KissMeData/293580/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	212600	92251367	976	976	976	976	5861
3	20241008	212500	92251367	976	976	976	976	0
4	20241008	212400	92251367	976	976	976	976	0
5	20241008	212300	92251367	976	976	976	976	0
6	20241008	212200	92251367	976	976	976	976	0
7	20241008	212100	92251367	976	976	976	976	0
8	20241008	212000	92251367	976	976	976	976	0
9	20241008	211900	92251367	976	976	976	976	0
10	20241008	211800	92251367	976	976	976	976	0
11	20241008	211700	92251367	976	976	976	976	0
12	20241008	211600	92251367	976	976	976	976	0
13	20241008	211500	92251367	976	976	976	976	0
14	20241008	211400	92251367	976	976	976	976	0
15	20241008	211300	92251367	976	976	976	976	0
16	20241008	211200	92251367	976	976	976	976	0
17	20241008	211100	92251367	976	976	976	976	0
18	20241008	211000	92251367	976	976	976	976	0
19	20241008	210900	92251367	976	976	976	976	0
20	20241008	210800	92251367	976	976	976	976	0
21	20241008	210700	92251367	976	976	976	976	0
22	20241008	210600	92251367	976	976	976	976	0
23	20241008	210500	92251367	976	976	976	976	0
24	20241008	210400	92251367	976	976	976	976	0
25	20241008	210300	92251367	976	976	976	976	0
26	20241008	210200	92251367	976	976	976	976	0
27	20241008	210100	92251367	976	976	976	976	0
28	20241008	210000	92251367	976	976	976	976	0
29	20241008	205900	92251367	976	976	976	976	0
30	20241008	205800	92251367	976	976	976	976	0
31	20241008	205700	92251367	976	976	976	976	0
32	20241008	205600	92251367	976	976	976	976	5861
33	20241008	205500	92251367	976	976	976	976	0
34	20241008	205400	92251367	976	976	976	976	0
35	20241008	205300	92251367	976	976	976	976	0
36	20241008	205200	92251367	976	976	976	976	0
37	20241008	205100	92251367	976	976	976	976	0
38	20241008	205000	92251367	976	976	976	976	0
39	20241008	204900	92251367	976	976	976	976	0
40	20241008	204800	92251367	976	976	976	976	0
41	20241008	204700	92251367	976	976	976	976	0
42	20241008	204600	92251367	976	976	976	976	0
43	20241008	204500	92251367	976	976	976	976	0
44	20241008	204400	92251367	976	976	976	976	0
45	20241008	204300	92251367	976	976	976	976	0
46	20241008	204200	92251367	976	976	976	976	0
47	20241008	204100	92251367	976	976	976	976	0
48	20241008	204000	92251367	976	976	976	976	0
49	20241008	203900	92251367	976	976	976	976	0
50	20241008	203800	92251367	976	976	976	976	0
51	20241008	203700	92251367	976	976	976	976	0
52	20241008	203600	92251367	976	976	976	976	0
53	20241008	203500	92251367	976	976	976	976	0
54	20241008	203400	92251367	976	976	976	976	0
55	20241008	203300	92251367	976	976	976	976	0
56	20241008	203200	92251367	976	976	976	976	0
57	20241008	203100	92251367	976	976	976	976	0
58	20241008	203000	92251367	976	976	976	976	0
59	20241008	202900	92251367	976	976	976	976	0
60	20241008	202800	92251367	976	976	976	976	0
61	20241008	202700	92251367	976	976	976	976	0
62	20241008	202600	92251367	976	976	976	976	5861
63	20241008	202500	92251367	976	976	976	976	0
64	20241008	202400	92251367	976	976	976	976	0
65	20241008	202300	92251367	976	976	976	976	0
66	20241008	202200	92251367	976	976	976	976	0
67	20241008	202100	92251367	976	976	976	976	0
68	20241008	202000	92251367	976	976	976	976	0
69	20241008	201900	92251367	976	976	976	976	0
70	20241008	201800	92251367	976	976	976	976	0
71	20241008	201700	92251367	976	976	976	976	0
72	20241008	201600	92251367	976	976	976	976	0
