KissMeData/293580/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	210900	124174003	969	969	969	969	8722
3	20241015	210800	124174003	969	969	969	969	0
4	20241015	210700	124174003	969	969	969	969	0
5	20241015	210600	124174003	969	969	969	969	0
6	20241015	210500	124174003	969	969	969	969	0
7	20241015	210400	124174003	969	969	969	969	0
8	20241015	210300	124174003	969	969	969	969	0
9	20241015	210200	124174003	969	969	969	969	0
10	20241015	210100	124174003	969	969	969	969	0
11	20241015	210000	124174003	969	969	969	969	0
12	20241015	205900	124174003	969	969	969	969	0
13	20241015	205800	124174003	969	969	969	969	0
14	20241015	205700	124174003	969	969	969	969	0
15	20241015	205600	124174003	969	969	969	969	0
16	20241015	205500	124174003	969	969	969	969	0
17	20241015	205400	124174003	969	969	969	969	0
18	20241015	205300	124174003	969	969	969	969	0
19	20241015	205200	124174003	969	969	969	969	0
20	20241015	205100	124174003	969	969	969	969	0
21	20241015	205000	124174003	969	969	969	969	0
22	20241015	204900	124174003	969	969	969	969	0
23	20241015	204800	124174003	969	969	969	969	0
24	20241015	204700	124174003	969	969	969	969	0
25	20241015	204600	124174003	969	969	969	969	0
26	20241015	204500	124174003	969	969	969	969	0
27	20241015	204400	124174003	969	969	969	969	0
28	20241015	204300	124174003	969	969	969	969	0
29	20241015	204200	124174003	969	969	969	969	0
30	20241015	204100	124174003	969	969	969	969	0
31	20241015	204000	124174003	969	969	969	969	0
32	20241015	203900	124174003	969	969	969	969	8722
33	20241015	203800	124174003	969	969	969	969	0
34	20241015	203700	124174003	969	969	969	969	0
35	20241015	203600	124174003	969	969	969	969	0
36	20241015	203500	124174003	969	969	969	969	0
37	20241015	203400	124174003	969	969	969	969	0
38	20241015	203300	124174003	969	969	969	969	0
39	20241015	203200	124174003	969	969	969	969	0
40	20241015	203100	124174003	969	969	969	969	0
41	20241015	203000	124174003	969	969	969	969	0
42	20241015	202900	124174003	969	969	969	969	0
43	20241015	202800	124174003	969	969	969	969	0
44	20241015	202700	124174003	969	969	969	969	0
45	20241015	202600	124174003	969	969	969	969	0
46	20241015	202500	124174003	969	969	969	969	0
47	20241015	202400	124174003	969	969	969	969	0
48	20241015	202300	124174003	969	969	969	969	0
49	20241015	202200	124174003	969	969	969	969	0
50	20241015	202100	124174003	969	969	969	969	0
51	20241015	202000	124174003	969	969	969	969	0
52	20241015	201900	124174003	969	969	969	969	0
53	20241015	201800	124174003	969	969	969	969	0
54	20241015	201700	124174003	969	969	969	969	0
55	20241015	201600	124174003	969	969	969	969	0
56	20241015	201500	124174003	969	969	969	969	0
57	20241015	201400	124174003	969	969	969	969	0
58	20241015	201300	124174003	969	969	969	969	0
59	20241015	201200	124174003	969	969	969	969	0
60	20241015	201100	124174003	969	969	969	969	0
61	20241015	201000	124174003	969	969	969	969	0
62	20241015	200900	124174003	969	969	969	969	8722
63	20241015	200800	124174003	969	969	969	969	0
64	20241015	200700	124174003	969	969	969	969	0
65	20241015	200600	124174003	969	969	969	969	0
66	20241015	200500	124174003	969	969	969	969	0
67	20241015	200400	124174003	969	969	969	969	0
68	20241015	200300	124174003	969	969	969	969	0
69	20241015	200200	124174003	969	969	969	969	0
70	20241015	200100	124174003	969	969	969	969	0
71	20241015	200000	124174003	969	969	969	969	0
72	20241015	195900	124174003	969	969	969	969	0
73	20241015	195800	124174003	969	969	969	969	0
74	20241015	195700	124174003	969	969	969	969	0
75	20241015	195600	124174003	969	969	969	969	0
76	20241015	195500	124174003	969	969	969	969	0
77	20241015	195400	124174003	969	969	969	969	0
78	20241015	195300	124174003	969	969	969	969	0
79	20241015	195200	124174003	969	969	969	969	0
80	20241015	195100	124174003	969	969	969	969	0
81	20241015	195000	124174003	969	969	969	969	0
82	20241015	194900	124174003	969	969	969	969	0
83	20241015	194800	124174003	969	969	969	969	0
84	20241015	194700	124174003	969	969	969	969	0
85	20241015	194600	124174003	969	969	969	969	0
86	20241015	194500	124174003	969	969	969	969	0
87	20241015	194400	124174003	969	969	969	969	0
88	20241015	194300	124174003	969	969	969	969	0
89	20241015	194200	124174003	969	969	969	969	0
90	20241015	194100	124174003	969	969	969	969	0
91	20241015	194000	124174003	969	969	969	969	0
92	20241015	193900	124174003	969	969	969	969	8722
