KissMeData/273060/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	210000	72896826	956	956	956	956	3363
3	20241016	205900	72896826	956	956	956	956	0
4	20241016	205800	72896826	956	956	956	956	0
5	20241016	205700	72896826	956	956	956	956	0
6	20241016	205600	72896826	956	956	956	956	0
7	20241016	205500	72896826	956	956	956	956	0
8	20241016	205400	72896826	956	956	956	956	0
9	20241016	205300	72896826	956	956	956	956	0
10	20241016	205200	72896826	956	956	956	956	0
11	20241016	205100	72896826	956	956	956	956	0
12	20241016	205000	72896826	956	956	956	956	0
13	20241016	204900	72896826	956	956	956	956	0
14	20241016	204800	72896826	956	956	956	956	0
15	20241016	204700	72896826	956	956	956	956	0
16	20241016	204600	72896826	956	956	956	956	0
17	20241016	204500	72896826	956	956	956	956	0
18	20241016	204400	72896826	956	956	956	956	0
19	20241016	204300	72896826	956	956	956	956	0
20	20241016	204200	72896826	956	956	956	956	0
21	20241016	204100	72896826	956	956	956	956	0
22	20241016	204000	72896826	956	956	956	956	0
23	20241016	203900	72896826	956	956	956	956	0
24	20241016	203800	72896826	956	956	956	956	0
25	20241016	203700	72896826	956	956	956	956	0
26	20241016	203600	72896826	956	956	956	956	0
27	20241016	203500	72896826	956	956	956	956	0
28	20241016	203400	72896826	956	956	956	956	0
29	20241016	203300	72896826	956	956	956	956	0
30	20241016	203200	72896826	956	956	956	956	0
31	20241016	203100	72896826	956	956	956	956	0
32	20241016	203000	72896826	956	956	956	956	3363
33	20241016	202900	72896826	956	956	956	956	0
34	20241016	202800	72896826	956	956	956	956	0
35	20241016	202700	72896826	956	956	956	956	0
36	20241016	202600	72896826	956	956	956	956	0
37	20241016	202500	72896826	956	956	956	956	0
38	20241016	202400	72896826	956	956	956	956	0
39	20241016	202300	72896826	956	956	956	956	0
40	20241016	202200	72896826	956	956	956	956	0
41	20241016	202100	72896826	956	956	956	956	0
42	20241016	202000	72896826	956	956	956	956	0
43	20241016	201900	72896826	956	956	956	956	0
44	20241016	201800	72896826	956	956	956	956	0
45	20241016	201700	72896826	956	956	956	956	0
46	20241016	201600	72896826	956	956	956	956	0
47	20241016	201500	72896826	956	956	956	956	0
48	20241016	201400	72896826	956	956	956	956	0
49	20241016	201300	72896826	956	956	956	956	0
50	20241016	201200	72896826	956	956	956	956	0
51	20241016	201100	72896826	956	956	956	956	0
52	20241016	201000	72896826	956	956	956	956	0
53	20241016	200900	72896826	956	956	956	956	0
54	20241016	200800	72896826	956	956	956	956	0
55	20241016	200700	72896826	956	956	956	956	0
56	20241016	200600	72896826	956	956	956	956	0
57	20241016	200500	72896826	956	956	956	956	0
58	20241016	200400	72896826	956	956	956	956	0
59	20241016	200300	72896826	956	956	956	956	0
60	20241016	200200	72896826	956	956	956	956	0
61	20241016	200100	72896826	956	956	956	956	0
62	20241016	200000	72896826	956	956	956	956	3363
63	20241016	195900	72896826	956	956	956	956	0
64	20241016	195800	72896826	956	956	956	956	0
65	20241016	195700	72896826	956	956	956	956	0
66	20241016	195600	72896826	956	956	956	956	0
67	20241016	195500	72896826	956	956	956	956	0
68	20241016	195400	72896826	956	956	956	956	0
69	20241016	195300	72896826	956	956	956	956	0
70	20241016	195200	72896826	956	956	956	956	0
71	20241016	195100	72896826	956	956	956	956	0
72	20241016	195000	72896826	956	956	956	956	0
73	20241016	194900	72896826	956	956	956	956	0
74	20241016	194800	72896826	956	956	956	956	0
75	20241016	194700	72896826	956	956	956	956	0
76	20241016	194600	72896826	956	956	956	956	0
77	20241016	194500	72896826	956	956	956	956	0
78	20241016	194400	72896826	956	956	956	956	0
79	20241016	194300	72896826	956	956	956	956	0
80	20241016	194200	72896826	956	956	956	956	0
81	20241016	194100	72896826	956	956	956	956	0
82	20241016	194000	72896826	956	956	956	956	0
83	20241016	193900	72896826	956	956	956	956	0
84	20241016	193800	72896826	956	956	956	956	0
85	20241016	193700	72896826	956	956	956	956	0
86	20241016	193600	72896826	956	956	956	956	0
87	20241016	193500	72896826	956	956	956	956	0
88	20241016	193400	72896826	956	956	956	956	0
89	20241016	193300	72896826	956	956	956	956	0
90	20241016	193200	72896826	956	956	956	956	0
91	20241016	193100	72896826	956	956	956	956	0
92	20241016	193000	72896826	956	956	956	956	3363