73	20241008	201500	92251367	976	976	976	976	0
74	20241008	201400	92251367	976	976	976	976	0
75	20241008	201300	92251367	976	976	976	976	0
76	20241008	201200	92251367	976	976	976	976	0
77	20241008	201100	92251367	976	976	976	976	0
78	20241008	201000	92251367	976	976	976	976	0
79	20241008	200900	92251367	976	976	976	976	0
80	20241008	200800	92251367	976	976	976	976	0
81	20241008	200700	92251367	976	976	976	976	0
82	20241008	200600	92251367	976	976	976	976	0
83	20241008	200500	92251367	976	976	976	976	0
84	20241008	200400	92251367	976	976	976	976	0
85	20241008	200300	92251367	976	976	976	976	0
86	20241008	200200	92251367	976	976	976	976	0
87	20241008	200100	92251367	976	976	976	976	0
88	20241008	200000	92251367	976	976	976	976	0
89	20241008	195900	92251367	976	976	976	976	0
90	20241008	195800	92251367	976	976	976	976	0
91	20241008	195700	92251367	976	976	976	976	0
92	20241008	195600	92251367	976	976	976	976	5861
93	20241008	195500	92251367	976	976	976	976	0
94	20241008	195400	92251367	976	976	976	976	0
95	20241008	195300	92251367	976	976	976	976	0
96	20241008	195200	92251367	976	976	976	976	0
97	20241008	195100	92251367	976	976	976	976	0
98	20241008	195000	92251367	976	976	976	976	0
99	20241008	194900	92251367	976	976	976	976	0
100	20241008	194800	92251367	976	976	976	976	0
101	20241008	194700	92251367	976	976	976	976	0
102	20241008	194600	92251367	976	976	976	976	0
103	20241008	194500	92251367	976	976	976	976	0
104	20241008	194400	92251367	976	976	976	976	0
105	20241008	194300	92251367	976	976	976	976	0
106	20241008	194200	92251367	976	976	976	976	0
107	20241008	194100	92251367	976	976	976	976	0
108	20241008	194000	92251367	976	976	976	976	0
109	20241008	193900	92251367	976	976	976	976	0
110	20241008	193800	92251367	976	976	976	976	0
111	20241008	193700	92251367	976	976	976	976	0
112	20241008	193600	92251367	976	976	976	976	0
113	20241008	193500	92251367	976	976	976	976	0
114	20241008	193400	92251367	976	976	976	976	0
115	20241008	193300	92251367	976	976	976	976	0
116	20241008	193200	92251367	976	976	976	976	0
117	20241008	193100	92251367	976	976	976	976	0
118	20241008	193000	92251367	976	976	976	976	0
119	20241008	192900	92251367	976	976	976	976	0
120	20241008	192800	92251367	976	976	976	976	0
121	20241008	192700	92251367	976	976	976	976	0
122	20241008	192600	92251367	976	976	976	976	5861
123	20241008	192500	92251367	976	976	976	976	0
124	20241008	192400	92251367	976	976	976	976	0
125	20241008	192300	92251367	976	976	976	976	0
126	20241008	192200	92251367	976	976	976	976	0
127	20241008	192100	92251367	976	976	976	976	0
128	20241008	192000	92251367	976	976	976	976	0
129	20241008	191900	92251367	976	976	976	976	0
130	20241008	191800	92251367	976	976	976	976	0
131	20241008	191700	92251367	976	976	976	976	0
132	20241008	191600	92251367	976	976	976	976	0
133	20241008	191500	92251367	976	976	976	976	0
134	20241008	191400	92251367	976	976	976	976	0
135	20241008	191300	92251367	976	976	976	976	0
136	20241008	191200	92251367	976	976	976	976	0
137	20241008	191100	92251367	976	976	976	976	0
138	20241008	191000	92251367	976	976	976	976	0
139	20241008	190900	92251367	976	976	976	976	0
140	20241008	190800	92251367	976	976	976	976	0
141	20241008	190700	92251367	976	976	976	976	0
142	20241008	190600	92251367	976	976	976	976	0
