KissMeData/153490/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	202700	58751930	874	874	874	874	2592
3	20241016	202600	58751930	874	874	874	874	0
4	20241016	202500	58751930	874	874	874	874	0
5	20241016	202400	58751930	874	874	874	874	0
6	20241016	202300	58751930	874	874	874	874	0
7	20241016	202200	58751930	874	874	874	874	0
8	20241016	202100	58751930	874	874	874	874	0
9	20241016	202000	58751930	874	874	874	874	0
10	20241016	201900	58751930	874	874	874	874	0
11	20241016	201800	58751930	874	874	874	874	0
12	20241016	201700	58751930	874	874	874	874	0
13	20241016	201600	58751930	874	874	874	874	0
14	20241016	201500	58751930	874	874	874	874	0
15	20241016	201400	58751930	874	874	874	874	0
16	20241016	201300	58751930	874	874	874	874	0
17	20241016	201200	58751930	874	874	874	874	0
18	20241016	201100	58751930	874	874	874	874	0
19	20241016	201000	58751930	874	874	874	874	0
20	20241016	200900	58751930	874	874	874	874	0
21	20241016	200800	58751930	874	874	874	874	0
22	20241016	200700	58751930	874	874	874	874	0
23	20241016	200600	58751930	874	874	874	874	0
24	20241016	200500	58751930	874	874	874	874	0
25	20241016	200400	58751930	874	874	874	874	0
26	20241016	200300	58751930	874	874	874	874	0
27	20241016	200200	58751930	874	874	874	874	0
28	20241016	200100	58751930	874	874	874	874	0
29	20241016	200000	58751930	874	874	874	874	0
30	20241016	195900	58751930	874	874	874	874	0
31	20241016	195800	58751930	874	874	874	874	0
32	20241016	195700	58751930	874	874	874	874	2592
33	20241016	195600	58751930	874	874	874	874	0
34	20241016	195500	58751930	874	874	874	874	0
35	20241016	195400	58751930	874	874	874	874	0
36	20241016	195300	58751930	874	874	874	874	0
37	20241016	195200	58751930	874	874	874	874	0
38	20241016	195100	58751930	874	874	874	874	0
39	20241016	195000	58751930	874	874	874	874	0
40	20241016	194900	58751930	874	874	874	874	0
41	20241016	194800	58751930	874	874	874	874	0
42	20241016	194700	58751930	874	874	874	874	0
43	20241016	194600	58751930	874	874	874	874	0
44	20241016	194500	58751930	874	874	874	874	0
45	20241016	194400	58751930	874	874	874	874	0
46	20241016	194300	58751930	874	874	874	874	0
47	20241016	194200	58751930	874	874	874	874	0
48	20241016	194100	58751930	874	874	874	874	0
49	20241016	194000	58751930	874	874	874	874	0
50	20241016	193900	58751930	874	874	874	874	0
51	20241016	193800	58751930	874	874	874	874	0
52	20241016	193700	58751930	874	874	874	874	0
53	20241016	193600	58751930	874	874	874	874	0
54	20241016	193500	58751930	874	874	874	874	0
55	20241016	193400	58751930	874	874	874	874	0
56	20241016	193300	58751930	874	874	874	874	0
57	20241016	193200	58751930	874	874	874	874	0
58	20241016	193100	58751930	874	874	874	874	0
59	20241016	193000	58751930	874	874	874	874	0
60	20241016	192900	58751930	874	874	874	874	0
61	20241016	192800	58751930	874	874	874	874	0
62	20241016	192700	58751930	874	874	874	874	2592
63	20241016	192600	58751930	874	874	874	874	0
64	20241016	192500	58751930	874	874	874	874	0
65	20241016	192400	58751930	874	874	874	874	0
66	20241016	192300	58751930	874	874	874	874	0
67	20241016	192200	58751930	874	874	874	874	0
68	20241016	192100	58751930	874	874	874	874	0
69	20241016	192000	58751930	874	874	874	874	0
70	20241016	191900	58751930	874	874	874	874	0
71	20241016	191800	58751930	874	874	874	874	0
72	20241016	191700	58751930	874	874	874	874	0
73	20241016	191600	58751930	874	874	874	874	0
74	20241016	191500	58751930	874	874	874	874	0
75	20241016	191400	58751930	874	874	874	874	0
76	20241016	191300	58751930	874	874	874	874	0
77	20241016	191200	58751930	874	874	874	874	0
78	20241016	191100	58751930	874	874	874	874	0
79	20241016	191000	58751930	874	874	874	874	0
80	20241016	190900	58751930	874	874	874	874	0
81	20241016	190800	58751930	874	874	874	874	0
82	20241016	190700	58751930	874	874	874	874	0
83	20241016	190600	58751930	874	874	874	874	0
84	20241016	190500	58751930	874	874	874	874	0
85	20241016	190400	58751930	874	874	874	874	0
86	20241016	190300	58751930	874	874	874	874	0
87	20241016	190200	58751930	874	874	874	874	0
88	20241016	190100	58751930	874	874	874	874	0
