KissMeData/084440/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	200800	309914091	973	973	973	973	12797
3	20241007	200700	309914091	973	973	973	973	0
4	20241007	200600	309914091	973	973	973	973	0
5	20241007	200500	309914091	973	973	973	973	0
6	20241007	200400	309914091	973	973	973	973	0
7	20241007	200300	309914091	973	973	973	973	0
8	20241007	200200	309914091	973	973	973	973	0
9	20241007	200100	309914091	973	973	973	973	0
10	20241007	200000	309914091	973	973	973	973	0
11	20241007	195900	309914091	973	973	973	973	0
12	20241007	195800	309914091	973	973	973	973	0
13	20241007	195700	309914091	973	973	973	973	0
14	20241007	195600	309914091	973	973	973	973	0
15	20241007	195500	309914091	973	973	973	973	0
16	20241007	195400	309914091	973	973	973	973	0
17	20241007	195300	309914091	973	973	973	973	0
18	20241007	195200	309914091	973	973	973	973	0
19	20241007	195100	309914091	973	973	973	973	0
20	20241007	195000	309914091	973	973	973	973	0
21	20241007	194900	309914091	973	973	973	973	0
22	20241007	194800	309914091	973	973	973	973	0
23	20241007	194700	309914091	973	973	973	973	0
24	20241007	194600	309914091	973	973	973	973	0
25	20241007	194500	309914091	973	973	973	973	0
26	20241007	194400	309914091	973	973	973	973	0
27	20241007	194300	309914091	973	973	973	973	0
28	20241007	194200	309914091	973	973	973	973	0
29	20241007	194100	309914091	973	973	973	973	0
30	20241007	194000	309914091	973	973	973	973	0
31	20241007	193900	309914091	973	973	973	973	0
32	20241007	193800	309914091	973	973	973	973	12797
33	20241007	193700	309914091	973	973	973	973	0
34	20241007	193600	309914091	973	973	973	973	0
35	20241007	193500	309914091	973	973	973	973	0
36	20241007	193400	309914091	973	973	973	973	0
37	20241007	193300	309914091	973	973	973	973	0
38	20241007	193200	309914091	973	973	973	973	0
39	20241007	193100	309914091	973	973	973	973	0
40	20241007	193000	309914091	973	973	973	973	0
41	20241007	192900	309914091	973	973	973	973	0
42	20241007	192800	309914091	973	973	973	973	0
43	20241007	192700	309914091	973	973	973	973	0
44	20241007	192600	309914091	973	973	973	973	0
45	20241007	192500	309914091	973	973	973	973	0
46	20241007	192400	309914091	973	973	973	973	0
47	20241007	192300	309914091	973	973	973	973	0
48	20241007	192200	309914091	973	973	973	973	0
49	20241007	192100	309914091	973	973	973	973	0
50	20241007	192000	309914091	973	973	973	973	0
51	20241007	191900	309914091	973	973	973	973	0
52	20241007	191800	309914091	973	973	973	973	0
53	20241007	191700	309914091	973	973	973	973	0
54	20241007	191600	309914091	973	973	973	973	0
55	20241007	191500	309914091	973	973	973	973	0
56	20241007	191400	309914091	973	973	973	973	0
57	20241007	191300	309914091	973	973	973	973	0
58	20241007	191200	309914091	973	973	973	973	0
59	20241007	191100	309914091	973	973	973	973	0
60	20241007	191000	309914091	973	973	973	973	0
61	20241007	190900	309914091	973	973	973	973	0
62	20241007	190800	309914091	973	973	973	973	12797
63	20241007	190700	309914091	973	973	973	973	0
64	20241007	190600	309914091	973	973	973	973	0
65	20241007	190500	309914091	973	973	973	973	0
66	20241007	190400	309914091	973	973	973	973	0
67	20241007	190300	309914091	973	973	973	973	0
68	20241007	190200	309914091	973	973	973	973	0
69	20241007	190100	309914091	973	973	973	973	0
70	20241007	190000	309914091	973	973	973	973	0
71	20241007	185900	309914091	973	973	973	973	0
72	20241007	185800	309914091	973	973	973	973	0
73	20241007	185700	309914091	973	973	973	973	0
74	20241007	185600	309914091	973	973	973	973	0
75	20241007	185500	309914091	973	973	973	973	0
76	20241007	185400	309914091	973	973	973	973	0
77	20241007	185300	309914091	973	973	973	973	0
78	20241007	185200	309914091	973	973	973	973	0
79	20241007	185100	309914091	973	973	973	973	0
80	20241007	185000	309914091	973	973	973	973	0
81	20241007	184900	309914091	973	973	973	973	0
82	20241007	184800	309914091	973	973	973	973	0
83	20241007	184700	309914091	973	973	973	973	0
84	20241007	184600	309914091	973	973	973	973	0
85	20241007	184500	309914091	973	973	973	973	0
86	20241007	184400	309914091	973	973	973	973	0
