KissMeData/092220/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	201500	615350543	962	962	962	962	41104
3	20241008	201400	615350543	962	962	962	962	0
4	20241008	201300	615350543	962	962	962	962	0
5	20241008	201200	615350543	962	962	962	962	0
6	20241008	201100	615350543	962	962	962	962	0
7	20241008	201000	615350543	962	962	962	962	0
8	20241008	200900	615350543	962	962	962	962	0
9	20241008	200800	615350543	962	962	962	962	0
10	20241008	200700	615350543	962	962	962	962	0
11	20241008	200600	615350543	962	962	962	962	0
12	20241008	200500	615350543	962	962	962	962	0
13	20241008	200400	615350543	962	962	962	962	0
14	20241008	200300	615350543	962	962	962	962	0
15	20241008	200200	615350543	962	962	962	962	0
16	20241008	200100	615350543	962	962	962	962	0
17	20241008	200000	615350543	962	962	962	962	0
18	20241008	195900	615350543	962	962	962	962	0
19	20241008	195800	615350543	962	962	962	962	0
20	20241008	195700	615350543	962	962	962	962	0
21	20241008	195600	615350543	962	962	962	962	0
22	20241008	195500	615350543	962	962	962	962	0
23	20241008	195400	615350543	962	962	962	962	0
24	20241008	195300	615350543	962	962	962	962	0
25	20241008	195200	615350543	962	962	962	962	0
26	20241008	195100	615350543	962	962	962	962	0
27	20241008	195000	615350543	962	962	962	962	0
28	20241008	194900	615350543	962	962	962	962	0
29	20241008	194800	615350543	962	962	962	962	0
30	20241008	194700	615350543	962	962	962	962	0
31	20241008	194600	615350543	962	962	962	962	0
32	20241008	194500	615350543	962	962	962	962	41104
33	20241008	194400	615350543	962	962	962	962	0
34	20241008	194300	615350543	962	962	962	962	0
35	20241008	194200	615350543	962	962	962	962	0
36	20241008	194100	615350543	962	962	962	962	0
37	20241008	194000	615350543	962	962	962	962	0
38	20241008	193900	615350543	962	962	962	962	0
39	20241008	193800	615350543	962	962	962	962	0
40	20241008	193700	615350543	962	962	962	962	0
41	20241008	193600	615350543	962	962	962	962	0
42	20241008	193500	615350543	962	962	962	962	0
43	20241008	193400	615350543	962	962	962	962	0
44	20241008	193300	615350543	962	962	962	962	0
45	20241008	193200	615350543	962	962	962	962	0
46	20241008	193100	615350543	962	962	962	962	0
47	20241008	193000	615350543	962	962	962	962	0
48	20241008	192900	615350543	962	962	962	962	0
49	20241008	192800	615350543	962	962	962	962	0
50	20241008	192700	615350543	962	962	962	962	0
51	20241008	192600	615350543	962	962	962	962	0
52	20241008	192500	615350543	962	962	962	962	0
53	20241008	192400	615350543	962	962	962	962	0
54	20241008	192300	615350543	962	962	962	962	0
55	20241008	192200	615350543	962	962	962	962	0
56	20241008	192100	615350543	962	962	962	962	0
57	20241008	192000	615350543	962	962	962	962	0
58	20241008	191900	615350543	962	962	962	962	0
59	20241008	191800	615350543	962	962	962	962	0
60	20241008	191700	615350543	962	962	962	962	0
61	20241008	191600	615350543	962	962	962	962	0
62	20241008	191500	615350543	962	962	962	962	41104
63	20241008	191400	615350543	962	962	962	962	0
64	20241008	191300	615350543	962	962	962	962	0
65	20241008	191200	615350543	962	962	962	962	0
66	20241008	191100	615350543	962	962	962	962	0
67	20241008	191000	615350543	962	962	962	962	0
68	20241008	190900	615350543	962	962	962	962	0
69	20241008	190800	615350543	962	962	962	962	0
70	20241008	190700	615350543	962	962	962	962	0
71	20241008	190600	615350543	962	962	962	962	0
72	20241008	190500	615350543	962	962	962	962	0
73	20241008	190400	615350543	962	962	962	962	0
74	20241008	190300	615350543	962	962	962	962	0
75	20241008	190200	615350543	962	962	962	962	0
76	20241008	190100	615350543	962	962	962	962	0
77	20241008	190000	615350543	962	962	962	962	0
78	20241008	185900	615350543	962	962	962	962	0
79	20241008	185800	615350543	962	962	962	962	0
80	20241008	185700	615350543	962	962	962	962	0
81	20241008	185600	615350543	962	962	962	962	0
82	20241008	185500	615350543	962	962	962	962	0
83	20241008	185400	615350543	962	962	962	962	0
84	20241008	185300	615350543	962	962	962	962	0
85	20241008	185200	615350543	962	962	962	962	0
86	20241008	185100	615350543	962	962	962	962	0
87	20241008	185000	615350543	962	962	962	962	0
