KissMeData/348080/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	214200	440702244	930	930	930	930	5400
3	20241008	214100	440702244	930	930	930	930	0
4	20241008	214000	440702244	930	930	930	930	0
5	20241008	213900	440702244	930	930	930	930	0
6	20241008	213800	440702244	930	930	930	930	0
7	20241008	213700	440702244	930	930	930	930	0
8	20241008	213600	440702244	930	930	930	930	0
9	20241008	213500	440702244	930	930	930	930	0
10	20241008	213400	440702244	930	930	930	930	0
11	20241008	213300	440702244	930	930	930	930	0
12	20241008	213200	440702244	930	930	930	930	0
13	20241008	213100	440702244	930	930	930	930	0
14	20241008	213000	440702244	930	930	930	930	0
15	20241008	212900	440702244	930	930	930	930	0
16	20241008	212800	440702244	930	930	930	930	0
17	20241008	212700	440702244	930	930	930	930	0
18	20241008	212600	440702244	930	930	930	930	0
19	20241008	212500	440702244	930	930	930	930	0
20	20241008	212400	440702244	930	930	930	930	0
21	20241008	212300	440702244	930	930	930	930	0
22	20241008	212200	440702244	930	930	930	930	0
23	20241008	212100	440702244	930	930	930	930	0
24	20241008	212000	440702244	930	930	930	930	0
25	20241008	211900	440702244	930	930	930	930	0
26	20241008	211800	440702244	930	930	930	930	0
27	20241008	211700	440702244	930	930	930	930	0
28	20241008	211600	440702244	930	930	930	930	0
29	20241008	211500	440702244	930	930	930	930	0
30	20241008	211400	440702244	930	930	930	930	0
31	20241008	211300	440702244	930	930	930	930	0
32	20241008	211200	440702244	930	930	930	930	5400
33	20241008	211100	440702244	930	930	930	930	0
34	20241008	211000	440702244	930	930	930	930	0
35	20241008	210900	440702244	930	930	930	930	0
36	20241008	210800	440702244	930	930	930	930	0
37	20241008	210700	440702244	930	930	930	930	0
38	20241008	210600	440702244	930	930	930	930	0
39	20241008	210500	440702244	930	930	930	930	0
40	20241008	210400	440702244	930	930	930	930	0
41	20241008	210300	440702244	930	930	930	930	0
42	20241008	210200	440702244	930	930	930	930	0
43	20241008	210100	440702244	930	930	930	930	0
44	20241008	210000	440702244	930	930	930	930	0
45	20241008	205900	440702244	930	930	930	930	0
46	20241008	205800	440702244	930	930	930	930	0
47	20241008	205700	440702244	930	930	930	930	0
48	20241008	205600	440702244	930	930	930	930	0
49	20241008	205500	440702244	930	930	930	930	0
50	20241008	205400	440702244	930	930	930	930	0
51	20241008	205300	440702244	930	930	930	930	0
52	20241008	205200	440702244	930	930	930	930	0
53	20241008	205100	440702244	930	930	930	930	0
54	20241008	205000	440702244	930	930	930	930	0
55	20241008	204900	440702244	930	930	930	930	0
56	20241008	204800	440702244	930	930	930	930	0
57	20241008	204700	440702244	930	930	930	930	0
58	20241008	204600	440702244	930	930	930	930	0
59	20241008	204500	440702244	930	930	930	930	0
60	20241008	204400	440702244	930	930	930	930	0
61	20241008	204300	440702244	930	930	930	930	0
62	20241008	204200	440702244	930	930	930	930	5400
63	20241008	204100	440702244	930	930	930	930	0
64	20241008	204000	440702244	930	930	930	930	0
65	20241008	203900	440702244	930	930	930	930	0
66	20241008	203800	440702244	930	930	930	930	0
67	20241008	203700	440702244	930	930	930	930	0
68	20241008	203600	440702244	930	930	930	930	0
69	20241008	203500	440702244	930	930	930	930	0
70	20241008	203400	440702244	930	930	930	930	0
71	20241008	203300	440702244	930	930	930	930	0
72	20241008	203200	440702244	930	930	930	930	0
73	20241008	203100	440702244	930	930	930	930	0
74	20241008	203000	440702244	930	930	930	930	0
75	20241008	202900	440702244	930	930	930	930	0
76	20241008	202800	440702244	930	930	930	930	0
77	20241008	202700	440702244	930	930	930	930	0
78	20241008	202600	440702244	930	930	930	930	0
79	20241008	202500	440702244	930	930	930	930	0
80	20241008	202400	440702244	930	930	930	930	0
81	20241008	202300	440702244	930	930	930	930	0
82	20241008	202200	440702244	930	930	930	930	0
83	20241008	202100	440702244	930	930	930	930	0
84	20241008	202000	440702244	930	930	930	930	0
85	20241008	201900	440702244	930	930	930	930	0
86	20241008	201800	440702244	930	930	930	930	0
87	20241008	201700	440702244	930	930	930	930	0
88	20241008	201600	440702244	930	930	930	930	0
89	20241008	201500	440702244	930	930	930	930	0
90	20241008	201400	440702244	930	930	930	930	0
91	20241008	201300	440702244	930	930	930	930	0
92	20241008	201200	440702244	930	930	930	930	5400
93	20241008	201100	440702244	930	930	930	930	0
94	20241008	201000	440702244	930	930	930	930	0
95	20241008	200900	440702244	930	930	930	930	0
96	20241008	200800	440702244	930	930	930	930	0
97	20241008	200700	440702244	930	930	930	930	0
98	20241008	200600	440702244	930	930	930	930	0