93	20241015	193800	124174003	969	969	969	969	0
94	20241015	193700	124174003	969	969	969	969	0
95	20241015	193600	124174003	969	969	969	969	0
96	20241015	193500	124174003	969	969	969	969	0
97	20241015	193400	124174003	969	969	969	969	0
98	20241015	193300	124174003	969	969	969	969	0
99	20241015	193200	124174003	969	969	969	969	0
100	20241015	193100	124174003	969	969	969	969	0
101	20241015	193000	124174003	969	969	969	969	0
102	20241015	192900	124174003	969	969	969	969	0
103	20241015	192800	124174003	969	969	969	969	0
104	20241015	192700	124174003	969	969	969	969	0
105	20241015	192600	124174003	969	969	969	969	0
106	20241015	192500	124174003	969	969	969	969	0
107	20241015	192400	124174003	969	969	969	969	0
108	20241015	192300	124174003	969	969	969	969	0
109	20241015	192200	124174003	969	969	969	969	0
110	20241015	192100	124174003	969	969	969	969	0
111	20241015	192000	124174003	969	969	969	969	0
112	20241015	191900	124174003	969	969	969	969	0
113	20241015	191800	124174003	969	969	969	969	0
114	20241015	191700	124174003	969	969	969	969	0
115	20241015	191600	124174003	969	969	969	969	0
116	20241015	191500	124174003	969	969	969	969	0
117	20241015	191400	124174003	969	969	969	969	0
118	20241015	191300	124174003	969	969	969	969	0
119	20241015	191200	124174003	969	969	969	969	0
120	20241015	191100	124174003	969	969	969	969	0
121	20241015	191000	124174003	969	969	969	969	0
122	20241015	190900	124174003	969	969	969	969	8722
123	20241015	190800	124174003	969	969	969	969	0
124	20241015	190700	124174003	969	969	969	969	0
125	20241015	190600	124174003	969	969	969	969	0
126	20241015	190500	124174003	969	969	969	969	0
127	20241015	190400	124174003	969	969	969	969	0
128	20241015	190300	124174003	969	969	969	969	0
129	20241015	190200	124174003	969	969	969	969	0
130	20241015	190100	124174003	969	969	969	969	0
131	20241015	190000	124174003	969	969	969	969	0
132	20241015	185900	124174003	969	969	969	969	0
133	20241015	185800	124174003	969	969	969	969	0
134	20241015	185700	124174003	969	969	969	969	0
135	20241015	185600	124174003	969	969	969	969	0
136	20241015	185500	124174003	969	969	969	969	0
137	20241015	185400	124174003	969	969	969	969	0
138	20241015	185300	124174003	969	969	969	969	0
139	20241015	185200	124174003	969	969	969	969	0
140	20241015	185100	124174003	969	969	969	969	0
141	20241015	185000	124174003	969	969	969	969	0
142	20241015	184900	124174003	969	969	969	969	0
143	20241015	184800	124174003	969	969	969	969	0
144	20241015	184700	124174003	969	969	969	969	0
145	20241015	184600	124174003	969	969	969	969	0
146	20241015	184500	124174003	969	969	969	969	0
147	20241015	184400	124174003	969	969	969	969	0
148	20241015	184300	124174003	969	969	969	969	0
149	20241015	184200	124174003	969	969	969	969	0
150	20241015	184100	124174003	969	969	969	969	0
151	20241015	184000	124174003	969	969	969	969	0
152	20241015	183900	124174003	969	969	969	969	8722
153	20241015	183800	124174003	969	969	969	969	0
154	20241015	183700	124174003	969	969	969	969	0
155	20241015	183600	124174003	969	969	969	969	0
156	20241015	183500	124174003	969	969	969	969	0
157	20241015	183400	124174003	969	969	969	969	0
158	20241015	183300	124174003	969	969	969	969	0
159	20241015	183200	124174003	969	969	969	969	0
160	20241015	183100	124174003	969	969	969	969	0
161	20241015	183000	124174003	969	969	969	969	0
162	20241015	182900	124174003	969	969	969	969	0
163	20241015	182800	124174003	969	969	969	969	0
164	20241015	182700	124174003	969	969	969	969	0
165	20241015	182600	124174003	969	969	969	969	0
166	20241015	182500	124174003	969	969	969	969	0
167	20241015	182400	124174003	969	969	969	969	0
168	20241015	182300	124174003	969	969	969	969	0
169	20241015	182200	124174003	969	969	969	969	0
170	20241015	182100	124174003	969	969	969	969	0
171	20241015	182000	124174003	969	969	969	969	0
172	20241015	181900	124174003	969	969	969	969	0
173	20241015	181800	124174003	969	969	969	969	0
174	20241015	181700	124174003	969	969	969	969	0
175	20241015	181600	124174003	969	969	969	969	0
176	20241015	181500	124174003	969	969	969	969	0
177	20241015	181400	124174003	969	969	969	969	0
178	20241015	181300	124174003	969	969	969	969	0
179	20241015	181200	124174003	969	969	969	969	0
180	20241015	181100	124174003	969	969	969	969	0
181	20241015	181000	124174003	969	969	969	969	0
182	20241015	180900	124174003	969	969	969	969	8722
183	20241015	180800	124174003	969	969	969	969	0