88	20241008	184900	615350543	962	962	962	962	0
89	20241008	184800	615350543	962	962	962	962	0
90	20241008	184700	615350543	962	962	962	962	0
91	20241008	184600	615350543	962	962	962	962	0
92	20241008	184500	615350543	962	962	962	962	41104
93	20241008	184400	615350543	962	962	962	962	0
94	20241008	184300	615350543	962	962	962	962	0
95	20241008	184200	615350543	962	962	962	962	0
96	20241008	184100	615350543	962	962	962	962	0
97	20241008	184000	615350543	962	962	962	962	0
98	20241008	183900	615350543	962	962	962	962	0
99	20241008	183800	615350543	962	962	962	962	0
100	20241008	183700	615350543	962	962	962	962	0
101	20241008	183600	615350543	962	962	962	962	0
102	20241008	183500	615350543	962	962	962	962	0
103	20241008	183400	615350543	962	962	962	962	0
104	20241008	183300	615350543	962	962	962	962	0
105	20241008	183200	615350543	962	962	962	962	0
106	20241008	183100	615350543	962	962	962	962	0
107	20241008	183000	615350543	962	962	962	962	0
108	20241008	182900	615350543	962	962	962	962	0
109	20241008	182800	615350543	962	962	962	962	0
110	20241008	182700	615350543	962	962	962	962	0
111	20241008	182600	615350543	962	962	962	962	0
112	20241008	182500	615350543	962	962	962	962	0
113	20241008	182400	615350543	962	962	962	962	0
114	20241008	182300	615350543	962	962	962	962	0
115	20241008	182200	615350543	962	962	962	962	0
116	20241008	182100	615350543	962	962	962	962	0
117	20241008	182000	615350543	962	962	962	962	0
118	20241008	181900	615350543	962	962	962	962	0
119	20241008	181800	615350543	962	962	962	962	0
120	20241008	181700	615350543	962	962	962	962	0
121	20241008	181600	615350543	962	962	962	962	0
122	20241008	181500	615350543	962	962	962	962	41104
123	20241008	181400	615350543	962	962	962	962	0
124	20241008	181300	615350543	962	962	962	962	0
125	20241008	181200	615350543	962	962	962	962	0
126	20241008	181100	615350543	962	962	962	962	0
127	20241008	181000	615350543	962	962	962	962	0
128	20241008	180900	615350543	962	962	962	962	0
129	20241008	180800	615350543	962	962	962	962	0
130	20241008	180700	615350543	962	962	962	962	0
131	20241008	180600	615350543	962	962	962	962	0
132	20241008	180500	615350543	962	962	962	962	0
133	20241008	180400	615350543	962	962	962	962	0
134	20241008	180300	615350543	962	962	962	962	0
135	20241008	180200	615350543	962	962	962	962	0
136	20241008	180100	615350543	962	962	962	962	0
137	20241008	180000	615350543	962	962	962	962	0
138	20241008	175900	615350543	962	962	962	962	0
139	20241008	175800	615350543	962	962	962	962	0
140	20241008	175700	615350543	962	962	962	962	0
141	20241008	175600	615350543	962	962	962	962	0
142	20241008	175500	615350543	962	962	962	962	0
143	20241008	175400	615350543	962	962	962	962	0
144	20241008	175300	615350543	962	962	962	962	0
145	20241008	175200	615350543	962	962	962	962	0
146	20241008	175100	615350543	962	962	962	962	0
147	20241008	175000	615350543	962	962	962	962	0
148	20241008	174900	615350543	962	962	962	962	0
149	20241008	174800	615350543	962	962	962	962	0
150	20241008	174700	615350543	962	962	962	962	0
151	20241008	174600	615350543	962	962	962	962	0
152	20241008	174500	615350543	962	962	962	962	41104
153	20241008	174400	615350543	962	962	962	962	0
154	20241008	174300	615350543	962	962	962	962	0
155	20241008	174200	615350543	962	962	962	962	0
156	20241008	174100	615350543	962	962	962	962	0
157	20241008	174000	615350543	962	962	962	962	0
158	20241008	173900	615350543	962	962	962	962	0
159	20241008	173800	615350543	962	962	962	962	0
160	20241008	173700	615350543	962	962	962	962	0
161	20241008	173600	615350543	962	962	962	962	0
162	20241008	173500	615350543	962	962	962	962	0
163	20241008	173400	615350543	962	962	962	962	0
164	20241008	173300	615350543	962	962	962	962	0
165	20241008	173200	615350543	962	962	962	962	0
166	20241008	173100	615350543	962	962	962	962	0
167	20241008	173000	615350543	962	962	962	962	0
168	20241008	172900	615350543	962	962	962	962	0
169	20241008	172800	615350543	962	962	962	962	0
170	20241008	172700	615350543	962	962	962	962	0
171	20241008	172600	615350543	962	962	962	962	0
172	20241008	172500	615350543	962	962	962	962	0
173	20241008	172400	615350543	962	962	962	962	0