99	20241008	200500	440702244	930	930	930	930	0
100	20241008	200400	440702244	930	930	930	930	0
101	20241008	200300	440702244	930	930	930	930	0
102	20241008	200200	440702244	930	930	930	930	0
103	20241008	200100	440702244	930	930	930	930	0
104	20241008	200000	440702244	930	930	930	930	0
105	20241008	195900	440702244	930	930	930	930	0
106	20241008	195800	440702244	930	930	930	930	0
107	20241008	195700	440702244	930	930	930	930	0
108	20241008	195600	440702244	930	930	930	930	0
109	20241008	195500	440702244	930	930	930	930	0
110	20241008	195400	440702244	930	930	930	930	0
111	20241008	195300	440702244	930	930	930	930	0
112	20241008	195200	440702244	930	930	930	930	0
113	20241008	195100	440702244	930	930	930	930	0
114	20241008	195000	440702244	930	930	930	930	0
115	20241008	194900	440702244	930	930	930	930	0
116	20241008	194800	440702244	930	930	930	930	0
117	20241008	194700	440702244	930	930	930	930	0
118	20241008	194600	440702244	930	930	930	930	0
119	20241008	194500	440702244	930	930	930	930	0
120	20241008	194400	440702244	930	930	930	930	0
121	20241008	194300	440702244	930	930	930	930	0
122	20241008	194200	440702244	930	930	930	930	5400
123	20241008	194100	440702244	930	930	930	930	0
124	20241008	194000	440702244	930	930	930	930	0
125	20241008	193900	440702244	930	930	930	930	0
126	20241008	193800	440702244	930	930	930	930	0
127	20241008	193700	440702244	930	930	930	930	0
128	20241008	193600	440702244	930	930	930	930	0
129	20241008	193500	440702244	930	930	930	930	0
130	20241008	193400	440702244	930	930	930	930	0
131	20241008	193300	440702244	930	930	930	930	0
132	20241008	193200	440702244	930	930	930	930	0
133	20241008	193100	440702244	930	930	930	930	0
134	20241008	193000	440702244	930	930	930	930	0
135	20241008	192900	440702244	930	930	930	930	0
136	20241008	192800	440702244	930	930	930	930	0
137	20241008	192700	440702244	930	930	930	930	0
138	20241008	192600	440702244	930	930	930	930	0
139	20241008	192500	440702244	930	930	930	930	0
140	20241008	192400	440702244	930	930	930	930	0
141	20241008	192300	440702244	930	930	930	930	0
142	20241008	192200	440702244	930	930	930	930	0
143	20241008	192100	440702244	930	930	930	930	0
144	20241008	192000	440702244	930	930	930	930	0
145	20241008	191900	440702244	930	930	930	930	0
146	20241008	191800	440702244	930	930	930	930	0
147	20241008	191700	440702244	930	930	930	930	0
148	20241008	191600	440702244	930	930	930	930	0
149	20241008	191500	440702244	930	930	930	930	0
150	20241008	191400	440702244	930	930	930	930	0
151	20241008	191300	440702244	930	930	930	930	0
152	20241008	191200	440702244	930	930	930	930	5400
153	20241008	191100	440702244	930	930	930	930	0
154	20241008	191000	440702244	930	930	930	930	0
155	20241008	190900	440702244	930	930	930	930	0
156	20241008	190800	440702244	930	930	930	930	0
157	20241008	190700	440702244	930	930	930	930	0
158	20241008	190600	440702244	930	930	930	930	0
159	20241008	190500	440702244	930	930	930	930	0
160	20241008	190400	440702244	930	930	930	930	0
161	20241008	190300	440702244	930	930	930	930	0
162	20241008	190200	440702244	930	930	930	930	0
163	20241008	190100	440702244	930	930	930	930	0
164	20241008	190000	440702244	930	930	930	930	0
165	20241008	185900	440702244	930	930	930	930	0
166	20241008	185800	440702244	930	930	930	930	0
167	20241008	185700	440702244	930	930	930	930	0
168	20241008	185600	440702244	930	930	930	930	0
169	20241008	185500	440702244	930	930	930	930	0
170	20241008	185400	440702244	930	930	930	930	0
171	20241008	185300	440702244	930	930	930	930	0
172	20241008	185200	440702244	930	930	930	930	0
173	20241008	185100	440702244	930	930	930	930	0
174	20241008	185000	440702244	930	930	930	930	0
175	20241008	184900	440702244	930	930	930	930	0
176	20241008	184800	440702244	930	930	930	930	0
177	20241008	184700	440702244	930	930	930	930	0
178	20241008	184600	440702244	930	930	930	930	0
179	20241008	184500	440702244	930	930	930	930	0
180	20241008	184400	440702244	930	930	930	930	0
181	20241008	184300	440702244	930	930	930	930	0
182	20241008	184200	440702244	930	930	930	930	5400
183	20241008	184100	440702244	930	930	930	930	0
184	20241008	184000	440702244	930	930	930	930	0
185	20241008	183900	440702244	930	930	930	930	0
186	20241008	183800	440702244	930	930	930	930	0
187	20241008	183700	440702244	930	930	930	930	0
188	20241008	183600	440702244	930	930	930	930	0
189	20241008	183500	440702244	930	930	930	930	0
190	20241008	183400	440702244	930	930	930	930	0
191	20241008	183300	440702244	930	930	930	930	0
192	20241008	183200	440702244	930	930	930	930	0
193	20241008	183100	440702244	930	930	930	930	0
194	20241008	183000	440702244	930	930	930	930	0
