KissMeData/365590/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	212600	25769958	965	965	965	965	22
3	20241004	212500	25769958	965	965	965	965	0
4	20241004	212400	25769958	965	965	965	965	0
5	20241004	212300	25769958	965	965	965	965	0
6	20241004	212200	25769958	965	965	965	965	0
7	20241004	212100	25769958	965	965	965	965	0
8	20241004	212000	25769958	965	965	965	965	0
9	20241004	211900	25769958	965	965	965	965	0
10	20241004	211800	25769958	965	965	965	965	0
11	20241004	211700	25769958	965	965	965	965	0
12	20241004	211600	25769958	965	965	965	965	0
13	20241004	211500	25769958	965	965	965	965	0
14	20241004	211400	25769958	965	965	965	965	0
15	20241004	211300	25769958	965	965	965	965	0
16	20241004	211200	25769958	965	965	965	965	0
17	20241004	211100	25769958	965	965	965	965	0
18	20241004	211000	25769958	965	965	965	965	0
19	20241004	210900	25769958	965	965	965	965	0
20	20241004	210800	25769958	965	965	965	965	0
21	20241004	210700	25769958	965	965	965	965	0
22	20241004	210600	25769958	965	965	965	965	0
23	20241004	210500	25769958	965	965	965	965	0
24	20241004	210400	25769958	965	965	965	965	0
25	20241004	210300	25769958	965	965	965	965	0
26	20241004	210200	25769958	965	965	965	965	0
27	20241004	210100	25769958	965	965	965	965	0
28	20241004	210000	25769958	965	965	965	965	0
29	20241004	205900	25769958	965	965	965	965	0
30	20241004	205800	25769958	965	965	965	965	0
31	20241004	205700	25769958	965	965	965	965	0
32	20241004	205600	25769958	965	965	965	965	22
33	20241004	205500	25769958	965	965	965	965	0
34	20241004	205400	25769958	965	965	965	965	0
35	20241004	205300	25769958	965	965	965	965	0
36	20241004	205200	25769958	965	965	965	965	0
37	20241004	205100	25769958	965	965	965	965	0
38	20241004	205000	25769958	965	965	965	965	0
39	20241004	204900	25769958	965	965	965	965	0
40	20241004	204800	25769958	965	965	965	965	0
41	20241004	204700	25769958	965	965	965	965	0
42	20241004	204600	25769958	965	965	965	965	0
43	20241004	204500	25769958	965	965	965	965	0
44	20241004	204400	25769958	965	965	965	965	0
45	20241004	204300	25769958	965	965	965	965	0
46	20241004	204200	25769958	965	965	965	965	0
47	20241004	204100	25769958	965	965	965	965	0
48	20241004	204000	25769958	965	965	965	965	0
49	20241004	203900	25769958	965	965	965	965	0
50	20241004	203800	25769958	965	965	965	965	0
51	20241004	203700	25769958	965	965	965	965	0
52	20241004	203600	25769958	965	965	965	965	0
53	20241004	203500	25769958	965	965	965	965	0
54	20241004	203400	25769958	965	965	965	965	0
55	20241004	203300	25769958	965	965	965	965	0
56	20241004	203200	25769958	965	965	965	965	0
57	20241004	203100	25769958	965	965	965	965	0
58	20241004	203000	25769958	965	965	965	965	0
59	20241004	202900	25769958	965	965	965	965	0
60	20241004	202800	25769958	965	965	965	965	0
61	20241004	202700	25769958	965	965	965	965	0
62	20241004	202600	25769958	965	965	965	965	22
63	20241004	202500	25769958	965	965	965	965	0
64	20241004	202400	25769958	965	965	965	965	0
65	20241004	202300	25769958	965	965	965	965	0
66	20241004	202200	25769958	965	965	965	965	0
67	20241004	202100	25769958	965	965	965	965	0
68	20241004	202000	25769958	965	965	965	965	0
69	20241004	201900	25769958	965	965	965	965	0
70	20241004	201800	25769958	965	965	965	965	0
71	20241004	201700	25769958	965	965	965	965	0
72	20241004	201600	25769958	965	965	965	965	0
73	20241004	201500	25769958	965	965	965	965	0
74	20241004	201400	25769958	965	965	965	965	0
75	20241004	201300	25769958	965	965	965	965	0
76	20241004	201200	25769958	965	965	965	965	0
77	20241004	201100	25769958	965	965	965	965	0
78	20241004	201000	25769958	965	965	965	965	0
79	20241004	200900	25769958	965	965	965	965	0
80	20241004	200800	25769958	965	965	965	965	0
81	20241004	200700	25769958	965	965	965	965	0
82	20241004	200600	25769958	965	965	965	965	0
83	20241004	200500	25769958	965	965	965	965	0
84	20241004	200400	25769958	965	965	965	965	0
85	20241004	200300	25769958	965	965	965	965	0
86	20241004	200200	25769958	965	965	965	965	0
87	20241004	200100	25769958	965	965	965	965	0
88	20241004	200000	25769958	965	965	965	965	0
89	20241004	195900	25769958	965	965	965	965	0
90	20241004	195800	25769958	965	965	965	965	0
91	20241004	195700	25769958	965	965	965	965	0
92	20241004	195600	25769958	965	965	965	965	22
93	20241004	195500	25769958	965	965	965	965	0
94	20241004	195400	25769958	965	965	965	965	0
95	20241004	195300	25769958	965	965	965	965	0