174	20241008	172300	615350543	962	962	962	962	0
175	20241008	172200	615350543	962	962	962	962	0
176	20241008	172100	615350543	962	962	962	962	0
177	20241008	172000	615350543	962	962	962	962	0
178	20241008	171900	615350543	962	962	962	962	0
179	20241008	171800	615350543	962	962	962	962	0
180	20241008	171700	615350543	962	962	962	962	0
181	20241008	171600	615350543	962	962	962	962	0
182	20241008	171500	615350543	962	962	962	962	41104
183	20241008	171400	615350543	962	962	962	962	0
184	20241008	171300	615350543	962	962	962	962	0
185	20241008	171200	615350543	962	962	962	962	0
186	20241008	171100	615350543	962	962	962	962	0
187	20241008	171000	615350543	962	962	962	962	0
188	20241008	170900	615350543	962	962	962	962	0
189	20241008	170800	615350543	962	962	962	962	0
190	20241008	170700	615350543	962	962	962	962	0
191	20241008	170600	615350543	962	962	962	962	0
192	20241008	170500	615350543	962	962	962	962	0
193	20241008	170400	615350543	962	962	962	962	0
194	20241008	170300	615350543	962	962	962	962	0
195	20241008	170200	615350543	962	962	962	962	0
196	20241008	170100	615350543	962	962	962	962	0
197	20241008	170000	615350543	962	962	962	962	0
198	20241008	165900	615350543	962	962	962	962	0
199	20241008	165800	615350543	962	962	962	962	0
200	20241008	165700	615350543	962	962	962	962	0
201	20241008	165600	615350543	962	962	962	962	0
202	20241008	165500	615350543	962	962	962	962	0
203	20241008	165400	615350543	962	962	962	962	0
204	20241008	165300	615350543	962	962	962	962	0
205	20241008	165200	615350543	962	962	962	962	0
206	20241008	165100	615350543	962	962	962	962	0
207	20241008	165000	615350543	962	962	962	962	0
208	20241008	164900	615350543	962	962	962	962	0
209	20241008	164800	615350543	962	962	962	962	0
210	20241008	164700	615350543	962	962	962	962	0
211	20241008	164600	615350543	962	962	962	962	0
212	20241008	164500	615350543	962	962	962	962	41104
213	20241008	164400	615350543	962	962	962	962	0
214	20241008	164300	615350543	962	962	962	962	0
215	20241008	164200	615350543	962	962	962	962	0
216	20241008	164100	615350543	962	962	962	962	0
217	20241008	164000	615350543	962	962	962	962	0
218	20241008	163900	615350543	962	962	962	962	0
219	20241008	163800	615350543	962	962	962	962	0
220	20241008	163700	615350543	962	962	962	962	0
221	20241008	163600	615350543	962	962	962	962	0
222	20241008	163500	615350543	962	962	962	962	0
223	20241008	163400	615350543	962	962	962	962	0
224	20241008	163300	615350543	962	962	962	962	0
225	20241008	163200	615350543	962	962	962	962	0
226	20241008	163100	615350543	962	962	962	962	0
227	20241008	163000	615350543	962	962	962	962	0
228	20241008	162900	615350543	962	962	962	962	0
229	20241008	162800	615350543	962	962	962	962	0
230	20241008	162700	615350543	962	962	962	962	0
231	20241008	162600	615350543	962	962	962	962	0
232	20241008	162500	615350543	962	962	962	962	0
233	20241008	162400	615350543	962	962	962	962	0
234	20241008	162300	615350543	962	962	962	962	0
235	20241008	162200	615350543	962	962	962	962	0
236	20241008	162100	615350543	962	962	962	962	0
237	20241008	162000	615350543	962	962	962	962	0
238	20241008	161900	615350543	962	962	962	962	0
239	20241008	161800	615350543	962	962	962	962	0
240	20241008	161700	615350543	962	962	962	962	0
241	20241008	161600	615350543	962	962	962	962	0
242	20241008	161500	615350543	962	962	962	962	41104
243	20241008	161400	615350543	962	962	962	962	0
244	20241008	161300	615350543	962	962	962	962	0
245	20241008	161200	615350543	962	962	962	962	0
246	20241008	161100	615350543	962	962	962	962	0
247	20241008	161000	615350543	962	962	962	962	0
248	20241008	160900	615350543	962	962	962	962	0
249	20241008	160800	615350543	962	962	962	962	0
250	20241008	160700	615350543	962	962	962	962	0
251	20241008	160600	615350543	962	962	962	962	0
252	20241008	160500	615350543	962	962	962	962	0
253	20241008	160400	615350543	962	962	962	962	0
254	20241008	160300	615350543	962	962	962	962	0
255	20241008	160200	615350543	962	962	962	962	0
256	20241008	160100	615350543	962	962	962	962	0
257	20241008	160000	615350543	962	962	962	962	0
258	20241008	155900	615350543	962	962	962	962	0
259	20241008	155800	615350543	962	962	962	962	0