93	20241016	192900	72896826	956	956	956	956	0
94	20241016	192800	72896826	956	956	956	956	0
95	20241016	192700	72896826	956	956	956	956	0
96	20241016	192600	72896826	956	956	956	956	0
97	20241016	192500	72896826	956	956	956	956	0
98	20241016	192400	72896826	956	956	956	956	0
99	20241016	192300	72896826	956	956	956	956	0
100	20241016	192200	72896826	956	956	956	956	0
101	20241016	192100	72896826	956	956	956	956	0
102	20241016	192000	72896826	956	956	956	956	0
103	20241016	191900	72896826	956	956	956	956	0
104	20241016	191800	72896826	956	956	956	956	0
105	20241016	191700	72896826	956	956	956	956	0
106	20241016	191600	72896826	956	956	956	956	0
107	20241016	191500	72896826	956	956	956	956	0
108	20241016	191400	72896826	956	956	956	956	0
109	20241016	191300	72896826	956	956	956	956	0
110	20241016	191200	72896826	956	956	956	956	0
111	20241016	191100	72896826	956	956	956	956	0
112	20241016	191000	72896826	956	956	956	956	0
113	20241016	190900	72896826	956	956	956	956	0
114	20241016	190800	72896826	956	956	956	956	0
115	20241016	190700	72896826	956	956	956	956	0
116	20241016	190600	72896826	956	956	956	956	0
117	20241016	190500	72896826	956	956	956	956	0
118	20241016	190400	72896826	956	956	956	956	0
119	20241016	190300	72896826	956	956	956	956	0
120	20241016	190200	72896826	956	956	956	956	0
121	20241016	190100	72896826	956	956	956	956	0
122	20241016	190000	72896826	956	956	956	956	3363
123	20241016	185900	72896826	956	956	956	956	0
124	20241016	185800	72896826	956	956	956	956	0
125	20241016	185700	72896826	956	956	956	956	0
126	20241016	185600	72896826	956	956	956	956	0
127	20241016	185500	72896826	956	956	956	956	0
128	20241016	185400	72896826	956	956	956	956	0
129	20241016	185300	72896826	956	956	956	956	0
130	20241016	185200	72896826	956	956	956	956	0
131	20241016	185100	72896826	956	956	956	956	0
132	20241016	185000	72896826	956	956	956	956	0
133	20241016	184900	72896826	956	956	956	956	0
134	20241016	184800	72896826	956	956	956	956	0
135	20241016	184700	72896826	956	956	956	956	0
136	20241016	184600	72896826	956	956	956	956	0
137	20241016	184500	72896826	956	956	956	956	0
138	20241016	184400	72896826	956	956	956	956	0
139	20241016	184300	72896826	956	956	956	956	0
140	20241016	184200	72896826	956	956	956	956	0
141	20241016	184100	72896826	956	956	956	956	0
142	20241016	184000	72896826	956	956	956	956	0
143	20241016	183900	72896826	956	956	956	956	0
144	20241016	183800	72896826	956	956	956	956	0
145	20241016	183700	72896826	956	956	956	956	0
146	20241016	183600	72896826	956	956	956	956	0
147	20241016	183500	72896826	956	956	956	956	0
148	20241016	183400	72896826	956	956	956	956	0
149	20241016	183300	72896826	956	956	956	956	0
150	20241016	183200	72896826	956	956	956	956	0
151	20241016	183100	72896826	956	956	956	956	0
152	20241016	183000	72896826	956	956	956	956	3363
153	20241016	182900	72896826	956	956	956	956	0
154	20241016	182800	72896826	956	956	956	956	0
155	20241016	182700	72896826	956	956	956	956	0
156	20241016	182600	72896826	956	956	956	956	0
157	20241016	182500	72896826	956	956	956	956	0
158	20241016	182400	72896826	956	956	956	956	0
159	20241016	182300	72896826	956	956	956	956	0
160	20241016	182200	72896826	956	956	956	956	0
161	20241016	182100	72896826	956	956	956	956	0
162	20241016	182000	72896826	956	956	956	956	0
163	20241016	181900	72896826	956	956	956	956	0
164	20241016	181800	72896826	956	956	956	956	0
165	20241016	181700	72896826	956	956	956	956	0
166	20241016	181600	72896826	956	956	956	956	0
167	20241016	181500	72896826	956	956	956	956	0
168	20241016	181400	72896826	956	956	956	956	0
169	20241016	181300	72896826	956	956	956	956	0
170	20241016	181200	72896826	956	956	956	956	0
171	20241016	181100	72896826	956	956	956	956	0
172	20241016	181000	72896826	956	956	956	956	0
173	20241016	180900	72896826	956	956	956	956	0
174	20241016	180800	72896826	956	956	956	956	0
175	20241016	180700	72896826	956	956	956	956	0
176	20241016	180600	72896826	956	956	956	956	0
177	20241016	180500	72896826	956	956	956	956	0
178	20241016	180400	72896826	956	956	956	956	0
179	20241016	180300	72896826	956	956	956	956	0
180	20241016	180200	72896826	956	956	956	956	0
181	20241016	180100	72896826	956	956	956	956	0
182	20241016	180000	72896826	956	956	956	956	3363
