980	980	980	980	0
232	20241007	173700	104239450	980	980	980	980	0
233	20241007	173600	104239450	980	980	980	980	0
234	20241007	173500	104239450	980	980	980	980	0
235	20241007	173400	104239450	980	980	980	980	0
236	20241007	173300	104239450	980	980	980	980	0
237	20241007	173200	104239450	980	980	980	980	0
238	20241007	173100	104239450	980	980	980	980	0
239	20241007	173000	104239450	980	980	980	980	0
240	20241007	172900	104239450	980	980	980	980	0
241	20241007	172800	104239450	980	980	980	980	0
242	20241007	172700	104239450	980	980	980	980	4883
243	20241007	172600	104239450	980	980	980	980	0
244	20241007	172500	104239450	980	980	980	980	0
245	20241007	172400	104239450	980	980	980	980	0
246	20241007	172300	104239450	980	980	980	980	0
247	20241007	172200	104239450	980	980	980	980	0
248	20241007	172100	104239450	980	980	980	980	0
249	20241007	172000	104239450	980	980	980	980	0
250	20241007	171900	104239450	980	980	980	980	0
251	20241007	171800	104239450	980	980	980	980	0
252	20241007	171700	104239450	980	980	980	980	0
253	20241007	171600	104239450	980	980	980	980	0
254	20241007	171500	104239450	980	980	980	980	0
255	20241007	171400	104239450	980	980	980	980	0
256	20241007	171300	104239450	980	980	980	980	0
257	20241007	171200	104239450	980	980	980	980	0
258	20241007	171100	104239450	980	980	980	980	0
259	20241007	171000	104239450	980	980	980	980	0
260	20241007	170900	104239450	980	980	980	980	0
261	20241007	170800	104239450	980	980	980	980	0
262	20241007	170700	104239450	980	980	980	980	0
263	20241007	170600	104239450	980	980	980	980	0
264	20241007	170500	104239450	980	980	980	980	0
265	20241007	170400	104239450	980	980	980	980	0
266	20241007	170300	104239450	980	980	980	980	0
267	20241007	170200	104239450	980	980	980	980	0
268	20241007	170100	104239450	980	980	980	980	0
269	20241007	170000	104239450	980	980	980	980	0
270	20241007	165900	104239450	980	980	980	980	0
271	20241007	165800	104239450	980	980	980	980	0
272	20241007	165700	104239450	980	980	980	980	4883
273	20241007	165600	104239450	980	980	980	980	0
274	20241007	165500	104239450	980	980	980	980	0
275	20241007	165400	104239450	980	980	980	980	0
276	20241007	165300	104239450	980	980	980	980	0
277	20241007	165200	104239450	980	980	980	980	0
278	20241007	165100	104239450	980	980	980	980	0
279	20241007	165000	104239450	980	980	980	980	0
280	20241007	164900	104239450	980	980	980	980	0
281	20241007	164800	104239450	980	980	980	980	0
282	20241007	164700	104239450	980	980	980	980	0
283	20241007	164600	104239450	980	980	980	980	0
284	20241007	164500	104239450	980	980	980	980	0
285	20241007	164400	104239450	980	980	980	980	0
286	20241007	164300	104239450	980	980	980	980	0
287	20241007	164200	104239450	980	980	980	980	0
288	20241007	164100	104239450	980	980	980	980	0
289	20241007	164000	104239450	980	980	980	980	0
290	20241007	163900	104239450	980	980	980	980	0
291	20241007	163800	104239450	980	980	980	980	0
292	20241007	163700	104239450	980	980	980	980	0
293	20241007	163600	104239450	980	980	980	980	0
294	20241007	163500	104239450	980	980	980	980	0
295	20241007	163400	104239450	980	980	980	980	0
296	20241007	163300	104239450	980	980	980	980	0
297	20241007	163200	104239450	980	980	980	980	0
298	20241007	163100	104239450	980	980	980	980	0
299	20241007	163000	104239450	980	980	980	980	0
300	20241007	162900	104239450	980	980	980	980	0
301	20241007	162800	104239450	980	980	980	980	0
302	20241007	162700	104239450	980	980	980	980	4883
303	20241007	162600	104239450	980	980	980	980	0
304	20241007	162500	104239450	980	980	980	980	0