87	20241007	184300	309914091	973	973	973	973	0
88	20241007	184200	309914091	973	973	973	973	0
89	20241007	184100	309914091	973	973	973	973	0
90	20241007	184000	309914091	973	973	973	973	0
91	20241007	183900	309914091	973	973	973	973	0
92	20241007	183800	309914091	973	973	973	973	12797
93	20241007	183700	309914091	973	973	973	973	0
94	20241007	183600	309914091	973	973	973	973	0
95	20241007	183500	309914091	973	973	973	973	0
96	20241007	183400	309914091	973	973	973	973	0
97	20241007	183300	309914091	973	973	973	973	0
98	20241007	183200	309914091	973	973	973	973	0
99	20241007	183100	309914091	973	973	973	973	0
100	20241007	183000	309914091	973	973	973	973	0
101	20241007	182900	309914091	973	973	973	973	0
102	20241007	182800	309914091	973	973	973	973	0
103	20241007	182700	309914091	973	973	973	973	0
104	20241007	182600	309914091	973	973	973	973	0
105	20241007	182500	309914091	973	973	973	973	0
106	20241007	182400	309914091	973	973	973	973	0
107	20241007	182300	309914091	973	973	973	973	0
108	20241007	182200	309914091	973	973	973	973	0
109	20241007	182100	309914091	973	973	973	973	0
110	20241007	182000	309914091	973	973	973	973	0
111	20241007	181900	309914091	973	973	973	973	0
112	20241007	181800	309914091	973	973	973	973	0
113	20241007	181700	309914091	973	973	973	973	0
114	20241007	181600	309914091	973	973	973	973	0
115	20241007	181500	309914091	973	973	973	973	0
116	20241007	181400	309914091	973	973	973	973	0
117	20241007	181300	309914091	973	973	973	973	0
118	20241007	181200	309914091	973	973	973	973	0
119	20241007	181100	309914091	973	973	973	973	0
120	20241007	181000	309914091	973	973	973	973	0
121	20241007	180900	309914091	973	973	973	973	0
122	20241007	180800	309914091	973	973	973	973	12797
123	20241007	180700	309914091	973	973	973	973	0
124	20241007	180600	309914091	973	973	973	973	0
125	20241007	180500	309914091	973	973	973	973	0
126	20241007	180400	309914091	973	973	973	973	0
127	20241007	180300	309914091	973	973	973	973	0
128	20241007	180200	309914091	973	973	973	973	0
129	20241007	180100	309914091	973	973	973	973	0
130	20241007	180000	309914091	973	973	973	973	0
131	20241007	175900	309914091	973	973	973	973	0
132	20241007	175800	309914091	973	973	973	973	0
133	20241007	175700	309914091	973	973	973	973	0
134	20241007	175600	309914091	973	973	973	973	0
135	20241007	175500	309914091	973	973	973	973	0
136	20241007	175400	309914091	973	973	973	973	0
137	20241007	175300	309914091	973	973	973	973	0
138	20241007	175200	309914091	973	973	973	973	0
139	20241007	175100	309914091	973	973	973	973	0
140	20241007	175000	309914091	973	973	973	973	0
141	20241007	174900	309914091	973	973	973	973	0
142	20241007	174800	309914091	973	973	973	973	0
143	20241007	174700	309914091	973	973	973	973	0
144	20241007	174600	309914091	973	973	973	973	0
145	20241007	174500	309914091	973	973	973	973	0
146	20241007	174400	309914091	973	973	973	973	0
147	20241007	174300	309914091	973	973	973	973	0
148	20241007	174200	309914091	973	973	973	973	0
149	20241007	174100	309914091	973	973	973	973	0
150	20241007	174000	309914091	973	973	973	973	0
151	20241007	173900	309914091	973	973	973	973	0
152	20241007	173800	309914091	973	973	973	973	12797
153	20241007	173700	309914091	973	973	973	973	0
154	20241007	173600	309914091	973	973	973	973	0
155	20241007	173500	309914091	973	973	973	973	0
156	20241007	173400	309914091	973	973	973	973	0
157	20241007	173300	309914091	973	973	973	973	0
158	20241007	173200	309914091	973	973	973	973	0
159	20241007	173100	309914091	973	973	973	973	0
160	20241007	173000	309914091	973	973	973	973	0
161	20241007	172900	309914091	973	973	973	973	0
162	20241007	172800	309914091	973	973	973	973	0
163	20241007	172700	309914091	973	973	973	973	0
164	20241007	172600	309914091	973	973	973	973	0
165	20241007	172500	309914091	973	973	973	973	0
166	20241007	172400	309914091	973	973	973	973	0
167	20241007	172300	309914091	973	973	973	973	0
168	20241007	172200	309914091	973	973	973	973	0
169	20241007	172100	309914091	973	973	973	973	0
170	20241007	172000	309914091	973	973	973	973	0
171	20241007	171900	309914091	973	973	973	973	0