184	20241015	180700	124174003	969	969	969	969	0
185	20241015	180600	124174003	969	969	969	969	0
186	20241015	180500	124174003	969	969	969	969	0
187	20241015	180400	124174003	969	969	969	969	0
188	20241015	180300	124174003	969	969	969	969	0
189	20241015	180200	124174003	969	969	969	969	0
190	20241015	180100	124174003	969	969	969	969	0
191	20241015	180000	124174003	969	969	969	969	0
192	20241015	175900	124174003	969	969	969	969	0
193	20241015	175800	124174003	969	969	969	969	0
194	20241015	175700	124174003	969	969	969	969	0
195	20241015	175600	124174003	969	969	969	969	0
196	20241015	175500	124174003	969	969	969	969	0
197	20241015	175400	124174003	969	969	969	969	0
198	20241015	175300	124174003	969	969	969	969	0
199	20241015	175200	124174003	969	969	969	969	0
200	20241015	175100	124174003	969	969	969	969	0
201	20241015	175000	124174003	969	969	969	969	0
202	20241015	174900	124174003	969	969	969	969	0
203	20241015	174800	124174003	969	969	969	969	0
204	20241015	174700	124174003	969	969	969	969	0
205	20241015	174600	124174003	969	969	969	969	0
206	20241015	174500	124174003	969	969	969	969	0
207	20241015	174400	124174003	969	969	969	969	0
208	20241015	174300	124174003	969	969	969	969	0
209	20241015	174200	124174003	969	969	969	969	0
210	20241015	174100	124174003	969	969	969	969	0
211	20241015	174000	124174003	969	969	969	969	0
212	20241015	173900	124174003	969	969	969	969	8722
213	20241015	173800	124174003	969	969	969	969	0
214	20241015	173700	124174003	969	969	969	969	0
215	20241015	173600	124174003	969	969	969	969	0
216	20241015	173500	124174003	969	969	969	969	0
217	20241015	173400	124174003	969	969	969	969	0
218	20241015	173300	124174003	969	969	969	969	0
219	20241015	173200	124174003	969	969	969	969	0
220	20241015	173100	124174003	969	969	969	969	0
221	20241015	173000	124174003	969	969	969	969	0
222	20241015	172900	124174003	969	969	969	969	0
223	20241015	172800	124174003	969	969	969	969	0
224	20241015	172700	124174003	969	969	969	969	0
225	20241015	172600	124174003	969	969	969	969	0
226	20241015	172500	124174003	969	969	969	969	0
227	20241015	172400	124174003	969	969	969	969	0
228	20241015	172300	124174003	969	969	969	969	0
229	20241015	172200	124174003	969	969	969	969	0
230	20241015	172100	124174003	969	969	969	969	0
231	20241015	172000	124174003	969	969	969	969	0
232	20241015	171900	124174003	969	969	969	969	0
233	20241015	171800	124174003	969	969	969	969	0
234	20241015	171700	124174003	969	969	969	969	0
235	20241015	171600	124174003	969	969	969	969	0
236	20241015	171500	124174003	969	969	969	969	0
237	20241015	171400	124174003	969	969	969	969	0
238	20241015	171300	124174003	969	969	969	969	0
239	20241015	171200	124174003	969	969	969	969	0
240	20241015	171100	124174003	969	969	969	969	0
241	20241015	171000	124174003	969	969	969	969	0
242	20241015	170900	124174003	969	969	969	969	8722
243	20241015	170800	124174003	969	969	969	969	0
244	20241015	170700	124174003	969	969	969	969	0
245	20241015	170600	124174003	969	969	969	969	0
246	20241015	170500	124174003	969	969	969	969	0
247	20241015	170400	124174003	969	969	969	969	0
248	20241015	170300	124174003	969	969	969	969	0
249	20241015	170200	124174003	969	969	969	969	0
250	20241015	170100	124174003	969	969	969	969	0
251	20241015	170000	124174003	969	969	969	969	0
252	20241015	165900	124174003	969	969	969	969	0
253	20241015	165800	124174003	969	969	969	969	0
254	20241015	165700	124174003	969	969	969	969	0
255	20241015	165600	124174003	969	969	969	969	0
256	20241015	165500	124174003	969	969	969	969	0
257	20241015	165400	124174003	969	969	969	969	0
258	20241015	165300	124174003	969	969	969	969	0
259	20241015	165200	124174003	969	969	969	969	0
260	20241015	165100	124174003	969	969	969	969	0
261	20241015	165000	124174003	969	969	969	969	0
262	20241015	164900	124174003	969	969	969	969	0
263	20241015	164800	124174003	969	969	969	969	0
264	20241015	164700	124174003	969	969	969	969	0
265	20241015	164600	124174003	969	969	969	969	0
266	20241015	164500	124174003	969	969	969	969	0
267	20241015	164400	124174003	969	969	969	969	0
268	20241015	164300	124174003	969	969	969	969	0
269	20241015	164200	124174003	969	969	969	969	0
270	20241015	164100	124174003	969	969	969	969	0
271	20241015	164000	124174003	969	969	969	969	0
272	20241015	163900	124174003	969	969	969	969	8722
273	20241015	163800	124174003	969	969	969	969	0
274	20241015	163700	124174003	969	969	969	969	0