183	20241016	175900	72896826	956	956	956	956	0
184	20241016	175800	72896826	956	956	956	956	0
185	20241016	175700	72896826	956	956	956	956	0
186	20241016	175600	72896826	956	956	956	956	0
187	20241016	175500	72896826	956	956	956	956	0
188	20241016	175400	72896826	956	956	956	956	0
189	20241016	175300	72896826	956	956	956	956	0
190	20241016	175200	72896826	956	956	956	956	0
191	20241016	175100	72896826	956	956	956	956	0
192	20241016	175000	72896826	956	956	956	956	0
193	20241016	174900	72896826	956	956	956	956	0
194	20241016	174800	72896826	956	956	956	956	0
195	20241016	174700	72896826	956	956	956	956	0
196	20241016	174600	72896826	956	956	956	956	0
197	20241016	174500	72896826	956	956	956	956	0
198	20241016	174400	72896826	956	956	956	956	0
199	20241016	174300	72896826	956	956	956	956	0
200	20241016	174200	72896826	956	956	956	956	0
201	20241016	174100	72896826	956	956	956	956	0
202	20241016	174000	72896826	956	956	956	956	0
203	20241016	173900	72896826	956	956	956	956	0
204	20241016	173800	72896826	956	956	956	956	0
205	20241016	173700	72896826	956	956	956	956	0
206	20241016	173600	72896826	956	956	956	956	0
207	20241016	173500	72896826	956	956	956	956	0
208	20241016	173400	72896826	956	956	956	956	0
209	20241016	173300	72896826	956	956	956	956	0
210	20241016	173200	72896826	956	956	956	956	0
211	20241016	173100	72896826	956	956	956	956	0
212	20241016	173000	72896826	956	956	956	956	3363
213	20241016	172900	72896826	956	956	956	956	0
214	20241016	172800	72896826	956	956	956	956	0
215	20241016	172700	72896826	956	956	956	956	0
216	20241016	172600	72896826	956	956	956	956	0
217	20241016	172500	72896826	956	956	956	956	0
218	20241016	172400	72896826	956	956	956	956	0
219	20241016	172300	72896826	956	956	956	956	0
220	20241016	172200	72896826	956	956	956	956	0
221	20241016	172100	72896826	956	956	956	956	0
222	20241016	172000	72896826	956	956	956	956	0
223	20241016	171900	72896826	956	956	956	956	0
224	20241016	171800	72896826	956	956	956	956	0
225	20241016	171700	72896826	956	956	956	956	0
226	20241016	171600	72896826	956	956	956	956	0
227	20241016	171500	72896826	956	956	956	956	0
228	20241016	171400	72896826	956	956	956	956	0
229	20241016	171300	72896826	956	956	956	956	0
230	20241016	171200	72896826	956	956	956	956	0
231	20241016	171100	72896826	956	956	956	956	0
232	20241016	171000	72896826	956	956	956	956	0
233	20241016	170900	72896826	956	956	956	956	0
234	20241016	170800	72896826	956	956	956	956	0
235	20241016	170700	72896826	956	956	956	956	0
236	20241016	170600	72896826	956	956	956	956	0
237	20241016	170500	72896826	956	956	956	956	0
238	20241016	170400	72896826	956	956	956	956	0
239	20241016	170300	72896826	956	956	956	956	0
240	20241016	170200	72896826	956	956	956	956	0
241	20241016	170100	72896826	956	956	956	956	0
242	20241016	170000	72896826	956	956	956	956	3363
243	20241016	165900	72896826	956	956	956	956	0
244	20241016	165800	72896826	956	956	956	956	0
245	20241016	165700	72896826	956	956	956	956	0
246	20241016	165600	72896826	956	956	956	956	0
247	20241016	165500	72896826	956	956	956	956	0
248	20241016	165400	72896826	956	956	956	956	0
249	20241016	165300	72896826	956	956	956	956	0
250	20241016	165200	72896826	956	956	956	956	0
251	20241016	165100	72896826	956	956	956	956	0
252	20241016	165000	72896826	956	956	956	956	0
253	20241016	164900	72896826	956	956	956	956	0
254	20241016	164800	72896826	956	956	956	956	0
255	20241016	164700	72896826	956	956	956	956	0
256	20241016	164600	72896826	956	956	956	956	0
257	20241016	164500	72896826	956	956	956	956	0
258	20241016	164400	72896826	956	956	956	956	0
259	20241016	164300	72896826	956	956	956	956	0
260	20241016	164200	72896826	956	956	956	956	0
261	20241016	164100	72896826	956	956	956	956	0
262	20241016	164000	72896826	956	956	956	956	0
263	20241016	163900	72896826	956	956	956	956	0
264	20241016	163800	72896826	956	956	956	956	0
265	20241016	163700	72896826	956	956	956	956	0
266	20241016	163600	72896826	956	956	956	956	0
267	20241016	163500	72896826	956	956	956	956	0
268	20241016	163400	72896826	956	956	956	956	0
269	20241016	163300	72896826	956	956	956	956	0
270	20241016	163200	72896826	956	956	956	956	0
271	20241016	163100	72896826	956	956	956	956	0
272	20241016	163000	72896826	956	956	956	956	3363
273	20241016	162900	72896826	956	956	956	956	0
