KissMeData/293580/min/candle-20241107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241107	210000	112949271	961	961	961	961	3451
3	20241107	205900	112949271	961	961	961	961	0
4	20241107	205800	112949271	961	961	961	961	0
5	20241107	205700	112949271	961	961	961	961	0
6	20241107	205600	112949271	961	961	961	961	0
7	20241107	205500	112949271	961	961	961	961	0
8	20241107	205400	112949271	961	961	961	961	0
9	20241107	205300	112949271	961	961	961	961	0
10	20241107	205200	112949271	961	961	961	961	0
11	20241107	205100	112949271	961	961	961	961	0
12	20241107	205000	112949271	961	961	961	961	0
13	20241107	204900	112949271	961	961	961	961	0
14	20241107	204800	112949271	961	961	961	961	0
15	20241107	204700	112949271	961	961	961	961	0
16	20241107	204600	112949271	961	961	961	961	0
17	20241107	204500	112949271	961	961	961	961	0
18	20241107	204400	112949271	961	961	961	961	0
19	20241107	204300	112949271	961	961	961	961	0
20	20241107	204200	112949271	961	961	961	961	0
21	20241107	204100	112949271	961	961	961	961	0
22	20241107	204000	112949271	961	961	961	961	0
23	20241107	203900	112949271	961	961	961	961	0
24	20241107	203800	112949271	961	961	961	961	0
25	20241107	203700	112949271	961	961	961	961	0
26	20241107	203600	112949271	961	961	961	961	0
27	20241107	203500	112949271	961	961	961	961	0
28	20241107	203400	112949271	961	961	961	961	0
29	20241107	203300	112949271	961	961	961	961	0
30	20241107	203200	112949271	961	961	961	961	0
31	20241107	203100	112949271	961	961	961	961	0
32	20241107	203000	112949271	961	961	961	961	3451
33	20241107	202900	112949271	961	961	961	961	0
34	20241107	202800	112949271	961	961	961	961	0
35	20241107	202700	112949271	961	961	961	961	0
36	20241107	202600	112949271	961	961	961	961	0
37	20241107	202500	112949271	961	961	961	961	0
38	20241107	202400	112949271	961	961	961	961	0
39	20241107	202300	112949271	961	961	961	961	0
40	20241107	202200	112949271	961	961	961	961	0
41	20241107	202100	112949271	961	961	961	961	0
42	20241107	202000	112949271	961	961	961	961	0
43	20241107	201900	112949271	961	961	961	961	0
44	20241107	201800	112949271	961	961	961	961	0
45	20241107	201700	112949271	961	961	961	961	0
46	20241107	201600	112949271	961	961	961	961	0
47	20241107	201500	112949271	961	961	961	961	0
48	20241107	201400	112949271	961	961	961	961	0
49	20241107	201300	112949271	961	961	961	961	0
50	20241107	201200	112949271	961	961	961	961	0
51	20241107	201100	112949271	961	961	961	961	0
52	20241107	201000	112949271	961	961	961	961	0
53	20241107	200900	112949271	961	961	961	961	0
54	20241107	200800	112949271	961	961	961	961	0
55	20241107	200700	112949271	961	961	961	961	0
56	20241107	200600	112949271	961	961	961	961	0
57	20241107	200500	112949271	961	961	961	961	0
58	20241107	200400	112949271	961	961	961	961	0
59	20241107	200300	112949271	961	961	961	961	0
60	20241107	200200	112949271	961	961	961	961	0
61	20241107	200100	112949271	961	961	961	961	0
62	20241107	200000	112949271	961	961	961	961	3451
63	20241107	195900	112949271	961	961	961	961	0
64	20241107	195800	112949271	961	961	961	961	0
65	20241107	195700	112949271	961	961	961	961	0
66	20241107	195600	112949271	961	961	961	961	0
67	20241107	195500	112949271	961	961	961	961	0
68	20241107	195400	112949271	961	961	961	961	0
69	20241107	195300	112949271	961	961	961	961	0
70	20241107	195200	112949271	961	961	961	961	0
71	20241107	195100	112949271	961	961	961	961	0
72	20241107	195000	112949271	961	961	961	961	0
73	20241107	194900	112949271	961	961	961	961	0
74	20241107	194800	112949271	961	961	961	961	0
75	20241107	194700	112949271	961	961	961	961	0
76	20241107	194600	112949271	961	961	961	961	0
77	20241107	194500	112949271	961	961	961	961	0
78	20241107	194400	112949271	961	961	961	961	0
79	20241107	194300	112949271	961	961	961	961	0
80	20241107	194200	112949271	961	961	961	961	0
81	20241107	194100	112949271	961	961	961	961	0
82	20241107	194000	112949271	961	961	961	961	0
83	20241107	193900	112949271	961	961	961	961	0
84	20241107	193800	112949271	961	961	961	961	0
85	20241107	193700	112949271	961	961	961	961	0
86	20241107	193600	112949271	961	961	961	961	0
87	20241107	193500	112949271	961	961	961	961	0
88	20241107	193400	112949271	961	961	961	961	0
89	20241107	193300	112949271	961	961	961	961	0
90	20241107	193200	112949271	961	961	961	961	0
91	20241107	193100	112949271	961	961	961	961	0