275	20241015	163600	124174003	969	969	969	969	0
276	20241015	163500	124174003	969	969	969	969	0
277	20241015	163400	124174003	969	969	969	969	0
278	20241015	163300	124174003	969	969	969	969	0
279	20241015	163200	124174003	969	969	969	969	0
280	20241015	163100	124174003	969	969	969	969	0
281	20241015	163000	124174003	969	969	969	969	0
282	20241015	162900	124174003	969	969	969	969	0
283	20241015	162800	124174003	969	969	969	969	0
284	20241015	162700	124174003	969	969	969	969	0
285	20241015	162600	124174003	969	969	969	969	0
286	20241015	162500	124174003	969	969	969	969	0
287	20241015	162400	124174003	969	969	969	969	0
288	20241015	162300	124174003	969	969	969	969	0
289	20241015	162200	124174003	969	969	969	969	0
290	20241015	162100	124174003	969	969	969	969	0
291	20241015	162000	124174003	969	969	969	969	0
292	20241015	161900	124174003	969	969	969	969	0
293	20241015	161800	124174003	969	969	969	969	0
294	20241015	161700	124174003	969	969	969	969	0
295	20241015	161600	124174003	969	969	969	969	0
296	20241015	161500	124174003	969	969	969	969	0
297	20241015	161400	124174003	969	969	969	969	0
298	20241015	161300	124174003	969	969	969	969	0
299	20241015	161200	124174003	969	969	969	969	0
300	20241015	161100	124174003	969	969	969	969	0
301	20241015	161000	124174003	969	969	969	969	0
302	20241015	160900	124174003	969	969	969	969	8722
303	20241015	160800	124174003	969	969	969	969	0
304	20241015	160700	124174003	969	969	969	969	0
305	20241015	160600	124174003	969	969	969	969	0
306	20241015	160500	124174003	969	969	969	969	0
307	20241015	160400	124174003	969	969	969	969	0
308	20241015	160300	124174003	969	969	969	969	0
309	20241015	160200	124174003	969	969	969	969	0
310	20241015	160100	124174003	969	969	969	969	0
311	20241015	160000	124174003	969	969	969	969	0
312	20241015	155900	124174003	969	969	969	969	0
313	20241015	155800	124174003	969	969	969	969	0
314	20241015	155700	124174003	969	969	969	969	0
315	20241015	155600	124174003	969	969	969	969	0
316	20241015	155500	124174003	969	969	969	969	0
317	20241015	155400	124174003	969	969	969	969	0
318	20241015	155300	124174003	969	969	969	969	0
319	20241015	155200	124174003	969	969	969	969	0
320	20241015	155100	124174003	969	969	969	969	0
321	20241015	155000	124174003	969	969	969	969	0
322	20241015	154900	124174003	969	969	969	969	0
323	20241015	154800	124174003	969	969	969	969	0
324	20241015	154700	124174003	969	969	969	969	0
325	20241015	154600	124174003	969	969	969	969	0
326	20241015	154500	124174003	969	969	969	969	0
327	20241015	154400	124174003	969	969	969	969	0
328	20241015	154300	124174003	969	969	969	969	0
329	20241015	154200	124174003	969	969	969	969	0
330	20241015	154100	124174003	969	969	969	969	0
331	20241015	154000	124174003	969	969	969	969	0
332	20241015	153900	124174003	969	969	969	969	8722
333	20241015	153800	124174003	969	969	969	969	0
334	20241015	153700	124174003	969	969	969	969	0
335	20241015	153600	124174003	969	969	969	969	0
336	20241015	153500	124174003	969	969	969	969	0
337	20241015	153400	124174003	969	969	969	969	0
338	20241015	153300	124174003	969	969	969	969	0
339	20241015	153200	124174003	969	969	969	969	0
340	20241015	153100	124174003	969	969	969	969	0
341	20241015	153000	124174003	969	969	969	969	8722
342	20241015	152900	115722385	956	956	956	956	0
343	20241015	152800	115722385	956	956	956	956	0
344	20241015	152700	115722385	956	956	956	956	0
345	20241015	152600	115722385	956	956	956	956	0
346	20241015	152500	115722385	956	956	956	956	0
347	20241015	152400	115722385	956	956	956	956	0
348	20241015	152300	115722385	956	956	956	956	0
349	20241015	152200	115722385	956	956	956	956	0
350	20241015	152100	115722385	956	956	956	956	0
351	20241015	152000	115722385	956	956	956	956	0
352	20241015	151900	115722385	956	955	956	955	103
353	20241015	151800	115623956	956	956	956	956	0
354	20241015	151700	115623956	956	956	956	956	0
355	20241015	151600	115623956	956	956	956	956	0
356	20241015	151500	115623956	956	956	956	956	0
357	20241015	151400	115623956	956	956	956	956	0
358	20241015	151300	115623956	956	957	957	956	226
359	20241015	151200	115407899	956	956	956	956	0
360	20241015	151100	115407899	956	956	956	956	0
361	20241015	151000	115407899	956	956	956	956	778
362	20241015	150900	114664131	957	957	957	957	2
363	20241015	150800	114662217	957	957	957	957	0
364	20241015	150700	114662217	957	957	957	957	0