89	20241016	190000	58751930	874	874	874	874	0
90	20241016	185900	58751930	874	874	874	874	0
91	20241016	185800	58751930	874	874	874	874	0
92	20241016	185700	58751930	874	874	874	874	2592
93	20241016	185600	58751930	874	874	874	874	0
94	20241016	185500	58751930	874	874	874	874	0
95	20241016	185400	58751930	874	874	874	874	0
96	20241016	185300	58751930	874	874	874	874	0
97	20241016	185200	58751930	874	874	874	874	0
98	20241016	185100	58751930	874	874	874	874	0
99	20241016	185000	58751930	874	874	874	874	0
100	20241016	184900	58751930	874	874	874	874	0
101	20241016	184800	58751930	874	874	874	874	0
102	20241016	184700	58751930	874	874	874	874	0
103	20241016	184600	58751930	874	874	874	874	0
104	20241016	184500	58751930	874	874	874	874	0
105	20241016	184400	58751930	874	874	874	874	0
106	20241016	184300	58751930	874	874	874	874	0
107	20241016	184200	58751930	874	874	874	874	0
108	20241016	184100	58751930	874	874	874	874	0
109	20241016	184000	58751930	874	874	874	874	0
110	20241016	183900	58751930	874	874	874	874	0
111	20241016	183800	58751930	874	874	874	874	0
112	20241016	183700	58751930	874	874	874	874	0
113	20241016	183600	58751930	874	874	874	874	0
114	20241016	183500	58751930	874	874	874	874	0
115	20241016	183400	58751930	874	874	874	874	0
116	20241016	183300	58751930	874	874	874	874	0
117	20241016	183200	58751930	874	874	874	874	0
118	20241016	183100	58751930	874	874	874	874	0
119	20241016	183000	58751930	874	874	874	874	0
120	20241016	182900	58751930	874	874	874	874	0
121	20241016	182800	58751930	874	874	874	874	0
122	20241016	182700	58751930	874	874	874	874	2592
123	20241016	182600	58751930	874	874	874	874	0
124	20241016	182500	58751930	874	874	874	874	0
125	20241016	182400	58751930	874	874	874	874	0
126	20241016	182300	58751930	874	874	874	874	0
127	20241016	182200	58751930	874	874	874	874	0
128	20241016	182100	58751930	874	874	874	874	0
129	20241016	182000	58751930	874	874	874	874	0
130	20241016	181900	58751930	874	874	874	874	0
131	20241016	181800	58751930	874	874	874	874	0
132	20241016	181700	58751930	874	874	874	874	0
133	20241016	181600	58751930	874	874	874	874	0
134	20241016	181500	58751930	874	874	874	874	0
135	20241016	181400	58751930	874	874	874	874	0
136	20241016	181300	58751930	874	874	874	874	0
137	20241016	181200	58751930	874	874	874	874	0
138	20241016	181100	58751930	874	874	874	874	0
139	20241016	181000	58751930	874	874	874	874	0
140	20241016	180900	58751930	874	874	874	874	0
141	20241016	180800	58751930	874	874	874	874	0
142	20241016	180700	58751930	874	874	874	874	0
143	20241016	180600	58751930	874	874	874	874	0
144	20241016	180500	58751930	874	874	874	874	0
145	20241016	180400	58751930	874	874	874	874	0
146	20241016	180300	58751930	874	874	874	874	0
147	20241016	180200	58751930	874	874	874	874	0
148	20241016	180100	58751930	874	874	874	874	0
149	20241016	180000	58751930	874	874	874	874	0
150	20241016	175900	58751930	874	874	874	874	0
151	20241016	175800	58751930	874	874	874	874	0
152	20241016	175700	58751930	874	874	874	874	2592
153	20241016	175600	58751930	874	874	874	874	0
154	20241016	175500	58751930	874	874	874	874	0
155	20241016	175400	58751930	874	874	874	874	0
156	20241016	175300	58751930	874	874	874	874	0
157	20241016	175200	58751930	874	874	874	874	0
158	20241016	175100	58751930	874	874	874	874	0
159	20241016	175000	58751930	874	874	874	874	0
160	20241016	174900	58751930	874	874	874	874	0
161	20241016	174800	58751930	874	874	874	874	0
162	20241016	174700	58751930	874	874	874	874	0
163	20241016	174600	58751930	874	874	874	874	0
164	20241016	174500	58751930	874	874	874	874	0
165	20241016	174400	58751930	874	874	874	874	0
166	20241016	174300	58751930	874	874	874	874	0
167	20241016	174200	58751930	874	874	874	874	0
168	20241016	174100	58751930	874	874	874	874	0
169	20241016	174000	58751930	874	874	874	874	0
170	20241016	173900	58751930	874	874	874	874	0
171	20241016	173800	58751930	874	874	874	874	0
172	20241016	173700	58751930	874	874	874	874	0
173	20241016	173600	58751930	874	874	874	874	0
174	20241016	173500	58751930	874	874	874	874	0