172	20241007	171800	309914091	973	973	973	973	0
173	20241007	171700	309914091	973	973	973	973	0
174	20241007	171600	309914091	973	973	973	973	0
175	20241007	171500	309914091	973	973	973	973	0
176	20241007	171400	309914091	973	973	973	973	0
177	20241007	171300	309914091	973	973	973	973	0
178	20241007	171200	309914091	973	973	973	973	0
179	20241007	171100	309914091	973	973	973	973	0
180	20241007	171000	309914091	973	973	973	973	0
181	20241007	170900	309914091	973	973	973	973	0
182	20241007	170800	309914091	973	973	973	973	12797
183	20241007	170700	309914091	973	973	973	973	0
184	20241007	170600	309914091	973	973	973	973	0
185	20241007	170500	309914091	973	973	973	973	0
186	20241007	170400	309914091	973	973	973	973	0
187	20241007	170300	309914091	973	973	973	973	0
188	20241007	170200	309914091	973	973	973	973	0
189	20241007	170100	309914091	973	973	973	973	0
190	20241007	170000	309914091	973	973	973	973	0
191	20241007	165900	309914091	973	973	973	973	0
192	20241007	165800	309914091	973	973	973	973	0
193	20241007	165700	309914091	973	973	973	973	0
194	20241007	165600	309914091	973	973	973	973	0
195	20241007	165500	309914091	973	973	973	973	0
196	20241007	165400	309914091	973	973	973	973	0
197	20241007	165300	309914091	973	973	973	973	0
198	20241007	165200	309914091	973	973	973	973	0
199	20241007	165100	309914091	973	973	973	973	0
200	20241007	165000	309914091	973	973	973	973	0
201	20241007	164900	309914091	973	973	973	973	0
202	20241007	164800	309914091	973	973	973	973	0
203	20241007	164700	309914091	973	973	973	973	0
204	20241007	164600	309914091	973	973	973	973	0
205	20241007	164500	309914091	973	973	973	973	0
206	20241007	164400	309914091	973	973	973	973	0
207	20241007	164300	309914091	973	973	973	973	0
208	20241007	164200	309914091	973	973	973	973	0
209	20241007	164100	309914091	973	973	973	973	0
210	20241007	164000	309914091	973	973	973	973	0
211	20241007	163900	309914091	973	973	973	973	0
212	20241007	163800	309914091	973	973	973	973	12797
213	20241007	163700	309914091	973	973	973	973	0
214	20241007	163600	309914091	973	973	973	973	0
215	20241007	163500	309914091	973	973	973	973	0
216	20241007	163400	309914091	973	973	973	973	0
217	20241007	163300	309914091	973	973	973	973	0
218	20241007	163200	309914091	973	973	973	973	0
219	20241007	163100	309914091	973	973	973	973	0
220	20241007	163000	309914091	973	973	973	973	0
221	20241007	162900	309914091	973	973	973	973	0
222	20241007	162800	309914091	973	973	973	973	0
223	20241007	162700	309914091	973	973	973	973	0
224	20241007	162600	309914091	973	973	973	973	0
225	20241007	162500	309914091	973	973	973	973	0
226	20241007	162400	309914091	973	973	973	973	0
227	20241007	162300	309914091	973	973	973	973	0
228	20241007	162200	309914091	973	973	973	973	0
229	20241007	162100	309914091	973	973	973	973	0
230	20241007	162000	309914091	973	973	973	973	0
231	20241007	161900	309914091	973	973	973	973	0
232	20241007	161800	309914091	973	973	973	973	0
233	20241007	161700	309914091	973	973	973	973	0
234	20241007	161600	309914091	973	973	973	973	0
235	20241007	161500	309914091	973	973	973	973	0
236	20241007	161400	309914091	973	973	973	973	0
237	20241007	161300	309914091	973	973	973	973	0
238	20241007	161200	309914091	973	973	973	973	0
239	20241007	161100	309914091	973	973	973	973	0
240	20241007	161000	309914091	973	973	973	973	0
241	20241007	160900	309914091	973	973	973	973	0
242	20241007	160800	309914091	973	973	973	973	12797
243	20241007	160700	309914091	973	973	973	973	0
244	20241007	160600	309914091	973	973	973	973	0
245	20241007	160500	309914091	973	973	973	973	0
246	20241007	160400	309914091	973	973	973	973	0
247	20241007	160300	309914091	973	973	973	973	0
248	20241007	160200	309914091	973	973	973	973	0
249	20241007	160100	309914091	973	973	973	973	0
250	20241007	160000	309914091	973	973	973	973	0
251	20241007	155900	309914091	973	973	973	973	0
252	20241007	155800	309914091	973	973	973	973	0
253	20241007	155700	309914091	973	973	973	973	0
254	20241007	155600	309914091	973	973	973	973	0
255	20241007	155500	309914091	973	973	973	973	0