365	20241015	150600	114662217	957	957	957	957	0
366	20241015	150500	114662217	957	957	957	957	278
367	20241015	150400	114396171	956	956	956	956	0
368	20241015	150300	114396171	956	956	956	956	0
369	20241015	150200	114396171	956	956	956	956	43
370	20241015	150100	114355063	956	956	956	956	957
371	20241015	150000	113440171	957	957	957	957	0
372	20241015	145900	113440171	957	957	957	957	0
373	20241015	145800	113440171	957	957	957	957	1
374	20241015	145700	113439214	957	957	957	957	0
375	20241015	145600	113439214	957	957	957	957	0
376	20241015	145500	113439214	957	957	957	957	53
377	20241015	145400	113388493	953	953	953	953	0
378	20241015	145300	113388493	953	953	953	953	288
379	20241015	145200	113114029	960	960	960	960	0
380	20241015	145100	113114029	960	960	960	960	0
381	20241015	145000	113114029	960	960	960	960	0
382	20241015	144900	113114029	960	960	960	960	0
383	20241015	144800	113114029	960	960	960	960	0
384	20241015	144700	113114029	960	960	960	960	0
385	20241015	144600	113114029	960	960	960	960	0
386	20241015	144500	113114029	960	960	960	960	0
387	20241015	144400	113114029	960	960	960	960	0
388	20241015	144300	113114029	960	960	960	960	0
389	20241015	144200	113114029	960	960	960	960	0
390	20241015	144100	113114029	960	960	960	960	0
391	20241015	144000	113114029	960	960	960	960	0
392	20241015	143900	113114029	960	960	960	960	0
393	20241015	143800	113114029	960	960	960	960	0
394	20241015	143700	113114029	960	960	960	960	0
395	20241015	143600	113114029	960	960	960	960	0
396	20241015	143500	113114029	960	960	960	960	0
397	20241015	143400	113114029	960	960	960	960	0
398	20241015	143300	113114029	960	960	960	960	0
399	20241015	143200	113114029	960	960	960	960	0
400	20241015	143100	113114029	960	960	960	960	0
401	20241015	143000	113114029	960	960	960	960	0
402	20241015	142900	113114029	960	960	960	960	0
403	20241015	142800	113114029	960	960	960	960	0
404	20241015	142700	113114029	960	960	960	960	0
405	20241015	142600	113114029	960	960	960	960	0
406	20241015	142500	113114029	960	960	960	960	0
407	20241015	142400	113114029	960	960	960	960	0
408	20241015	142300	113114029	960	960	960	960	0
409	20241015	142200	113114029	960	960	960	960	0
410	20241015	142100	113114029	960	960	960	960	0
411	20241015	142000	113114029	960	960	960	960	0
412	20241015	141900	113114029	960	960	960	960	0
413	20241015	141800	113114029	960	960	960	960	1
414	20241015	141700	113113069	951	951	951	951	0
415	20241015	141600	113113069	951	951	951	951	0
416	20241015	141500	113113069	951	951	951	951	0
417	20241015	141400	113113069	951	951	951	951	0
418	20241015	141300	113113069	951	951	951	951	1
419	20241015	141200	113112118	960	960	960	960	0
420	20241015	141100	113112118	960	960	960	960	0
421	20241015	141000	113112118	960	960	960	960	0
422	20241015	140900	113112118	960	960	960	960	0
423	20241015	140800	113112118	960	960	960	960	0
424	20241015	140700	113112118	960	960	960	960	0
425	20241015	140600	113112118	960	960	960	960	1
426	20241015	140500	113111158	960	960	960	960	0
427	20241015	140400	113111158	960	960	960	960	0
428	20241015	140300	113111158	960	960	960	960	0
429	20241015	140200	113111158	960	960	960	960	0
430	20241015	140100	113111158	960	960	960	960	0
431	20241015	140000	113111158	960	960	960	960	0
432	20241015	135900	113111158	960	960	960	960	0
433	20241015	135800	113111158	960	960	960	960	0
434	20241015	135700	113111158	960	960	960	960	0
435	20241015	135600	113111158	960	960	960	960	0
436	20241015	135500	113111158	960	960	960	960	0
437	20241015	135400	113111158	960	960	960	960	0
438	20241015	135300	113111158	960	960	960	960	0
439	20241015	135200	113111158	960	960	960	960	0
440	20241015	135100	113111158	960	960	960	960	1
441	20241015	135000	113110198	957	957	957	957	0
442	20241015	134900	113110198	957	957	957	957	0
443	20241015	134800	113110198	957	957	957	957	0
444	20241015	134700	113110198	957	953	957	949	15165
445	20241015	134600	98688053	959	959	959	959	0
446	20241015	134500	98688053	959	959	959	959	0
447	20241015	134400	98688053	959	959	959	959	0
448	20241015	134300	98688053	959	959	959	959	0
449	20241015	134200	98688053	959	959	959	959	0
450	20241015	134100	98688053	959	959	959	959	100
451	20241015	134000	98592153	959	959	959	959	0
452	20241015	133900	98592153	959	959	959	959	1
453	20241015	133800	98591194	953	953	953	953	0
454	20241015	133700	98591194	953	953	953	953	0
455	20241015	133600	98591194	953	953	953	953	1023