175	20241016	173400	58751930	874	874	874	874	0
176	20241016	173300	58751930	874	874	874	874	0
177	20241016	173200	58751930	874	874	874	874	0
178	20241016	173100	58751930	874	874	874	874	0
179	20241016	173000	58751930	874	874	874	874	0
180	20241016	172900	58751930	874	874	874	874	0
181	20241016	172800	58751930	874	874	874	874	0
182	20241016	172700	58751930	874	874	874	874	2592
183	20241016	172600	58751930	874	874	874	874	0
184	20241016	172500	58751930	874	874	874	874	0
185	20241016	172400	58751930	874	874	874	874	0
186	20241016	172300	58751930	874	874	874	874	0
187	20241016	172200	58751930	874	874	874	874	0
188	20241016	172100	58751930	874	874	874	874	0
189	20241016	172000	58751930	874	874	874	874	0
190	20241016	171900	58751930	874	874	874	874	0
191	20241016	171800	58751930	874	874	874	874	0
192	20241016	171700	58751930	874	874	874	874	0
193	20241016	171600	58751930	874	874	874	874	0
194	20241016	171500	58751930	874	874	874	874	0
195	20241016	171400	58751930	874	874	874	874	0
196	20241016	171300	58751930	874	874	874	874	0
197	20241016	171200	58751930	874	874	874	874	0
198	20241016	171100	58751930	874	874	874	874	0
199	20241016	171000	58751930	874	874	874	874	0
200	20241016	170900	58751930	874	874	874	874	0
201	20241016	170800	58751930	874	874	874	874	0
202	20241016	170700	58751930	874	874	874	874	0
203	20241016	170600	58751930	874	874	874	874	0
204	20241016	170500	58751930	874	874	874	874	0
205	20241016	170400	58751930	874	874	874	874	0
206	20241016	170300	58751930	874	874	874	874	0
207	20241016	170200	58751930	874	874	874	874	0
208	20241016	170100	58751930	874	874	874	874	0
209	20241016	170000	58751930	874	874	874	874	0
210	20241016	165900	58751930	874	874	874	874	0
211	20241016	165800	58751930	874	874	874	874	0
212	20241016	165700	58751930	874	874	874	874	2592
213	20241016	165600	58751930	874	874	874	874	0
214	20241016	165500	58751930	874	874	874	874	0
215	20241016	165400	58751930	874	874	874	874	0
216	20241016	165300	58751930	874	874	874	874	0
217	20241016	165200	58751930	874	874	874	874	0
218	20241016	165100	58751930	874	874	874	874	0
219	20241016	165000	58751930	874	874	874	874	0
220	20241016	164900	58751930	874	874	874	874	0
221	20241016	164800	58751930	874	874	874	874	0
222	20241016	164700	58751930	874	874	874	874	0
223	20241016	164600	58751930	874	874	874	874	0
224	20241016	164500	58751930	874	874	874	874	0
225	20241016	164400	58751930	874	874	874	874	0
226	20241016	164300	58751930	874	874	874	874	0
227	20241016	164200	58751930	874	874	874	874	0
228	20241016	164100	58751930	874	874	874	874	0
229	20241016	164000	58751930	874	874	874	874	0
230	20241016	163900	58751930	874	874	874	874	0
231	20241016	163800	58751930	874	874	874	874	0
232	20241016	163700	58751930	874	874	874	874	0
233	20241016	163600	58751930	874	874	874	874	0
234	20241016	163500	58751930	874	874	874	874	0
235	20241016	163400	58751930	874	874	874	874	0
236	20241016	163300	58751930	874	874	874	874	0
237	20241016	163200	58751930	874	874	874	874	0
238	20241016	163100	58751930	874	874	874	874	0
239	20241016	163000	58751930	874	874	874	874	0
240	20241016	162900	58751930	874	874	874	874	0
241	20241016	162800	58751930	874	874	874	874	0
242	20241016	162700	58751930	874	874	874	874	2592
243	20241016	162600	58751930	874	874	874	874	0
244	20241016	162500	58751930	874	874	874	874	0
245	20241016	162400	58751930	874	874	874	874	0
246	20241016	162300	58751930	874	874	874	874	0
247	20241016	162200	58751930	874	874	874	874	0
248	20241016	162100	58751930	874	874	874	874	0
249	20241016	162000	58751930	874	874	874	874	0
250	20241016	161900	58751930	874	874	874	874	0
251	20241016	161800	58751930	874	874	874	874	0
252	20241016	161700	58751930	874	874	874	874	0
253	20241016	161600	58751930	874	874	874	874	0
254	20241016	161500	58751930	874	874	874	874	0
255	20241016	161400	58751930	874	874	874	874	0
256	20241016	161300	58751930	874	874	874	874	0
257	20241016	161200	58751930	874	874	874	874	0
258	20241016	161100	58751930	874	874	874	874	0
259	20241016	161000	58751930	874	874	874	874	0
260	20241016	160900	58751930	874	874	874	874	0