274	20241016	162800	72896826	956	956	956	956	0
275	20241016	162700	72896826	956	956	956	956	0
276	20241016	162600	72896826	956	956	956	956	0
277	20241016	162500	72896826	956	956	956	956	0
278	20241016	162400	72896826	956	956	956	956	0
279	20241016	162300	72896826	956	956	956	956	0
280	20241016	162200	72896826	956	956	956	956	0
281	20241016	162100	72896826	956	956	956	956	0
282	20241016	162000	72896826	956	956	956	956	0
283	20241016	161900	72896826	956	956	956	956	0
284	20241016	161800	72896826	956	956	956	956	0
285	20241016	161700	72896826	956	956	956	956	0
286	20241016	161600	72896826	956	956	956	956	0
287	20241016	161500	72896826	956	956	956	956	0
288	20241016	161400	72896826	956	956	956	956	0
289	20241016	161300	72896826	956	956	956	956	0
290	20241016	161200	72896826	956	956	956	956	0
291	20241016	161100	72896826	956	956	956	956	0
292	20241016	161000	72896826	956	956	956	956	0
293	20241016	160900	72896826	956	956	956	956	0
294	20241016	160800	72896826	956	956	956	956	0
295	20241016	160700	72896826	956	956	956	956	0
296	20241016	160600	72896826	956	956	956	956	0
297	20241016	160500	72896826	956	956	956	956	0
298	20241016	160400	72896826	956	956	956	956	0
299	20241016	160300	72896826	956	956	956	956	0
300	20241016	160200	72896826	956	956	956	956	0
301	20241016	160100	72896826	956	956	956	956	0
302	20241016	160000	72896826	956	956	956	956	3363
303	20241016	155900	72896826	956	956	956	956	0
304	20241016	155800	72896826	956	956	956	956	0
305	20241016	155700	72896826	956	956	956	956	0
306	20241016	155600	72896826	956	956	956	956	0
307	20241016	155500	72896826	956	956	956	956	0
308	20241016	155400	72896826	956	956	956	956	0
309	20241016	155300	72896826	956	956	956	956	0
310	20241016	155200	72896826	956	956	956	956	0
311	20241016	155100	72896826	956	956	956	956	0
312	20241016	155000	72896826	956	956	956	956	0
313	20241016	154900	72896826	956	956	956	956	0
314	20241016	154800	72896826	956	956	956	956	0
315	20241016	154700	72896826	956	956	956	956	0
316	20241016	154600	72896826	956	956	956	956	0
317	20241016	154500	72896826	956	956	956	956	0
318	20241016	154400	72896826	956	956	956	956	0
319	20241016	154300	72896826	956	956	956	956	0
320	20241016	154200	72896826	956	956	956	956	0
321	20241016	154100	72896826	956	956	956	956	0
322	20241016	154000	72896826	956	956	956	956	0
323	20241016	153900	72896826	956	956	956	956	0
324	20241016	153800	72896826	956	956	956	956	0
325	20241016	153700	72896826	956	956	956	956	0
326	20241016	153600	72896826	956	956	956	956	0
327	20241016	153500	72896826	956	956	956	956	0
328	20241016	153400	72896826	956	956	956	956	0
329	20241016	153300	72896826	956	956	956	956	0
330	20241016	153200	72896826	956	956	956	956	0
331	20241016	153100	72896826	956	956	956	956	0
332	20241016	153000	72896826	956	956	956	956	6726
333	20241016	152900	69681798	956	956	956	956	0
334	20241016	152800	69681798	956	956	956	956	0
335	20241016	152700	69681798	956	956	956	956	0
336	20241016	152600	69681798	956	956	956	956	0
337	20241016	152500	69681798	956	956	956	956	0
338	20241016	152400	69681798	956	956	956	956	0
339	20241016	152300	69681798	956	956	956	956	0
340	20241016	152200	69681798	956	956	956	956	0
341	20241016	152100	69681798	956	956	956	956	0
342	20241016	152000	69681798	956	956	956	956	0
343	20241016	151900	69681798	956	956	956	956	0
344	20241016	151800	69681798	956	956	956	956	1
345	20241016	151700	69680842	956	956	956	956	1
346	20241016	151600	69679886	957	957	957	957	0
347	20241016	151500	69679886	957	957	957	957	0
348	20241016	151400	69679886	957	957	957	957	0
349	20241016	151300	69679886	957	957	957	957	0
350	20241016	151200	69679886	957	957	957	957	0
351	20241016	151100	69679886	957	957	957	957	0
352	20241016	151000	69679886	957	957	957	957	0
353	20241016	150900	69679886	957	957	957	957	0
354	20241016	150800	69679886	957	957	957	957	0
355	20241016	150700	69679886	957	957	957	957	10
356	20241016	150600	69670316	953	953	953	953	51
357	20241016	150500	69621713	957	957	957	957	0
358	20241016	150400	69621713	957	957	957	957	0
359	20241016	150300	69621713	957	957	957	957	0
360	20241016	150200	69621713	957	957	957	957	0
361	20241016	150100	69621713	957	957	957	957	0
362	20241016	150000	69621713	957	957	957	957	39
363	20241016	145900	69584390	957	957	957	957	0