456	20241015	133500	97616275	953	953	953	953	3977
457	20241015	133400	93826194	960	960	960	960	0
458	20241015	133300	93826194	960	960	960	960	0
459	20241015	133200	93826194	960	960	960	960	0
460	20241015	133100	93826194	960	960	960	960	0
461	20241015	133000	93826194	960	960	960	960	0
462	20241015	132900	93826194	960	960	960	960	0
463	20241015	132800	93826194	960	960	960	960	0
464	20241015	132700	93826194	960	960	960	960	1
465	20241015	132600	93825234	960	954	960	954	85
466	20241015	132500	93744138	954	954	954	954	2
467	20241015	132400	93742230	954	954	954	954	3745
468	20241015	132300	90169500	954	954	954	954	0
469	20241015	132200	90169500	954	954	954	954	1351
470	20241015	132100	88880646	954	954	954	954	0
471	20241015	132000	88880646	954	954	954	954	0
472	20241015	131900	88880646	954	954	954	954	0
473	20241015	131800	88880646	954	954	954	954	0
474	20241015	131700	88880646	954	954	954	954	0
475	20241015	131600	88880646	954	954	954	954	0
476	20241015	131500	88880646	954	954	954	954	0
477	20241015	131400	88880646	954	954	954	954	0
478	20241015	131300	88880646	954	954	954	954	0
479	20241015	131200	88880646	954	954	954	954	0
480	20241015	131100	88880646	954	954	954	954	0
481	20241015	131000	88880646	954	954	954	954	114
482	20241015	130900	88771890	954	954	954	954	3113
483	20241015	130800	85802088	954	954	954	954	2224
484	20241015	130700	83680392	960	960	960	960	0
485	20241015	130600	83680392	960	960	960	960	0
486	20241015	130500	83680392	960	960	960	960	0
487	20241015	130400	83680392	960	960	960	960	0
488	20241015	130300	83680392	960	960	960	960	0
489	20241015	130200	83680392	960	960	960	960	0
490	20241015	130100	83680392	960	960	960	960	0
491	20241015	130000	83680392	960	960	960	960	0
492	20241015	125900	83680392	960	960	960	960	0
493	20241015	125800	83680392	960	960	960	960	0
494	20241015	125700	83680392	960	960	960	960	0
495	20241015	125600	83680392	960	960	960	960	0
496	20241015	125500	83680392	960	960	960	960	0
497	20241015	125400	83680392	960	960	960	960	0
498	20241015	125300	83680392	960	960	960	960	0
499	20241015	125200	83680392	960	960	960	960	0
500	20241015	125100	83680392	960	960	960	960	0
501	20241015	125000	83680392	960	960	960	960	1
502	20241015	124900	83679432	960	960	960	960	0
503	20241015	124800	83679432	960	960	960	960	0
504	20241015	124700	83679432	960	960	960	960	0
505	20241015	124600	83679432	960	960	960	960	0
506	20241015	124500	83679432	960	960	960	960	0
507	20241015	124400	83679432	960	960	960	960	0
508	20241015	124300	83679432	960	960	960	960	0
509	20241015	124200	83679432	960	960	960	960	0
510	20241015	124100	83679432	960	960	960	960	0
511	20241015	124000	83679432	960	960	960	960	0
512	20241015	123900	83679432	960	960	960	960	0
513	20241015	123800	83679432	960	960	960	960	1
514	20241015	123700	83678472	955	955	955	955	0
515	20241015	123600	83678472	955	956	956	955	6000
516	20241015	123500	77947697	965	965	965	965	0
517	20241015	123400	77947697	965	965	965	965	0
518	20241015	123300	77947697	965	965	965	965	1
519	20241015	123200	77946732	960	960	960	960	0
520	20241015	123100	77946732	960	960	960	960	3
521	20241015	123000	77943852	965	965	965	965	2
522	20241015	122900	77941922	957	957	957	957	0
523	20241015	122800	77941922	957	957	957	957	600
524	20241015	122700	77367722	958	958	958	958	7526
525	20241015	122600	70157814	958	958	958	958	2
526	20241015	122500	70155898	958	958	958	958	0
527	20241015	122400	70155898	958	958	958	958	1
528	20241015	122300	70154940	957	957	957	957	0
529	20241015	122200	70154940	957	957	957	957	50
530	20241015	122100	70107090	958	958	958	958	0
531	20241015	122000	70107090	958	958	958	958	0
532	20241015	121900	70107090	958	958	958	958	0
533	20241015	121800	70107090	958	958	958	958	0
534	20241015	121700	70107090	958	958	958	958	0
535	20241015	121600	70107090	958	958	958	958	0
536	20241015	121500	70107090	958	958	958	958	3
537	20241015	121400	70104216	958	958	958	958	1
538	20241015	121300	70103258	958	958	958	958	0
539	20241015	121200	70103258	958	958	958	958	4
540	20241015	121100	70099426	958	958	958	958	0
541	20241015	121000	70099426	958	958	958	958	0
542	20241015	120900	70099426	958	958	958	958	0
543	20241015	120800	70099426	958	958	958	958	0
544	20241015	120700	70099426	958	958	958	958	0
545	20241015	120600	70099426	958	958	958	958	0
546	20241015	120500	70099426	958	958	958	958	0
547	20241015	120400	70099426	958	958	958	958	0