261	20241016	160800	58751930	874	874	874	874	0
262	20241016	160700	58751930	874	874	874	874	0
263	20241016	160600	58751930	874	874	874	874	0
264	20241016	160500	58751930	874	874	874	874	0
265	20241016	160400	58751930	874	874	874	874	0
266	20241016	160300	58751930	874	874	874	874	0
267	20241016	160200	58751930	874	874	874	874	0
268	20241016	160100	58751930	874	874	874	874	0
269	20241016	160000	58751930	874	874	874	874	0
270	20241016	155900	58751930	874	874	874	874	0
271	20241016	155800	58751930	874	874	874	874	0
272	20241016	155700	58751930	874	874	874	874	2592
273	20241016	155600	58751930	874	874	874	874	0
274	20241016	155500	58751930	874	874	874	874	0
275	20241016	155400	58751930	874	874	874	874	0
276	20241016	155300	58751930	874	874	874	874	0
277	20241016	155200	58751930	874	874	874	874	0
278	20241016	155100	58751930	874	874	874	874	0
279	20241016	155000	58751930	874	874	874	874	0
280	20241016	154900	58751930	874	874	874	874	0
281	20241016	154800	58751930	874	874	874	874	0
282	20241016	154700	58751930	874	874	874	874	0
283	20241016	154600	58751930	874	874	874	874	0
284	20241016	154500	58751930	874	874	874	874	0
285	20241016	154400	58751930	874	874	874	874	0
286	20241016	154300	58751930	874	874	874	874	0
287	20241016	154200	58751930	874	874	874	874	0
288	20241016	154100	58751930	874	874	874	874	0
289	20241016	154000	58751930	874	874	874	874	0
290	20241016	153900	58751930	874	874	874	874	0
291	20241016	153800	58751930	874	874	874	874	0
292	20241016	153700	58751930	874	874	874	874	0
293	20241016	153600	58751930	874	874	874	874	0
294	20241016	153500	58751930	874	874	874	874	0
295	20241016	153400	58751930	874	874	874	874	0
296	20241016	153300	58751930	874	874	874	874	0
297	20241016	153200	58751930	874	874	874	874	0
298	20241016	153100	58751930	874	874	874	874	0
299	20241016	153000	58751930	874	874	874	874	2592
300	20241016	152900	56486522	869	869	869	869	0
301	20241016	152800	56486522	869	869	869	869	0
302	20241016	152700	56486522	869	869	869	869	0
303	20241016	152600	56486522	869	869	869	869	0
304	20241016	152500	56486522	869	869	869	869	0
305	20241016	152400	56486522	869	869	869	869	0
306	20241016	152300	56486522	869	869	869	869	0
307	20241016	152200	56486522	869	869	869	869	0
308	20241016	152100	56486522	869	869	869	869	0
309	20241016	152000	56486522	869	869	869	869	0
310	20241016	151900	56486522	869	869	869	869	0
311	20241016	151800	56486522	869	869	869	869	0
312	20241016	151700	56486522	869	869	869	869	0
313	20241016	151600	56486522	869	869	869	869	0
314	20241016	151500	56486522	869	869	869	869	500
315	20241016	151400	56052022	869	869	869	869	0
316	20241016	151300	56052022	869	869	869	869	0
317	20241016	151200	56052022	869	869	869	869	0
318	20241016	151100	56052022	869	869	869	869	0
319	20241016	151000	56052022	869	869	869	869	0
320	20241016	150900	56052022	869	869	869	868	72
321	20241016	150800	55989496	868	868	868	868	0
322	20241016	150700	55989496	868	868	868	868	0
323	20241016	150600	55989496	868	868	868	868	0
324	20241016	150500	55989496	868	868	868	868	300
325	20241016	150400	55729096	869	869	869	869	0
326	20241016	150300	55729096	869	869	869	869	0
327	20241016	150200	55729096	869	869	869	869	0
328	20241016	150100	55729096	869	869	869	869	0
329	20241016	150000	55729096	869	869	869	869	0
330	20241016	145900	55729096	869	869	869	869	0
331	20241016	145800	55729096	869	869	869	869	0
332	20241016	145700	55729096	869	869	869	869	19
333	20241016	145600	55712585	868	868	868	868	16
334	20241016	145500	55698697	869	869	869	869	0
335	20241016	145400	55698697	869	869	869	869	1
336	20241016	145300	55697828	868	868	868	868	0
337	20241016	145200	55697828	868	868	868	868	153
338	20241016	145100	55565024	868	868	868	868	1
339	20241016	145000	55564156	869	869	869	869	20
340	20241016	144900	55546776	868	868	868	868	0
341	20241016	144800	55546776	868	868	868	868	0
342	20241016	144700	55546776	868	868	868	868	0
343	20241016	144600	55546776	868	868	868	868	0
344	20241016	144500	55546776	868	868	868	868	0
345	20241016	144400	55546776	868	868	868	868	0
346	20241016	144300	55546776	868	868	868	868	0