143	20241008	190500	92251367	976	976	976	976	0
144	20241008	190400	92251367	976	976	976	976	0
145	20241008	190300	92251367	976	976	976	976	0
146	20241008	190200	92251367	976	976	976	976	0
147	20241008	190100	92251367	976	976	976	976	0
148	20241008	190000	92251367	976	976	976	976	0
149	20241008	185900	92251367	976	976	976	976	0
150	20241008	185800	92251367	976	976	976	976	0
151	20241008	185700	92251367	976	976	976	976	0
152	20241008	185600	92251367	976	976	976	976	5861
153	20241008	185500	92251367	976	976	976	976	0
154	20241008	185400	92251367	976	976	976	976	0
155	20241008	185300	92251367	976	976	976	976	0
156	20241008	185200	92251367	976	976	976	976	0
157	20241008	185100	92251367	976	976	976	976	0
158	20241008	185000	92251367	976	976	976	976	0
159	20241008	184900	92251367	976	976	976	976	0
160	20241008	184800	92251367	976	976	976	976	0
161	20241008	184700	92251367	976	976	976	976	0
162	20241008	184600	92251367	976	976	976	976	0
163	20241008	184500	92251367	976	976	976	976	0
164	20241008	184400	92251367	976	976	976	976	0
165	20241008	184300	92251367	976	976	976	976	0
166	20241008	184200	92251367	976	976	976	976	0
167	20241008	184100	92251367	976	976	976	976	0
168	20241008	184000	92251367	976	976	976	976	0
169	20241008	183900	92251367	976	976	976	976	0
170	20241008	183800	92251367	976	976	976	976	0
171	20241008	183700	92251367	976	976	976	976	0
172	20241008	183600	92251367	976	976	976	976	0
173	20241008	183500	92251367	976	976	976	976	0
174	20241008	183400	92251367	976	976	976	976	0
175	20241008	183300	92251367	976	976	976	976	0
176	20241008	183200	92251367	976	976	976	976	0
177	20241008	183100	92251367	976	976	976	976	0
178	20241008	183000	92251367	976	976	976	976	0
179	20241008	182900	92251367	976	976	976	976	0
180	20241008	182800	92251367	976	976	976	976	0
181	20241008	182700	92251367	976	976	976	976	0
182	20241008	182600	92251367	976	976	976	976	5861
183	20241008	182500	92251367	976	976	976	976	0
184	20241008	182400	92251367	976	976	976	976	0
185	20241008	182300	92251367	976	976	976	976	0
186	20241008	182200	92251367	976	976	976	976	0
187	20241008	182100	92251367	976	976	976	976	0
188	20241008	182000	92251367	976	976	976	976	0
189	20241008	181900	92251367	976	976	976	976	0
190	20241008	181800	92251367	976	976	976	976	0
191	20241008	181700	92251367	976	976	976	976	0
192	20241008	181600	92251367	976	976	976	976	0
193	20241008	181500	92251367	976	976	976	976	0
194	20241008	181400	92251367	976	976	976	976	0
195	20241008	181300	92251367	976	976	976	976	0
196	20241008	181200	92251367	976	976	976	976	0
197	20241008	181100	92251367	976	976	976	976	0
198	20241008	181000	92251367	976	976	976	976	0
199	20241008	180900	92251367	976	976	976	976	0
200	20241008	180800	92251367	976	976	976	976	0
201	20241008	180700	92251367	976	976	976	976	0
202	20241008	180600	92251367	976	976	976	976	0
203	20241008	180500	92251367	976	976	976	976	0
204	20241008	180400	92251367	976	976	976	976	0
205	20241008	180300	92251367	976	976	976	976	0
206	20241008	180200	92251367	976	976	976	976	0
207	20241008	180100	92251367	976	976	976	976	0
208	20241008	180000	92251367	976	976	976	976	0
209	20241008	175900	92251367	976	976	976	976	0
210	20241008	175800	92251367	976	976	976	976	0
211	20241008	175700	92251367	976	976	976	976	0
212	20241008	175600	92251367	976	976	976	976	5861