260	20241008	155700	615350543	962	962	962	962	0
261	20241008	155600	615350543	962	962	962	962	0
262	20241008	155500	615350543	962	962	962	962	0
263	20241008	155400	615350543	962	962	962	962	0
264	20241008	155300	615350543	962	962	962	962	0
265	20241008	155200	615350543	962	962	962	962	0
266	20241008	155100	615350543	962	962	962	962	0
267	20241008	155000	615350543	962	962	962	962	0
268	20241008	154900	615350543	962	962	962	962	0
269	20241008	154800	615350543	962	962	962	962	0
270	20241008	154700	615350543	962	962	962	962	0
271	20241008	154600	615350543	962	962	962	962	0
272	20241008	154500	615350543	962	962	962	962	41104
273	20241008	154400	615350543	962	962	962	962	0
274	20241008	154300	615350543	962	962	962	962	0
275	20241008	154200	615350543	962	962	962	962	0
276	20241008	154100	615350543	962	962	962	962	0
277	20241008	154000	615350543	962	962	962	962	0
278	20241008	153900	615350543	962	962	962	962	0
279	20241008	153800	615350543	962	962	962	962	0
280	20241008	153700	615350543	962	962	962	962	0
281	20241008	153600	615350543	962	962	962	962	0
282	20241008	153500	615350543	962	962	962	962	0
283	20241008	153400	615350543	962	962	962	962	0
284	20241008	153300	615350543	962	962	962	962	0
285	20241008	153200	615350543	962	962	962	962	0
286	20241008	153100	615350543	962	962	962	962	0
287	20241008	153000	615350543	962	962	962	962	41104
288	20241008	152900	575808495	963	963	963	963	0
289	20241008	152800	575808495	963	963	963	963	0
290	20241008	152700	575808495	963	963	963	963	0
291	20241008	152600	575808495	963	963	963	963	0
292	20241008	152500	575808495	963	963	963	963	0
293	20241008	152400	575808495	963	963	963	963	0
294	20241008	152300	575808495	963	963	963	963	0
295	20241008	152200	575808495	963	963	963	963	0
296	20241008	152100	575808495	963	963	963	963	0
297	20241008	152000	575808495	963	963	963	963	0
298	20241008	151900	575808495	963	964	964	963	993
299	20241008	151800	574851681	963	963	963	963	848
300	20241008	151700	574035057	963	963	963	963	1000
301	20241008	151600	573072057	963	963	963	963	616
302	20241008	151500	572478849	963	962	964	962	2029
303	20241008	151400	570525253	963	963	963	963	2814
304	20241008	151300	567815371	964	963	964	962	5446
305	20241008	151200	562568417	964	964	964	963	2142
306	20241008	151100	560505635	964	969	969	964	1595
307	20241008	151000	558968043	969	963	969	963	13923
308	20241008	150900	545557083	964	963	972	963	3980
309	20241008	150800	541718718	964	964	965	963	3778
310	20241008	150700	538077269	964	964	965	964	1648
311	20241008	150600	536488580	965	964	965	964	1942
312	20241008	150500	534616181	964	964	967	964	2138
313	20241008	150400	532552098	964	967	967	964	14032
314	20241008	150300	519011537	966	966	967	966	2141
315	20241008	150200	516943321	966	967	967	966	1108
316	20241008	150100	515872428	966	966	969	966	12551
317	20241008	150000	503720475	966	966	968	966	3874
318	20241008	145900	499976189	968	968	968	968	500
319	20241008	145800	499492189	968	968	968	968	1
320	20241008	145700	499491221	965	965	968	965	839
321	20241008	145600	498681022	968	966	968	965	1001
322	20241008	145500	497715010	968	967	968	965	82
323	20241008	145400	497635798	965	965	965	965	0
324	20241008	145300	497635798	965	968	968	965	32079
325	20241008	145200	466655433	968	970	970	968	13022
326	20241008	145100	454040069	972	972	972	972	1
327	20241008	145000	454039097	970	971	971	969	17232
328	20241008	144900	437322336	971	972	972	971	5161
329	20241008	144800	432310975	972	972	972	972	5
330	20241008	144700	432306115	972	972	972	972	2
331	20241008	144600	432304171	971	972	972	971	20000
332	20241008	144500	412878796	973	973	973	973	8
333	20241008	144400	412871012	973	973	973	973	27
334	20241008	144300	412844741	973	973	973	973	0
335	20241008	144200	412844741	973	973	973	973	0
336	20241008	144100	412844741	973	973	973	973	0
337	20241008	144000	412844741	973	973	973	973	0
338	20241008	143900	412844741	973	973	973	973	0
339	20241008	143800	412844741	973	972	973	972	12
340	20241008	143700	412833067	973	973	973	973	0
341	20241008	143600	412833067	973	973	973	973	0
342	20241008	143500	412833067	973	973	973	973	2
343	20241008	143400	412831121	973	973	973	973	0