347	20241016	144200	55546776	868	868	868	868	0
348	20241016	144100	55546776	868	868	868	868	0
349	20241016	144000	55546776	868	868	868	868	0
350	20241016	143900	55546776	868	868	868	868	21
351	20241016	143800	55528548	867	867	867	867	0
352	20241016	143700	55528548	867	867	867	867	0
353	20241016	143600	55528548	867	867	867	867	0
354	20241016	143500	55528548	867	867	867	867	0
355	20241016	143400	55528548	867	867	867	867	0
356	20241016	143300	55528548	867	867	867	867	0
357	20241016	143200	55528548	867	867	867	867	0
358	20241016	143100	55528548	867	867	867	867	0
359	20241016	143000	55528548	867	867	867	867	0
360	20241016	142900	55528548	867	867	867	867	3000
361	20241016	142800	52927548	867	867	867	867	0
362	20241016	142700	52927548	867	867	867	867	0
363	20241016	142600	52927548	867	867	867	867	0
364	20241016	142500	52927548	867	867	867	867	0
365	20241016	142400	52927548	867	867	867	867	0
366	20241016	142300	52927548	867	867	867	867	0
367	20241016	142200	52927548	867	867	867	867	0
368	20241016	142100	52927548	867	867	867	867	0
369	20241016	142000	52927548	867	868	868	867	7019
370	20241016	141900	46841075	869	869	869	869	790
371	20241016	141800	46154565	871	871	871	871	0
372	20241016	141700	46154565	871	871	871	871	0
373	20241016	141600	46154565	871	871	871	871	0
374	20241016	141500	46154565	871	871	871	871	0
375	20241016	141400	46154565	871	871	871	871	0
376	20241016	141300	46154565	871	871	871	871	0
377	20241016	141200	46154565	871	871	871	871	0
378	20241016	141100	46154565	871	871	871	871	9
379	20241016	141000	46146726	870	870	870	870	0
380	20241016	140900	46146726	870	870	870	870	274
381	20241016	140800	45908346	870	870	870	870	0
382	20241016	140700	45908346	870	870	870	870	3944
383	20241016	140600	42477066	870	870	870	870	17
384	20241016	140500	42462276	870	870	870	870	0
385	20241016	140400	42462276	870	870	870	870	0
386	20241016	140300	42462276	870	870	870	870	909
387	20241016	140200	41671446	870	870	870	870	2000
388	20241016	140100	39931446	870	870	870	870	701
389	20241016	140000	39321576	873	873	873	873	0
390	20241016	135900	39321576	873	873	873	873	0
391	20241016	135800	39321576	873	873	873	873	0
392	20241016	135700	39321576	873	873	873	873	0
393	20241016	135600	39321576	873	873	873	873	0
394	20241016	135500	39321576	873	873	873	873	0
395	20241016	135400	39321576	873	873	873	873	0
396	20241016	135300	39321576	873	873	873	873	0
397	20241016	135200	39321576	873	873	873	873	100
398	20241016	135100	39234276	873	873	873	873	0
399	20241016	135000	39234276	873	873	873	873	0
400	20241016	134900	39234276	873	873	873	873	0
401	20241016	134800	39234276	873	873	873	873	0
402	20241016	134700	39234276	873	873	873	873	0
403	20241016	134600	39234276	873	873	873	873	0
404	20241016	134500	39234276	873	873	873	873	0
405	20241016	134400	39234276	873	873	873	873	0
406	20241016	134300	39234276	873	870	873	870	2
407	20241016	134200	39232533	870	870	870	870	0
408	20241016	134100	39232533	870	870	870	870	0
409	20241016	134000	39232533	870	870	870	870	0
410	20241016	133900	39232533	870	870	870	870	0
411	20241016	133800	39232533	870	870	870	870	0
412	20241016	133700	39232533	870	870	870	870	0
413	20241016	133600	39232533	870	870	870	870	54
414	20241016	133500	39185553	869	869	869	869	0
415	20241016	133400	39185553	869	869	869	869	0
416	20241016	133300	39185553	869	869	869	869	0
417	20241016	133200	39185553	869	869	869	869	0
418	20241016	133100	39185553	869	869	869	869	1
419	20241016	133000	39184684	869	869	869	869	441
420	20241016	132900	38801455	867	867	867	867	0
421	20241016	132800	38801455	867	867	867	867	0
422	20241016	132700	38801455	867	867	867	867	0
423	20241016	132600	38801455	867	867	867	867	0
424	20241016	132500	38801455	867	867	867	867	2771
425	20241016	132400	36398998	867	867	867	867	0
426	20241016	132300	36398998	867	867	867	867	0
427	20241016	132200	36398998	867	867	867	867	0
428	20241016	132100	36398998	867	867	867	867	0
429	20241016	132000	36398998	867	867	867	867	588
430	20241016	131900	35889202	867	867	867	867	0
431	20241016	131800	35889202	867	867	867	867	17
432	20241016	131700	35874463	867	867	867	867	0