92	20241107	193000	112949271	961	961	961	961	3451
93	20241107	192900	112949271	961	961	961	961	0
94	20241107	192800	112949271	961	961	961	961	0
95	20241107	192700	112949271	961	961	961	961	0
96	20241107	192600	112949271	961	961	961	961	0
97	20241107	192500	112949271	961	961	961	961	0
98	20241107	192400	112949271	961	961	961	961	0
99	20241107	192300	112949271	961	961	961	961	0
100	20241107	192200	112949271	961	961	961	961	0
101	20241107	192100	112949271	961	961	961	961	0
102	20241107	192000	112949271	961	961	961	961	0
103	20241107	191900	112949271	961	961	961	961	0
104	20241107	191800	112949271	961	961	961	961	0
105	20241107	191700	112949271	961	961	961	961	0
106	20241107	191600	112949271	961	961	961	961	0
107	20241107	191500	112949271	961	961	961	961	0
108	20241107	191400	112949271	961	961	961	961	0
109	20241107	191300	112949271	961	961	961	961	0
110	20241107	191200	112949271	961	961	961	961	0
111	20241107	191100	112949271	961	961	961	961	0
112	20241107	191000	112949271	961	961	961	961	0
113	20241107	190900	112949271	961	961	961	961	0
114	20241107	190800	112949271	961	961	961	961	0
115	20241107	190700	112949271	961	961	961	961	0
116	20241107	190600	112949271	961	961	961	961	0
117	20241107	190500	112949271	961	961	961	961	0
118	20241107	190400	112949271	961	961	961	961	0
119	20241107	190300	112949271	961	961	961	961	0
120	20241107	190200	112949271	961	961	961	961	0
121	20241107	190100	112949271	961	961	961	961	0
122	20241107	190000	112949271	961	961	961	961	3451
123	20241107	185900	112949271	961	961	961	961	0
124	20241107	185800	112949271	961	961	961	961	0
125	20241107	185700	112949271	961	961	961	961	0
126	20241107	185600	112949271	961	961	961	961	0
127	20241107	185500	112949271	961	961	961	961	0
128	20241107	185400	112949271	961	961	961	961	0
129	20241107	185300	112949271	961	961	961	961	0
130	20241107	185200	112949271	961	961	961	961	0
131	20241107	185100	112949271	961	961	961	961	0
132	20241107	185000	112949271	961	961	961	961	0
133	20241107	184900	112949271	961	961	961	961	0
134	20241107	184800	112949271	961	961	961	961	0
135	20241107	184700	112949271	961	961	961	961	0
136	20241107	184600	112949271	961	961	961	961	0
137	20241107	184500	112949271	961	961	961	961	0
138	20241107	184400	112949271	961	961	961	961	0
139	20241107	184300	112949271	961	961	961	961	0
140	20241107	184200	112949271	961	961	961	961	0
141	20241107	184100	112949271	961	961	961	961	0
142	20241107	184000	112949271	961	961	961	961	0
143	20241107	183900	112949271	961	961	961	961	0
144	20241107	183800	112949271	961	961	961	961	0
145	20241107	183700	112949271	961	961	961	961	0
146	20241107	183600	112949271	961	961	961	961	0
147	20241107	183500	112949271	961	961	961	961	0
148	20241107	183400	112949271	961	961	961	961	0
149	20241107	183300	112949271	961	961	961	961	0
150	20241107	183200	112949271	961	961	961	961	0
151	20241107	183100	112949271	961	961	961	961	0
152	20241107	183000	112949271	961	961	961	961	3451
153	20241107	182900	112949271	961	961	961	961	0
154	20241107	182800	112949271	961	961	961	961	0
155	20241107	182700	112949271	961	961	961	961	0
156	20241107	182600	112949271	961	961	961	961	0
157	20241107	182500	112949271	961	961	961	961	0
158	20241107	182400	112949271	961	961	961	961	0
159	20241107	182300	112949271	961	961	961	961	0
160	20241107	182200	112949271	961	961	961	961	0
161	20241107	182100	112949271	961	961	961	961	0
162	20241107	182000	112949271	961	961	961	961	0
163	20241107	181900	112949271	961	961	961	961	0
164	20241107	181800	112949271	961	961	961	961	0
165	20241107	181700	112949271	961	961	961	961	0
166	20241107	181600	112949271	961	961	961	961	0
167	20241107	181500	112949271	961	961	961	961	0
168	20241107	181400	112949271	961	961	961	961	0
169	20241107	181300	112949271	961	961	961	961	0
170	20241107	181200	112949271	961	961	961	961	0
171	20241107	181100	112949271	961	961	961	961	0
172	20241107	181000	112949271	961	961	961	961	0
173	20241107	180900	112949271	961	961	961	961	0
174	20241107	180800	112949271	961	961	961	961	0
175	20241107	180700	112949271	961	961	961	961	0
176	20241107	180600	112949271	961	961	961	961	0
177	20241107	180500	112949271	961	961	961	961	0
178	20241107	180400	112949271	961	961	961	961	0
179	20241107	180300	112949271	961	961	961	961	0
180	20241107	180200	112949271	961	961	961	961	0