96	20241004	195200	25769958	965	965	965	965	0
97	20241004	195100	25769958	965	965	965	965	0
98	20241004	195000	25769958	965	965	965	965	0
99	20241004	194900	25769958	965	965	965	965	0
100	20241004	194800	25769958	965	965	965	965	0
101	20241004	194700	25769958	965	965	965	965	0
102	20241004	194600	25769958	965	965	965	965	0
103	20241004	194500	25769958	965	965	965	965	0
104	20241004	194400	25769958	965	965	965	965	0
105	20241004	194300	25769958	965	965	965	965	0
106	20241004	194200	25769958	965	965	965	965	0
107	20241004	194100	25769958	965	965	965	965	0
108	20241004	194000	25769958	965	965	965	965	0
109	20241004	193900	25769958	965	965	965	965	0
110	20241004	193800	25769958	965	965	965	965	0
111	20241004	193700	25769958	965	965	965	965	0
112	20241004	193600	25769958	965	965	965	965	0
113	20241004	193500	25769958	965	965	965	965	0
114	20241004	193400	25769958	965	965	965	965	0
115	20241004	193300	25769958	965	965	965	965	0
116	20241004	193200	25769958	965	965	965	965	0
117	20241004	193100	25769958	965	965	965	965	0
118	20241004	193000	25769958	965	965	965	965	0
119	20241004	192900	25769958	965	965	965	965	0
120	20241004	192800	25769958	965	965	965	965	0
121	20241004	192700	25769958	965	965	965	965	0
122	20241004	192600	25769958	965	965	965	965	22
123	20241004	192500	25769958	965	965	965	965	0
124	20241004	192400	25769958	965	965	965	965	0
125	20241004	192300	25769958	965	965	965	965	0
126	20241004	192200	25769958	965	965	965	965	0
127	20241004	192100	25769958	965	965	965	965	0
128	20241004	192000	25769958	965	965	965	965	0
129	20241004	191900	25769958	965	965	965	965	0
130	20241004	191800	25769958	965	965	965	965	0
131	20241004	191700	25769958	965	965	965	965	0
132	20241004	191600	25769958	965	965	965	965	0
133	20241004	191500	25769958	965	965	965	965	0
134	20241004	191400	25769958	965	965	965	965	0
135	20241004	191300	25769958	965	965	965	965	0
136	20241004	191200	25769958	965	965	965	965	0
137	20241004	191100	25769958	965	965	965	965	0
138	20241004	191000	25769958	965	965	965	965	0
139	20241004	190900	25769958	965	965	965	965	0
140	20241004	190800	25769958	965	965	965	965	0
141	20241004	190700	25769958	965	965	965	965	0
142	20241004	190600	25769958	965	965	965	965	0
143	20241004	190500	25769958	965	965	965	965	0
144	20241004	190400	25769958	965	965	965	965	0
145	20241004	190300	25769958	965	965	965	965	0
146	20241004	190200	25769958	965	965	965	965	0
147	20241004	190100	25769958	965	965	965	965	0
148	20241004	190000	25769958	965	965	965	965	0
149	20241004	185900	25769958	965	965	965	965	0
150	20241004	185800	25769958	965	965	965	965	0
151	20241004	185700	25769958	965	965	965	965	0
152	20241004	185600	25769958	965	965	965	965	22
153	20241004	185500	25769958	965	965	965	965	0
154	20241004	185400	25769958	965	965	965	965	0
155	20241004	185300	25769958	965	965	965	965	0
156	20241004	185200	25769958	965	965	965	965	0
157	20241004	185100	25769958	965	965	965	965	0
158	20241004	185000	25769958	965	965	965	965	0
159	20241004	184900	25769958	965	965	965	965	0
160	20241004	184800	25769958	965	965	965	965	0
161	20241004	184700	25769958	965	965	965	965	0
162	20241004	184600	25769958	965	965	965	965	0
163	20241004	184500	25769958	965	965	965	965	0
164	20241004	184400	25769958	965	965	965	965	0
165	20241004	184300	25769958	965	965	965	965	0
166	20241004	184200	25769958	965	965	965	965	0
167	20241004	184100	25769958	965	965	965	965	0
168	20241004	184000	25769958	965	965	965	965	0
169	20241004	183900	25769958	965	965	965	965	0
170	20241004	183800	25769958	965	965	965	965	0
171	20241004	183700	25769958	965	965	965	965	0
172	20241004	183600	25769958	965	965	965	965	0
173	20241004	183500	25769958	965	965	965	965	0
174	20241004	183400	25769958	965	965	965	965	0
175	20241004	183300	25769958	965	965	965	965	0
176	20241004	183200	25769958	965	965	965	965	0
177	20241004	183100	25769958	965	965	965	965	0
178	20241004	183000	25769958	965	965	965	965	0
179	20241004	182900	25769958	965	965	965	965	0
180	20241004	182800	25769958	965	965	965	965	0
181	20241004	182700	25769958	965	965	965	965	0
182	20241004	182600	25769958	965	965	965	965	22
183	20241004	182500	25769958	965	965	965	965	0
184	20241004	182400	25769958	965	965	965	965	0
185	20241004	182300	25769958	965	965	965	965	0
186	20241004	182200	25769958	965	965	965	965	0
187	20241004	182100	25769958	965	965	965	965	0
188	20241004	182000	25769958	965	965	965	965	0
189	20241004	181900	25769958	965	965	965	965	0