305	20241007	162400	104239450	980	980	980	980	0
306	20241007	162300	104239450	980	980	980	980	0
307	20241007	162200	104239450	980	980	980	980	0
308	20241007	162100	104239450	980	980	980	980	0
309	20241007	162000	104239450	980	980	980	980	0
310	20241007	161900	104239450	980	980	980	980	0
311	20241007	161800	104239450	980	980	980	980	0
312	20241007	161700	104239450	980	980	980	980	0
313	20241007	161600	104239450	980	980	980	980	0
314	20241007	161500	104239450	980	980	980	980	0
315	20241007	161400	104239450	980	980	980	980	0
316	20241007	161300	104239450	980	980	980	980	0
317	20241007	161200	104239450	980	980	980	980	0
318	20241007	161100	104239450	980	980	980	980	0
319	20241007	161000	104239450	980	980	980	980	0
320	20241007	160900	104239450	980	980	980	980	0
321	20241007	160800	104239450	980	980	980	980	0
322	20241007	160700	104239450	980	980	980	980	0
323	20241007	160600	104239450	980	980	980	980	0
324	20241007	160500	104239450	980	980	980	980	0
325	20241007	160400	104239450	980	980	980	980	0
326	20241007	160300	104239450	980	980	980	980	0
327	20241007	160200	104239450	980	980	980	980	0
328	20241007	160100	104239450	980	980	980	980	0
329	20241007	160000	104239450	980	980	980	980	0
330	20241007	155900	104239450	980	980	980	980	0
331	20241007	155800	104239450	980	980	980	980	0
332	20241007	155700	104239450	980	980	980	980	4883
333	20241007	155600	104239450	980	980	980	980	0
334	20241007	155500	104239450	980	980	980	980	0
335	20241007	155400	104239450	980	980	980	980	0
336	20241007	155300	104239450	980	980	980	980	0
337	20241007	155200	104239450	980	980	980	980	0
338	20241007	155100	104239450	980	980	980	980	0
339	20241007	155000	104239450	980	980	980	980	0
340	20241007	154900	104239450	980	980	980	980	0
341	20241007	154800	104239450	980	980	980	980	0
342	20241007	154700	104239450	980	980	980	980	0
343	20241007	154600	104239450	980	980	980	980	0
344	20241007	154500	104239450	980	980	980	980	0
345	20241007	154400	104239450	980	980	980	980	0
346	20241007	154300	104239450	980	980	980	980	0
347	20241007	154200	104239450	980	980	980	980	0
348	20241007	154100	104239450	980	980	980	980	0
349	20241007	154000	104239450	980	980	980	980	0
350	20241007	153900	104239450	980	980	980	980	0
351	20241007	153800	104239450	980	980	980	980	0
352	20241007	153700	104239450	980	980	980	980	0
353	20241007	153600	104239450	980	980	980	980	0
354	20241007	153500	104239450	980	980	980	980	0
355	20241007	153400	104239450	980	980	980	980	0
356	20241007	153300	104239450	980	980	980	980	0
357	20241007	153200	104239450	980	980	980	980	0
358	20241007	153100	104239450	980	980	980	980	0
359	20241007	153000	104239450	980	980	980	980	4883
360	20241007	152900	99454110	980	980	980	980	0
361	20241007	152800	99454110	980	980	980	980	0
362	20241007	152700	99454110	980	980	980	980	0
363	20241007	152600	99454110	980	980	980	980	0
364	20241007	152500	99454110	980	980	980	980	0
365	20241007	152400	99454110	980	980	980	980	0
366	20241007	152300	99454110	980	980	980	980	0
367	20241007	152200	99454110	980	980	980	980	0
368	20241007	152100	99454110	980	980	980	980	0
369	20241007	152000	99454110	980	980	980	980	0
370	20241007	151900	99454110	980	980	980	980	20
371	20241007	151800	99434510	980	980	980	980	0
372	20241007	151700	99434510	980	980	980	980	500
373	20241007	151600	98944510	980	980	980	980	0
374	20241007	151500	98944510	980	980	980	980	100
375	20241007	151400	98846510	980	975	980	975	1015
376	20241007	151300	97856865	980	980	980	980	8
377	20241007	151200	97849025	980	980	980	980	1