195	20241008	182900	440702244	930	930	930	930	0
196	20241008	182800	440702244	930	930	930	930	0
197	20241008	182700	440702244	930	930	930	930	0
198	20241008	182600	440702244	930	930	930	930	0
199	20241008	182500	440702244	930	930	930	930	0
200	20241008	182400	440702244	930	930	930	930	0
201	20241008	182300	440702244	930	930	930	930	0
202	20241008	182200	440702244	930	930	930	930	0
203	20241008	182100	440702244	930	930	930	930	0
204	20241008	182000	440702244	930	930	930	930	0
205	20241008	181900	440702244	930	930	930	930	0
206	20241008	181800	440702244	930	930	930	930	0
207	20241008	181700	440702244	930	930	930	930	0
208	20241008	181600	440702244	930	930	930	930	0
209	20241008	181500	440702244	930	930	930	930	0
210	20241008	181400	440702244	930	930	930	930	0
211	20241008	181300	440702244	930	930	930	930	0
212	20241008	181200	440702244	930	930	930	930	5400
213	20241008	181100	440702244	930	930	930	930	0
214	20241008	181000	440702244	930	930	930	930	0
215	20241008	180900	440702244	930	930	930	930	0
216	20241008	180800	440702244	930	930	930	930	0
217	20241008	180700	440702244	930	930	930	930	0
218	20241008	180600	440702244	930	930	930	930	0
219	20241008	180500	440702244	930	930	930	930	0
220	20241008	180400	440702244	930	930	930	930	0
221	20241008	180300	440702244	930	930	930	930	0
222	20241008	180200	440702244	930	930	930	930	0
223	20241008	180100	440702244	930	930	930	930	0
224	20241008	180000	440702244	930	930	930	930	0
225	20241008	175900	440702244	930	930	930	930	0
226	20241008	175800	440702244	930	930	930	930	0
227	20241008	175700	440702244	930	930	930	930	0
228	20241008	175600	440702244	930	930	930	930	0
229	20241008	175500	440702244	930	930	930	930	0
230	20241008	175400	440702244	930	930	930	930	0
231	20241008	175300	440702244	930	930	930	930	0
232	20241008	175200	440702244	930	930	930	930	0
233	20241008	175100	440702244	930	930	930	930	0
234	20241008	175000	440702244	930	930	930	930	0
235	20241008	174900	440702244	930	930	930	930	0
236	20241008	174800	440702244	930	930	930	930	0
237	20241008	174700	440702244	930	930	930	930	0
238	20241008	174600	440702244	930	930	930	930	0
239	20241008	174500	440702244	930	930	930	930	0
240	20241008	174400	440702244	930	930	930	930	0
241	20241008	174300	440702244	930	930	930	930	0
242	20241008	174200	440702244	930	930	930	930	5400
243	20241008	174100	440702244	930	930	930	930	0
244	20241008	174000	440702244	930	930	930	930	0
245	20241008	173900	440702244	930	930	930	930	0
246	20241008	173800	440702244	930	930	930	930	0
247	20241008	173700	440702244	930	930	930	930	0
248	20241008	173600	440702244	930	930	930	930	0
249	20241008	173500	440702244	930	930	930	930	0
250	20241008	173400	440702244	930	930	930	930	0
251	20241008	173300	440702244	930	930	930	930	0
252	20241008	173200	440702244	930	930	930	930	0
253	20241008	173100	440702244	930	930	930	930	0
254	20241008	173000	440702244	930	930	930	930	0
255	20241008	172900	440702244	930	930	930	930	0
256	20241008	172800	440702244	930	930	930	930	0
257	20241008	172700	440702244	930	930	930	930	0
258	20241008	172600	440702244	930	930	930	930	0
259	20241008	172500	440702244	930	930	930	930	0
260	20241008	172400	440702244	930	930	930	930	0
261	20241008	172300	440702244	930	930	930	930	0
262	20241008	172200	440702244	930	930	930	930	0
263	20241008	172100	440702244	930	930	930	930	0
264	20241008	172000	440702244	930	930	930	930	0
265	20241008	171900	440702244	930	930	930	930	0
266	20241008	171800	440702244	930	930	930	930	0
267	20241008	171700	440702244	930	930	930	930	0
268	20241008	171600	440702244	930	930	930	930	0
269	20241008	171500	440702244	930	930	930	930	0
270	20241008	171400	440702244	930	930	930	930	0
271	20241008	171300	440702244	930	930	930	930	0
272	20241008	171200	440702244	930	930	930	930	5400
273	20241008	171100	440702244	930	930	930	930	0
274	20241008	171000	440702244	930	930	930	930	0
275	20241008	170900	440702244	930	930	930	930	0
276	20241008	170800	440702244	930	930	930	930	0
277	20241008	170700	440702244	930	930	930	930	0
278	20241008	170600	440702244	930	930	930	930	0
279	20241008	170500	440702244	930	930	930	930	0
280	20241008	170400	440702244	930	930	930	930	0
281	20241008	170300	440702244	930	930	930	930	0
282	20241008	170200	440702244	930	930	930	930	0
283	20241008	170100	440702244	930	930	930	930	0
284	20241008	170000	440702244	930	930	930	930	0
285	20241008	165900	440702244	930	930	930	930	0
286	20241008	165800	440702244	930	930	930	930	0
287	20241008	165700	440702244	930	930	930	930	0
288	20241008	165600	440702244	930	930	930	930	0
289	20241008	165500	440702244	930	930	930	930	0
290	20241008	165400	440702244	930	930	930	930	0