213	20241008	175500	92251367	976	976	976	976	0
214	20241008	175400	92251367	976	976	976	976	0
215	20241008	175300	92251367	976	976	976	976	0
216	20241008	175200	92251367	976	976	976	976	0
217	20241008	175100	92251367	976	976	976	976	0
218	20241008	175000	92251367	976	976	976	976	0
219	20241008	174900	92251367	976	976	976	976	0
220	20241008	174800	92251367	976	976	976	976	0
221	20241008	174700	92251367	976	976	976	976	0
222	20241008	174600	92251367	976	976	976	976	0
223	20241008	174500	92251367	976	976	976	976	0
224	20241008	174400	92251367	976	976	976	976	0
225	20241008	174300	92251367	976	976	976	976	0
226	20241008	174200	92251367	976	976	976	976	0
227	20241008	174100	92251367	976	976	976	976	0
228	20241008	174000	92251367	976	976	976	976	0
229	20241008	173900	92251367	976	976	976	976	0
230	20241008	173800	92251367	976	976	976	976	0
231	20241008	173700	92251367	976	976	976	976	0
232	20241008	173600	92251367	976	976	976	976	0
233	20241008	173500	92251367	976	976	976	976	0
234	20241008	173400	92251367	976	976	976	976	0
235	20241008	173300	92251367	976	976	976	976	0
236	20241008	173200	92251367	976	976	976	976	0
237	20241008	173100	92251367	976	976	976	976	0
238	20241008	173000	92251367	976	976	976	976	0
239	20241008	172900	92251367	976	976	976	976	0
240	20241008	172800	92251367	976	976	976	976	0
241	20241008	172700	92251367	976	976	976	976	0
242	20241008	172600	92251367	976	976	976	976	5861
243	20241008	172500	92251367	976	976	976	976	0
244	20241008	172400	92251367	976	976	976	976	0
245	20241008	172300	92251367	976	976	976	976	0
246	20241008	172200	92251367	976	976	976	976	0
247	20241008	172100	92251367	976	976	976	976	0
248	20241008	172000	92251367	976	976	976	976	0
249	20241008	171900	92251367	976	976	976	976	0
250	20241008	171800	92251367	976	976	976	976	0
251	20241008	171700	92251367	976	976	976	976	0
252	20241008	171600	92251367	976	976	976	976	0
253	20241008	171500	92251367	976	976	976	976	0
254	20241008	171400	92251367	976	976	976	976	0
255	20241008	171300	92251367	976	976	976	976	0
256	20241008	171200	92251367	976	976	976	976	0
257	20241008	171100	92251367	976	976	976	976	0
258	20241008	171000	92251367	976	976	976	976	0
259	20241008	170900	92251367	976	976	976	976	0
260	20241008	170800	92251367	976	976	976	976	0
261	20241008	170700	92251367	976	976	976	976	0
262	20241008	170600	92251367	976	976	976	976	0
263	20241008	170500	92251367	976	976	976	976	0
264	20241008	170400	92251367	976	976	976	976	0
265	20241008	170300	92251367	976	976	976	976	0
266	20241008	170200	92251367	976	976	976	976	0
267	20241008	170100	92251367	976	976	976	976	0
268	20241008	170000	92251367	976	976	976	976	0
269	20241008	165900	92251367	976	976	976	976	0
270	20241008	165800	92251367	976	976	976	976	0
271	20241008	165700	92251367	976	976	976	976	0
272	20241008	165600	92251367	976	976	976	976	5861
273	20241008	165500	92251367	976	976	976	976	0
274	20241008	165400	92251367	976	976	976	976	0
275	20241008	165300	92251367	976	976	976	976	0
276	20241008	165200	92251367	976	976	976	976	0
277	20241008	165100	92251367	976	976	976	976	0
278	20241008	165000	92251367	976	976	976	976	0
279	20241008	164900	92251367	976	976	976	976	0
280	20241008	164800	92251367	976	976	976	976	0
281	20241008	164700	92251367	976	976	976	976	0
282	20241008	164600	92251367	976	976	976	976	0
283	20241008	164500	92251367	976	976	976	976	0