378	20241007	151100	97848045	980	980	980	980	0
379	20241007	151000	97848045	980	980	980	980	1
380	20241007	150900	97847065	975	975	975	975	2429
381	20241007	150800	95478790	982	977	982	977	7285
382	20241007	150700	88361340	982	977	982	977	718
383	20241007	150600	87659845	976	980	981	976	343
384	20241007	150500	87323610	981	981	981	981	4
385	20241007	150400	87319686	975	977	977	975	1000
386	20241007	150300	86344476	982	982	982	982	0
387	20241007	150200	86344476	982	976	982	976	127
388	20241007	150100	86220518	982	979	982	976	3001
389	20241007	150000	83290318	982	982	982	982	0
390	20241007	145900	83290318	982	982	982	982	0
391	20241007	145800	83290318	982	982	982	982	0
392	20241007	145700	83290318	982	982	982	982	0
393	20241007	145600	83290318	982	982	982	982	0
394	20241007	145500	83290318	982	982	982	982	0
395	20241007	145400	83290318	982	982	982	982	0
396	20241007	145300	83290318	982	982	982	982	0
397	20241007	145200	83290318	982	982	982	982	0
398	20241007	145100	83290318	982	982	982	982	0
399	20241007	145000	83290318	982	982	982	982	2
400	20241007	144900	83288354	979	979	979	979	0
401	20241007	144800	83288354	979	982	982	979	401
402	20241007	144700	82895772	982	982	982	982	0
403	20241007	144600	82895772	982	982	982	982	0
404	20241007	144500	82895772	982	982	982	982	0
405	20241007	144400	82895772	982	982	982	982	0
406	20241007	144300	82895772	982	982	982	982	0
407	20241007	144200	82895772	982	982	982	982	0
408	20241007	144100	82895772	982	982	982	982	1
409	20241007	144000	82894790	982	982	982	982	0
410	20241007	143900	82894790	982	982	982	982	0
411	20241007	143800	82894790	982	982	982	982	13
412	20241007	143700	82882024	982	982	982	982	1
413	20241007	143600	82881042	982	982	982	982	3
414	20241007	143500	82878096	977	977	977	977	0
415	20241007	143400	82878096	977	977	977	977	785
416	20241007	143300	82111151	984	984	984	984	0
417	20241007	143200	82111151	984	984	984	984	0
418	20241007	143100	82111151	984	984	984	984	0
419	20241007	143000	82111151	984	984	984	984	1
420	20241007	142900	82110167	984	984	984	984	0
421	20241007	142800	82110167	984	984	984	984	0
422	20241007	142700	82110167	984	984	984	984	0
423	20241007	142600	82110167	984	984	984	984	0
424	20241007	142500	82110167	984	984	984	984	0
425	20241007	142400	82110167	984	984	984	984	0
426	20241007	142300	82110167	984	984	984	984	0
427	20241007	142200	82110167	984	984	984	984	0
428	20241007	142100	82110167	984	984	984	984	0
429	20241007	142000	82110167	984	984	984	984	0
430	20241007	141900	82110167	984	984	984	984	0
431	20241007	141800	82110167	984	984	984	984	0
432	20241007	141700	82110167	984	984	984	984	1
433	20241007	141600	82109183	984	984	984	984	0
434	20241007	141500	82109183	984	981	984	981	273
435	20241007	141400	81841367	981	981	981	981	0
436	20241007	141300	81841367	981	981	981	981	0
437	20241007	141200	81841367	981	981	981	981	0
438	20241007	141100	81841367	981	981	981	981	0
439	20241007	141000	81841367	981	977	981	976	622
440	20241007	140900	81233789	981	981	981	981	0
441	20241007	140800	81233789	981	981	981	981	0
442	20241007	140700	81233789	981	981	981	981	0
443	20241007	140600	81233789	981	981	981	981	0
444	20241007	140500	81233789	981	981	981	981	0
445	20241007	140400	81233789	981	981	981	981	0
446	20241007	140300	81233789	981	981	981	981	0
447	20241007	140200	81233789	981	981	981	981	0
448	20241007	140100	81233789	981	981	981	981	0
449	20241007	140000	81233789	981	981	981	981	16
450	20241007	135900	81218093	981	981	981	981	0
451	20241007	135800	81218093	981	981	981	981	0
452	20241007	135700	81218093	981	981	981	981	0