291	20241008	165300	440702244	930	930	930	930	0
292	20241008	165200	440702244	930	930	930	930	0
293	20241008	165100	440702244	930	930	930	930	0
294	20241008	165000	440702244	930	930	930	930	0
295	20241008	164900	440702244	930	930	930	930	0
296	20241008	164800	440702244	930	930	930	930	0
297	20241008	164700	440702244	930	930	930	930	0
298	20241008	164600	440702244	930	930	930	930	0
299	20241008	164500	440702244	930	930	930	930	0
300	20241008	164400	440702244	930	930	930	930	0
301	20241008	164300	440702244	930	930	930	930	0
302	20241008	164200	440702244	930	930	930	930	5400
303	20241008	164100	440702244	930	930	930	930	0
304	20241008	164000	440702244	930	930	930	930	0
305	20241008	163900	440702244	930	930	930	930	0
306	20241008	163800	440702244	930	930	930	930	0
307	20241008	163700	440702244	930	930	930	930	0
308	20241008	163600	440702244	930	930	930	930	0
309	20241008	163500	440702244	930	930	930	930	0
310	20241008	163400	440702244	930	930	930	930	0
311	20241008	163300	440702244	930	930	930	930	0
312	20241008	163200	440702244	930	930	930	930	0
313	20241008	163100	440702244	930	930	930	930	0
314	20241008	163000	440702244	930	930	930	930	0
315	20241008	162900	440702244	930	930	930	930	0
316	20241008	162800	440702244	930	930	930	930	0
317	20241008	162700	440702244	930	930	930	930	0
318	20241008	162600	440702244	930	930	930	930	0
319	20241008	162500	440702244	930	930	930	930	0
320	20241008	162400	440702244	930	930	930	930	0
321	20241008	162300	440702244	930	930	930	930	0
322	20241008	162200	440702244	930	930	930	930	0
323	20241008	162100	440702244	930	930	930	930	0
324	20241008	162000	440702244	930	930	930	930	0
325	20241008	161900	440702244	930	930	930	930	0
326	20241008	161800	440702244	930	930	930	930	0
327	20241008	161700	440702244	930	930	930	930	0
328	20241008	161600	440702244	930	930	930	930	0
329	20241008	161500	440702244	930	930	930	930	0
330	20241008	161400	440702244	930	930	930	930	0
331	20241008	161300	440702244	930	930	930	930	0
332	20241008	161200	440702244	930	930	930	930	5400
333	20241008	161100	440702244	930	930	930	930	0
334	20241008	161000	440702244	930	930	930	930	0
335	20241008	160900	440702244	930	930	930	930	0
336	20241008	160800	440702244	930	930	930	930	0
337	20241008	160700	440702244	930	930	930	930	0
338	20241008	160600	440702244	930	930	930	930	0
339	20241008	160500	440702244	930	930	930	930	0
340	20241008	160400	440702244	930	930	930	930	0
341	20241008	160300	440702244	930	930	930	930	0
342	20241008	160200	440702244	930	930	930	930	0
343	20241008	160100	440702244	930	930	930	930	0
344	20241008	160000	440702244	930	930	930	930	0
345	20241008	155900	440702244	930	930	930	930	0
346	20241008	155800	440702244	930	930	930	930	0
347	20241008	155700	440702244	930	930	930	930	0
348	20241008	155600	440702244	930	930	930	930	0
349	20241008	155500	440702244	930	930	930	930	0
350	20241008	155400	440702244	930	930	930	930	0
351	20241008	155300	440702244	930	930	930	930	0
352	20241008	155200	440702244	930	930	930	930	0
353	20241008	155100	440702244	930	930	930	930	0
354	20241008	155000	440702244	930	930	930	930	0
355	20241008	154900	440702244	930	930	930	930	0
356	20241008	154800	440702244	930	930	930	930	0
357	20241008	154700	440702244	930	930	930	930	0
358	20241008	154600	440702244	930	930	930	930	0
359	20241008	154500	440702244	930	930	930	930	0
360	20241008	154400	440702244	930	930	930	930	0
361	20241008	154300	440702244	930	930	930	930	0
362	20241008	154200	440702244	930	930	930	930	5400
363	20241008	154100	440702244	930	930	930	930	0
364	20241008	154000	440702244	930	930	930	930	0
365	20241008	153900	440702244	930	930	930	930	0
366	20241008	153800	440702244	930	930	930	930	0
367	20241008	153700	440702244	930	930	930	930	0
368	20241008	153600	440702244	930	930	930	930	0
369	20241008	153500	440702244	930	930	930	930	0
370	20241008	153400	440702244	930	930	930	930	0
371	20241008	153300	440702244	930	930	930	930	0
372	20241008	153200	440702244	930	930	930	930	0
373	20241008	153100	440702244	930	930	930	930	0
374	20241008	153000	440702244	930	930	930	930	5400
375	20241008	152900	435680244	931	931	931	931	0
376	20241008	152800	435680244	931	931	931	931	0
377	20241008	152700	435680244	931	931	931	931	0
378	20241008	152600	435680244	931	931	931	931	0
379	20241008	152500	435680244	931	931	931	931	0
380	20241008	152400	435680244	931	931	931	931	0
381	20241008	152300	435680244	931	931	931	931	0
382	20241008	152200	435680244	931	931	931	931	0
383	20241008	152100	435680244	931	931	931	931	0
384	20241008	152000	435680244	931	931	931	931	0
385	20241008	151900	435680244	931	931	931	931	1
386	20241008	151800	435679313	933	933	933	933	100
387	20241008	151700	435586013	934	927	934	927	500