433	20241016	131600	35874463	867	867	867	867	0
434	20241016	131500	35874463	867	867	867	867	0
435	20241016	131400	35874463	867	867	867	867	0
436	20241016	131300	35874463	867	867	867	867	0
437	20241016	131200	35874463	867	867	867	867	0
438	20241016	131100	35874463	867	867	867	867	93
439	20241016	131000	35793832	866	866	866	866	0
440	20241016	130900	35793832	866	866	866	866	0
441	20241016	130800	35793832	866	866	866	866	938
442	20241016	130700	34981524	866	866	866	866	0
443	20241016	130600	34981524	866	866	866	866	0
444	20241016	130500	34981524	866	866	866	866	0
445	20241016	130400	34981524	866	866	866	866	0
446	20241016	130300	34981524	866	866	866	866	0
447	20241016	130200	34981524	866	866	866	866	0
448	20241016	130100	34981524	866	866	866	866	0
449	20241016	130000	34981524	866	866	866	866	0
450	20241016	125900	34981524	866	866	866	866	0
451	20241016	125800	34981524	866	866	866	866	0
452	20241016	125700	34981524	866	866	866	866	0
453	20241016	125600	34981524	866	866	866	866	0
454	20241016	125500	34981524	866	866	866	866	0
455	20241016	125400	34981524	866	866	866	866	0
456	20241016	125300	34981524	866	866	866	866	0
457	20241016	125200	34981524	866	866	866	866	0
458	20241016	125100	34981524	866	866	866	866	0
459	20241016	125000	34981524	866	866	866	866	0
460	20241016	124900	34981524	866	866	866	866	0
461	20241016	124800	34981524	866	866	866	866	0
462	20241016	124700	34981524	866	866	866	866	400
463	20241016	124600	34635124	866	866	866	866	0
464	20241016	124500	34635124	866	866	866	866	0
465	20241016	124400	34635124	866	866	866	866	0
466	20241016	124300	34635124	866	866	866	866	0
467	20241016	124200	34635124	866	866	866	866	0
468	20241016	124100	34635124	866	866	866	866	0
469	20241016	124000	34635124	866	866	866	866	0
470	20241016	123900	34635124	866	866	866	866	0
471	20241016	123800	34635124	866	866	866	866	0
472	20241016	123700	34635124	866	866	866	866	0
473	20241016	123600	34635124	866	866	866	866	0
474	20241016	123500	34635124	866	866	866	866	0
475	20241016	123400	34635124	866	866	866	866	0
476	20241016	123300	34635124	866	866	866	866	0
477	20241016	123200	34635124	866	866	866	866	0
478	20241016	123100	34635124	866	866	866	866	0
479	20241016	123000	34635124	866	866	866	866	0
480	20241016	122900	34635124	866	866	866	866	0
481	20241016	122800	34635124	866	866	866	866	0
482	20241016	122700	34635124	866	866	866	866	0
483	20241016	122600	34635124	866	866	866	866	1
484	20241016	122500	34634258	862	862	862	862	0
485	20241016	122400	34634258	862	862	862	862	0
486	20241016	122300	34634258	862	862	862	862	0
487	20241016	122200	34634258	862	862	862	862	0
488	20241016	122100	34634258	862	862	862	862	2
489	20241016	122000	34632534	867	867	867	867	0
490	20241016	121900	34632534	867	867	867	867	0
491	20241016	121800	34632534	867	867	867	867	0
492	20241016	121700	34632534	867	867	867	867	0
493	20241016	121600	34632534	867	867	867	867	0
494	20241016	121500	34632534	867	867	867	867	0
495	20241016	121400	34632534	867	867	867	867	559
496	20241016	121300	34147881	867	867	867	867	0
497	20241016	121200	34147881	867	867	867	867	0
498	20241016	121100	34147881	867	867	867	867	0
499	20241016	121000	34147881	867	867	867	867	0
500	20241016	120900	34147881	867	867	867	867	0
501	20241016	120800	34147881	867	867	867	867	100
502	20241016	120700	34061181	869	869	869	869	0
503	20241016	120600	34061181	869	868	869	868	500
504	20241016	120500	33626796	861	861	861	861	0
505	20241016	120400	33626796	861	861	861	861	935
506	20241016	120300	32821761	861	861	861	861	59
507	20241016	120200	32770962	861	861	861	861	0
508	20241016	120100	32770962	861	861	861	861	0
509	20241016	120000	32770962	861	861	861	861	0
510	20241016	115900	32770962	861	861	861	861	0
511	20241016	115800	32770962	861	861	861	861	0
512	20241016	115700	32770962	861	861	861	861	0
513	20241016	115600	32770962	861	861	861	861	100
514	20241016	115500	32684862	860	860	860	860	0
515	20241016	115400	32684862	860	860	860	860	0
516	20241016	115300	32684862	860	860	860	860	0
517	20241016	115200	32684862	860	860	860	860	0