256	20241007	155400	309914091	973	973	973	973	0
257	20241007	155300	309914091	973	973	973	973	0
258	20241007	155200	309914091	973	973	973	973	0
259	20241007	155100	309914091	973	973	973	973	0
260	20241007	155000	309914091	973	973	973	973	0
261	20241007	154900	309914091	973	973	973	973	0
262	20241007	154800	309914091	973	973	973	973	0
263	20241007	154700	309914091	973	973	973	973	0
264	20241007	154600	309914091	973	973	973	973	0
265	20241007	154500	309914091	973	973	973	973	0
266	20241007	154400	309914091	973	973	973	973	0
267	20241007	154300	309914091	973	973	973	973	0
268	20241007	154200	309914091	973	973	973	973	0
269	20241007	154100	309914091	973	973	973	973	0
270	20241007	154000	309914091	973	973	973	973	0
271	20241007	153900	309914091	973	973	973	973	0
272	20241007	153800	309914091	973	973	973	973	12797
273	20241007	153700	309914091	973	973	973	973	0
274	20241007	153600	309914091	973	973	973	973	0
275	20241007	153500	309914091	973	973	973	973	0
276	20241007	153400	309914091	973	973	973	973	0
277	20241007	153300	309914091	973	973	973	973	0
278	20241007	153200	309914091	973	973	973	973	0
279	20241007	153100	309914091	973	973	973	973	0
280	20241007	153000	309914091	973	973	973	973	12797
281	20241007	152900	297462610	972	972	972	972	0
282	20241007	152800	297462610	972	972	972	972	0
283	20241007	152700	297462610	972	972	972	972	0
284	20241007	152600	297462610	972	972	972	972	0
285	20241007	152500	297462610	972	972	972	972	0
286	20241007	152400	297462610	972	972	972	972	0
287	20241007	152300	297462610	972	972	972	972	0
288	20241007	152200	297462610	972	972	972	972	0
289	20241007	152100	297462610	972	972	972	972	0
290	20241007	152000	297462610	972	972	972	972	0
291	20241007	151900	297462610	972	970	972	969	1243
292	20241007	151800	296257964	972	972	973	972	832
293	20241007	151700	295449228	972	973	973	972	201
294	20241007	151600	295253855	970	970	970	970	130
295	20241007	151500	295127755	973	973	973	973	1712
296	20241007	151400	293461979	973	973	973	969	151
297	20241007	151300	293315448	974	974	974	974	0
298	20241007	151200	293315448	974	974	974	974	101
299	20241007	151100	293217074	971	969	971	969	648
300	20241007	151000	292587966	969	969	969	969	0
301	20241007	150900	292587966	969	970	970	969	1538
302	20241007	150800	291096542	971	971	971	971	0
303	20241007	150700	291096542	971	970	971	970	566
304	20241007	150600	290547520	970	969	970	969	1850
305	20241007	150500	288753516	969	969	969	969	1
306	20241007	150400	288752547	968	968	968	968	1
307	20241007	150300	288751579	968	969	969	968	4
308	20241007	150200	288747704	967	967	967	967	149
309	20241007	150100	288603621	967	967	968	967	1143
310	20241007	150000	287498337	967	967	967	967	710
311	20241007	145900	286811767	967	967	967	967	0
312	20241007	145800	286811767	967	967	967	967	16
313	20241007	145700	286796295	966	966	966	966	500
314	20241007	145600	286313295	966	966	966	966	3
315	20241007	145500	286310397	966	966	966	966	0
316	20241007	145400	286310397	966	966	966	966	0
317	20241007	145300	286310397	966	966	966	966	0
318	20241007	145200	286310397	966	961	966	960	4001
319	20241007	145100	282469331	965	965	965	965	115
320	20241007	145000	282358356	965	965	965	965	120
321	20241007	144900	282242556	966	966	966	966	134
322	20241007	144800	282113112	967	968	968	966	553
323	20241007	144700	281578354	969	969	969	968	3
324	20241007	144600	281575448	968	968	968	967	12
325	20241007	144500	281563833	967	967	967	967	3
326	20241007	144400	281560932	967	967	967	967	10
327	20241007	144300	281551262	968	968	968	968	0
328	20241007	144200	281551262	968	968	968	968	4
329	20241007	144100	281547390	965	965	965	965	919
330	20241007	144000	280660555	967	967	967	967	0
331	20241007	143900	280660555	967	967	967	967	0
332	20241007	143800	280660555	967	961	967	961	80
333	20241007	143700	280583669	961	968	968	961	2
334	20241007	143600	280581740	960	967	967	960	4000
335	20241007	143500	276727955	967	967	967	967	404
336	20241007	143400	276337287	967	967	967	967	0
337	20241007	143300	276337287	967	967	967	967	1267
338	20241007	143200	275112098	967	967	967	967	0