344	20241008	143300	412831121	973	973	973	973	20
345	20241008	143200	412811661	973	973	973	973	0
346	20241008	143100	412811661	973	973	973	973	24
347	20241008	143000	412788309	973	973	973	973	11
348	20241008	142900	412777606	972	973	973	972	149
349	20241008	142800	412632719	973	973	973	973	0
350	20241008	142700	412632719	973	973	973	973	11
351	20241008	142600	412622016	973	973	973	973	10
352	20241008	142500	412612286	972	972	972	972	0
353	20241008	142400	412612286	972	973	973	972	1300
354	20241008	142300	411348682	973	973	973	973	1
355	20241008	142200	411347709	972	973	973	972	3064
356	20241008	142100	408369497	972	972	972	972	100
357	20241008	142000	408272297	971	972	972	971	6000
358	20241008	141900	402443485	972	972	972	972	0
359	20241008	141800	402443485	972	972	972	972	0
360	20241008	141700	402443485	972	972	972	972	0
361	20241008	141600	402443485	972	972	972	972	0
362	20241008	141500	402443485	972	972	972	972	0
363	20241008	141400	402443485	972	972	972	972	70
364	20241008	141300	402375445	973	973	973	972	27
365	20241008	141200	402349183	972	972	972	972	1033
366	20241008	141100	401345107	972	973	973	972	3645
367	20241008	141000	397802046	972	973	973	972	1936
368	20241008	140900	395920244	973	973	973	973	39
369	20241008	140800	395882297	973	973	973	973	778
370	20241008	140700	395125303	973	973	973	973	1
371	20241008	140600	395124330	973	973	973	973	20
372	20241008	140500	395104870	973	973	973	973	18
373	20241008	140400	395087356	972	972	972	972	40
374	20241008	140300	395048476	973	973	973	973	17
375	20241008	140200	395031935	973	973	973	973	679
376	20241008	140100	394371268	973	973	973	973	100
377	20241008	140000	394273968	973	973	973	973	1610
378	20241008	135900	392707438	973	973	973	973	200
379	20241008	135800	392512838	973	973	973	973	1
380	20241008	135700	392511865	973	973	973	973	1
381	20241008	135600	392510892	973	973	973	973	10
382	20241008	135500	392501162	973	973	973	973	0
383	20241008	135400	392501162	973	973	973	973	13
384	20241008	135300	392488513	973	973	973	973	0
385	20241008	135200	392488513	973	973	973	973	0
386	20241008	135100	392488513	973	973	973	973	278
387	20241008	135000	392218019	973	973	973	973	283
388	20241008	134900	391942660	973	973	973	973	1553
389	20241008	134800	390431591	973	973	973	973	0
390	20241008	134700	390431591	973	972	973	972	1890
391	20241008	134600	388594501	973	973	973	973	10
392	20241008	134500	388584771	973	973	973	973	11
393	20241008	134400	388574068	972	973	973	972	257
394	20241008	134300	388324262	973	973	973	973	1
395	20241008	134200	388323289	971	971	971	971	0
396	20241008	134100	388323289	971	971	971	971	0
397	20241008	134000	388323289	971	972	972	971	9700
398	20241008	133900	378899295	973	973	973	973	10
399	20241008	133800	378889565	973	973	973	973	498
400	20241008	133700	378405011	973	973	973	973	0
401	20241008	133600	378405011	973	973	973	973	0
402	20241008	133500	378405011	973	973	973	973	0
403	20241008	133400	378405011	973	973	973	973	0
404	20241008	133300	378405011	973	972	973	972	688
405	20241008	133200	377735588	972	972	972	972	3713
406	20241008	133100	374126552	973	972	973	972	145
407	20241008	133000	373985570	973	973	973	973	579
408	20241008	132900	373422203	972	972	972	972	0
409	20241008	132800	373422203	972	972	972	972	0
410	20241008	132700	373422203	972	972	972	972	0
411	20241008	132600	373422203	972	972	972	972	4754
412	20241008	132500	368801315	972	972	972	972	0
413	20241008	132400	368801315	972	973	973	972	116
414	20241008	132300	368688457	972	972	972	972	1
415	20241008	132200	368687485	972	972	972	972	0
416	20241008	132100	368687485	972	972	972	972	0
417	20241008	132000	368687485	972	972	972	972	2439
418	20241008	131900	366316777	972	972	972	972	0
419	20241008	131800	366316777	972	972	972	972	2000
420	20241008	131700	364372777	972	972	972	972	0
421	20241008	131600	364372777	972	972	972	972	911
422	20241008	131500	363487285	972	972	972	971	21
423	20241008	131400	363466874	972	972	972	972	768
424	20241008	131300	362720378	972	972	972	972	343
425	20241008	131200	362386982	972	972	972	972	0
426	20241008	131100	362386982	972	972	972	972	1