181	20241107	180100	112949271	961	961	961	961	0
182	20241107	180000	112949271	961	961	961	961	3451
183	20241107	175900	112949271	961	961	961	961	0
184	20241107	175800	112949271	961	961	961	961	0
185	20241107	175700	112949271	961	961	961	961	0
186	20241107	175600	112949271	961	961	961	961	0
187	20241107	175500	112949271	961	961	961	961	0
188	20241107	175400	112949271	961	961	961	961	0
189	20241107	175300	112949271	961	961	961	961	0
190	20241107	175200	112949271	961	961	961	961	0
191	20241107	175100	112949271	961	961	961	961	0
192	20241107	175000	112949271	961	961	961	961	0
193	20241107	174900	112949271	961	961	961	961	0
194	20241107	174800	112949271	961	961	961	961	0
195	20241107	174700	112949271	961	961	961	961	0
196	20241107	174600	112949271	961	961	961	961	0
197	20241107	174500	112949271	961	961	961	961	0
198	20241107	174400	112949271	961	961	961	961	0
199	20241107	174300	112949271	961	961	961	961	0
200	20241107	174200	112949271	961	961	961	961	0
201	20241107	174100	112949271	961	961	961	961	0
202	20241107	174000	112949271	961	961	961	961	0
203	20241107	173900	112949271	961	961	961	961	0
204	20241107	173800	112949271	961	961	961	961	0
205	20241107	173700	112949271	961	961	961	961	0
206	20241107	173600	112949271	961	961	961	961	0
207	20241107	173500	112949271	961	961	961	961	0
208	20241107	173400	112949271	961	961	961	961	0
209	20241107	173300	112949271	961	961	961	961	0
210	20241107	173200	112949271	961	961	961	961	0
211	20241107	173100	112949271	961	961	961	961	0
212	20241107	173000	112949271	961	961	961	961	3451
213	20241107	172900	112949271	961	961	961	961	0
214	20241107	172800	112949271	961	961	961	961	0
215	20241107	172700	112949271	961	961	961	961	0
216	20241107	172600	112949271	961	961	961	961	0
217	20241107	172500	112949271	961	961	961	961	0
218	20241107	172400	112949271	961	961	961	961	0
219	20241107	172300	112949271	961	961	961	961	0
220	20241107	172200	112949271	961	961	961	961	0
221	20241107	172100	112949271	961	961	961	961	0
222	20241107	172000	112949271	961	961	961	961	0
223	20241107	171900	112949271	961	961	961	961	0
224	20241107	171800	112949271	961	961	961	961	0
225	20241107	171700	112949271	961	961	961	961	0
226	20241107	171600	112949271	961	961	961	961	0
227	20241107	171500	112949271	961	961	961	961	0
228	20241107	171400	112949271	961	961	961	961	0
229	20241107	171300	112949271	961	961	961	961	0
230	20241107	171200	112949271	961	961	961	961	0
231	20241107	171100	112949271	961	961	961	961	0
232	20241107	171000	112949271	961	961	961	961	0
233	20241107	170900	112949271	961	961	961	961	0
234	20241107	170800	112949271	961	961	961	961	0
235	20241107	170700	112949271	961	961	961	961	0
236	20241107	170600	112949271	961	961	961	961	0
237	20241107	170500	112949271	961	961	961	961	0
238	20241107	170400	112949271	961	961	961	961	0
239	20241107	170300	112949271	961	961	961	961	0
240	20241107	170200	112949271	961	961	961	961	0
241	20241107	170100	112949271	961	961	961	961	0
242	20241107	170000	112949271	961	961	961	961	3451
243	20241107	165900	112949271	961	961	961	961	0
244	20241107	165800	112949271	961	961	961	961	0
245	20241107	165700	112949271	961	961	961	961	0
246	20241107	165600	112949271	961	961	961	961	0
247	20241107	165500	112949271	961	961	961	961	0
248	20241107	165400	112949271	961	961	961	961	0
249	20241107	165300	112949271	961	961	961	961	0
250	20241107	165200	112949271	961	961	961	961	0
251	20241107	165100	112949271	961	961	961	961	0
252	20241107	165000	112949271	961	961	961	961	0
253	20241107	164900	112949271	961	961	961	961	0
254	20241107	164800	112949271	961	961	961	961	0
255	20241107	164700	112949271	961	961	961	961	0
256	20241107	164600	112949271	961	961	961	961	0
257	20241107	164500	112949271	961	961	961	961	0
258	20241107	164400	112949271	961	961	961	961	0
259	20241107	164300	112949271	961	961	961	961	0
260	20241107	164200	112949271	961	961	961	961	0
261	20241107	164100	112949271	961	961	961	961	0
262	20241107	164000	112949271	961	961	961	961	0
263	20241107	163900	112949271	961	961	961	961	0
264	20241107	163800	112949271	961	961	961	961	0
265	20241107	163700	112949271	961	961	961	961	0
266	20241107	163600	112949271	961	961	961	961	0
267	20241107	163500	112949271	961	961	961	961	0
268	20241107	163400	112949271	961	961	961	961	0
269	20241107	163300	112949271	961	961	961	961	0
270	20241107	163200	112949271	961	961	961	961	0