190	20241004	181800	25769958	965	965	965	965	0
191	20241004	181700	25769958	965	965	965	965	0
192	20241004	181600	25769958	965	965	965	965	0
193	20241004	181500	25769958	965	965	965	965	0
194	20241004	181400	25769958	965	965	965	965	0
195	20241004	181300	25769958	965	965	965	965	0
196	20241004	181200	25769958	965	965	965	965	0
197	20241004	181100	25769958	965	965	965	965	0
198	20241004	181000	25769958	965	965	965	965	0
199	20241004	180900	25769958	965	965	965	965	0
200	20241004	180800	25769958	965	965	965	965	0
201	20241004	180700	25769958	965	965	965	965	0
202	20241004	180600	25769958	965	965	965	965	0
203	20241004	180500	25769958	965	965	965	965	0
204	20241004	180400	25769958	965	965	965	965	0
205	20241004	180300	25769958	965	965	965	965	0
206	20241004	180200	25769958	965	965	965	965	0
207	20241004	180100	25769958	965	965	965	965	0
208	20241004	180000	25769958	965	965	965	965	0
209	20241004	175900	25769958	965	965	965	965	0
210	20241004	175800	25769958	965	965	965	965	0
211	20241004	175700	25769958	965	965	965	965	0
212	20241004	175600	25769958	965	965	965	965	22
213	20241004	175500	25769958	965	965	965	965	0
214	20241004	175400	25769958	965	965	965	965	0
215	20241004	175300	25769958	965	965	965	965	0
216	20241004	175200	25769958	965	965	965	965	0
217	20241004	175100	25769958	965	965	965	965	0
218	20241004	175000	25769958	965	965	965	965	0
219	20241004	174900	25769958	965	965	965	965	0
220	20241004	174800	25769958	965	965	965	965	0
221	20241004	174700	25769958	965	965	965	965	0
222	20241004	174600	25769958	965	965	965	965	0
223	20241004	174500	25769958	965	965	965	965	0
224	20241004	174400	25769958	965	965	965	965	0
225	20241004	174300	25769958	965	965	965	965	0
226	20241004	174200	25769958	965	965	965	965	0
227	20241004	174100	25769958	965	965	965	965	0
228	20241004	174000	25769958	965	965	965	965	0
229	20241004	173900	25769958	965	965	965	965	0
230	20241004	173800	25769958	965	965	965	965	0
231	20241004	173700	25769958	965	965	965	965	0
232	20241004	173600	25769958	965	965	965	965	0
233	20241004	173500	25769958	965	965	965	965	0
234	20241004	173400	25769958	965	965	965	965	0
235	20241004	173300	25769958	965	965	965	965	0
236	20241004	173200	25769958	965	965	965	965	0
237	20241004	173100	25769958	965	965	965	965	0
238	20241004	173000	25769958	965	965	965	965	0
239	20241004	172900	25769958	965	965	965	965	0
240	20241004	172800	25769958	965	965	965	965	0
241	20241004	172700	25769958	965	965	965	965	0
242	20241004	172600	25769958	965	965	965	965	22
243	20241004	172500	25769958	965	965	965	965	0
244	20241004	172400	25769958	965	965	965	965	0
245	20241004	172300	25769958	965	965	965	965	0
246	20241004	172200	25769958	965	965	965	965	0
247	20241004	172100	25769958	965	965	965	965	0
248	20241004	172000	25769958	965	965	965	965	0
249	20241004	171900	25769958	965	965	965	965	0
250	20241004	171800	25769958	965	965	965	965	0
251	20241004	171700	25769958	965	965	965	965	0
252	20241004	171600	25769958	965	965	965	965	0
253	20241004	171500	25769958	965	965	965	965	0
254	20241004	171400	25769958	965	965	965	965	0
255	20241004	171300	25769958	965	965	965	965	0
256	20241004	171200	25769958	965	965	965	965	0
257	20241004	171100	25769958	965	965	965	965	0
258	20241004	171000	25769958	965	965	965	965	0
259	20241004	170900	25769958	965	965	965	965	0
260	20241004	170800	25769958	965	965	965	965	0
261	20241004	170700	25769958	965	965	965	965	0
262	20241004	170600	25769958	965	965	965	965	0
263	20241004	170500	25769958	965	965	965	965	0
264	20241004	170400	25769958	965	965	965	965	0
265	20241004	170300	25769958	965	965	965	965	0
266	20241004	170200	25769958	965	965	965	965	0
267	20241004	170100	25769958	965	965	965	965	0
268	20241004	170000	25769958	965	965	965	965	0
269	20241004	165900	25769958	965	965	965	965	0
270	20241004	165800	25769958	965	965	965	965	0
271	20241004	165700	25769958	965	965	965	965	0
272	20241004	165600	25769958	965	965	965	965	22
273	20241004	165500	25769958	965	965	965	965	0
274	20241004	165400	25769958	965	965	965	965	0
275	20241004	165300	25769958	965	965	965	965	0
276	20241004	165200	25769958	965	965	965	965	0
277	20241004	165100	25769958	965	965	965	965	0
278	20241004	165000	25769958	965	965	965	965	0
279	20241004	164900	25769958	965	965	965	965	0
280	20241004	164800	25769958	965	965	965	965	0
281	20241004	164700	25769958	965	965	965	965	0
282	20241004	164600	25769958	965	965	965	965	0
283	20241004	164500	25769958	965	965	965	965	0