453	20241007	135600	81218093	981	977	981	977	2
454	20241007	135500	81216135	981	981	981	981	0
455	20241007	135400	81216135	981	981	981	981	0
456	20241007	135300	81216135	981	981	981	981	0
457	20241007	135200	81216135	981	981	981	981	0
458	20241007	135100	81216135	981	981	981	981	0
459	20241007	135000	81216135	981	981	981	981	0
460	20241007	134900	81216135	981	981	981	981	0
461	20241007	134800	81216135	981	981	981	981	0
462	20241007	134700	81216135	981	981	981	981	0
463	20241007	134600	81216135	981	981	981	981	0
464	20241007	134500	81216135	981	981	981	981	0
465	20241007	134400	81216135	981	981	981	981	1
466	20241007	134300	81215154	976	976	976	976	0
467	20241007	134200	81215154	976	977	977	976	3995
468	20241007	134100	77313034	980	980	980	978	1373
469	20241007	134000	75970134	984	984	984	984	0
470	20241007	133900	75970134	984	984	984	984	0
471	20241007	133800	75970134	984	984	984	984	0
472	20241007	133700	75970134	984	984	984	984	0
473	20241007	133600	75970134	984	984	984	984	0
474	20241007	133500	75970134	984	984	984	984	0
475	20241007	133400	75970134	984	984	984	984	0
476	20241007	133300	75970134	984	984	984	984	1
477	20241007	133200	75969150	983	979	983	979	3371
478	20241007	133100	72655737	979	979	979	979	500
479	20241007	133000	72166237	983	983	983	983	0
480	20241007	132900	72166237	983	983	983	983	0
481	20241007	132800	72166237	983	983	983	983	0
482	20241007	132700	72166237	983	983	983	983	0
483	20241007	132600	72166237	983	983	983	983	0
484	20241007	132500	72166237	983	983	983	983	0
485	20241007	132400	72166237	983	983	983	983	5
486	20241007	132300	72161322	984	984	984	984	0
487	20241007	132200	72161322	984	984	984	984	0
488	20241007	132100	72161322	984	984	984	984	0
489	20241007	132000	72161322	984	984	984	984	0
490	20241007	131900	72161322	984	984	984	984	0
491	20241007	131800	72161322	984	984	984	984	0
492	20241007	131700	72161322	984	984	984	984	0
493	20241007	131600	72161322	984	984	984	984	0
494	20241007	131500	72161322	984	984	984	984	0
495	20241007	131400	72161322	984	984	984	984	0
496	20241007	131300	72161322	984	984	984	984	0
497	20241007	131200	72161322	984	984	984	984	1
498	20241007	131100	72160338	978	978	978	978	0
499	20241007	131000	72160338	978	979	979	978	66
500	20241007	130900	72095769	984	984	984	984	0
501	20241007	130800	72095769	984	984	984	984	1
502	20241007	130700	72094785	979	979	979	979	0
503	20241007	130600	72094785	979	979	979	979	0
504	20241007	130500	72094785	979	979	979	979	2500
505	20241007	130400	69647285	980	980	980	980	0
506	20241007	130300	69647285	980	980	980	980	0
507	20241007	130200	69647285	980	980	980	980	0
508	20241007	130100	69647285	980	980	980	980	0
509	20241007	130000	69647285	980	980	980	980	1041
510	20241007	125900	68627105	984	984	984	984	0
511	20241007	125800	68627105	984	984	984	984	0
512	20241007	125700	68627105	984	984	984	984	0
513	20241007	125600	68627105	984	984	984	984	1
514	20241007	125500	68626121	980	980	980	980	485
515	20241007	125400	68150821	984	984	984	984	1
516	20241007	125300	68149837	980	983	983	980	6500
517	20241007	125200	61779810	983	983	983	983	0
518	20241007	125100	61779810	983	983	983	983	1999
519	20241007	125000	59814793	983	983	983	983	27
520	20241007	124900	59788252	983	983	983	983	5
521	20241007	124800	59783337	983	983	983	983	0
522	20241007	124700	59783337	983	983	983	983	0
523	20241007	124600	59783337	983	983	983	983	1
524	20241007	124500	59782354	979	982	982	979	774
525	20241007	124400	59024484	984	984	984	984	0
526	20241007	124300	59024484	984	984	984	984	0