271	20241107	163100	112949271	961	961	961	961	0
272	20241107	163000	112949271	961	961	961	961	3451
273	20241107	162900	112949271	961	961	961	961	0
274	20241107	162800	112949271	961	961	961	961	0
275	20241107	162700	112949271	961	961	961	961	0
276	20241107	162600	112949271	961	961	961	961	0
277	20241107	162500	112949271	961	961	961	961	0
278	20241107	162400	112949271	961	961	961	961	0
279	20241107	162300	112949271	961	961	961	961	0
280	20241107	162200	112949271	961	961	961	961	0
281	20241107	162100	112949271	961	961	961	961	0
282	20241107	162000	112949271	961	961	961	961	0
283	20241107	161900	112949271	961	961	961	961	0
284	20241107	161800	112949271	961	961	961	961	0
285	20241107	161700	112949271	961	961	961	961	0
286	20241107	161600	112949271	961	961	961	961	0
287	20241107	161500	112949271	961	961	961	961	0
288	20241107	161400	112949271	961	961	961	961	0
289	20241107	161300	112949271	961	961	961	961	0
290	20241107	161200	112949271	961	961	961	961	0
291	20241107	161100	112949271	961	961	961	961	0
292	20241107	161000	112949271	961	961	961	961	0
293	20241107	160900	112949271	961	961	961	961	0
294	20241107	160800	112949271	961	961	961	961	0
295	20241107	160700	112949271	961	961	961	961	0
296	20241107	160600	112949271	961	961	961	961	0
297	20241107	160500	112949271	961	961	961	961	0
298	20241107	160400	112949271	961	961	961	961	0
299	20241107	160300	112949271	961	961	961	961	0
300	20241107	160200	112949271	961	961	961	961	0
301	20241107	160100	112949271	961	961	961	961	0
302	20241107	160000	112949271	961	961	961	961	3451
303	20241107	155900	112949271	961	961	961	961	0
304	20241107	155800	112949271	961	961	961	961	0
305	20241107	155700	112949271	961	961	961	961	0
306	20241107	155600	112949271	961	961	961	961	0
307	20241107	155500	112949271	961	961	961	961	0
308	20241107	155400	112949271	961	961	961	961	0
309	20241107	155300	112949271	961	961	961	961	0
310	20241107	155200	112949271	961	961	961	961	0
311	20241107	155100	112949271	961	961	961	961	0
312	20241107	155000	112949271	961	961	961	961	0
313	20241107	154900	112949271	961	961	961	961	0
314	20241107	154800	112949271	961	961	961	961	0
315	20241107	154700	112949271	961	961	961	961	0
316	20241107	154600	112949271	961	961	961	961	0
317	20241107	154500	112949271	961	961	961	961	0
318	20241107	154400	112949271	961	961	961	961	0
319	20241107	154300	112949271	961	961	961	961	0
320	20241107	154200	112949271	961	961	961	961	0
321	20241107	154100	112949271	961	961	961	961	0
322	20241107	154000	112949271	961	961	961	961	0
323	20241107	153900	112949271	961	961	961	961	0
324	20241107	153800	112949271	961	961	961	961	0
325	20241107	153700	112949271	961	961	961	961	0
326	20241107	153600	112949271	961	961	961	961	0
327	20241107	153500	112949271	961	961	961	961	0
328	20241107	153400	112949271	961	961	961	961	0
329	20241107	153300	112949271	961	961	961	961	0
330	20241107	153200	112949271	961	961	961	961	0
331	20241107	153100	112949271	961	961	961	961	0
332	20241107	153000	112949271	961	961	961	961	6902
333	20241107	152900	109632860	966	966	966	966	0
334	20241107	152800	109632860	966	966	966	966	0
335	20241107	152700	109632860	966	966	966	966	0
336	20241107	152600	109632860	966	966	966	966	0
337	20241107	152500	109632860	966	966	966	966	0
338	20241107	152400	109632860	966	966	966	966	0
339	20241107	152300	109632860	966	966	966	966	0
340	20241107	152200	109632860	966	966	966	966	0
341	20241107	152100	109632860	966	966	966	966	0
342	20241107	152000	109632860	966	966	966	966	0
343	20241107	151900	109632860	966	966	966	966	121
344	20241107	151800	109515974	967	967	967	967	0
345	20241107	151700	109515974	967	967	967	967	0
346	20241107	151600	109515974	967	967	967	967	0
347	20241107	151500	109515974	967	967	967	967	50
348	20241107	151400	109467624	970	970	970	970	0
349	20241107	151300	109467624	970	967	970	967	951
350	20241107	151200	108548004	967	970	970	967	1055
351	20241107	151100	107527754	970	970	970	970	8
352	20241107	151000	107519994	970	970	970	970	12
353	20241107	150900	107508354	969	969	969	969	1000
354	20241107	150800	106539354	969	969	969	969	1
355	20241107	150700	106538385	969	969	969	969	14
356	20241107	150600	106524819	966	966	966	966	99
357	20241107	150500	106429185	971	971	971	971	0
358	20241107	150400	106429185	971	971	971	971	0
359	20241107	150300	106429185	971	971	971	971	0