284	20241004	164400	25769958	965	965	965	965	0
285	20241004	164300	25769958	965	965	965	965	0
286	20241004	164200	25769958	965	965	965	965	0
287	20241004	164100	25769958	965	965	965	965	0
288	20241004	164000	25769958	965	965	965	965	0
289	20241004	163900	25769958	965	965	965	965	0
290	20241004	163800	25769958	965	965	965	965	0
291	20241004	163700	25769958	965	965	965	965	0
292	20241004	163600	25769958	965	965	965	965	0
293	20241004	163500	25769958	965	965	965	965	0
294	20241004	163400	25769958	965	965	965	965	0
295	20241004	163300	25769958	965	965	965	965	0
296	20241004	163200	25769958	965	965	965	965	0
297	20241004	163100	25769958	965	965	965	965	0
298	20241004	163000	25769958	965	965	965	965	0
299	20241004	162900	25769958	965	965	965	965	0
300	20241004	162800	25769958	965	965	965	965	0
301	20241004	162700	25769958	965	965	965	965	0
302	20241004	162600	25769958	965	965	965	965	22
303	20241004	162500	25769958	965	965	965	965	0
304	20241004	162400	25769958	965	965	965	965	0
305	20241004	162300	25769958	965	965	965	965	0
306	20241004	162200	25769958	965	965	965	965	0
307	20241004	162100	25769958	965	965	965	965	0
308	20241004	162000	25769958	965	965	965	965	0
309	20241004	161900	25769958	965	965	965	965	0
310	20241004	161800	25769958	965	965	965	965	0
311	20241004	161700	25769958	965	965	965	965	0
312	20241004	161600	25769958	965	965	965	965	0
313	20241004	161500	25769958	965	965	965	965	0
314	20241004	161400	25769958	965	965	965	965	0
315	20241004	161300	25769958	965	965	965	965	0
316	20241004	161200	25769958	965	965	965	965	0
317	20241004	161100	25769958	965	965	965	965	0
318	20241004	161000	25769958	965	965	965	965	0
319	20241004	160900	25769958	965	965	965	965	0
320	20241004	160800	25769958	965	965	965	965	0
321	20241004	160700	25769958	965	965	965	965	0
322	20241004	160600	25769958	965	965	965	965	0
323	20241004	160500	25769958	965	965	965	965	0
324	20241004	160400	25769958	965	965	965	965	0
325	20241004	160300	25769958	965	965	965	965	0
326	20241004	160200	25769958	965	965	965	965	0
327	20241004	160100	25769958	965	965	965	965	0
328	20241004	160000	25769958	965	965	965	965	0
329	20241004	155900	25769958	965	965	965	965	0
330	20241004	155800	25769958	965	965	965	965	0
331	20241004	155700	25769958	965	965	965	965	0
332	20241004	155600	25769958	965	965	965	965	22
333	20241004	155500	25769958	965	965	965	965	0
334	20241004	155400	25769958	965	965	965	965	0
335	20241004	155300	25769958	965	965	965	965	0
336	20241004	155200	25769958	965	965	965	965	0
337	20241004	155100	25769958	965	965	965	965	0
338	20241004	155000	25769958	965	965	965	965	0
339	20241004	154900	25769958	965	965	965	965	0
340	20241004	154800	25769958	965	965	965	965	0
341	20241004	154700	25769958	965	965	965	965	0
342	20241004	154600	25769958	965	965	965	965	0
343	20241004	154500	25769958	965	965	965	965	0
344	20241004	154400	25769958	965	965	965	965	0
345	20241004	154300	25769958	965	965	965	965	0
346	20241004	154200	25769958	965	965	965	965	0
347	20241004	154100	25769958	965	965	965	965	0
348	20241004	154000	25769958	965	965	965	965	0
349	20241004	153900	25769958	965	965	965	965	0
350	20241004	153800	25769958	965	965	965	965	0
351	20241004	153700	25769958	965	965	965	965	0
352	20241004	153600	25769958	965	965	965	965	0
353	20241004	153500	25769958	965	965	965	965	0
354	20241004	153400	25769958	965	965	965	965	0
355	20241004	153300	25769958	965	965	965	965	0
356	20241004	153200	25769958	965	965	965	965	0
357	20241004	153100	25769958	965	965	965	965	0
358	20241004	153000	25769958	965	965	965	965	22
359	20241004	152900	25748728	965	965	965	965	0
360	20241004	152800	25748728	965	965	965	965	0
361	20241004	152700	25748728	965	965	965	965	0
362	20241004	152600	25748728	965	965	965	965	0
363	20241004	152500	25748728	965	965	965	965	0
364	20241004	152400	25748728	965	965	965	965	0
365	20241004	152300	25748728	965	965	965	965	0
366	20241004	152200	25748728	965	965	965	965	0
367	20241004	152100	25748728	965	965	965	965	0
368	20241004	152000	25748728	965	965	965	965	0
369	20241004	151900	25748728	965	965	965	965	2
370	20241004	151800	25746798	962	962	963	962	188
371	20241004	151700	25565843	962	962	962	962	0
372	20241004	151600	25565843	962	962	962	962	74
373	20241004	151500	25494655	962	962	962	962	0
374	20241004	151400	25494655	962	962	962	962	44
375	20241004	151300	25452327	962	962	962	962	3
376	20241004	151200	25449441	962	962	962	962	55