518	20241016	115100	32684862	860	860	860	860	0
519	20241016	115000	32684862	860	860	860	860	0
520	20241016	114900	32684862	860	860	860	860	0
521	20241016	114800	32684862	860	860	860	860	0
522	20241016	114700	32684862	860	860	860	860	0
523	20241016	114600	32684862	860	860	860	860	0
524	20241016	114500	32684862	860	860	860	860	0
525	20241016	114400	32684862	860	860	860	860	0
526	20241016	114300	32684862	860	860	860	860	0
527	20241016	114200	32684862	860	860	860	860	0
528	20241016	114100	32684862	860	860	860	860	0
529	20241016	114000	32684862	860	860	860	860	0
530	20241016	113900	32684862	860	860	860	860	0
531	20241016	113800	32684862	860	860	860	860	0
532	20241016	113700	32684862	860	860	860	860	0
533	20241016	113600	32684862	860	860	860	860	0
534	20241016	113500	32684862	860	860	860	860	0
535	20241016	113400	32684862	860	860	860	860	0
536	20241016	113300	32684862	860	860	860	860	0
537	20241016	113200	32684862	860	860	860	860	0
538	20241016	113100	32684862	860	860	860	860	0
539	20241016	113000	32684862	860	860	860	860	103
540	20241016	112900	32596282	860	860	860	860	0
541	20241016	112800	32596282	860	860	860	860	0
542	20241016	112700	32596282	860	860	860	860	0
543	20241016	112600	32596282	860	860	860	860	0
544	20241016	112500	32596282	860	860	860	860	0
545	20241016	112400	32596282	860	860	860	860	0
546	20241016	112300	32596282	860	860	860	860	0
547	20241016	112200	32596282	860	860	860	860	0
548	20241016	112100	32596282	860	860	860	860	0
549	20241016	112000	32596282	860	860	860	860	0
550	20241016	111900	32596282	860	860	860	860	0
551	20241016	111800	32596282	860	860	860	860	0
552	20241016	111700	32596282	860	860	860	860	0
553	20241016	111600	32596282	860	860	860	860	0
554	20241016	111500	32596282	860	860	860	860	0
555	20241016	111400	32596282	860	860	860	860	0
556	20241016	111300	32596282	860	860	860	860	0
557	20241016	111200	32596282	860	860	860	860	0
558	20241016	111100	32596282	860	860	860	860	0
559	20241016	111000	32596282	860	860	860	860	0
560	20241016	110900	32596282	860	860	860	860	0
561	20241016	110800	32596282	860	860	860	860	0
562	20241016	110700	32596282	860	860	860	860	0
563	20241016	110600	32596282	860	860	860	860	348
564	20241016	110500	32297002	860	860	860	860	10
565	20241016	110400	32288402	859	859	859	859	0
566	20241016	110300	32288402	859	859	859	859	0
567	20241016	110200	32288402	859	859	859	859	0
568	20241016	110100	32288402	859	859	859	859	0
569	20241016	110000	32288402	859	859	859	859	0
570	20241016	105900	32288402	859	859	859	859	0
571	20241016	105800	32288402	859	859	859	859	0
572	20241016	105700	32288402	859	859	859	859	0
573	20241016	105600	32288402	859	859	859	859	0
574	20241016	105500	32288402	859	859	859	859	0
575	20241016	105400	32288402	859	859	859	859	0
576	20241016	105300	32288402	859	859	859	859	0
577	20241016	105200	32288402	859	859	859	859	0
578	20241016	105100	32288402	859	859	859	859	0
579	20241016	105000	32288402	859	859	859	859	0
580	20241016	104900	32288402	859	859	859	859	0
581	20241016	104800	32288402	859	859	859	859	0
582	20241016	104700	32288402	859	859	859	859	1153
583	20241016	104600	31297975	859	859	859	859	0
584	20241016	104500	31297975	859	859	859	859	0
585	20241016	104400	31297975	859	859	859	859	0
586	20241016	104300	31297975	859	859	859	859	0
587	20241016	104200	31297975	859	859	859	859	0
588	20241016	104100	31297975	859	859	859	859	0
589	20241016	104000	31297975	859	859	859	859	0
590	20241016	103900	31297975	859	859	859	859	0
591	20241016	103800	31297975	859	859	859	859	0
592	20241016	103700	31297975	859	859	859	859	304
593	20241016	103600	31036839	859	859	859	859	0
594	20241016	103500	31036839	859	859	859	859	0
595	20241016	103400	31036839	859	859	859	859	0
596	20241016	103300	31036839	859	859	859	859	0
597	20241016	103200	31036839	859	859	859	859	0
598	20241016	103100	31036839	859	858	859	858	15000
599	20241016	103000	18152620	858	858	858	858	0
600	20241016	102900	18152620	858	858	858	858	0
601	20241016	102800	18152620	858	858	858	858	0
602	20241016	102700	18152620	858	858	858	858	0
603	20241016	102600	18152620	858	858	858	858	12