360	20241107	150200	106429185	971	971	971	971	0
361	20241107	150100	106429185	971	971	971	971	0
362	20241107	150000	106429185	971	971	971	971	0
363	20241107	145900	106429185	971	971	971	971	0
364	20241107	145800	106429185	971	971	971	971	0
365	20241107	145700	106429185	971	971	971	971	0
366	20241107	145600	106429185	971	971	971	971	0
367	20241107	145500	106429185	971	971	971	971	0
368	20241107	145400	106429185	971	971	971	971	0
369	20241107	145300	106429185	971	971	971	971	0
370	20241107	145200	106429185	971	971	971	971	0
371	20241107	145100	106429185	971	971	971	971	0
372	20241107	145000	106429185	971	971	971	971	1
373	20241107	144900	106428214	971	971	971	971	0
374	20241107	144800	106428214	971	970	971	970	20
375	20241107	144700	106408806	964	964	964	964	367
376	20241107	144600	106055018	964	964	964	964	0
377	20241107	144500	106055018	964	964	964	964	0
378	20241107	144400	106055018	964	964	964	964	1
379	20241107	144300	106054054	960	960	960	960	0
380	20241107	144200	106054054	960	960	960	960	1800
381	20241107	144100	104326054	960	960	960	960	0
382	20241107	144000	104326054	960	960	960	960	1
383	20241107	143900	104325094	965	965	965	965	0
384	20241107	143800	104325094	965	965	965	965	0
385	20241107	143700	104325094	965	965	965	965	2
386	20241107	143600	104323164	960	960	960	960	0
387	20241107	143500	104323164	960	972	972	960	26923
388	20241107	143400	78385500	964	964	964	964	0
389	20241107	143300	78385500	964	965	965	964	1058
390	20241107	143200	77364709	966	969	969	965	7449
391	20241107	143100	70173510	973	973	973	973	0
392	20241107	143000	70173510	973	973	973	973	0
393	20241107	142900	70173510	973	973	973	973	0
394	20241107	142800	70173510	973	973	973	973	0
395	20241107	142700	70173510	973	973	973	973	0
396	20241107	142600	70173510	973	973	973	973	0
397	20241107	142500	70173510	973	973	973	973	0
398	20241107	142400	70173510	973	973	973	973	0
399	20241107	142300	70173510	973	973	973	973	0
400	20241107	142200	70173510	973	973	973	973	0
401	20241107	142100	70173510	973	973	973	973	0
402	20241107	142000	70173510	973	973	973	973	0
403	20241107	141900	70173510	973	973	973	973	0
404	20241107	141800	70173510	973	973	973	973	0
405	20241107	141700	70173510	973	973	973	973	0
406	20241107	141600	70173510	973	973	973	973	0
407	20241107	141500	70173510	973	973	973	973	0
408	20241107	141400	70173510	973	973	973	973	0
409	20241107	141300	70173510	973	973	973	973	0
410	20241107	141200	70173510	973	973	973	973	0
411	20241107	141100	70173510	973	973	973	973	0
412	20241107	141000	70173510	973	973	973	973	0
413	20241107	140900	70173510	973	973	973	973	0
414	20241107	140800	70173510	973	973	973	973	0
415	20241107	140700	70173510	973	973	973	973	0
416	20241107	140600	70173510	973	973	973	973	0
417	20241107	140500	70173510	973	973	973	973	0
418	20241107	140400	70173510	973	973	973	973	0
419	20241107	140300	70173510	973	973	973	973	0
420	20241107	140200	70173510	973	973	973	973	0
421	20241107	140100	70173510	973	973	973	973	0
422	20241107	140000	70173510	973	972	973	972	500
423	20241107	135900	69687503	972	972	972	972	0
424	20241107	135800	69687503	972	972	972	972	0
425	20241107	135700	69687503	972	972	972	972	0
426	20241107	135600	69687503	972	972	972	972	0
427	20241107	135500	69687503	972	972	972	972	0
428	20241107	135400	69687503	972	972	972	972	0
429	20241107	135300	69687503	972	972	972	972	0
430	20241107	135200	69687503	972	972	972	972	0
431	20241107	135100	69687503	972	972	972	972	0
432	20241107	135000	69687503	972	972	972	972	0
433	20241107	134900	69687503	972	972	972	972	0
434	20241107	134800	69687503	972	972	972	972	0
435	20241107	134700	69687503	972	972	972	972	0
436	20241107	134600	69687503	972	972	972	972	0
437	20241107	134500	69687503	972	972	972	972	0
438	20241107	134400	69687503	972	972	972	972	0
439	20241107	134300	69687503	972	972	972	972	0
440	20241107	134200	69687503	972	972	972	972	0
441	20241107	134100	69687503	972	972	972	972	0
442	20241107	134000	69687503	972	972	972	972	0
443	20241107	133900	69687503	972	972	972	972	0
444	20241107	133800	69687503	972	972	972	972	0
445	20241107	133700	69687503	972	972	972	972	0
446	20241107	133600	69687503	972	972	972	972	0
447	20241107	133500	69687503	972	972	972	972	1
448	20241107	133400	69686531	972	972	972	972	0
449	20241107	133300	69686531	972	972	972	972	0