364	20241016	145800	69584390	957	957	957	957	0
365	20241016	145700	69584390	957	957	957	957	0
366	20241016	145600	69584390	957	957	957	957	100
367	20241016	145500	69488690	953	953	953	953	0
368	20241016	145400	69488690	953	953	953	953	40
369	20241016	145300	69450570	957	957	957	957	0
370	20241016	145200	69450570	957	957	957	957	10
371	20241016	145100	69441000	951	951	951	951	0
372	20241016	145000	69441000	951	951	951	951	12
373	20241016	144900	69429588	951	951	951	951	0
374	20241016	144800	69429588	951	951	951	951	0
375	20241016	144700	69429588	951	951	951	951	0
376	20241016	144600	69429588	951	951	951	951	0
377	20241016	144500	69429588	951	951	951	951	0
378	20241016	144400	69429588	951	951	951	951	0
379	20241016	144300	69429588	951	951	951	951	6
380	20241016	144200	69423882	957	957	957	957	0
381	20241016	144100	69423882	957	956	957	956	2
382	20241016	144000	69421969	951	951	951	951	0
383	20241016	143900	69421969	951	951	951	951	0
384	20241016	143800	69421969	951	951	951	951	0
385	20241016	143700	69421969	951	951	951	951	0
386	20241016	143600	69421969	951	951	951	951	0
387	20241016	143500	69421969	951	951	951	951	0
388	20241016	143400	69421969	951	951	951	951	0
389	20241016	143300	69421969	951	951	951	951	0
390	20241016	143200	69421969	951	951	951	951	0
391	20241016	143100	69421969	951	951	951	951	410
392	20241016	143000	69032059	957	957	957	957	0
393	20241016	142900	69032059	957	957	957	957	0
394	20241016	142800	69032059	957	957	957	957	0
395	20241016	142700	69032059	957	957	957	957	0
396	20241016	142600	69032059	957	957	957	957	1
397	20241016	142500	69031102	952	952	952	952	0
398	20241016	142400	69031102	952	952	952	952	0
399	20241016	142300	69031102	952	952	952	952	0
400	20241016	142200	69031102	952	952	952	952	0
401	20241016	142100	69031102	952	952	952	952	0
402	20241016	142000	69031102	952	952	952	952	0
403	20241016	141900	69031102	952	952	952	952	0
404	20241016	141800	69031102	952	952	952	952	0
405	20241016	141700	69031102	952	952	952	952	15
406	20241016	141600	69016822	952	952	952	952	0
407	20241016	141500	69016822	952	952	952	952	0
408	20241016	141400	69016822	952	952	952	952	419
409	20241016	141300	68617934	952	952	952	952	66
410	20241016	141200	68555102	951	951	951	951	0
411	20241016	141100	68555102	951	951	951	951	0
412	20241016	141000	68555102	951	951	951	951	0
413	20241016	140900	68555102	951	951	951	951	0
414	20241016	140800	68555102	951	951	951	951	0
415	20241016	140700	68555102	951	951	951	951	0
416	20241016	140600	68555102	951	951	951	951	0
417	20241016	140500	68555102	951	956	956	951	300
418	20241016	140400	68269662	956	956	956	956	0
419	20241016	140300	68269662	956	956	956	956	0
420	20241016	140200	68269662	956	956	956	956	3
421	20241016	140100	68266794	951	951	951	951	0
422	20241016	140000	68266794	951	951	951	951	0
423	20241016	135900	68266794	951	951	951	951	0
424	20241016	135800	68266794	951	951	951	951	0
425	20241016	135700	68266794	951	951	951	951	10
426	20241016	135600	68257284	949	949	949	949	0
427	20241016	135500	68257284	949	949	949	949	0
428	20241016	135400	68257284	949	949	949	949	0
429	20241016	135300	68257284	949	949	949	949	0
430	20241016	135200	68257284	949	949	949	949	0
431	20241016	135100	68257284	949	949	949	949	0
432	20241016	135000	68257284	949	949	949	949	3000
433	20241016	134900	65410284	949	951	951	949	2000
434	20241016	134800	63511565	951	951	951	951	0
435	20241016	134700	63511565	951	951	951	951	24
436	20241016	134600	63488741	960	960	960	960	0
437	20241016	134500	63488741	960	960	960	960	0
438	20241016	134400	63488741	960	960	960	960	0
439	20241016	134300	63488741	960	960	960	960	0
440	20241016	134200	63488741	960	960	960	960	6
441	20241016	134100	63482981	957	957	957	957	0
442	20241016	134000	63482981	957	957	957	957	0
443	20241016	133900	63482981	957	957	957	957	0
444	20241016	133800	63482981	957	957	957	957	0
445	20241016	133700	63482981	957	957	957	957	0
446	20241016	133600	63482981	957	957	957	957	0
447	20241016	133500	63482981	957	957	957	957	0
448	20241016	133400	63482981	957	957	957	957	0
449	20241016	133300	63482981	957	957	957	957	0
450	20241016	133200	63482981	957	957	957	957	0
451	20241016	133100	63482981	957	957	957	957	1
452	20241016	133000	63482024	960	960	960	960	56
453	20241016	132900	63428264	957	957	957	957	0