427	20241008	131000	362386010	971	972	972	971	2735
428	20241008	130900	359728590	972	972	972	972	0
429	20241008	130800	359728590	972	972	972	972	1000
430	20241008	130700	358756590	972	972	972	972	0
431	20241008	130600	358756590	972	972	972	972	0
432	20241008	130500	358756590	972	972	972	972	2187
433	20241008	130400	356630826	973	973	973	973	0
434	20241008	130300	356630826	973	973	973	973	200
435	20241008	130200	356436226	973	973	973	973	9
436	20241008	130100	356427469	973	973	973	973	100
437	20241008	130000	356330169	973	973	973	973	6
438	20241008	125900	356324331	973	973	973	973	4
439	20241008	125800	356320439	973	973	973	973	0
440	20241008	125700	356320439	973	973	973	973	0
441	20241008	125600	356320439	973	974	974	973	31
442	20241008	125500	356290246	974	973	974	973	20
443	20241008	125400	356270781	973	973	973	973	20
444	20241008	125300	356251321	973	973	973	973	25
445	20241008	125200	356226996	973	973	973	973	330
446	20241008	125100	355905906	973	973	973	973	1612
447	20241008	125000	354337430	973	973	973	973	2994
448	20241008	124900	351424268	972	972	972	972	0
449	20241008	124800	351424268	972	972	972	972	10
450	20241008	124700	351414548	973	973	973	973	50
451	20241008	124600	351365898	973	973	973	973	30
452	20241008	124500	351336708	973	973	973	973	1
453	20241008	124400	351335735	973	973	973	973	100
454	20241008	124300	351238435	973	973	973	973	3
455	20241008	124200	351235516	973	973	973	973	5
456	20241008	124100	351230651	972	972	972	972	0
457	20241008	124000	351230651	972	972	972	972	501
458	20241008	123900	350743679	973	973	973	973	46
459	20241008	123800	350698921	973	973	973	973	10
460	20241008	123700	350689191	973	973	973	973	579
461	20241008	123600	350125824	972	972	972	972	5
462	20241008	123500	350120964	971	971	971	971	0
463	20241008	123400	350120964	971	971	971	971	2000
464	20241008	123300	348178964	971	972	972	971	700
465	20241008	123200	347498624	972	972	972	972	10
466	20241008	123100	347488904	972	972	972	972	1
467	20241008	123000	347487932	972	972	972	972	0
468	20241008	122900	347487932	972	972	972	972	10
469	20241008	122800	347478212	972	972	972	972	200
470	20241008	122700	347283812	972	972	972	972	703
471	20241008	122600	346600496	972	972	972	972	570
472	20241008	122500	346046456	972	972	972	972	1451
473	20241008	122400	344636084	973	973	973	973	0
474	20241008	122300	344636084	973	973	973	973	0
475	20241008	122200	344636084	973	973	973	973	0
476	20241008	122100	344636084	973	973	973	973	2000
477	20241008	122000	342690084	973	971	973	971	5034
478	20241008	121900	337802002	971	972	972	971	241
479	20241008	121800	337567981	972	973	973	972	60
480	20241008	121700	337509611	973	972	973	972	48
481	20241008	121600	337462939	973	973	973	973	38
482	20241008	121500	337425965	972	972	972	972	5
483	20241008	121400	337421105	972	973	973	972	499
484	20241008	121300	336936076	971	972	972	971	5000
485	20241008	121200	332077419	973	973	973	973	0
486	20241008	121100	332077419	973	973	973	973	15
487	20241008	121000	332062824	972	972	972	972	1357
488	20241008	120900	330743820	972	973	973	972	755
489	20241008	120800	330009955	973	972	974	972	1700
490	20241008	120700	328355376	973	974	974	973	136
491	20241008	120600	328223038	974	974	974	974	0
492	20241008	120500	328223038	974	974	974	974	0
493	20241008	120400	328223038	974	974	974	974	0
494	20241008	120300	328223038	974	972	974	972	1074
495	20241008	120200	327178926	972	972	972	972	33
496	20241008	120100	327146850	972	971	972	971	3376
497	20241008	120000	323868744	971	971	971	971	62
498	20241008	115900	323808542	971	971	971	971	21
499	20241008	115800	323788151	971	971	971	971	5
500	20241008	115700	323783296	971	971	971	971	0
501	20241008	115600	323783296	971	971	971	971	66
502	20241008	115500	323719210	971	971	971	971	68
503	20241008	115400	323653182	971	971	971	971	0
504	20241008	115300	323653182	971	971	971	971	0
505	20241008	115200	323653182	971	971	971	971	16
506	20241008	115100	323637646	971	972	972	971	4004
507	20241008	115000	319749757	972	972	972	972	100
508	20241008	114900	319652557	972	972	972	972	50
509	20241008	114800	319603957	972	972	972	972	0
510	20241008	114700	319603957	972	972	972	972	0