450	20241107	133200	69686531	972	972	972	972	1
451	20241107	133100	69685559	972	972	972	972	0
452	20241107	133000	69685559	972	972	972	972	0
453	20241107	132900	69685559	972	972	972	972	0
454	20241107	132800	69685559	972	972	972	972	0
455	20241107	132700	69685559	972	972	972	972	0
456	20241107	132600	69685559	972	972	972	972	0
457	20241107	132500	69685559	972	972	972	972	0
458	20241107	132400	69685559	972	972	972	972	0
459	20241107	132300	69685559	972	972	972	972	0
460	20241107	132200	69685559	972	972	972	972	0
461	20241107	132100	69685559	972	972	972	972	0
462	20241107	132000	69685559	972	972	972	972	0
463	20241107	131900	69685559	972	972	972	972	0
464	20241107	131800	69685559	972	972	972	972	2
465	20241107	131700	69683615	971	971	971	971	1
466	20241107	131600	69682644	972	972	972	972	1
467	20241107	131500	69681672	972	972	972	972	0
468	20241107	131400	69681672	972	972	972	972	0
469	20241107	131300	69681672	972	972	972	972	1
470	20241107	131200	69680700	971	971	971	971	1
471	20241107	131100	69679729	972	972	972	972	1
472	20241107	131000	69678757	967	967	967	967	6
473	20241107	130900	69672955	973	973	973	973	0
474	20241107	130800	69672955	973	973	973	973	0
475	20241107	130700	69672955	973	973	973	973	0
476	20241107	130600	69672955	973	973	973	973	0
477	20241107	130500	69672955	973	973	973	973	0
478	20241107	130400	69672955	973	973	973	973	0
479	20241107	130300	69672955	973	973	973	973	0
480	20241107	130200	69672955	973	973	973	973	1
481	20241107	130100	69671982	972	972	972	972	724
482	20241107	130000	68968254	972	972	972	972	0
483	20241107	125900	68968254	972	972	972	972	0
484	20241107	125800	68968254	972	972	972	972	0
485	20241107	125700	68968254	972	972	972	972	0
486	20241107	125600	68968254	972	972	972	972	0
487	20241107	125500	68968254	972	972	972	972	0
488	20241107	125400	68968254	972	972	972	972	0
489	20241107	125300	68968254	972	972	972	972	0
490	20241107	125200	68968254	972	972	972	972	0
491	20241107	125100	68968254	972	972	972	972	0
492	20241107	125000	68968254	972	972	972	972	0
493	20241107	124900	68968254	972	972	972	972	0
494	20241107	124800	68968254	972	972	972	972	0
495	20241107	124700	68968254	972	972	972	972	0
496	20241107	124600	68968254	972	972	972	972	0
497	20241107	124500	68968254	972	972	972	972	0
498	20241107	124400	68968254	972	972	972	972	0
499	20241107	124300	68968254	972	972	972	972	0
500	20241107	124200	68968254	972	972	972	972	0
501	20241107	124100	68968254	972	972	972	972	0
502	20241107	124000	68968254	972	972	972	972	0
503	20241107	123900	68968254	972	972	972	972	1
504	20241107	123800	68967282	972	972	972	972	0
505	20241107	123700	68967282	972	972	972	972	0
506	20241107	123600	68967282	972	972	972	972	0
507	20241107	123500	68967282	972	972	972	972	0
508	20241107	123400	68967282	972	972	972	972	0
509	20241107	123300	68967282	972	972	972	972	2
510	20241107	123200	68965338	972	972	972	972	0
511	20241107	123100	68965338	972	972	972	972	1
512	20241107	123000	68964366	972	972	972	972	1
513	20241107	122900	68963394	972	972	972	972	0
514	20241107	122800	68963394	972	972	972	972	0
515	20241107	122700	68963394	972	972	972	972	0
516	20241107	122600	68963394	972	972	972	972	0
517	20241107	122500	68963394	972	972	972	972	1
518	20241107	122400	68962422	967	967	967	967	0
519	20241107	122300	68962422	967	967	967	967	100
520	20241107	122200	68865722	972	971	972	971	4
521	20241107	122100	68861837	972	972	972	972	0
522	20241107	122000	68861837	972	972	972	972	0
523	20241107	121900	68861837	972	972	972	972	0
524	20241107	121800	68861837	972	972	972	972	0
525	20241107	121700	68861837	972	972	972	972	0
526	20241107	121600	68861837	972	972	972	972	0
527	20241107	121500	68861837	972	972	972	972	0
528	20241107	121400	68861837	972	972	972	972	0
529	20241107	121300	68861837	972	972	972	972	1
530	20241107	121200	68860865	972	969	972	969	100
531	20241107	121100	68763746	969	969	969	969	0
532	20241107	121000	68763746	969	969	969	969	0
533	20241107	120900	68763746	969	969	969	969	0
534	20241107	120800	68763746	969	969	969	969	0
535	20241107	120700	68763746	969	967	969	967	5499
536	20241107	120600	63445213	967	965	967	964	101
537	20241107	120500	63347840	969	969	969	969	0
538	20241107	120400	63347840	969	969	969	969	0
539	20241107	120300	63347840	969	969	969	969	0
540	20241107	120200	63347840	969	969	969	969	0