454	20241016	132800	63428264	957	957	957	957	39
455	20241016	132700	63390941	957	957	957	957	3
456	20241016	132600	63388070	957	957	957	957	0
457	20241016	132500	63388070	957	957	957	957	57
458	20241016	132400	63333521	957	957	957	957	0
459	20241016	132300	63333521	957	957	957	957	0
460	20241016	132200	63333521	957	957	957	957	0
461	20241016	132100	63333521	957	957	957	957	0
462	20241016	132000	63333521	957	957	957	957	0
463	20241016	131900	63333521	957	957	957	957	0
464	20241016	131800	63333521	957	957	957	957	0
465	20241016	131700	63333521	957	957	957	957	0
466	20241016	131600	63333521	957	957	957	957	0
467	20241016	131500	63333521	957	957	957	957	0
468	20241016	131400	63333521	957	957	957	957	0
469	20241016	131300	63333521	957	957	957	957	0
470	20241016	131200	63333521	957	957	957	957	0
471	20241016	131100	63333521	957	957	957	957	0
472	20241016	131000	63333521	957	957	957	957	0
473	20241016	130900	63333521	957	957	957	957	0
474	20241016	130800	63333521	957	957	957	957	0
475	20241016	130700	63333521	957	957	957	957	0
476	20241016	130600	63333521	957	957	957	957	0
477	20241016	130500	63333521	957	957	957	957	0
478	20241016	130400	63333521	957	957	957	957	0
479	20241016	130300	63333521	957	957	957	957	0
480	20241016	130200	63333521	957	957	957	957	0
481	20241016	130100	63333521	957	957	957	957	0
482	20241016	130000	63333521	957	957	957	957	0
483	20241016	125900	63333521	957	957	957	957	0
484	20241016	125800	63333521	957	957	957	957	0
485	20241016	125700	63333521	957	952	957	950	2951
486	20241016	125600	60527962	952	952	952	952	50
487	20241016	125500	60480362	952	954	954	951	1041
488	20241016	125400	59489065	960	960	960	960	0
489	20241016	125300	59489065	960	960	960	960	1
490	20241016	125200	59488105	966	966	966	966	0
491	20241016	125100	59488105	966	966	966	966	0
492	20241016	125000	59488105	966	966	966	966	0
493	20241016	124900	59488105	966	966	966	966	0
494	20241016	124800	59488105	966	966	966	966	0
495	20241016	124700	59488105	966	966	966	966	0
496	20241016	124600	59488105	966	966	966	966	0
497	20241016	124500	59488105	966	966	966	966	0
498	20241016	124400	59488105	966	966	966	966	0
499	20241016	124300	59488105	966	966	966	966	0
500	20241016	124200	59488105	966	966	966	966	0
501	20241016	124100	59488105	966	966	966	966	0
502	20241016	124000	59488105	966	966	966	966	0
503	20241016	123900	59488105	966	951	966	951	6000
504	20241016	123800	53711764	951	951	951	951	0
505	20241016	123700	53711764	951	955	955	951	957
506	20241016	123600	52801617	951	951	951	951	0
507	20241016	123500	52801617	951	951	951	951	0
508	20241016	123400	52801617	951	951	951	951	0
509	20241016	123300	52801617	951	951	951	951	0
510	20241016	123200	52801617	951	951	951	951	498
511	20241016	123100	52328019	957	957	957	957	0
512	20241016	123000	52328019	957	957	957	957	10
513	20241016	122900	52318449	951	951	951	951	500
514	20241016	122800	51842949	958	958	958	958	10
515	20241016	122700	51833369	952	952	952	952	0
516	20241016	122600	51833369	952	953	953	952	3789
517	20241016	122500	48223469	954	956	956	954	555
518	20241016	122400	47693863	966	966	966	966	11
519	20241016	122300	47683237	966	960	966	960	7905
520	20241016	122200	40065108	960	957	960	957	1132
521	20241016	122100	38981244	957	957	957	957	0
522	20241016	122000	38981244	957	957	957	957	0
523	20241016	121900	38981244	957	957	957	957	0
524	20241016	121800	38981244	957	957	957	957	1
525	20241016	121700	38980287	957	957	957	957	0
526	20241016	121600	38980287	957	957	957	957	0
527	20241016	121500	38980287	957	957	957	957	0
528	20241016	121400	38980287	957	957	957	957	0
529	20241016	121300	38980287	957	957	957	957	0
530	20241016	121200	38980287	957	957	957	957	0
531	20241016	121100	38980287	957	957	957	957	0
532	20241016	121000	38980287	957	957	957	957	3
533	20241016	120900	38977416	957	956	957	956	150
534	20241016	120800	38833876	955	955	955	955	0
535	20241016	120700	38833876	955	955	955	955	68
536	20241016	120600	38768936	957	957	957	957	0
537	20241016	120500	38768936	957	956	957	956	4500
538	20241016	120400	34462446	957	954	957	954	370
539	20241016	120300	34108368	954	954	954	954	0
540	20241016	120200	34108368	954	954	954	954	0
541	20241016	120100	34108368	954	954	954	954	0
542	20241016	120000	34108368	954	954	954	954	1