377	20241004	151100	25396531	965	965	965	965	0
378	20241004	151000	25396531	965	965	965	965	1
379	20241004	150900	25395566	962	962	962	962	0
380	20241004	150800	25395566	962	965	965	962	52
381	20241004	150700	25345521	965	965	965	965	0
382	20241004	150600	25345521	965	964	965	964	8
383	20241004	150500	25337808	963	963	963	963	244
384	20241004	150400	25102836	963	963	963	963	0
385	20241004	150300	25102836	963	963	963	963	0
386	20241004	150200	25102836	963	963	963	963	0
387	20241004	150100	25102836	963	963	963	963	44
388	20241004	150000	25060464	963	963	963	963	0
389	20241004	145900	25060464	963	963	963	963	0
390	20241004	145800	25060464	963	963	963	963	45
391	20241004	145700	25017129	963	963	963	963	0
392	20241004	145600	25017129	963	963	963	963	0
393	20241004	145500	25017129	963	963	963	963	44
394	20241004	145400	24974757	962	962	962	962	0
395	20241004	145300	24974757	962	962	962	962	0
396	20241004	145200	24974757	962	962	962	962	45
397	20241004	145100	24931467	962	962	962	962	0
398	20241004	145000	24931467	962	962	962	962	0
399	20241004	144900	24931467	962	962	962	962	3
400	20241004	144800	24928581	963	963	963	963	119
401	20241004	144700	24813984	964	963	964	963	228
402	20241004	144600	24594305	963	963	963	963	44
403	20241004	144500	24551933	965	965	965	965	0
404	20241004	144400	24551933	965	965	965	965	0
405	20241004	144300	24551933	965	965	965	965	0
406	20241004	144200	24551933	965	963	965	963	46
407	20241004	144100	24507631	962	962	962	962	0
408	20241004	144000	24507631	962	962	962	962	0
409	20241004	143900	24507631	962	962	962	962	44
410	20241004	143800	24465303	962	962	962	962	0
411	20241004	143700	24465303	962	962	962	962	0
412	20241004	143600	24465303	962	962	962	962	48
413	20241004	143500	24419127	963	963	963	963	500
414	20241004	143400	23937627	963	963	963	963	0
415	20241004	143300	23937627	963	963	963	963	0
416	20241004	143200	23937627	963	963	963	963	44
417	20241004	143100	23895255	963	963	963	963	0
418	20241004	143000	23895255	963	963	963	963	0
419	20241004	142900	23895255	963	963	963	963	44
420	20241004	142800	23852883	965	965	965	965	0
421	20241004	142700	23852883	965	965	965	965	335
422	20241004	142600	23529608	965	962	965	962	59
423	20241004	142500	23472805	962	962	962	962	0
424	20241004	142400	23472805	962	962	962	962	0
425	20241004	142300	23472805	962	962	962	962	0
426	20241004	142200	23472805	962	962	962	962	45
427	20241004	142100	23429515	962	962	962	962	0
428	20241004	142000	23429515	962	962	962	962	0
429	20241004	141900	23429515	962	962	962	962	45
430	20241004	141800	23386225	962	962	962	962	0
431	20241004	141700	23386225	962	962	962	962	0
432	20241004	141600	23386225	962	962	962	962	44
433	20241004	141500	23343897	962	962	962	962	0
434	20241004	141400	23343897	962	962	962	962	0
435	20241004	141300	23343897	962	963	963	962	111
436	20241004	141200	23237109	962	962	962	962	0
437	20241004	141100	23237109	962	962	962	962	0
438	20241004	141000	23237109	962	962	962	962	0
439	20241004	140900	23237109	962	962	962	962	44
440	20241004	140800	23194781	962	962	962	962	0
441	20241004	140700	23194781	962	962	962	962	0
442	20241004	140600	23194781	962	962	962	962	46
443	20241004	140500	23150529	962	962	962	962	0
444	20241004	140400	23150529	962	962	962	962	0
445	20241004	140300	23150529	962	965	965	962	84
446	20241004	140200	23069601	965	965	965	965	0
447	20241004	140100	23069601	965	965	965	965	18
448	20241004	140000	23052231	962	962	962	962	45
449	20241004	135900	23008941	962	962	962	962	0
450	20241004	135800	23008941	962	962	962	962	0
451	20241004	135700	23008941	962	962	962	962	0
452	20241004	135600	23008941	962	962	962	962	44
453	20241004	135500	22966613	962	962	962	962	0
454	20241004	135400	22966613	962	962	962	962	44
455	20241004	135300	22924285	965	965	965	965	0
456	20241004	135200	22924285	965	965	965	965	0
457	20241004	135100	22924285	965	965	965	965	50
458	20241004	135000	22876035	965	962	965	962	57
459	20241004	134900	22821162	962	962	962	962	0
460	20241004	134800	22821162	962	962	962	962	100
461	20241004	134700	22724962	961	962	962	961	44
462	20241004	134600	22682644	962	962	962	962	0
463	20241004	134500	22682644	962	962	962	962	0
464	20241004	134400	22682644	962	962	962	962	0
465	20241004	134300	22682644	962	962	962	962	44
466	20241004	134200	22640316	962	962	962	962	0
467	20241004	134100	22640316	962	962	962	962	0
468	20241004	134000	22640316	962	962	962	962	45
469	20241004	133900	22597026	962	962	962	962	0