511	20241008	114600	319603957	972	972	972	972	3
512	20241008	114500	319601041	970	972	972	970	2016
513	20241008	114400	317645445	972	972	972	972	50
514	20241008	114300	317596845	972	972	972	972	0
515	20241008	114200	317596845	972	972	972	972	0
516	20241008	114100	317596845	972	972	972	972	0
517	20241008	114000	317596845	972	972	972	972	205
518	20241008	113900	317397585	972	972	972	972	105
519	20241008	113800	317295525	972	972	972	972	0
520	20241008	113700	317295525	972	971	972	971	3000
521	20241008	113600	314379921	969	969	969	969	322
522	20241008	113500	314067903	970	972	972	970	2800
523	20241008	113400	311349903	972	971	972	971	31560
524	20241008	113300	280705142	972	972	972	972	1000
525	20241008	113200	279733142	972	971	972	971	900
526	20241008	113100	278859203	972	973	973	971	3557
527	20241008	113000	275404737	972	972	972	972	1
528	20241008	112900	275403765	972	973	973	972	9
529	20241008	112800	275395015	973	973	973	973	50
530	20241008	112700	275346365	973	973	973	973	647
531	20241008	112600	274716834	973	973	973	973	1
532	20241008	112500	274715861	971	971	971	971	0
533	20241008	112400	274715861	971	971	971	971	10128
534	20241008	112300	264881573	971	971	971	971	3000
535	20241008	112200	261968573	971	972	972	971	7000
536	20241008	112100	255170972	972	972	972	972	10
537	20241008	112000	255161252	972	972	972	972	0
538	20241008	111900	255161252	972	972	972	972	0
539	20241008	111800	255161252	972	972	972	972	0
540	20241008	111700	255161252	972	972	972	972	519
541	20241008	111600	254656784	972	973	973	971	1864
542	20241008	111500	252846526	973	973	973	973	1049
543	20241008	111400	251825849	973	972	973	972	5000
544	20241008	111300	246962066	972	972	972	972	0
545	20241008	111200	246962066	972	969	972	969	2000
546	20241008	111100	245021066	969	970	970	969	18732
547	20241008	111000	226854739	971	971	971	971	2689
548	20241008	110900	224243720	971	971	971	971	0
549	20241008	110800	224243720	971	971	971	971	1527
550	20241008	110700	222761003	971	971	971	971	0
551	20241008	110600	222761003	971	971	971	971	500
552	20241008	110500	222275503	970	971	971	970	11415
553	20241008	110400	211200226	972	972	972	972	5
554	20241008	110300	211195366	972	972	972	972	0
555	20241008	110200	211195366	972	973	973	972	504
556	20241008	110100	210705477	973	973	973	972	1002
557	20241008	110000	209731531	972	972	972	972	259
558	20241008	105900	209479783	973	973	973	973	116
559	20241008	105800	209366915	973	973	973	973	10
560	20241008	105700	209357185	973	973	973	973	40
561	20241008	105600	209318265	973	973	973	973	10
562	20241008	105500	209308535	973	973	973	973	669
563	20241008	105400	208657598	973	973	973	973	0
564	20241008	105300	208657598	973	973	973	973	0
565	20241008	105200	208657598	973	973	973	973	0
566	20241008	105100	208657598	973	973	973	973	2
567	20241008	105000	208655652	971	971	971	971	153
568	20241008	104900	208507089	971	971	971	971	1580
569	20241008	104800	206972909	974	974	974	974	0
570	20241008	104700	206972909	974	974	974	974	0
571	20241008	104600	206972909	974	974	974	974	200
572	20241008	104500	206778109	971	971	971	971	0
573	20241008	104400	206778109	971	971	971	971	18
574	20241008	104300	206760631	971	971	971	971	2002
575	20241008	104200	204816689	970	971	971	970	10522
576	20241008	104100	194610147	971	971	971	970	2191
577	20241008	104000	192483867	970	970	970	970	3515
578	20241008	103900	189074317	970	970	970	970	2000
579	20241008	103800	187134317	970	970	970	970	0
580	20241008	103700	187134317	970	976	976	970	157
581	20241008	103600	186982009	969	969	969	969	0
582	20241008	103500	186982009	969	970	970	969	4973
583	20241008	103400	182159512	970	972	977	970	10548
584	20241008	103300	171923717	971	971	971	971	1776
585	20241008	103200	170199221	973	975	975	971	503
586	20241008	103100	169710801	971	971	971	971	1
587	20241008	103000	169709830	972	973	973	972	4030
588	20241008	102900	165792465	972	974	976	972	9146
589	20241008	102800	156893413	973	974	974	973	2858
590	20241008	102700	154110101	974	974	974	974	0
591	20241008	102600	154110101	974	974	974	974	410
592	20241008	102500	153710761	977	977	977	977	0
593	20241008	102400	153710761	977	977	977	977	1000