527	20241007	124200	59024484	984	984	984	984	0
528	20241007	124100	59024484	984	984	984	984	0
529	20241007	124000	59024484	984	984	984	984	0
530	20241007	123900	59024484	984	984	984	984	0
531	20241007	123800	59024484	984	984	984	984	0
532	20241007	123700	59024484	984	984	984	984	0
533	20241007	123600	59024484	984	984	984	984	0
534	20241007	123500	59024484	984	984	984	984	0
535	20241007	123400	59024484	984	984	984	984	0
536	20241007	123300	59024484	984	984	984	984	0
537	20241007	123200	59024484	984	984	984	984	1
538	20241007	123100	59023500	983	983	983	983	1
539	20241007	123000	59022517	984	984	984	984	0
540	20241007	122900	59022517	984	984	984	984	0
541	20241007	122800	59022517	984	984	984	984	1
542	20241007	122700	59021533	979	979	979	979	484
543	20241007	122600	58547697	984	984	984	984	0
544	20241007	122500	58547697	984	984	984	984	1
545	20241007	122400	58546713	982	982	982	982	0
546	20241007	122300	58546713	982	982	982	982	0
547	20241007	122200	58546713	982	982	982	982	333
548	20241007	122100	58219707	984	984	984	984	0
549	20241007	122000	58219707	984	984	984	984	1
550	20241007	121900	58218723	981	981	981	981	0
551	20241007	121800	58218723	981	981	981	981	349
552	20241007	121700	57876354	979	982	982	979	4897
553	20241007	121600	53072498	985	985	985	985	0
554	20241007	121500	53072498	985	985	985	985	0
555	20241007	121400	53072498	985	985	985	985	0
556	20241007	121300	53072498	985	985	985	985	1
557	20241007	121200	53071513	982	982	982	982	0
558	20241007	121100	53071513	982	982	982	982	0
559	20241007	121000	53071513	982	982	982	982	101
560	20241007	120900	52972331	982	982	982	982	0
561	20241007	120800	52972331	982	982	982	982	5
562	20241007	120700	52967421	982	982	982	982	155
563	20241007	120600	52815211	985	985	985	985	0
564	20241007	120500	52815211	985	985	985	985	0
565	20241007	120400	52815211	985	985	985	985	0
566	20241007	120300	52815211	985	985	985	985	0
567	20241007	120200	52815211	985	985	985	985	0
568	20241007	120100	52815211	985	985	985	985	0
569	20241007	120000	52815211	985	985	985	985	1
570	20241007	115900	52814226	980	985	985	980	1042
571	20241007	115800	51793061	986	986	986	986	0
572	20241007	115700	51793061	986	986	986	986	0
573	20241007	115600	51793061	986	986	986	986	0
574	20241007	115500	51793061	986	986	986	986	0
575	20241007	115400	51793061	986	986	986	986	0
576	20241007	115300	51793061	986	986	986	986	0
577	20241007	115200	51793061	986	986	986	986	0
578	20241007	115100	51793061	986	986	986	986	510
579	20241007	115000	51290201	986	986	986	986	0
580	20241007	114900	51290201	986	986	986	986	10
581	20241007	114800	51280341	986	986	986	986	0
582	20241007	114700	51280341	986	986	986	986	1
583	20241007	114600	51279355	980	981	981	980	351
584	20241007	114500	50935056	986	986	986	986	0
585	20241007	114400	50935056	986	986	986	986	0
586	20241007	114300	50935056	986	986	986	986	0
587	20241007	114200	50935056	986	986	986	986	0
588	20241007	114100	50935056	986	986	986	986	2
589	20241007	114000	50933084	987	987	987	987	0
590	20241007	113900	50933084	987	987	987	987	0
591	20241007	113800	50933084	987	987	987	987	0
592	20241007	113700	50933084	987	987	987	987	0
593	20241007	113600	50933084	987	987	987	987	0
594	20241007	113500	50933084	987	987	987	987	0
595	20241007	113400	50933084	987	987	987	987	0
596	20241007	113300	50933084	987	987	987	987	0
597	20241007	113200	50933084	987	987	987	987	0
598	20241007	113100	50933084	987	987	987	987	0
599	20241007	113000	50933084	987	987	987	987	0
600	20241007	112900	50933084	987	987	987	987	0