388	20241008	151600	435119712	925	925	925	925	0
389	20241008	151500	435119712	925	926	927	925	7
390	20241008	151400	435113230	920	920	920	920	756
391	20241008	151300	434417710	919	919	919	919	0
392	20241008	151200	434417710	919	921	921	919	518
393	20241008	151100	433941379	920	920	920	920	0
394	20241008	151000	433941379	920	921	922	920	730
395	20241008	150900	433269623	930	931	931	921	946
396	20241008	150800	432398188	924	924	924	924	1
397	20241008	150700	432397264	921	921	921	921	0
398	20241008	150600	432397264	921	923	923	921	219
399	20241008	150500	432195399	924	925	925	924	2720
400	20241008	150400	429679973	927	927	927	927	500
401	20241008	150300	429216473	928	928	928	928	1
402	20241008	150200	429215545	931	931	931	931	0
403	20241008	150100	429215545	931	931	931	931	0
404	20241008	150000	429215545	931	931	931	931	0
405	20241008	145900	429215545	931	931	931	931	1
406	20241008	145800	429214614	925	925	925	925	0
407	20241008	145700	429214614	925	925	925	925	0
408	20241008	145600	429214614	925	925	925	925	0
409	20241008	145500	429214614	925	925	925	925	1384
410	20241008	145400	427934414	925	926	926	925	149
411	20241008	145300	427796588	926	928	928	925	5273
412	20241008	145200	422908666	927	927	927	927	0
413	20241008	145100	422908666	927	932	932	927	5504
414	20241008	145000	417791386	934	934	934	934	0
415	20241008	144900	417791386	934	933	934	933	295
416	20241008	144800	417516098	934	934	934	934	0
417	20241008	144700	417516098	934	934	934	934	2
418	20241008	144600	417514230	935	935	935	935	42
419	20241008	144500	417474960	935	935	935	935	0
420	20241008	144400	417474960	935	935	935	935	0
421	20241008	144300	417474960	935	935	935	935	0
422	20241008	144200	417474960	935	935	935	935	0
423	20241008	144100	417474960	935	935	935	935	517
424	20241008	144000	416991565	938	938	938	938	3
425	20241008	143900	416988751	938	938	938	938	17
426	20241008	143800	416972805	938	938	938	938	0
427	20241008	143700	416972805	938	937	938	935	2488
428	20241008	143600	414646519	938	938	938	938	1
429	20241008	143500	414645581	939	939	939	939	17
430	20241008	143400	414629618	939	939	939	936	33
431	20241008	143300	414598721	940	940	940	940	1
432	20241008	143200	414597781	940	940	940	940	0
433	20241008	143100	414597781	940	940	940	940	0
434	20241008	143000	414597781	940	940	940	940	0
435	20241008	142900	414597781	940	940	940	940	0
436	20241008	142800	414597781	940	940	940	940	0
437	20241008	142700	414597781	940	940	940	940	0
438	20241008	142600	414597781	940	940	940	940	30
439	20241008	142500	414569581	940	940	940	940	120
440	20241008	142400	414456781	942	942	942	942	0
441	20241008	142300	414456781	942	942	942	942	0
442	20241008	142200	414456781	942	942	942	942	0
443	20241008	142100	414456781	942	942	942	942	0
444	20241008	142000	414456781	942	942	942	942	0
445	20241008	141900	414456781	942	942	942	942	2
446	20241008	141800	414454897	942	942	942	942	200
447	20241008	141700	414266497	941	941	941	941	0
448	20241008	141600	414266497	941	941	941	941	0
449	20241008	141500	414266497	941	941	941	941	46
450	20241008	141400	414223211	932	932	932	932	0
451	20241008	141300	414223211	932	932	932	932	0
452	20241008	141200	414223211	932	932	932	932	1300
453	20241008	141100	413011611	932	935	935	932	734
454	20241008	141000	412326912	936	936	936	936	41
455	20241008	140900	412288536	937	938	938	937	27
456	20241008	140800	412263215	939	940	940	939	288
457	20241008	140700	411992527	940	941	941	940	753
458	20241008	140600	411284225	941	941	941	941	0
459	20241008	140500	411284225	941	941	941	941	10
460	20241008	140400	411274815	942	943	943	942	168
461	20241008	140300	411116533	949	949	949	949	2
462	20241008	140200	411114635	950	950	950	950	0
463	20241008	140100	411114635	950	950	950	950	0
464	20241008	140000	411114635	950	951	951	943	462
465	20241008	135900	410675869	943	951	951	943	39
466	20241008	135800	410638956	953	953	953	953	0
467	20241008	135700	410638956	953	953	953	953	0
468	20241008	135600	410638956	953	953	953	953	0
469	20241008	135500	410638956	953	953	953	953	1
470	20241008	135400	410638003	953	953	953	953	0
471	20241008	135300	410638003	953	953	953	953	0
472	20241008	135200	410638003	953	953	953	953	501
473	20241008	135100	410160550	953	953	953	953	0
474	20241008	135000	410160550	953	953	953	953	0
475	20241008	134900	410160550	953	951	953	950	3026
476	20241008	134800	407279934	951	951	951	951	217
477	20241008	134700	407073567	951	951	951	951	0
478	20241008	134600	407073567	951	951	951	951	0
479	20241008	134500	407073567	951	951	951	951	2
480	20241008	134400	407071665	948	948	948	948	0
481	20241008	134300	407071665	948	948	948	948	500