470	20241004	133800	22597026	962	962	962	962	0
471	20241004	133700	22597026	962	962	962	962	45
472	20241004	133600	22553736	965	965	965	965	100
473	20241004	133500	22457236	965	965	965	965	2
474	20241004	133400	22455306	962	961	962	961	50
475	20241004	133300	22407250	960	960	960	960	0
476	20241004	133200	22407250	960	960	960	960	0
477	20241004	133100	22407250	960	962	962	960	44
478	20241004	133000	22365000	965	965	965	965	1
479	20241004	132900	22364035	960	960	960	960	0
480	20241004	132800	22364035	960	960	960	960	44
481	20241004	132700	22321795	965	965	965	965	10
482	20241004	132600	22312145	960	960	960	960	0
483	20241004	132500	22312145	960	960	960	960	0
484	20241004	132400	22312145	960	962	962	960	44
485	20241004	132300	22269873	962	962	962	962	0
486	20241004	132200	22269873	962	962	962	962	7
487	20241004	132100	22263139	960	960	960	960	45
488	20241004	132000	22219939	960	960	960	960	0
489	20241004	131900	22219939	960	960	960	960	0
490	20241004	131800	22219939	960	962	962	960	44
491	20241004	131700	22177673	965	965	965	965	0
492	20241004	131600	22177673	965	965	965	965	0
493	20241004	131500	22177673	965	965	965	965	1
494	20241004	131400	22176708	960	962	962	960	45
495	20241004	131300	22133504	960	960	960	960	0
496	20241004	131200	22133504	960	960	960	960	42
497	20241004	131100	22093184	962	962	962	962	2
498	20241004	131000	22091260	965	965	965	965	7
499	20241004	130900	22084505	965	960	965	960	44
500	20241004	130800	22042260	962	965	965	962	6
501	20241004	130700	22036476	965	965	965	965	0
502	20241004	130600	22036476	965	965	965	965	0
503	20241004	130500	22036476	965	965	965	965	1
504	20241004	130400	22035511	960	962	962	960	45
505	20241004	130300	21992307	960	960	960	960	0
506	20241004	130200	21992307	960	960	960	960	4
507	20241004	130100	21988467	961	961	961	961	100
508	20241004	130000	21892367	961	961	961	961	3
509	20241004	125900	21889484	960	960	960	960	44
510	20241004	125800	21847244	961	961	961	961	0
511	20241004	125700	21847244	961	961	961	961	50
512	20241004	125600	21799194	961	961	961	961	0
513	20241004	125500	21799194	961	961	961	960	918
514	20241004	125400	20917040	960	960	960	960	0
515	20241004	125300	20917040	960	960	960	960	0
516	20241004	125200	20917040	960	960	960	960	44
517	20241004	125100	20874800	961	961	961	961	8
518	20241004	125000	20867112	960	960	960	960	0
519	20241004	124900	20867112	960	960	960	960	0
520	20241004	124800	20867112	960	960	960	960	44
521	20241004	124700	20824872	960	960	960	960	0
522	20241004	124600	20824872	960	960	960	960	44
523	20241004	124500	20782632	961	961	961	961	0
524	20241004	124400	20782632	961	961	961	961	0
525	20241004	124300	20782632	961	961	961	961	0
526	20241004	124200	20782632	961	960	961	960	50
527	20241004	124100	20734626	961	961	961	961	14
528	20241004	124000	20721172	961	961	961	961	0
529	20241004	123900	20721172	961	961	961	960	93
530	20241004	123800	20631843	961	961	961	961	0
531	20241004	123700	20631843	961	961	961	961	0
532	20241004	123600	20631843	961	961	961	960	108
533	20241004	123500	20528099	961	961	961	961	0
534	20241004	123400	20528099	961	961	961	961	0
535	20241004	123300	20528099	961	960	961	960	51
536	20241004	123200	20479132	961	961	961	961	0
537	20241004	123100	20479132	961	961	961	961	22
538	20241004	123000	20457990	960	960	960	960	0
539	20241004	122900	20457990	960	960	960	960	44
540	20241004	122800	20415750	962	962	962	962	0
541	20241004	122700	20415750	962	962	962	962	25
542	20241004	122600	20391700	960	960	960	960	44
543	20241004	122500	20349460	960	960	960	960	0
544	20241004	122400	20349460	960	960	960	960	0
545	20241004	122300	20349460	960	962	962	960	87
546	20241004	122200	20265914	965	965	965	965	0
547	20241004	122100	20265914	965	965	965	965	2
548	20241004	122000	20263984	960	962	962	960	45
549	20241004	121900	20220774	965	965	965	965	0
550	20241004	121800	20220774	965	965	965	965	2
551	20241004	121700	20218844	960	960	960	960	0
552	20241004	121600	20218844	960	962	962	960	44
553	20241004	121500	20176600	962	962	962	962	0
554	20241004	121400	20176600	962	962	962	962	2100
555	20241004	121300	18156400	962	962	962	962	44
556	20241004	121200	18114072	965	965	965	965	45
557	20241004	121100	18070647	962	962	962	962	0
558	20241004	121000	18070647	962	962	962	962	44
559	20241004	120900	18028319	965	965	965	965	0
560	20241004	120800	18028319	965	965	965	965	10
561	20241004	120700	18018669	962	962	962	962	0