541	20241107	120100	63347840	969	969	969	969	0
542	20241107	120000	63347840	969	969	969	969	0
543	20241107	115900	63347840	969	969	969	969	0
544	20241107	115800	63347840	969	969	969	969	0
545	20241107	115700	63347840	969	969	969	969	0
546	20241107	115600	63347840	969	969	969	969	0
547	20241107	115500	63347840	969	969	969	969	0
548	20241107	115400	63347840	969	969	969	969	0
549	20241107	115300	63347840	969	969	969	969	0
550	20241107	115200	63347840	969	969	969	969	0
551	20241107	115100	63347840	969	969	969	969	0
552	20241107	115000	63347840	969	969	969	969	0
553	20241107	114900	63347840	969	969	969	969	0
554	20241107	114800	63347840	969	969	969	969	0
555	20241107	114700	63347840	969	969	969	969	0
556	20241107	114600	63347840	969	969	969	969	0
557	20241107	114500	63347840	969	969	969	969	1
558	20241107	114400	63346871	969	969	969	969	0
559	20241107	114300	63346871	969	969	969	969	0
560	20241107	114200	63346871	969	969	969	969	0
561	20241107	114100	63346871	969	969	969	969	0
562	20241107	114000	63346871	969	969	969	969	0
563	20241107	113900	63346871	969	969	969	969	0
564	20241107	113800	63346871	969	969	969	969	0
565	20241107	113700	63346871	969	969	969	969	0
566	20241107	113600	63346871	969	969	969	969	0
567	20241107	113500	63346871	969	969	969	969	4
568	20241107	113400	63342995	963	963	963	963	0
569	20241107	113300	63342995	963	963	963	963	0
570	20241107	113200	63342995	963	963	963	963	0
571	20241107	113100	63342995	963	963	963	963	8
572	20241107	113000	63335291	969	969	969	969	0
573	20241107	112900	63335291	969	969	969	969	0
574	20241107	112800	63335291	969	969	969	969	0
575	20241107	112700	63335291	969	969	969	969	0
576	20241107	112600	63335291	969	969	969	969	0
577	20241107	112500	63335291	969	969	969	969	0
578	20241107	112400	63335291	969	969	969	969	0
579	20241107	112300	63335291	969	969	969	969	0
580	20241107	112200	63335291	969	969	969	969	0
581	20241107	112100	63335291	969	969	969	969	6
582	20241107	112000	63329477	963	963	963	963	0
583	20241107	111900	63329477	963	963	963	963	0
584	20241107	111800	63329477	963	963	963	963	0
585	20241107	111700	63329477	963	963	963	963	0
586	20241107	111600	63329477	963	964	964	963	252
587	20241107	111500	63086781	966	966	966	966	161
588	20241107	111400	62931255	963	963	963	963	0
589	20241107	111300	62931255	963	963	963	963	600
590	20241107	111200	62353455	963	963	963	963	0
591	20241107	111100	62353455	963	963	963	963	0
592	20241107	111000	62353455	963	963	963	963	0
593	20241107	110900	62353455	963	964	964	963	452
594	20241107	110800	61918177	964	964	964	964	0
595	20241107	110700	61918177	964	964	964	964	0
596	20241107	110600	61918177	964	964	964	964	0
597	20241107	110500	61918177	964	965	965	964	2000
598	20241107	110400	59990175	965	965	965	965	0
599	20241107	110300	59990175	965	965	965	965	0
600	20241107	110200	59990175	965	965	965	965	5015
601	20241107	110100	55150700	965	965	965	965	0
602	20241107	110000	55150700	965	965	965	965	0
603	20241107	105900	55150700	965	965	965	965	1975
604	20241107	105800	53244825	966	966	966	966	295
605	20241107	105700	52959855	969	969	969	969	0
606	20241107	105600	52959855	969	969	969	969	0
607	20241107	105500	52959855	969	969	969	969	0
608	20241107	105400	52959855	969	969	969	969	0
609	20241107	105300	52959855	969	969	969	969	0
610	20241107	105200	52959855	969	969	969	969	0
611	20241107	105100	52959855	969	969	969	969	1
612	20241107	105000	52958886	962	962	962	962	0
613	20241107	104900	52958886	962	962	962	962	0
614	20241107	104800	52958886	962	963	963	962	1120
615	20241107	104700	51881062	972	972	972	972	0
616	20241107	104600	51881062	972	972	972	972	0
617	20241107	104500	51881062	972	972	972	972	1
618	20241107	104400	51880090	973	973	973	973	0
619	20241107	104300	51880090	973	973	973	973	0
620	20241107	104200	51880090	973	973	973	973	0
621	20241107	104100	51880090	973	973	973	973	0
622	20241107	104000	51880090	973	973	973	973	0
623	20241107	103900	51880090	973	973	973	973	0
624	20241107	103800	51880090	973	973	973	973	0
625	20241107	103700	51880090	973	973	973	973	0
626	20241107	103600	51880090	973	973	973	973	0
627	20241107	103500	51880090	973	973	973	973	0
628	20241107	103400	51880090	973	973	973	973	0
629	20241107	103300	51880090	973	973	973	973	0
630	20241107	103200	51880090	973	973	973	973	0
631	20241107	103100	51880090	973	973	973	973	0