482	20241008	134200	406597665	948	948	948	948	1
483	20241008	134100	406596717	948	948	948	948	0
484	20241008	134000	406596717	948	937	948	937	1124
485	20241008	133900	405539665	945	945	945	945	0
486	20241008	133800	405539665	945	945	945	945	10
487	20241008	133700	405530215	945	945	945	945	3000
488	20241008	133600	402695215	945	938	945	938	3500
489	20241008	133500	399389952	934	934	934	934	0
490	20241008	133400	399389952	934	934	934	934	0
491	20241008	133300	399389952	934	935	935	934	12
492	20241008	133200	399378741	937	935	937	935	506
493	20241008	133100	398905419	935	935	935	935	0
494	20241008	133000	398905419	935	935	935	935	100
495	20241008	132900	398811919	935	935	935	935	631
496	20241008	132800	398221934	938	938	938	938	0
497	20241008	132700	398221934	938	938	938	938	0
498	20241008	132600	398221934	938	938	938	938	0
499	20241008	132500	398221934	938	938	938	938	2
500	20241008	132400	398220058	938	938	938	938	12
501	20241008	132300	398208802	939	939	939	939	0
502	20241008	132200	398208802	939	939	939	939	0
503	20241008	132100	398208802	939	939	939	939	278
504	20241008	132000	397947760	936	936	936	936	14
505	20241008	131900	397934656	936	936	936	936	5
506	20241008	131800	397929976	936	935	936	935	339
507	20241008	131700	397613010	936	936	936	936	500
508	20241008	131600	397145010	940	940	940	940	0
509	20241008	131500	397145010	940	940	940	940	0
510	20241008	131400	397145010	940	940	940	940	1006
511	20241008	131300	396199370	936	936	936	936	0
512	20241008	131200	396199370	936	936	936	936	494
513	20241008	131100	395736986	936	936	936	936	0
514	20241008	131000	395736986	936	936	936	936	1
515	20241008	130900	395736050	931	931	931	931	0
516	20241008	130800	395736050	931	931	931	931	0
517	20241008	130700	395736050	931	931	931	931	0
518	20241008	130600	395736050	931	931	931	931	0
519	20241008	130500	395736050	931	931	931	931	21
520	20241008	130400	395716499	936	936	936	936	0
521	20241008	130300	395716499	936	936	936	936	1
522	20241008	130200	395715563	936	931	936	930	206
523	20241008	130100	395523645	936	936	936	936	1
524	20241008	130000	395522709	931	931	931	931	0
525	20241008	125900	395522709	931	931	931	931	0
526	20241008	125800	395522709	931	931	931	931	0
527	20241008	125700	395522709	931	931	931	931	0
528	20241008	125600	395522709	931	931	931	931	4
529	20241008	125500	395518985	930	930	930	930	0
530	20241008	125400	395518985	930	930	930	930	0
531	20241008	125300	395518985	930	930	930	930	0
532	20241008	125200	395518985	930	930	930	930	0
533	20241008	125100	395518985	930	931	931	930	150
534	20241008	125000	395379389	931	931	931	931	0
535	20241008	124900	395379389	931	933	933	931	3068
536	20241008	124800	392522725	936	936	936	936	0
537	20241008	124700	392522725	936	936	936	936	1
538	20241008	124600	392521789	936	936	936	936	0
539	20241008	124500	392521789	936	936	936	936	0
540	20241008	124400	392521789	936	936	936	936	0
541	20241008	124300	392521789	936	936	936	936	6
542	20241008	124200	392516173	936	936	936	936	62
543	20241008	124100	392458141	931	931	931	931	508
544	20241008	124000	391985193	931	932	932	931	130
545	20241008	123900	391864153	931	931	931	931	60
546	20241008	123800	391808293	931	931	931	931	0
547	20241008	123700	391808293	931	931	931	931	0
548	20241008	123600	391808293	931	931	931	931	0
549	20241008	123500	391808293	931	931	931	931	0
550	20241008	123400	391808293	931	931	931	931	0
551	20241008	123300	391808293	931	932	932	931	313
552	20241008	123200	391516848	932	932	932	932	0
553	20241008	123100	391516848	932	932	932	932	0
554	20241008	123000	391516848	932	932	932	932	55
555	20241008	122900	391465588	932	932	932	932	2031
556	20241008	122800	389572696	932	934	934	932	2068
557	20241008	122700	387641238	935	935	935	935	42
558	20241008	122600	387601968	935	937	937	935	442
559	20241008	122500	387188236	936	939	939	936	2500
560	20241008	122400	384847738	939	939	939	939	2
561	20241008	122300	384845860	941	941	941	941	0
562	20241008	122200	384845860	941	942	942	941	271
563	20241008	122100	384590602	942	942	942	942	0
564	20241008	122000	384590602	942	942	942	942	3
565	20241008	121900	384587776	942	942	942	942	0
566	20241008	121800	384587776	942	949	949	942	13
567	20241008	121700	384575523	942	942	942	942	13
568	20241008	121600	384563277	942	942	942	942	0
569	20241008	121500	384563277	942	942	942	942	0
570	20241008	121400	384563277	942	942	942	942	0
571	20241008	121300	384563277	942	942	942	942	0
572	20241008	121200	384563277	942	942	942	942	0
573	20241008	121100	384563277	942	942	942	942	0
574	20241008	121000	384563277	942	942	942	942	7
575	20241008	120900	384556683	952	942	952	942	421
576	20241008	120800	384160091	942	939	942	939	935