543	20241016	115900	34107414	945	945	945	945	0
544	20241016	115800	34107414	945	945	945	945	0
545	20241016	115700	34107414	945	945	945	945	0
546	20241016	115600	34107414	945	951	951	945	2000
547	20241016	115500	32211851	954	954	954	954	19
548	20241016	115400	32193725	950	950	950	950	5
549	20241016	115300	32188975	950	950	950	950	12
550	20241016	115200	32177575	950	950	950	950	0
551	20241016	115100	32177575	950	950	950	950	10
552	20241016	115000	32168075	950	950	950	950	1186
553	20241016	114900	31041375	950	950	950	950	0
554	20241016	114800	31041375	950	950	950	950	0
555	20241016	114700	31041375	950	950	950	950	1881
556	20241016	114600	29254425	950	950	950	950	0
557	20241016	114500	29254425	950	950	950	950	0
558	20241016	114400	29254425	950	953	953	950	2476
559	20241016	114300	26902175	956	956	956	956	0
560	20241016	114200	26902175	956	956	956	956	0
561	20241016	114100	26902175	956	956	956	956	1
562	20241016	114000	26901219	954	954	954	954	0
563	20241016	113900	26901219	954	954	954	954	0
564	20241016	113800	26901219	954	954	954	954	0
565	20241016	113700	26901219	954	954	954	954	0
566	20241016	113600	26901219	954	957	957	954	6745
567	20241016	113500	20456377	957	957	957	957	0
568	20241016	113400	20456377	957	957	957	957	0
569	20241016	113300	20456377	957	957	957	957	0
570	20241016	113200	20456377	957	957	957	957	0
571	20241016	113100	20456377	957	957	957	957	0
572	20241016	113000	20456377	957	957	957	957	732
573	20241016	112900	19755853	958	958	958	958	120
574	20241016	112800	19640893	959	959	959	959	0
575	20241016	112700	19640893	959	959	959	959	1
576	20241016	112600	19639934	960	960	960	960	0
577	20241016	112500	19639934	960	960	960	960	0
578	20241016	112400	19639934	960	960	960	960	1
579	20241016	112300	19638974	963	963	963	963	0
580	20241016	112200	19638974	963	963	963	963	1
581	20241016	112100	19638011	963	963	963	963	0
582	20241016	112000	19638011	963	963	963	963	0
583	20241016	111900	19638011	963	963	963	963	0
584	20241016	111800	19638011	963	963	963	963	0
585	20241016	111700	19638011	963	963	963	963	0
586	20241016	111600	19638011	963	963	963	963	0
587	20241016	111500	19638011	963	963	963	963	0
588	20241016	111400	19638011	963	963	963	963	0
589	20241016	111300	19638011	963	963	963	963	0
590	20241016	111200	19638011	963	963	963	963	0
591	20241016	111100	19638011	963	963	963	963	0
592	20241016	111000	19638011	963	963	963	963	0
593	20241016	110900	19638011	963	963	963	963	0
594	20241016	110800	19638011	963	963	963	963	0
595	20241016	110700	19638011	963	963	963	963	0
596	20241016	110600	19638011	963	963	963	963	0
597	20241016	110500	19638011	963	963	963	963	0
598	20241016	110400	19638011	963	963	963	963	0
599	20241016	110300	19638011	963	963	963	963	0
600	20241016	110200	19638011	963	963	963	963	257
601	20241016	110100	19390520	963	963	963	963	117
602	20241016	110000	19277849	963	963	963	963	0
603	20241016	105900	19277849	963	963	963	963	0
604	20241016	105800	19277849	963	963	963	963	0
605	20241016	105700	19277849	963	963	963	963	0
606	20241016	105600	19277849	963	963	963	963	0
607	20241016	105500	19277849	963	963	963	963	0
608	20241016	105400	19277849	963	963	963	963	0
609	20241016	105300	19277849	963	963	963	963	0
610	20241016	105200	19277849	963	963	963	963	0
611	20241016	105100	19277849	963	963	963	963	0
612	20241016	105000	19277849	963	963	963	963	0
613	20241016	104900	19277849	963	963	963	963	0
614	20241016	104800	19277849	963	963	963	963	0
615	20241016	104700	19277849	963	963	963	963	0
616	20241016	104600	19277849	963	963	963	963	0
617	20241016	104500	19277849	963	963	963	963	1
618	20241016	104400	19276886	963	963	963	963	15
619	20241016	104300	19262441	964	964	964	964	0
620	20241016	104200	19262441	964	964	964	964	0
621	20241016	104100	19262441	964	961	964	961	101
622	20241016	104000	19165377	956	956	956	956	0
623	20241016	103900	19165377	956	956	956	956	1
624	20241016	103800	19164421	956	956	956	956	0
625	20241016	103700	19164421	956	956	956	956	0
626	20241016	103600	19164421	956	956	956	956	0
627	20241016	103500	19164421	956	956	956	956	0
628	20241016	103400	19164421	956	956	956	956	0
629	20241016	103300	19164421	956	956	956	956	0
630	20241016	103200	19164421	956	956	956	956	0
631	20241016	103100	19164421	956	956	956	956	0
632	20241016	103000	19164421	956	956	956	956	0