339	20241007	143100	275112098	967	967	967	967	0
340	20241007	143000	275112098	967	967	967	967	10
341	20241007	142900	275102428	968	968	968	968	0
342	20241007	142800	275102428	968	968	968	968	0
343	20241007	142700	275102428	968	968	968	968	0
344	20241007	142600	275102428	968	968	968	968	0
345	20241007	142500	275102428	968	968	968	968	0
346	20241007	142400	275102428	968	968	968	968	0
347	20241007	142300	275102428	968	964	968	964	2226
348	20241007	142200	272956560	964	964	964	964	1775
349	20241007	142100	271245460	968	968	968	968	0
350	20241007	142000	271245460	968	968	968	968	0
351	20241007	141900	271245460	968	968	968	968	0
352	20241007	141800	271245460	968	968	968	968	330
353	20241007	141700	270926020	968	968	968	968	178
354	20241007	141600	270753716	968	968	968	968	200
355	20241007	141500	270560116	968	968	968	968	588
356	20241007	141400	269990932	968	968	968	968	422
357	20241007	141300	269582436	968	968	968	968	0
358	20241007	141200	269582436	968	968	968	968	10
359	20241007	141100	269572756	969	969	969	969	0
360	20241007	141000	269572756	969	969	969	969	0
361	20241007	140900	269572756	969	969	969	969	0
362	20241007	140800	269572756	969	969	969	969	1
363	20241007	140700	269571787	962	962	962	962	1
364	20241007	140600	269570825	970	970	970	970	920
365	20241007	140500	268678425	970	967	970	961	3001
366	20241007	140400	265790812	972	972	972	972	0
367	20241007	140300	265790812	972	972	972	972	1
368	20241007	140200	265789840	967	972	972	967	600
369	20241007	140100	265209140	972	972	972	972	3
370	20241007	140000	265206224	975	975	975	975	0
371	20241007	135900	265206224	975	975	975	975	0
372	20241007	135800	265206224	975	975	975	975	0
373	20241007	135700	265206224	975	975	975	975	0
374	20241007	135600	265206224	975	975	975	975	0
375	20241007	135500	265206224	975	975	975	975	1093
376	20241007	135400	264140549	975	975	975	975	3076
377	20241007	135300	261141449	975	975	975	975	5
378	20241007	135200	261136574	978	978	978	978	0
379	20241007	135100	261136574	978	978	978	978	0
380	20241007	135000	261136574	978	978	978	978	0
381	20241007	134900	261136574	978	978	978	978	0
382	20241007	134800	261136574	978	971	978	964	2715
383	20241007	134700	258510107	979	979	979	979	0
384	20241007	134600	258510107	979	970	979	968	4370
385	20241007	134500	254267897	971	971	971	971	0
386	20241007	134400	254267897	971	971	971	971	3
387	20241007	134300	254264984	971	971	971	971	201
388	20241007	134200	254069813	970	970	970	970	0
389	20241007	134100	254069813	970	970	971	970	948
390	20241007	134000	253149812	971	971	971	971	573
391	20241007	133900	252593429	971	971	971	971	0
392	20241007	133800	252593429	971	971	971	971	368
393	20241007	133700	252236101	977	977	977	977	0
394	20241007	133600	252236101	977	977	977	977	0
395	20241007	133500	252236101	977	977	977	977	1
396	20241007	133400	252235124	978	978	978	978	0
397	20241007	133300	252235124	978	978	978	978	0
398	20241007	133200	252235124	978	978	978	978	100
399	20241007	133100	252137324	979	979	979	979	0
400	20241007	133000	252137324	979	979	979	979	0
401	20241007	132900	252137324	979	979	979	979	0
402	20241007	132800	252137324	979	969	979	969	3
403	20241007	132700	252134398	979	979	979	979	180
404	20241007	132600	251958178	969	979	980	969	54
405	20241007	132500	251905270	969	969	969	969	1
406	20241007	132400	251904301	981	980	981	960	12347
407	20241007	132300	239975914	981	980	981	980	123
408	20241007	132200	239855373	980	977	980	977	661
409	20241007	132100	239209573	977	970	977	970	1373
410	20241007	132000	237872643	969	969	969	969	182
411	20241007	131900	237696285	968	968	968	968	103
412	20241007	131800	237596581	968	968	968	968	22
413	20241007	131700	237575285	968	968	968	968	199
414	20241007	131600	237382653	968	968	968	968	1
415	20241007	131500	237381685	969	968	969	968	200
416	20241007	131400	237188084	968	968	968	968	1
417	20241007	131300	237187116	967	967	967	967	299
418	20241007	131200	236897983	967	967	967	967	0
419	20241007	131100	236897983	967	967	967	967	0
420	20241007	131000	236897983	967	967	967	967	0
421	20241007	130900	236897983	967	966	967	966	100
422	20241007	130800	236801382	966	966	966	966	0