594	20241008	102300	152733761	974	974	974	974	350
595	20241008	102200	152392861	974	974	975	974	340
596	20241008	102100	152061683	975	972	975	972	2500
597	20241008	102000	149625872	973	973	973	973	22
598	20241008	101900	149604466	973	974	974	973	16506
599	20241008	101800	133532249	974	974	974	974	1920
600	20241008	101700	131662169	974	974	974	974	1002
601	20241008	101600	130686221	975	974	975	974	21
602	20241008	101500	130665756	974	975	975	974	2253
603	20241008	101400	128471324	975	974	975	974	233
604	20241008	101300	128244379	975	975	975	975	1056
605	20241008	101200	127214779	975	975	975	974	5092
606	20241008	101100	122251548	975	974	975	974	1008
607	20241008	101000	121268756	974	975	975	974	1002
608	20241008	100900	120292806	973	975	975	973	5263
609	20241008	100800	115165811	975	976	977	975	150
610	20241008	100700	115019481	975	981	981	975	1555
611	20241008	100600	113501107	981	981	981	977	2037
612	20241008	100500	111510810	977	981	981	977	55
613	20241008	100400	111457059	981	981	981	980	33
614	20241008	100300	111424696	981	978	981	978	2011
615	20241008	100200	109456466	978	978	978	978	41
616	20241008	100100	109416368	978	976	978	976	1024
617	20241008	100000	108414940	978	977	978	977	262
618	20241008	095900	108158724	977	977	977	977	9
619	20241008	095800	108149931	977	977	977	977	0
620	20241008	095700	108149931	977	977	977	977	1
621	20241008	095600	108148954	978	978	978	978	0
622	20241008	095500	108148954	978	978	978	978	110
623	20241008	095400	108041374	977	973	977	973	30515
624	20241008	095300	78349546	974	977	977	974	2001
625	20241008	095200	76399470	978	976	978	976	743
626	20241008	095100	75674280	975	976	976	975	2518
627	20241008	095000	73217227	976	976	976	976	0
628	20241008	094900	73217227	976	978	978	976	294
629	20241008	094800	72930225	979	979	979	979	0
630	20241008	094700	72930225	979	979	979	979	0
631	20241008	094600	72930225	979	979	979	979	301
632	20241008	094500	72635546	974	975	975	974	2977
633	20241008	094400	69733078	975	977	977	975	1435
634	20241008	094300	68331918	979	979	979	979	10
635	20241008	094200	68322128	979	979	979	979	131
636	20241008	094100	68193879	979	979	979	979	1675
637	20241008	094000	66554054	977	977	977	977	4
638	20241008	093900	66550146	979	979	979	977	273
639	20241008	093800	66283335	976	980	980	976	2551
640	20241008	093700	63791894	979	980	980	978	6205
641	20241008	093600	57721481	980	984	984	980	4395
642	20241008	093500	53410946	984	985	985	984	14
643	20241008	093400	53397161	985	985	985	983	46
644	20241008	093300	53351891	985	985	985	985	36
645	20241008	093200	53316431	985	985	985	981	23
646	20241008	093100	53293856	985	985	985	985	35
647	20241008	093000	53259381	985	985	985	985	10
648	20241008	092900	53249531	985	982	985	981	1328
649	20241008	092800	51946694	982	985	985	982	12
650	20241008	092700	51934907	985	985	985	985	0
651	20241008	092600	51934907	985	986	986	985	126
652	20241008	092500	51810771	981	986	986	981	1196
653	20241008	092400	50637445	981	981	981	980	42
654	20241008	092300	50596244	980	984	984	980	7065
655	20241008	092200	43652290	984	985	985	984	3656
656	20241008	092100	40053626	986	988	990	986	9152
657	20241008	092000	31015001	988	987	988	986	5035
658	20241008	091900	26043392	987	989	989	987	1306
659	20241008	091800	24752549	989	989	989	989	15
660	20241008	091700	24737714	989	989	989	989	6
661	20241008	091600	24731780	986	986	986	986	0
662	20241008	091500	24731780	986	986	986	986	0
663	20241008	091400	24731780	986	988	989	985	2051
664	20241008	091300	22708727	988	986	988	986	2164
665	20241008	091200	20571614	986	986	986	986	124
666	20241008	091100	20449350	986	986	986	986	633
667	20241008	091000	19825212	986	987	987	986	582
668	20241008	090900	19251281	986	986	986	986	0
669	20241008	090800	19251281	986	987	987	986	5395
670	20241008	090700	13926517	988	988	988	987	712
671	20241008	090600	13223561	988	987	988	987	86
672	20241008	090500	13138634	987	985	987	985	2546
673	20241008	090400	10630726	985	983	985	983	609
674	20241008	090300	10031079	983	982	985	982	3440
675	20241008	090200	6652739	980	980	980	980	515
676	20241008	090100	6148039	982	978	982	978	4
677	20241008	090000	6144115	978	978	982	978	6259