633	20241016	102900	19164421	956	956	956	956	0
634	20241016	102800	19164421	956	956	956	956	0
635	20241016	102700	19164421	956	956	956	956	0
636	20241016	102600	19164421	956	956	956	956	0
637	20241016	102500	19164421	956	956	956	956	0
638	20241016	102400	19164421	956	956	956	956	0
639	20241016	102300	19164421	956	956	956	956	0
640	20241016	102200	19164421	956	956	956	956	0
641	20241016	102100	19164421	956	956	956	956	0
642	20241016	102000	19164421	956	956	956	956	0
643	20241016	101900	19164421	956	956	956	956	0
644	20241016	101800	19164421	956	956	956	956	0
645	20241016	101700	19164421	956	956	956	956	0
646	20241016	101600	19164421	956	956	956	956	0
647	20241016	101500	19164421	956	956	956	956	0
648	20241016	101400	19164421	956	956	956	956	0
649	20241016	101300	19164421	956	956	956	956	0
650	20241016	101200	19164421	956	956	956	956	0
651	20241016	101100	19164421	956	956	956	956	15
652	20241016	101000	19150081	956	956	956	956	0
653	20241016	100900	19150081	956	956	956	956	0
654	20241016	100800	19150081	956	956	956	956	1
655	20241016	100700	19149125	961	961	961	961	0
656	20241016	100600	19149125	961	961	961	961	0
657	20241016	100500	19149125	961	961	961	961	0
658	20241016	100400	19149125	961	961	961	961	1
659	20241016	100300	19148164	960	960	960	960	0
660	20241016	100200	19148164	960	960	960	960	0
661	20241016	100100	19148164	960	960	960	960	300
662	20241016	100000	18860164	961	961	961	961	0
663	20241016	095900	18860164	961	961	961	961	0
664	20241016	095800	18860164	961	961	961	961	0
665	20241016	095700	18860164	961	955	961	955	25
666	20241016	095600	18836199	961	961	961	961	50
667	20241016	095500	18788149	960	960	960	960	5
668	20241016	095400	18783349	955	955	955	955	771
669	20241016	095300	18047044	955	955	955	955	0
670	20241016	095200	18047044	955	956	956	955	171
671	20241016	095100	17883610	956	956	956	956	0
672	20241016	095000	17883610	956	956	956	956	3
673	20241016	094900	17880742	956	956	956	956	1
674	20241016	094800	17879786	963	963	963	963	100
675	20241016	094700	17783486	963	963	963	963	0
676	20241016	094600	17783486	963	963	963	963	1
677	20241016	094500	17782523	964	964	964	964	0
678	20241016	094400	17782523	964	964	964	964	0
679	20241016	094300	17782523	964	960	964	960	528
680	20241016	094200	17275606	960	958	960	958	10
681	20241016	094100	17266012	958	958	958	958	1
682	20241016	094000	17265054	952	952	952	952	0
683	20241016	093900	17265054	952	952	952	952	1
684	20241016	093800	17264102	952	952	952	952	0
685	20241016	093700	17264102	952	952	952	952	10
686	20241016	093600	17254582	958	958	958	958	0
687	20241016	093500	17254582	958	958	958	958	10
688	20241016	093400	17245002	958	952	958	952	25
689	20241016	093300	17221087	951	951	951	951	15
690	20241016	093200	17206822	957	957	957	957	27
691	20241016	093100	17180983	957	957	957	957	2
692	20241016	093000	17179069	960	960	960	960	0
693	20241016	092900	17179069	960	960	960	960	0
694	20241016	092800	17179069	960	960	960	960	0
695	20241016	092700	17179069	960	960	960	960	0
696	20241016	092600	17179069	960	960	960	960	1
697	20241016	092500	17178109	960	960	960	960	300
698	20241016	092400	16890109	960	960	960	960	1
699	20241016	092300	16889149	950	950	950	950	0
700	20241016	092200	16889149	950	950	950	950	0
701	20241016	092100	16889149	950	950	950	950	0
702	20241016	092000	16889149	950	950	950	950	0
703	20241016	091900	16889149	950	950	950	950	1927
704	20241016	091800	15058499	945	945	945	945	0
705	20241016	091700	15058499	945	945	945	945	0
706	20241016	091600	15058499	945	945	945	945	4566
707	20241016	091500	10743629	944	944	944	944	0
708	20241016	091400	10743629	944	945	945	944	1263
709	20241016	091300	9551088	945	944	945	944	32
710	20241016	091200	9520849	944	950	950	944	321
711	20241016	091100	9217274	950	945	950	945	975
712	20241016	091000	8291059	946	956	956	942	5529
713	20241016	090900	3071240	953	953	953	953	0
714	20241016	090800	3071240	953	957	957	953	1603
715	20241016	090700	1540219	956	956	956	956	13
716	20241016	090600	1527791	956	956	956	956	0
717	20241016	090500	1527791	956	956	956	956	0
718	20241016	090400	1527791	956	956	956	956	0
719	20241016	090300	1527791	956	956	956	956	0
720	20241016	090200	1527791	956	958	958	956	1576
721	20241016	090100	21121	959	960	960	959	21
722	20241016	090000	966	966	966	966	966	1