423	20241007	130700	236801382	966	966	966	966	1
424	20241007	130600	236800416	966	966	966	966	0
425	20241007	130500	236800416	966	966	966	966	0
426	20241007	130400	236800416	966	966	966	966	0
427	20241007	130300	236800416	966	966	966	966	198
428	20241007	130200	236609148	966	965	966	964	299
429	20241007	130100	236320612	965	965	965	965	1
430	20241007	130000	236319647	964	964	964	964	0
431	20241007	125900	236319647	964	964	964	964	0
432	20241007	125800	236319647	964	964	964	964	451
433	20241007	125700	235884883	964	964	964	964	0
434	20241007	125600	235884883	964	964	964	964	100
435	20241007	125500	235788483	969	969	969	969	79
436	20241007	125400	235711932	969	969	969	969	1
437	20241007	125300	235710963	964	965	965	964	395
438	20241007	125200	235329888	969	969	969	969	0
439	20241007	125100	235329888	969	969	969	969	38
440	20241007	125000	235293066	969	969	969	969	0
441	20241007	124900	235293066	969	969	969	969	0
442	20241007	124800	235293066	969	969	969	969	1
443	20241007	124700	235292097	965	965	965	965	1000
444	20241007	124600	234327097	970	970	970	970	0
445	20241007	124500	234327097	970	970	970	970	0
446	20241007	124400	234327097	970	970	970	970	0
447	20241007	124300	234327097	970	970	970	970	0
448	20241007	124200	234327097	970	970	970	970	0
449	20241007	124100	234327097	970	970	970	970	0
450	20241007	124000	234327097	970	970	970	970	170
451	20241007	123900	234162197	970	970	970	970	0
452	20241007	123800	234162197	970	970	970	965	4
453	20241007	123700	234158327	965	965	965	965	74
454	20241007	123600	234086917	965	965	965	965	8
455	20241007	123500	234079197	965	965	965	965	4555
456	20241007	123400	229683622	970	970	970	970	0
457	20241007	123300	229683622	970	970	970	970	0
458	20241007	123200	229683622	970	970	970	970	25
459	20241007	123100	229659372	971	971	971	971	0
460	20241007	123000	229659372	971	971	971	971	0
461	20241007	122900	229659372	971	971	971	971	1
462	20241007	122800	229658401	964	966	966	964	1939
463	20241007	122700	227787777	972	972	972	972	0
464	20241007	122600	227787777	972	972	972	972	312
465	20241007	122500	227484513	971	971	971	971	0
466	20241007	122400	227484513	971	970	971	970	219
467	20241007	122300	227271880	970	970	970	970	51
468	20241007	122200	227222410	970	970	970	970	1
469	20241007	122100	227221440	970	966	970	966	624
470	20241007	122000	226617208	966	966	966	966	0
471	20241007	121900	226617208	966	966	966	966	10
472	20241007	121800	226607548	965	965	965	965	0
473	20241007	121700	226607548	965	965	965	965	0
474	20241007	121600	226607548	965	965	965	965	75
475	20241007	121500	226535173	966	966	966	966	1
476	20241007	121400	226534207	966	966	966	966	1
477	20241007	121300	226533241	966	966	966	966	3
478	20241007	121200	226530343	965	966	966	965	203
479	20241007	121100	226334345	966	966	966	966	0
480	20241007	121000	226334345	966	966	966	966	1
481	20241007	120900	226333379	966	966	966	966	0
482	20241007	120800	226333379	966	966	966	966	149
483	20241007	120700	226189445	966	966	966	966	56
484	20241007	120600	226135349	966	966	966	966	1
485	20241007	120500	226134383	968	968	968	968	0
486	20241007	120400	226134383	968	968	968	968	0
487	20241007	120300	226134383	968	968	968	968	0
488	20241007	120200	226134383	968	968	968	968	0
489	20241007	120100	226134383	968	968	968	968	0
490	20241007	120000	226134383	968	968	968	965	714
491	20241007	115900	225443234	968	968	968	968	0
492	20241007	115800	225443234	968	964	968	964	2
493	20241007	115700	225441302	964	964	964	964	0
494	20241007	115600	225441302	964	965	965	964	322
495	20241007	115500	225130618	965	965	965	965	0
496	20241007	115400	225130618	965	965	965	965	292
497	20241007	115300	224848838	965	965	965	965	1
498	20241007	115200	224847873	965	965	965	965	0
499	20241007	115100	224847873	965	965	965	965	47
500	20241007	115000	224802518	966	966	966	966	3
501	20241007	114900	224799620	965	965	965	965	0
502	20241007	114800	224799620	965	965	965	965	10
503	20241007	114700	224789970	969	969	969	969	0
504	20241007	114600	224789970	969	969	969	969	0
505	20241007	114500	224789970	969	969	969	969	50