562	20241004	120600	18018669	962	962	962	962	46
563	20241004	120500	17974417	962	962	962	962	0
564	20241004	120400	17974417	962	962	962	962	44
565	20241004	120300	17932089	965	965	965	965	0
566	20241004	120200	17932089	965	965	965	965	0
567	20241004	120100	17932089	965	965	965	965	9
568	20241004	120000	17923404	962	962	962	962	44
569	20241004	115900	17881076	962	962	962	962	0
570	20241004	115800	17881076	962	962	962	962	0
571	20241004	115700	17881076	962	962	962	962	44
572	20241004	115600	17838748	962	962	962	962	0
573	20241004	115500	17838748	962	962	962	962	0
574	20241004	115400	17838748	962	964	964	962	44
575	20241004	115300	17796376	965	965	965	965	0
576	20241004	115200	17796376	965	966	966	964	1504
577	20241004	115100	16345370	965	965	965	965	44
578	20241004	115000	16302910	968	968	968	968	0
579	20241004	114900	16302910	968	968	968	968	0
580	20241004	114800	16302910	968	968	968	968	0
581	20241004	114700	16302910	968	969	979	968	2108
582	20241004	114600	14242607	969	969	969	969	0
583	20241004	114500	14242607	969	969	969	969	1
584	20241004	114400	14241638	965	965	965	965	45
585	20241004	114300	14198213	969	969	969	969	0
586	20241004	114200	14198213	969	969	969	969	0
587	20241004	114100	14198213	969	969	969	969	829
588	20241004	114000	13394912	965	966	966	965	44
589	20241004	113900	13352447	965	965	965	965	0
590	20241004	113800	13352447	965	965	965	965	0
591	20241004	113700	13352447	965	965	965	965	44
592	20241004	113600	13309987	965	965	965	965	0
593	20241004	113500	13309987	965	965	965	965	0
594	20241004	113400	13309987	965	965	965	965	44
595	20241004	113300	13267527	965	965	965	965	0
596	20241004	113200	13267527	965	965	965	965	0
597	20241004	113100	13267527	965	965	965	965	45
598	20241004	113000	13224102	965	965	965	965	0
599	20241004	112900	13224102	965	965	965	965	0
600	20241004	112800	13224102	965	965	965	965	0
601	20241004	112700	13224102	965	965	965	965	44
602	20241004	112600	13181642	965	965	965	965	135
603	20241004	112500	13051367	965	965	965	965	0
604	20241004	112400	13051367	965	965	965	965	44
605	20241004	112300	13008907	965	965	965	965	20
606	20241004	112200	12989607	965	965	965	965	0
607	20241004	112100	12989607	965	965	965	965	44
608	20241004	112000	12947147	965	965	965	965	0
609	20241004	111900	12947147	965	965	965	965	0
610	20241004	111800	12947147	965	965	965	965	44
611	20241004	111700	12904687	965	965	965	965	0
612	20241004	111600	12904687	965	965	965	965	0
613	20241004	111500	12904687	965	965	965	965	45
614	20241004	111400	12861262	969	969	969	969	0
615	20241004	111300	12861262	969	969	969	969	0
616	20241004	111200	12861262	969	969	969	969	0
617	20241004	111100	12861262	969	965	969	965	45
618	20241004	111000	12817833	965	965	965	965	0
619	20241004	110900	12817833	965	965	965	965	6
620	20241004	110800	12812043	969	965	969	965	45
621	20241004	110700	12768614	965	965	965	965	3
622	20241004	110600	12765719	965	965	965	965	0
623	20241004	110500	12765719	965	969	969	965	45
624	20241004	110400	12722290	965	965	965	965	0
625	20241004	110300	12722290	965	965	965	965	0
626	20241004	110200	12722290	965	965	965	965	44
627	20241004	110100	12679830	965	965	965	965	0
628	20241004	110000	12679830	965	965	965	965	0
629	20241004	105900	12679830	965	965	965	965	44
630	20241004	105800	12637370	969	969	969	969	1
631	20241004	105700	12636401	965	965	965	965	0
632	20241004	105600	12636401	965	965	965	965	44
633	20241004	105500	12593941	969	969	969	969	0
634	20241004	105400	12593941	969	969	969	969	2
635	20241004	105300	12592003	965	965	965	965	0
636	20241004	105200	12592003	965	965	965	965	195
637	20241004	105100	12403828	965	965	965	965	0
638	20241004	105000	12403828	965	965	965	965	1
639	20241004	104900	12402863	966	966	966	966	44
640	20241004	104800	12360359	968	968	968	968	0
641	20241004	104700	12360359	968	968	968	968	0
642	20241004	104600	12360359	968	968	968	968	1
643	20241004	104500	12359391	965	965	965	965	44
644	20241004	104400	12316931	965	966	966	965	35
645	20241004	104300	12283155	966	968	968	966	10
646	20241004	104200	12273487	969	969	969	969	0
647	20241004	104100	12273487	969	969	969	969	0
648	20241004	104000	12273487	969	969	969	969	1
649	20241004	103900	12272518	965	965	965	965	44
650	20241004	103800	12230058	969	969	969	969	0
651	20241004	103700	12230058	969	969	969	969	0
652	20241004	103600	12230058	969	965	969	965	99
653	20241004	103500	12134303	969	969	969	969	50
654	20241004	103400	12085853	969	968	969	968	350