548	20241015	120300	70099426	958	958	958	958	0
549	20241015	120200	70099426	958	958	958	958	0
550	20241015	120100	70099426	958	958	958	958	0
551	20241015	120000	70099426	958	958	958	958	1
552	20241015	115900	70098468	958	958	958	958	99
553	20241015	115800	70003626	958	958	958	958	0
554	20241015	115700	70003626	958	957	958	957	1200
555	20241015	115600	68855119	957	957	957	957	0
556	20241015	115500	68855119	957	957	957	957	0
557	20241015	115400	68855119	957	957	957	957	0
558	20241015	115300	68855119	957	957	957	957	0
559	20241015	115200	68855119	957	957	957	957	2
560	20241015	115100	68853205	957	957	957	957	1
561	20241015	115000	68852248	957	957	957	957	0
562	20241015	114900	68852248	957	957	957	957	400
563	20241015	114800	68469448	957	957	957	957	0
564	20241015	114700	68469448	957	957	957	957	0
565	20241015	114600	68469448	957	957	957	957	0
566	20241015	114500	68469448	957	957	957	957	0
567	20241015	114400	68469448	957	957	957	957	100
568	20241015	114300	68373748	957	957	957	957	0
569	20241015	114200	68373748	957	957	957	957	0
570	20241015	114100	68373748	957	957	957	957	1
571	20241015	114000	68372791	958	958	958	958	0
572	20241015	113900	68372791	958	958	958	958	0
573	20241015	113800	68372791	958	958	958	958	7249
574	20241015	113700	61428249	958	958	958	958	0
575	20241015	113600	61428249	958	958	958	958	1
576	20241015	113500	61427291	958	958	958	958	0
577	20241015	113400	61427291	958	958	958	958	0
578	20241015	113300	61427291	958	958	958	958	0
579	20241015	113200	61427291	958	958	958	958	0
580	20241015	113100	61427291	958	958	958	958	0
581	20241015	113000	61427291	958	958	958	958	0
582	20241015	112900	61427291	958	958	958	958	0
583	20241015	112800	61427291	958	958	958	958	0
584	20241015	112700	61427291	958	958	958	958	0
585	20241015	112600	61427291	958	958	958	958	0
586	20241015	112500	61427291	958	958	958	958	0
587	20241015	112400	61427291	958	958	958	958	0
588	20241015	112300	61427291	958	958	958	958	0
589	20241015	112200	61427291	958	958	958	958	5
590	20241015	112100	61422501	958	958	958	958	0
591	20241015	112000	61422501	958	958	958	958	1
592	20241015	111900	61421543	957	957	957	957	0
593	20241015	111800	61421543	957	968	969	957	17
594	20241015	111700	61405233	959	959	959	959	0
595	20241015	111600	61405233	959	959	959	959	0
596	20241015	111500	61405233	959	959	959	959	0
597	20241015	111400	61405233	959	959	959	959	0
598	20241015	111300	61405233	959	959	959	959	108
599	20241015	111200	61301661	959	959	959	959	0
600	20241015	111100	61301661	959	959	959	959	0
601	20241015	111000	61301661	959	970	970	959	401
602	20241015	110900	60917091	960	960	960	960	71
603	20241015	110800	60848931	961	961	961	961	0
604	20241015	110700	60848931	961	962	970	961	340
605	20241015	110600	60520911	960	958	960	958	4979
606	20241015	110500	55750469	958	958	958	958	1
607	20241015	110400	55749511	958	958	958	958	0
608	20241015	110300	55749511	958	958	958	958	100
609	20241015	110200	55653711	958	958	958	958	0
610	20241015	110100	55653711	958	958	958	958	10
611	20241015	110000	55644131	958	958	958	958	190
612	20241015	105900	55462111	960	960	960	960	0
613	20241015	105800	55462111	960	960	960	960	100
614	20241015	105700	55366111	960	960	960	960	0
615	20241015	105600	55366111	960	960	960	960	0
616	20241015	105500	55366111	960	960	960	960	0
617	20241015	105400	55366111	960	960	960	960	0
618	20241015	105300	55366111	960	960	960	960	0
619	20241015	105200	55366111	960	960	960	960	0
620	20241015	105100	55366111	960	960	960	960	100
621	20241015	105000	55270111	960	960	960	960	85
622	20241015	104900	55188511	960	960	960	960	833
623	20241015	104800	54388831	960	960	960	960	321
624	20241015	104700	54080671	960	960	960	960	0
625	20241015	104600	54080671	960	960	960	958	405
626	20241015	104500	53692677	958	958	958	958	4556
627	20241015	104400	49328029	958	958	958	958	100
628	20241015	104300	49232229	960	960	960	960	0
629	20241015	104200	49232229	960	958	960	955	3161
630	20241015	104100	46213450	958	958	958	958	16
631	20241015	104000	46198122	950	960	960	950	14002
632	20241015	103900	32863534	956	956	956	956	0
633	20241015	103800	32863534	956	956	956	956	0
634	20241015	103700	32863534	956	956	956	956	0
635	20241015	103600	32863534	956	956	956	956	0
636	20241015	103500	32863534	956	956	956	956	0
637	20241015	103400	32863534	956	956	956	956	0
638	20241015	103300	32863534	956	956	956	956	0
639	20241015	103200	32863534	956	959	959	956	4000