506	20241007	114400	224741520	970	970	970	970	450
507	20241007	114300	224305020	965	966	966	965	904
508	20241007	114200	223432260	970	970	970	970	0
509	20241007	114100	223432260	970	971	971	970	21
510	20241007	114000	223411889	966	966	966	966	0
511	20241007	113900	223411889	966	966	966	966	0
512	20241007	113800	223411889	966	966	966	966	0
513	20241007	113700	223411889	966	966	966	966	0
514	20241007	113600	223411889	966	966	966	966	0
515	20241007	113500	223411889	966	966	966	966	100
516	20241007	113400	223315289	965	965	965	965	0
517	20241007	113300	223315289	965	965	965	965	0
518	20241007	113200	223315289	965	965	965	965	0
519	20241007	113100	223315289	965	965	965	965	0
520	20241007	113000	223315289	965	966	966	965	172
521	20241007	112900	223149303	965	965	965	965	0
522	20241007	112800	223149303	965	965	965	965	0
523	20241007	112700	223149303	965	965	965	965	0
524	20241007	112600	223149303	965	968	968	965	2066
525	20241007	112500	221152342	970	970	970	970	50
526	20241007	112400	221103842	970	970	970	970	0
527	20241007	112300	221103842	970	967	970	967	2
528	20241007	112200	221101905	967	967	967	967	0
529	20241007	112100	221101905	967	967	967	967	0
530	20241007	112000	221101905	967	967	967	967	10
531	20241007	111900	221092235	970	970	970	970	65
532	20241007	111800	221029185	967	967	967	967	0
533	20241007	111700	221029185	967	967	967	967	0
534	20241007	111600	221029185	967	967	967	967	0
535	20241007	111500	221029185	967	967	967	967	0
536	20241007	111400	221029185	967	966	967	966	635
537	20241007	111300	220415575	967	967	967	967	800
538	20241007	111200	219641975	967	970	970	967	1002
539	20241007	111100	218672881	967	967	967	967	0
540	20241007	111000	218672881	967	967	967	967	0
541	20241007	110900	218672881	967	970	970	967	142
542	20241007	110800	218535564	967	970	970	967	40
543	20241007	110700	218496881	967	967	967	967	2
544	20241007	110600	218494947	971	971	971	971	0
545	20241007	110500	218494947	971	966	971	966	101
546	20241007	110400	218397371	971	971	971	971	0
547	20241007	110300	218397371	971	971	971	966	307
548	20241007	110200	218100284	966	966	966	966	0
549	20241007	110100	218100284	966	966	966	966	0
550	20241007	110000	218100284	966	966	966	966	0
551	20241007	105900	218100284	966	966	966	966	10
552	20241007	105800	218090624	971	971	971	971	13
553	20241007	105700	218078001	971	971	971	971	30
554	20241007	105600	218048871	971	971	971	971	115
555	20241007	105500	217937206	971	971	971	971	0
556	20241007	105400	217937206	971	966	971	966	32
557	20241007	105300	217906144	971	971	971	971	0
558	20241007	105200	217906144	971	972	972	971	566
559	20241007	105100	217356493	972	972	972	972	0
560	20241007	105000	217356493	972	973	973	972	75
561	20241007	104900	217283590	976	976	976	976	0
562	20241007	104800	217283590	976	976	976	976	89
563	20241007	104700	217196726	977	977	977	977	0
564	20241007	104600	217196726	977	976	977	976	2645
565	20241007	104500	214612801	972	972	972	972	0
566	20241007	104400	214612801	972	970	972	970	837
567	20241007	104300	213800047	970	970	970	970	0
568	20241007	104200	213800047	970	966	970	966	40
569	20241007	104100	213761327	966	966	966	966	42
570	20241007	104000	213720755	966	966	966	966	151
571	20241007	103900	213574889	970	970	970	970	0
572	20241007	103800	213574889	970	970	970	970	45
573	20241007	103700	213531239	971	971	971	971	0
574	20241007	103600	213531239	971	971	971	971	2
575	20241007	103500	213529297	971	971	971	971	0
576	20241007	103400	213529297	971	971	971	971	1
577	20241007	103300	213528326	965	967	967	965	1619
578	20241007	103200	211964070	977	977	977	977	0
579	20241007	103100	211964070	977	976	977	966	3340
580	20241007	103000	208724499	976	977	977	976	122
581	20241007	102900	208605306	981	981	981	981	392
582	20241007	102800	208220754	981	981	981	981	0
583	20241007	102700	208220754	981	978	981	978	544
584	20241007	102600	207687523	978	978	978	978	1
585	20241007	102500	207686545	977	977	977	977	3
586	20241007	102400	207683614	977	977	977	977	0
587	20241007	102300	207683614	977	977	977	977	1000
588	20241007	102200	206706614	978	978	978	969	1392