655	20241004	103300	11746862	968	968	968	968	96
656	20241004	103200	11653934	968	968	968	968	0
657	20241004	103100	11653934	968	968	968	968	0
658	20241004	103000	11653934	968	969	969	968	54
659	20241004	102900	11601652	969	969	969	969	0
660	20241004	102800	11601652	969	969	969	969	3
661	20241004	102700	11598745	968	968	968	968	44
662	20241004	102600	11556153	969	969	969	969	0
663	20241004	102500	11556153	969	969	969	969	0
664	20241004	102400	11556153	969	969	969	969	1
665	20241004	102300	11555184	969	968	969	968	48
666	20241004	102200	11508716	968	968	968	968	0
667	20241004	102100	11508716	968	968	968	968	4
668	20241004	102000	11504844	968	968	969	968	61
669	20241004	101900	11445794	968	968	968	968	7
670	20241004	101800	11439018	969	969	969	969	0
671	20241004	101700	11439018	969	964	969	964	46
672	20241004	101600	11394665	969	969	969	968	13
673	20241004	101500	11382069	964	964	964	964	0
674	20241004	101400	11382069	964	964	964	964	44
675	20241004	101300	11339653	969	969	969	969	22
676	20241004	101200	11318335	964	964	964	964	0
677	20241004	101100	11318335	964	964	964	964	16
678	20241004	101000	11302911	968	969	969	968	131
679	20241004	100900	11176000	969	969	969	969	0
680	20241004	100800	11176000	969	969	969	969	10
681	20241004	100700	11166310	968	969	969	968	102
682	20241004	100600	11067564	970	970	970	970	0
683	20241004	100500	11067564	970	970	970	970	1
684	20241004	100400	11066594	965	969	970	965	59
685	20241004	100300	11009586	970	970	970	970	0
686	20241004	100200	11009586	970	970	970	970	1000
687	20241004	100100	10039586	970	967	970	967	49
688	20241004	100000	9992188	967	967	967	967	50
689	20241004	095900	9943838	970	970	970	970	2
690	20241004	095800	9941898	967	967	967	967	0
691	20241004	095700	9941898	967	969	970	967	63
692	20241004	095600	9880922	970	970	970	970	0
693	20241004	095500	9880922	970	970	970	970	0
694	20241004	095400	9880922	970	970	970	970	0
695	20241004	095300	9880922	970	970	970	970	0
696	20241004	095200	9880922	970	970	970	970	0
697	20241004	095100	9880922	970	970	970	970	0
698	20241004	095000	9880922	970	970	970	970	0
699	20241004	094900	9880922	970	970	970	970	0
700	20241004	094800	9880922	970	970	970	970	0
701	20241004	094700	9880922	970	970	970	970	0
702	20241004	094600	9880922	970	970	970	970	0
703	20241004	094500	9880922	970	970	970	970	0
704	20241004	094400	9880922	970	970	970	970	21
705	20241004	094300	9860552	964	964	970	964	4111
706	20241004	094200	5877098	969	969	969	969	4
707	20241004	094100	5873222	969	969	969	969	31
708	20241004	094000	5843183	964	964	964	964	0
709	20241004	093900	5843183	964	964	964	964	10
710	20241004	093800	5833543	969	969	969	969	0
711	20241004	093700	5833543	969	969	969	969	2
712	20241004	093600	5831605	970	970	970	970	0
713	20241004	093500	5831605	970	970	970	970	2
714	20241004	093400	5829665	971	971	971	971	10
715	20241004	093300	5819955	976	976	976	976	0
716	20241004	093200	5819955	976	976	976	976	0
717	20241004	093100	5819955	976	976	976	976	1
718	20241004	093000	5818979	964	965	965	964	549
719	20241004	092900	5289690	979	979	979	979	0
720	20241004	092800	5289690	979	979	979	979	0
721	20241004	092700	5289690	979	979	979	979	0
722	20241004	092600	5289690	979	979	979	979	0
723	20241004	092500	5289690	979	978	979	978	22
724	20241004	092400	5268172	978	978	978	978	0
725	20241004	092300	5268172	978	978	978	978	1
726	20241004	092200	5267194	978	978	978	978	0
727	20241004	092100	5267194	978	978	978	978	252
728	20241004	092000	5020738	978	978	978	978	0
729	20241004	091900	5020738	978	978	978	978	2
730	20241004	091800	5018782	977	977	977	977	0
731	20241004	091700	5018782	977	977	977	977	77
732	20241004	091600	4943553	977	977	977	977	300
733	20241004	091500	4650453	977	977	977	977	2353
734	20241004	091400	2351572	977	977	977	977	0
735	20241004	091300	2351572	977	977	977	977	0
736	20241004	091200	2351572	977	972	977	972	10
737	20241004	091100	2341836	972	972	972	972	0
738	20241004	091000	2341836	972	972	972	972	0
739	20241004	090900	2341836	972	972	972	972	2
740	20241004	090800	2339892	972	972	972	972	0
741	20241004	090700	2339892	972	972	972	972	0
742	20241004	090600	2339892	972	969	972	969	1979
743	20241004	090500	416560	969	969	969	969	0
744	20241004	090400	416560	969	969	969	969	0
745	20241004	090300	416560	969	969	969	969	2
746	20241004	090200	414622	962	962	962	962	270
747	20241004	090100	154882	962	962	962	962	0
748	20241004	090000	154882	962	962	962	962	161