601	20241007	112800	50933084	987	987	987	987	0
602	20241007	112700	50933084	987	980	987	980	71
603	20241007	112600	50863497	989	989	989	989	0
604	20241007	112500	50863497	989	989	989	989	0
605	20241007	112400	50863497	989	985	989	985	303
606	20241007	112300	50564706	985	985	985	985	10
607	20241007	112200	50554856	977	977	977	977	0
608	20241007	112100	50554856	977	977	977	977	0
609	20241007	112000	50554856	977	977	977	977	0
610	20241007	111900	50554856	977	977	977	977	0
611	20241007	111800	50554856	977	977	977	977	0
612	20241007	111700	50554856	977	977	977	977	2252
613	20241007	111600	48354652	977	977	977	977	0
614	20241007	111500	48354652	977	977	977	977	0
615	20241007	111400	48354652	977	979	979	977	2000
616	20241007	111300	46398968	978	978	978	978	0
617	20241007	111200	46398968	978	978	978	978	0
618	20241007	111100	46398968	978	978	978	978	0
619	20241007	111000	46398968	978	979	979	978	1065
620	20241007	110900	45356334	986	986	986	986	0
621	20241007	110800	45356334	986	986	986	986	1
622	20241007	110700	45355348	979	980	980	979	2786
623	20241007	110600	42626371	980	981	981	980	1000
624	20241007	110500	41645507	981	981	981	981	1000
625	20241007	110400	40664507	986	986	986	986	0
626	20241007	110300	40664507	986	986	986	986	0
627	20241007	110200	40664507	986	986	986	986	1
628	20241007	110100	40663521	986	986	986	986	0
629	20241007	110000	40663521	986	986	986	986	0
630	20241007	105900	40663521	986	986	986	986	0
631	20241007	105800	40663521	986	986	986	986	0
632	20241007	105700	40663521	986	986	986	986	0
633	20241007	105600	40663521	986	986	986	981	1002
634	20241007	105500	39680549	981	981	981	981	0
635	20241007	105400	39680549	981	981	981	981	1010
636	20241007	105300	38689739	986	982	986	982	2
637	20241007	105200	38687771	986	986	986	986	0
638	20241007	105100	38687771	986	986	986	986	0
639	20241007	105000	38687771	986	981	986	981	3
640	20241007	104900	38684818	986	982	986	981	2264
641	20241007	104800	36458808	986	986	986	986	1
642	20241007	104700	36457822	981	982	982	981	13
643	20241007	104600	36445058	986	986	986	986	1
644	20241007	104500	36444072	981	981	981	981	0
645	20241007	104400	36444072	981	981	981	981	0
646	20241007	104300	36444072	981	981	981	981	0
647	20241007	104200	36444072	981	982	982	981	2
648	20241007	104100	36442109	986	986	986	986	0
649	20241007	104000	36442109	986	986	986	986	0
650	20241007	103900	36442109	986	986	986	986	0
651	20241007	103800	36442109	986	986	986	986	0
652	20241007	103700	36442109	986	986	986	986	0
653	20241007	103600	36442109	986	986	986	986	0
654	20241007	103500	36442109	986	986	986	986	0
655	20241007	103400	36442109	986	986	986	986	0
656	20241007	103300	36442109	986	986	986	986	0
657	20241007	103200	36442109	986	986	986	986	0
658	20241007	103100	36442109	986	986	986	986	0
659	20241007	103000	36442109	986	986	986	986	0
660	20241007	102900	36442109	986	986	986	986	0
661	20241007	102800	36442109	986	986	986	986	0
662	20241007	102700	36442109	986	986	986	986	0
663	20241007	102600	36442109	986	986	986	986	0
664	20241007	102500	36442109	986	986	986	986	0
665	20241007	102400	36442109	986	986	986	986	0
666	20241007	102300	36442109	986	986	986	986	0
667	20241007	102200	36442109	986	986	986	986	0
668	20241007	102100	36442109	986	986	986	986	0
669	20241007	102000	36442109	986	986	986	986	1
670	20241007	101900	36441123	981	981	981	981	0
671	20241007	101800	36441123	981	981	981	981	136
672	20241007	101700	36307707	986	986	986	986	1
673	20241007	101600	36306721	985	985	985	985	0
674	20241007	101500	36306721	985	985	985	985	500
675	20241007	101400	35814221	985	985	985	985	0