577	20241008	120700	383281595	933	933	933	933	1810
578	20241008	120600	381592865	933	933	933	933	0
579	20241008	120500	381592865	933	933	933	933	0
580	20241008	120400	381592865	933	938	938	933	5647
581	20241008	120300	376306725	939	939	939	939	0
582	20241008	120200	376306725	939	939	939	939	58
583	20241008	120100	376252263	939	941	941	939	463
584	20241008	120000	375817404	941	941	941	941	1
585	20241008	115900	375816463	941	941	941	941	1
586	20241008	115800	375815522	941	941	941	940	28
587	20241008	115700	375789196	939	939	939	939	0
588	20241008	115600	375789196	939	939	939	939	1673
589	20241008	115500	374218249	939	941	941	939	153
590	20241008	115400	374074433	941	941	941	941	40
591	20241008	115300	374036793	942	942	942	942	0
592	20241008	115200	374036793	942	942	942	942	0
593	20241008	115100	374036793	942	942	942	942	6
594	20241008	115000	374031141	942	941	942	941	321
595	20241008	114900	373728993	940	941	941	940	3
596	20241008	114800	373726171	940	940	940	940	43
597	20241008	114700	373685751	939	939	939	939	0
598	20241008	114600	373685751	939	939	939	939	102
599	20241008	114500	373589973	938	941	941	938	2712
600	20241008	114400	371041967	941	944	944	941	4715
601	20241008	114300	366593299	945	947	947	945	13127
602	20241008	114200	354180245	947	947	947	947	1
603	20241008	114100	354179298	946	946	946	946	0
604	20241008	114000	354179298	946	947	947	946	5083
605	20241008	113900	349370209	947	947	947	947	0
606	20241008	113800	349370209	947	947	947	947	0
607	20241008	113700	349370209	947	947	947	947	0
608	20241008	113600	349370209	947	948	948	947	3546
609	20241008	113500	346012137	947	948	948	947	82
610	20241008	113400	345934473	948	950	950	948	4708
611	20241008	113300	341467027	949	949	949	949	0
612	20241008	113200	341467027	949	951	951	949	2421
613	20241008	113100	339169143	953	953	953	953	0
614	20241008	113000	339169143	953	953	953	953	0
615	20241008	112900	339169143	953	953	953	953	59
616	20241008	112800	339112916	950	950	950	950	0
617	20241008	112700	339112916	950	950	950	950	282
618	20241008	112600	338845016	948	948	948	948	0
619	20241008	112500	338845016	948	949	949	948	2441
620	20241008	112400	336530507	949	956	956	949	2775
621	20241008	112300	333893245	956	958	958	956	755
622	20241008	112200	333171359	958	960	960	958	110
623	20241008	112100	333065764	962	966	966	962	395
624	20241008	112000	332685770	962	962	962	962	616
625	20241008	111900	332093178	962	962	962	960	1595
626	20241008	111800	330559606	962	962	962	962	0
627	20241008	111700	330559606	962	962	962	962	0
628	20241008	111600	330559606	962	962	962	962	0
629	20241008	111500	330559606	962	966	966	962	2
630	20241008	111400	330557678	963	963	963	963	0
631	20241008	111300	330557678	963	960	963	960	453
632	20241008	111200	330122792	960	967	967	960	6
633	20241008	111100	330116997	967	967	967	967	1011
634	20241008	111000	329139360	967	960	967	960	80
635	20241008	110900	329062070	965	967	967	960	301
636	20241008	110800	328772603	964	964	964	964	10
637	20241008	110700	328762963	964	964	964	964	94
638	20241008	110600	328672347	964	964	964	964	0
639	20241008	110500	328672347	964	963	964	961	528
640	20241008	110400	328163883	961	962	962	961	199
641	20241008	110300	327972496	964	964	964	964	22
642	20241008	110200	327951288	962	962	962	962	20
643	20241008	110100	327932048	961	961	961	961	0
644	20241008	110000	327932048	961	961	961	961	111
645	20241008	105900	327825377	955	955	955	955	40
646	20241008	105800	327787177	953	953	953	953	900
647	20241008	105700	326929477	953	953	953	953	0
648	20241008	105600	326929477	953	954	954	953	517
649	20241008	105500	326436775	954	954	954	954	5
650	20241008	105400	326432005	962	962	962	962	0
651	20241008	105300	326432005	962	962	962	962	0
652	20241008	105200	326432005	962	962	962	962	1069
653	20241008	105100	325403627	962	961	962	961	6526
654	20241008	105000	319127035	961	960	961	960	170
655	20241008	104900	318963727	961	961	961	961	7
656	20241008	104800	318957000	961	954	961	954	18
657	20241008	104700	318939709	952	952	952	952	0
658	20241008	104600	318939709	952	952	952	952	0
659	20241008	104500	318939709	952	952	952	952	0
660	20241008	104400	318939709	952	952	952	952	0
661	20241008	104300	318939709	952	965	965	952	6686
662	20241008	104200	312566613	961	961	961	961	25
663	20241008	104100	312542588	969	969	969	969	3
664	20241008	104000	312539681	970	965	970	965	1293
665	20241008	103900	311286009	969	969	972	969	3487
666	20241008	103800	307903153	969	958	969	958	4274
667	20241008	103700	303774029	958	958	959	958	464
668	20241008	103600	303329513	956	957	957	956	12
669	20241008	103500	303318040	969	969	969	969	0
670	20241008	103400	303318040	969	969	969	969	3147