589	20241007	102100	205354025	978	976	978	976	1719
590	20241007	102000	203675971	976	976	976	976	20
591	20241007	101900	203656451	976	977	977	976	411
592	20241007	101800	203255314	969	977	977	969	877
593	20241007	101700	202404137	977	977	977	977	0
594	20241007	101600	202404137	977	971	977	971	11
595	20241007	101500	202393450	977	977	977	977	0
596	20241007	101400	202393450	977	976	977	976	1375
597	20241007	101300	201050575	976	967	976	967	101
598	20241007	101200	200952899	977	967	977	967	1945
599	20241007	101100	199053705	977	975	977	975	2249
600	20241007	101000	196858821	974	970	974	970	1272
601	20241007	100900	195621712	970	970	970	970	4
602	20241007	100800	195617832	970	970	970	970	0
603	20241007	100700	195617832	970	970	970	970	1
604	20241007	100600	195616862	965	965	965	965	1
605	20241007	100500	195615897	964	971	971	964	372
606	20241007	100400	195257247	971	971	971	971	0
607	20241007	100300	195257247	971	966	971	964	801
608	20241007	100200	194484229	966	973	973	966	803
609	20241007	100100	193702938	973	973	974	973	776
610	20241007	100000	192947883	973	970	973	970	50
611	20241007	095900	192899325	964	964	964	964	5
612	20241007	095800	192894505	962	962	962	962	10
613	20241007	095700	192884885	973	973	973	973	334
614	20241007	095600	192559903	975	975	975	975	6
615	20241007	095500	192554053	975	965	976	962	5370
616	20241007	095400	187359606	965	965	965	965	208
617	20241007	095300	187158886	965	965	965	965	115
618	20241007	095200	187047911	965	964	965	964	400
619	20241007	095100	186662111	965	965	965	965	0
620	20241007	095000	186662111	965	964	965	964	204
621	20241007	094900	186465453	964	964	965	958	346
622	20241007	094800	186132101	964	962	964	962	7078
623	20241007	094700	179309067	962	962	962	962	0
624	20241007	094600	179309067	962	958	962	958	552
625	20241007	094500	178778610	957	956	958	956	74
626	20241007	094400	178707771	956	958	958	956	102
627	20241007	094300	178610059	958	958	958	958	94
628	20241007	094200	178520007	958	958	958	958	3147
629	20241007	094100	175505181	958	958	959	958	2711
630	20241007	094000	172907445	955	958	958	955	1048
631	20241007	093900	171906461	958	955	959	947	2155
632	20241007	093800	169849580	955	954	955	954	4232
633	20241007	093700	165808050	955	954	955	954	1057
634	20241007	093600	164799602	955	950	955	943	9335
635	20241007	093500	155917329	943	944	950	943	6672
636	20241007	093400	149616535	943	940	944	940	4516
637	20241007	093300	145365169	940	939	940	939	2951
638	20241007	093200	142594178	940	941	941	938	1230
639	20241007	093100	141437263	940	937	940	936	3415
640	20241007	093000	138233557	936	944	944	932	13818
641	20241007	092900	125297023	944	947	949	941	4076
642	20241007	092800	121445926	949	951	951	947	2337
643	20241007	092700	119226702	951	955	955	950	9851
644	20241007	092600	109860601	953	962	962	953	7768
645	20241007	092500	102413883	962	978	978	951	20721
646	20241007	092400	82460393	978	981	981	976	6027
647	20241007	092300	76566041	981	983	983	977	8629
648	20241007	092200	68097212	983	983	983	983	2070
649	20241007	092100	66062402	984	983	984	983	2957
650	20241007	092000	63155465	983	987	987	983	5522
651	20241007	091900	57720578	986	986	986	986	3262
652	20241007	091800	54504246	986	986	986	986	261
653	20241007	091700	54246900	986	986	986	986	1316
654	20241007	091600	52949324	987	987	987	987	4
655	20241007	091500	52945376	987	987	987	987	0
656	20241007	091400	52945376	987	986	987	986	5911
657	20241007	091300	47117098	986	987	987	986	6562
658	20241007	091200	40643174	991	988	991	987	996
659	20241007	091100	39659995	988	987	988	987	147
660	20241007	091000	39514900	989	990	990	986	2204
661	20241007	090900	37340938	989	992	992	989	94
662	20241007	090800	37247747	992	994	994	992	30
663	20241007	090700	37217957	996	987	996	987	244
664	20241007	090600	36976181	987	996	996	987	1096
665	20241007	090500	35889771	996	993	996	993	2896
666	20241007	090400	33009519	987	987	987	987	468
667	20241007	090300	32547603	987	999	999	986	9805
668	20241007	090200	22860724	1000	1000	1002	989	5521
669	20241007	090100	17367427	1000	986	1000	986	6358
670	20241007	090000	11046276	995	987	995	986	11190