676	20241007	101300	35814221	985	985	985	985	0
677	20241007	101200	35814221	985	985	985	985	1
678	20241007	101100	35813236	980	980	980	980	0
679	20241007	101000	35813236	980	981	981	980	2066
680	20241007	100900	33787545	986	981	986	980	2981
681	20241007	100800	30865077	987	987	987	987	0
682	20241007	100700	30865077	987	984	987	980	5171
683	20241007	100600	25791502	989	989	989	989	1
684	20241007	100500	25790513	983	983	983	983	0
685	20241007	100400	25790513	983	983	983	983	0
686	20241007	100300	25790513	983	983	983	983	0
687	20241007	100200	25790513	983	983	983	983	0
688	20241007	100100	25790513	983	983	983	983	0
689	20241007	100000	25790513	983	983	983	983	0
690	20241007	095900	25790513	983	983	983	983	0
691	20241007	095800	25790513	983	983	983	983	0
692	20241007	095700	25790513	983	983	983	983	1000
693	20241007	095600	24807513	989	989	989	989	0
694	20241007	095500	24807513	989	989	989	989	0
695	20241007	095400	24807513	989	989	989	989	0
696	20241007	095300	24807513	989	989	989	989	1
697	20241007	095200	24806524	983	983	983	983	448
698	20241007	095100	24366140	989	989	989	989	0
699	20241007	095000	24366140	989	989	989	989	2
700	20241007	094900	24364162	989	989	989	989	0
701	20241007	094800	24364162	989	989	989	989	2
702	20241007	094700	24362184	983	989	989	983	3197
703	20241007	094600	21217515	989	989	989	989	104
704	20241007	094500	21114659	983	983	983	983	0
705	20241007	094400	21114659	983	983	983	983	0
706	20241007	094300	21114659	983	984	984	983	1324
707	20241007	094200	19813153	989	989	989	989	0
708	20241007	094100	19813153	989	989	989	989	1
709	20241007	094000	19812164	984	984	984	984	0
710	20241007	093900	19812164	984	984	984	984	0
711	20241007	093800	19812164	984	984	984	984	321
712	20241007	093700	19496300	983	983	983	983	0
713	20241007	093600	19496300	983	983	983	983	0
714	20241007	093500	19496300	983	983	983	983	0
715	20241007	093400	19496300	983	983	983	983	440
716	20241007	093300	19063780	983	984	984	983	1584
717	20241007	093200	17506686	990	990	990	990	0
718	20241007	093100	17506686	990	986	990	983	10235
719	20241007	093000	7432403	987	995	995	987	2009
720	20241007	092900	5448052	989	989	989	989	760
721	20241007	092800	4696412	989	990	990	989	1100
722	20241007	092700	3607512	995	995	995	995	0
723	20241007	092600	3607512	995	995	995	995	0
724	20241007	092500	3607512	995	995	995	995	0
725	20241007	092400	3607512	995	995	995	995	0
726	20241007	092300	3607512	995	995	995	995	0
727	20241007	092200	3607512	995	995	995	995	0
728	20241007	092100	3607512	995	995	995	995	0
729	20241007	092000	3607512	995	995	995	995	0
730	20241007	091900	3607512	995	995	995	995	0
731	20241007	091800	3607512	995	995	995	995	0
732	20241007	091700	3607512	995	995	995	995	1
733	20241007	091600	3606517	995	995	995	995	0
734	20241007	091500	3606517	995	996	996	990	281
735	20241007	091400	3328316	996	996	996	996	7
736	20241007	091300	3321344	997	997	997	997	0
737	20241007	091200	3321344	997	997	997	997	0
738	20241007	091100	3321344	997	997	997	997	0
739	20241007	091000	3321344	997	995	997	995	105
740	20241007	090900	3216865	995	993	995	993	1008
741	20241007	090800	2215916	993	993	993	993	16
742	20241007	090700	2200028	993	993	993	993	0
743	20241007	090600	2200028	993	985	993	985	330
744	20241007	090500	1874962	993	993	993	993	0
745	20241007	090400	1874962	993	993	993	993	0
746	20241007	090300	1874962	993	993	993	993	0
747	20241007	090200	1874962	993	992	993	992	3
748	20241007	090100	1871985	985	990	990	985	366
749	20241007	090000	1511430	990	984	990	984	1536