632	20241107	103000	51880090	973	969	973	969	1010
633	20241107	102900	50899301	969	959	969	958	140
634	20241107	102800	50765021	960	966	966	960	16975
635	20241107	102700	34440646	969	969	969	969	0
636	20241107	102600	34440646	969	969	969	969	0
637	20241107	102500	34440646	969	969	969	969	0
638	20241107	102400	34440646	969	969	969	969	0
639	20241107	102300	34440646	969	969	969	969	0
640	20241107	102200	34440646	969	969	969	969	0
641	20241107	102100	34440646	969	969	969	969	0
642	20241107	102000	34440646	969	969	969	969	4
643	20241107	101900	34436770	970	970	970	970	0
644	20241107	101800	34436770	970	970	970	970	0
645	20241107	101700	34436770	970	970	970	970	0
646	20241107	101600	34436770	970	970	970	970	0
647	20241107	101500	34436770	970	970	970	970	0
648	20241107	101400	34436770	970	970	970	970	0
649	20241107	101300	34436770	970	970	970	970	0
650	20241107	101200	34436770	970	970	970	970	0
651	20241107	101100	34436770	970	970	970	970	0
652	20241107	101000	34436770	970	970	970	970	3
653	20241107	100900	34433860	965	965	965	965	5000
654	20241107	100800	29608860	970	970	970	970	0
655	20241107	100700	29608860	970	970	970	970	71
656	20241107	100600	29539990	969	969	969	969	0
657	20241107	100500	29539990	969	969	969	969	0
658	20241107	100400	29539990	969	969	969	969	1
659	20241107	100300	29539021	970	970	970	970	0
660	20241107	100200	29539021	970	970	970	970	0
661	20241107	100100	29539021	970	970	970	970	0
662	20241107	100000	29539021	970	961	970	961	531
663	20241107	095900	29028712	961	961	961	961	0
664	20241107	095800	29028712	961	961	961	961	0
665	20241107	095700	29028712	961	961	961	961	0
666	20241107	095600	29028712	961	961	961	961	0
667	20241107	095500	29028712	961	961	961	961	0
668	20241107	095400	29028712	961	961	961	961	8000
669	20241107	095300	21340712	961	961	961	961	1000
670	20241107	095200	20379712	961	961	961	961	397
671	20241107	095100	19998195	961	961	961	961	0
672	20241107	095000	19998195	961	961	961	961	51
673	20241107	094900	19949184	971	971	971	971	0
674	20241107	094800	19949184	971	971	971	971	0
675	20241107	094700	19949184	971	971	971	971	0
676	20241107	094600	19949184	971	971	971	971	0
677	20241107	094500	19949184	971	971	971	971	0
678	20241107	094400	19949184	971	971	971	971	0
679	20241107	094300	19949184	971	971	971	971	100
680	20241107	094200	19852084	971	971	971	971	4
681	20241107	094100	19848200	971	971	971	971	6
682	20241107	094000	19842374	971	970	971	970	119
683	20241107	093900	19726886	970	966	970	966	3
684	20241107	093800	19723982	955	955	955	955	0
685	20241107	093700	19723982	955	968	968	955	770
686	20241107	093600	18985871	968	968	968	968	12
687	20241107	093500	18974255	970	970	970	970	0
688	20241107	093400	18974255	970	970	970	970	0
689	20241107	093300	18974255	970	970	970	970	0
690	20241107	093200	18974255	970	970	970	970	0
691	20241107	093100	18974255	970	970	970	970	1
692	20241107	093000	18973285	971	971	971	971	0
693	20241107	092900	18973285	971	971	971	971	4
694	20241107	092800	18969401	971	965	971	965	26
695	20241107	092700	18944305	971	966	971	965	77
696	20241107	092600	18869919	973	967	975	967	244
697	20241107	092500	18633689	972	958	972	958	156
698	20241107	092400	18482993	958	957	958	954	439
699	20241107	092300	18062493	957	954	957	954	1176
700	20241107	092200	16937572	954	949	954	949	323
701	20241107	092100	16631040	944	949	949	944	707
702	20241107	092000	15961181	957	952	957	952	2461
703	20241107	091900	13606778	941	962	962	941	1771
704	20241107	091800	11930240	953	963	966	938	8860
705	20241107	091700	3489824	972	972	972	972	0
706	20241107	091600	3489824	972	972	972	972	0
707	20241107	091500	3489824	972	970	972	970	2
708	20241107	091400	3487882	961	969	969	961	2500
709	20241107	091300	1077567	975	975	975	975	0
710	20241107	091200	1077567	975	975	975	975	0
711	20241107	091100	1077567	975	975	975	975	0
712	20241107	091000	1077567	975	975	975	975	0
713	20241107	090900	1077567	975	975	975	975	0
714	20241107	090800	1077567	975	975	975	975	0
715	20241107	090700	1077567	975	975	975	975	3
716	20241107	090600	1074642	978	978	978	978	0
717	20241107	090500	1074642	978	978	978	978	0
718	20241107	090400	1074642	978	978	978	978	0
719	20241107	090300	1074642	978	978	978	978	0
720	20241107	090200	1074642	978	978	978	978	0
721	20241107	090100	1074642	978	978	978	978	0
722	20241107	090000	1074642	978	978	978	972	1102