604	20241016	102500	18142324	858	858	858	858	50
605	20241016	102400	18099424	854	854	854	854	0
606	20241016	102300	18099424	854	854	854	854	0
607	20241016	102200	18099424	854	854	854	854	0
608	20241016	102100	18099424	854	854	854	854	0
609	20241016	102000	18099424	854	854	854	854	0
610	20241016	101900	18099424	854	854	854	854	0
611	20241016	101800	18099424	854	854	854	854	0
612	20241016	101700	18099424	854	854	854	854	1
613	20241016	101600	18098570	855	855	855	855	0
614	20241016	101500	18098570	855	855	855	855	0
615	20241016	101400	18098570	855	856	856	855	680
616	20241016	101300	17516769	859	859	859	859	0
617	20241016	101200	17516769	859	859	859	859	1150
618	20241016	101100	16528919	859	859	859	859	0
619	20241016	101000	16528919	859	859	859	859	0
620	20241016	100900	16528919	859	859	859	859	100
621	20241016	100800	16443019	859	859	859	859	0
622	20241016	100700	16443019	859	859	859	859	0
623	20241016	100600	16443019	859	859	859	859	0
624	20241016	100500	16443019	859	859	859	859	0
625	20241016	100400	16443019	859	859	859	859	0
626	20241016	100300	16443019	859	859	859	859	0
627	20241016	100200	16443019	859	859	859	859	0
628	20241016	100100	16443019	859	859	859	859	0
629	20241016	100000	16443019	859	859	859	859	0
630	20241016	095900	16443019	859	859	859	859	0
631	20241016	095800	16443019	859	859	859	859	0
632	20241016	095700	16443019	859	859	859	859	0
633	20241016	095600	16443019	859	859	859	859	0
634	20241016	095500	16443019	859	859	859	859	5
635	20241016	095400	16438724	860	860	860	860	0
636	20241016	095300	16438724	860	860	860	860	0
637	20241016	095200	16438724	860	860	860	860	0
638	20241016	095100	16438724	860	860	860	860	0
639	20241016	095000	16438724	860	860	860	860	0
640	20241016	094900	16438724	860	860	860	860	0
641	20241016	094800	16438724	860	860	860	860	0
642	20241016	094700	16438724	860	860	860	860	0
643	20241016	094600	16438724	860	860	860	860	0
644	20241016	094500	16438724	860	860	860	860	0
645	20241016	094400	16438724	860	860	860	860	0
646	20241016	094300	16438724	860	860	860	860	0
647	20241016	094200	16438724	860	860	860	860	1
648	20241016	094100	16437864	861	858	861	858	700
649	20241016	094000	15835685	858	858	858	858	0
650	20241016	093900	15835685	858	858	858	858	0
651	20241016	093800	15835685	858	858	858	858	0
652	20241016	093700	15835685	858	858	858	858	0
653	20241016	093600	15835685	858	858	858	858	0
654	20241016	093500	15835685	858	858	858	858	0
655	20241016	093400	15835685	858	858	858	858	1
656	20241016	093300	15834827	852	852	852	852	0
657	20241016	093200	15834827	852	852	852	852	0
658	20241016	093100	15834827	852	857	857	852	2241
659	20241016	093000	13920195	857	858	858	857	11
660	20241016	092900	13910759	859	859	859	859	0
661	20241016	092800	13910759	859	859	859	859	0
662	20241016	092700	13910759	859	859	859	859	0
663	20241016	092600	13910759	859	859	859	859	8
664	20241016	092500	13903887	860	860	860	860	5
665	20241016	092400	13899587	860	860	860	860	200
666	20241016	092300	13727587	857	857	857	857	0
667	20241016	092200	13727587	857	857	857	857	0
668	20241016	092100	13727587	857	857	857	857	0
669	20241016	092000	13727587	857	857	857	857	0
670	20241016	091900	13727587	857	860	860	857	2
671	20241016	091800	13725870	860	860	860	860	0
672	20241016	091700	13725870	860	860	860	860	3177
673	20241016	091600	10993650	864	864	864	864	0
674	20241016	091500	10993650	864	864	864	864	0
675	20241016	091400	10993650	864	864	864	864	0
676	20241016	091300	10993650	864	864	864	864	0
677	20241016	091200	10993650	864	864	864	864	0
678	20241016	091100	10993650	864	864	864	864	0
679	20241016	091000	10993650	864	865	865	864	11
680	20241016	090900	10984145	865	865	865	865	2500
681	20241016	090800	8821645	866	866	866	866	1160
682	20241016	090700	7817085	866	866	866	866	15
683	20241016	090600	7804095	872	872	872	872	0
684	20241016	090500	7804095	872	872	872	872	195
685	20241016	090400	7634055	866	866	866	866	1790
686	20241016	090300	6083915	869	869	869	869	0
687	20241016	090200	6083915	869	869	869	869	0
688	20241016	090100	6083915	869	869	869	869	700
689	20241016	090000	5475615	874	874	879	874	3659