640	20241015	103100	29039467	960	960	960	960	0
641	20241015	103000	29039467	960	960	960	960	0
642	20241015	102900	29039467	960	960	960	960	0
643	20241015	102800	29039467	960	960	960	960	1
644	20241015	102700	29038507	957	957	957	957	0
645	20241015	102600	29038507	957	957	957	957	0
646	20241015	102500	29038507	957	962	962	957	1784
647	20241015	102400	27329429	963	963	963	963	0
648	20241015	102300	27329429	963	963	963	963	140
649	20241015	102200	27194609	970	970	970	970	0
650	20241015	102100	27194609	970	970	970	970	0
651	20241015	102000	27194609	970	970	970	970	0
652	20241015	101900	27194609	970	970	970	970	0
653	20241015	101800	27194609	970	970	970	970	0
654	20241015	101700	27194609	970	970	970	970	0
655	20241015	101600	27194609	970	970	970	970	0
656	20241015	101500	27194609	970	970	970	970	0
657	20241015	101400	27194609	970	970	970	970	0
658	20241015	101300	27194609	970	969	970	969	515
659	20241015	101200	26695093	969	969	969	969	1
660	20241015	101100	26694124	959	959	959	959	0
661	20241015	101000	26694124	959	959	959	959	0
662	20241015	100900	26694124	959	959	959	959	0
663	20241015	100800	26694124	959	969	969	959	2
664	20241015	100700	26692196	968	968	968	968	0
665	20241015	100600	26692196	968	968	968	968	0
666	20241015	100500	26692196	968	968	968	968	2
667	20241015	100400	26690260	959	959	959	959	0
668	20241015	100300	26690260	959	959	959	959	0
669	20241015	100200	26690260	959	959	959	959	0
670	20241015	100100	26690260	959	959	959	959	1
671	20241015	100000	26689301	959	959	959	959	1
672	20241015	095900	26688342	961	961	961	961	0
673	20241015	095800	26688342	961	961	961	961	0
674	20241015	095700	26688342	961	961	961	961	1
675	20241015	095600	26687381	963	963	963	963	1
676	20241015	095500	26686418	969	969	969	969	0
677	20241015	095400	26686418	969	963	969	963	1039
678	20241015	095300	25685855	963	963	963	963	0
679	20241015	095200	25685855	963	956	963	955	5001
680	20241015	095100	20909781	957	957	957	957	5000
681	20241015	095000	16124781	957	961	961	957	5000
682	20241015	094900	11335533	961	961	961	961	0
683	20241015	094800	11335533	961	962	962	961	336
684	20241015	094700	11012436	963	963	963	963	62
685	20241015	094600	10952730	965	965	965	965	10
686	20241015	094500	10943080	973	973	973	973	0
687	20241015	094400	10943080	973	973	973	973	0
688	20241015	094300	10943080	973	973	973	973	0
689	20241015	094200	10943080	973	973	973	973	1002
690	20241015	094100	9968134	973	971	973	971	101
691	20241015	094000	9870033	968	968	968	968	0
692	20241015	093900	9870033	968	968	968	968	0
693	20241015	093800	9870033	968	968	968	968	0
694	20241015	093700	9870033	968	968	968	968	0
695	20241015	093600	9870033	968	968	968	968	14
696	20241015	093500	9856481	965	965	965	965	0
697	20241015	093400	9856481	965	965	965	965	196
698	20241015	093300	9667341	971	971	971	971	1
699	20241015	093200	9666370	965	965	965	965	38
700	20241015	093100	9629700	973	973	973	973	0
701	20241015	093000	9629700	973	973	973	973	9
702	20241015	092900	9620943	972	972	972	972	0
703	20241015	092800	9620943	972	972	972	972	97
704	20241015	092700	9526659	965	965	965	965	0
705	20241015	092600	9526659	965	971	973	965	132
706	20241015	092500	9399032	964	964	964	964	400
707	20241015	092400	9013432	965	965	965	965	0
708	20241015	092300	9013432	965	965	965	965	400
709	20241015	092200	8627432	975	970	975	970	300
710	20241015	092100	8335917	964	964	964	964	4000
711	20241015	092000	4479917	970	970	970	970	0
712	20241015	091900	4479917	970	970	970	970	0
713	20241015	091800	4479917	970	970	970	970	0
714	20241015	091700	4479917	970	968	970	968	8
715	20241015	091600	4472166	966	966	966	966	0
716	20241015	091500	4472166	966	965	966	965	2133
717	20241015	091400	2413820	965	965	965	965	100
718	20241015	091300	2317320	965	962	965	962	3
719	20241015	091200	2314429	955	955	955	955	0
720	20241015	091100	2314429	955	962	962	951	1008
721	20241015	091000	1348051	965	965	965	965	3
722	20241015	090900	1345156	965	965	965	965	3
723	20241015	090800	1342261	965	965	965	965	0
724	20241015	090700	1342261	965	965	965	965	1
725	20241015	090600	1341296	965	965	965	965	0
726	20241015	090500	1341296	965	965	965	965	0
727	20241015	090400	1341296	965	965	965	965	0
728	20241015	090300	1341296	965	961	965	960	301
729	20241015	090200	1050885	965	965	965	965	0
730	20241015	090100	1050885	965	965	965	965	0
731	20241015	090000	1050885	965	965	965	965	1089