284	20241008	164400	92251367	976	976	976	976	0
285	20241008	164300	92251367	976	976	976	976	0
286	20241008	164200	92251367	976	976	976	976	0
287	20241008	164100	92251367	976	976	976	976	0
288	20241008	164000	92251367	976	976	976	976	0
289	20241008	163900	92251367	976	976	976	976	0
290	20241008	163800	92251367	976	976	976	976	0
291	20241008	163700	92251367	976	976	976	976	0
292	20241008	163600	92251367	976	976	976	976	0
293	20241008	163500	92251367	976	976	976	976	0
294	20241008	163400	92251367	976	976	976	976	0
295	20241008	163300	92251367	976	976	976	976	0
296	20241008	163200	92251367	976	976	976	976	0
297	20241008	163100	92251367	976	976	976	976	0
298	20241008	163000	92251367	976	976	976	976	0
299	20241008	162900	92251367	976	976	976	976	0
300	20241008	162800	92251367	976	976	976	976	0
301	20241008	162700	92251367	976	976	976	976	0
302	20241008	162600	92251367	976	976	976	976	5861
303	20241008	162500	92251367	976	976	976	976	0
304	20241008	162400	92251367	976	976	976	976	0
305	20241008	162300	92251367	976	976	976	976	0
306	20241008	162200	92251367	976	976	976	976	0
307	20241008	162100	92251367	976	976	976	976	0
308	20241008	162000	92251367	976	976	976	976	0
309	20241008	161900	92251367	976	976	976	976	0
310	20241008	161800	92251367	976	976	976	976	0
311	20241008	161700	92251367	976	976	976	976	0
312	20241008	161600	92251367	976	976	976	976	0
313	20241008	161500	92251367	976	976	976	976	0
314	20241008	161400	92251367	976	976	976	976	0
315	20241008	161300	92251367	976	976	976	976	0
316	20241008	161200	92251367	976	976	976	976	0
317	20241008	161100	92251367	976	976	976	976	0
318	20241008	161000	92251367	976	976	976	976	0
319	20241008	160900	92251367	976	976	976	976	0
320	20241008	160800	92251367	976	976	976	976	0
321	20241008	160700	92251367	976	976	976	976	0
322	20241008	160600	92251367	976	976	976	976	0
323	20241008	160500	92251367	976	976	976	976	0
324	20241008	160400	92251367	976	976	976	976	0
325	20241008	160300	92251367	976	976	976	976	0
326	20241008	160200	92251367	976	976	976	976	0
327	20241008	160100	92251367	976	976	976	976	0
328	20241008	160000	92251367	976	976	976	976	0
329	20241008	155900	92251367	976	976	976	976	0
330	20241008	155800	92251367	976	976	976	976	0
331	20241008	155700	92251367	976	976	976	976	0
332	20241008	155600	92251367	976	976	976	976	5861
333	20241008	155500	92251367	976	976	976	976	0
334	20241008	155400	92251367	976	976	976	976	0
335	20241008	155300	92251367	976	976	976	976	0
336	20241008	155200	92251367	976	976	976	976	0
337	20241008	155100	92251367	976	976	976	976	0
338	20241008	155000	92251367	976	976	976	976	0
339	20241008	154900	92251367	976	976	976	976	0
340	20241008	154800	92251367	976	976	976	976	0
341	20241008	154700	92251367	976	976	976	976	0
342	20241008	154600	92251367	976	976	976	976	0
343	20241008	154500	92251367	976	976	976	976	0
344	20241008	154400	92251367	976	976	976	976	0
345	20241008	154300	92251367	976	976	976	976	0
346	20241008	154200	92251367	976	976	976	976	0
347	20241008	154100	92251367	976	976	976	976	0
348	20241008	154000	92251367	976	976	976	976	0
349	20241008	153900	92251367	976	976	976	976	0
350	20241008	153800	92251367	976	976	976	976	0
351	20241008	153700	92251367	976	976	976	976	0
352	20241008	153600	92251367	976	976	976	976	0
353	20241008	153500	92251367	976	976	976	976	0