671	20241008	103300	300268597	969	969	969	969	0
672	20241008	103200	300268597	969	969	969	969	222
673	20241008	103100	300053479	970	965	970	956	15531
674	20241008	103000	285027407	966	965	966	965	1003
675	20241008	102900	284059499	966	966	966	966	0
676	20241008	102800	284059499	966	965	967	965	870
677	20241008	102700	283219058	966	963	966	956	3296
678	20241008	102600	280042949	964	963	964	963	41
679	20241008	102500	280003459	956	955	956	955	1389
680	20241008	102400	278676048	955	954	955	954	867
681	20241008	102300	277848927	954	954	954	954	8
682	20241008	102200	277841295	950	954	954	950	52
683	20241008	102100	277791883	951	954	954	951	942
684	20241008	102000	276896038	954	954	954	954	2
685	20241008	101900	276894130	951	954	954	950	704
686	20241008	101800	276225220	955	955	955	955	2
687	20241008	101700	276223310	947	947	947	947	1524
688	20241008	101600	274780082	947	949	950	947	3665
689	20241008	101500	271306442	950	950	950	950	161
690	20241008	101400	271153492	949	949	949	949	0
691	20241008	101300	271153492	949	949	949	949	2
692	20241008	101200	271151594	948	953	953	948	3000
693	20241008	101100	268305969	964	964	964	964	0
694	20241008	101000	268305969	964	964	964	964	1
695	20241008	100900	268305005	948	957	962	948	3916
696	20241008	100800	264582897	961	971	972	961	1354
697	20241008	100700	263274078	973	971	975	963	2895
698	20241008	100600	260470317	970	963	970	963	5977
699	20241008	100500	254693794	963	959	963	959	612
700	20241008	100400	254106261	948	956	959	948	1922
701	20241008	100300	252266263	954	947	954	947	1040
702	20241008	100200	251276154	947	948	948	941	38
703	20241008	100100	251240153	941	947	947	941	4081
704	20241008	100000	247397398	943	947	947	943	5131
705	20241008	095900	242553865	948	949	950	948	5050
706	20241008	095800	237764246	948	948	948	948	0
707	20241008	095700	237764246	948	960	960	948	4301
708	20241008	095600	233683100	960	952	960	948	7522
709	20241008	095500	226541934	952	948	952	948	72
710	20241008	095400	226473638	948	960	960	948	1171
711	20241008	095300	225362224	960	953	960	953	6009
712	20241008	095200	219614552	953	954	954	953	4755
713	20241008	095100	215080933	953	953	963	953	955
714	20241008	095000	214162848	953	963	963	953	1375
715	20241008	094900	212850501	964	970	970	951	6682
716	20241008	094800	206401652	970	976	976	970	15545
717	20241008	094700	191265947	981	980	983	980	10814
718	20241008	094600	180653730	980	974	980	973	5012
719	20241008	094500	175760862	979	979	980	969	17863
720	20241008	094400	158307177	980	960	980	959	63420
721	20241008	094300	96494408	960	959	960	959	6606
722	20241008	094200	90152908	960	960	960	960	6060
723	20241008	094100	84335308	960	960	960	956	54
724	20241008	094000	84283472	960	956	960	955	10737
725	20241008	093900	73996511	955	954	956	954	1926
726	20241008	093800	72156696	954	949	954	949	904
727	20241008	093700	71297952	947	947	947	947	8
728	20241008	093600	71290376	941	945	945	939	530
729	20241008	093500	70792150	949	949	949	949	0
730	20241008	093400	70792150	949	946	949	938	409
731	20241008	093300	70406033	945	950	950	945	66
732	20241008	093200	70343583	950	950	950	950	314
733	20241008	093100	70045283	950	946	950	946	4878
734	20241008	093000	65423589	947	958	958	947	2569
735	20241008	092900	62980133	958	959	960	951	2359
736	20241008	092800	60718911	963	947	963	939	27914
737	20241008	092700	33993977	946	943	946	943	6452
738	20241008	092600	27895862	943	938	943	938	4059
739	20241008	092500	24083158	935	929	935	929	5557
740	20241008	092400	18898367	929	926	929	926	7
741	20241008	092300	18891876	925	925	925	925	0
742	20241008	092200	18891876	925	922	925	922	642
743	20241008	092100	18299784	921	918	921	918	1531
744	20241008	092000	16889772	918	922	922	918	17
745	20241008	091900	16874102	922	918	922	918	46
746	20241008	091800	16831694	922	922	922	922	393
747	20241008	091700	16469348	921	921	921	921	2
748	20241008	091600	16467506	920	920	920	920	911
749	20241008	091500	15629386	921	921	922	921	60
750	20241008	091400	15574069	921	921	921	921	102
751	20241008	091300	15480127	921	918	921	918	6447
752	20241008	091200	9557958	917	920	920	917	30
753	20241008	091100	9530361	920	920	920	920	51
754	20241008	091000	9483441	920	920	920	920	1315
755	20241008	090900	8273641	920	920	920	920	13
756	20241008	090800	8261681	919	919	919	919	500
757	20241008	090700	7802181	910	910	910	910	0
758	20241008	090600	7802181	910	910	910	910	0
759	20241008	090500	7802181	910	910	910	910	0
760	20241008	090400	7802181	910	906	910	906	1787
761	20241008	090300	6181889	906	907	907	906	816
762	20241008	090200	5442187	907	927	927	907	2104
763	20241008	090100	3529445	912	910	944	910	3414
764	20241008	090000	410879	945	947	947	934	434