354	20241008	153400	92251367	976	976	976	976	0
355	20241008	153300	92251367	976	976	976	976	0
356	20241008	153200	92251367	976	976	976	976	0
357	20241008	153100	92251367	976	976	976	976	0
358	20241008	153000	92251367	976	976	976	976	5861
359	20241008	152900	86531031	979	979	979	979	0
360	20241008	152800	86531031	979	979	979	979	0
361	20241008	152700	86531031	979	979	979	979	0
362	20241008	152600	86531031	979	979	979	979	0
363	20241008	152500	86531031	979	979	979	979	0
364	20241008	152400	86531031	979	979	979	979	0
365	20241008	152300	86531031	979	979	979	979	0
366	20241008	152200	86531031	979	979	979	979	0
367	20241008	152100	86531031	979	979	979	979	0
368	20241008	152000	86531031	979	979	979	979	0
369	20241008	151900	86531031	979	979	979	979	40
370	20241008	151800	86491871	978	978	978	978	51
371	20241008	151700	86441993	974	975	975	973	1021
372	20241008	151600	85447559	978	978	978	978	0
373	20241008	151500	85447559	978	978	978	978	143
374	20241008	151400	85307705	978	978	978	978	200
375	20241008	151300	85112105	978	967	978	967	1203
376	20241008	151200	83940269	967	967	967	967	675
377	20241008	151100	83287544	968	968	968	968	1
378	20241008	151000	83286576	968	968	968	968	53
379	20241008	150900	83235272	968	968	968	968	0
380	20241008	150800	83235272	968	968	968	968	0
381	20241008	150700	83235272	968	970	970	968	926
382	20241008	150600	82338428	969	970	970	969	500
383	20241008	150500	81853449	971	971	971	971	3
384	20241008	150400	81850536	971	971	971	971	58
385	20241008	150300	81794218	970	970	970	970	21
386	20241008	150200	81773848	970	970	970	970	0
387	20241008	150100	81773848	970	970	970	970	102
388	20241008	150000	81674908	970	970	970	970	104
389	20241008	145900	81574028	970	970	970	970	250
390	20241008	145800	81331528	971	971	971	971	0
391	20241008	145700	81331528	971	971	971	971	71
392	20241008	145600	81262587	971	972	972	971	1951
393	20241008	145500	79367134	972	972	972	972	5
394	20241008	145400	79362274	972	972	972	972	0
395	20241008	145300	79362274	972	972	972	972	0
396	20241008	145200	79362274	972	974	974	972	2753
397	20241008	145100	76683349	975	975	975	975	0
398	20241008	145000	76683349	975	975	975	975	0
399	20241008	144900	76683349	975	975	975	975	0
400	20241008	144800	76683349	975	975	975	975	0
401	20241008	144700	76683349	975	975	975	975	348
402	20241008	144600	76344049	976	976	976	976	0
403	20241008	144500	76344049	976	976	976	976	34
404	20241008	144400	76310865	976	976	976	976	0
405	20241008	144300	76310865	976	976	976	976	0
406	20241008	144200	76310865	976	977	977	976	500
407	20241008	144100	75822565	978	978	978	978	0
408	20241008	144000	75822565	978	979	979	978	398
409	20241008	143900	75433173	980	980	980	980	0
410	20241008	143800	75433173	980	980	980	980	0
411	20241008	143700	75433173	980	980	980	980	0
412	20241008	143600	75433173	980	980	980	980	1
413	20241008	143500	75432193	980	980	980	980	0
414	20241008	143400	75432193	980	980	980	980	0
415	20241008	143300	75432193	980	980	980	980	0
416	20241008	143200	75432193	980	980	980	980	0
417	20241008	143100	75432193	980	980	980	980	0
418	20241008	143000	75432193	980	980	980	980	0
419	20241008	142900	75432193	980	980	980	980	0
420	20241008	142800	75432193	980	980	980	980	0
421	20241008	142700	75432193	980	980	980	980	0
422	20241008	142600	75432193	980	980	980	980	0
423	20241008	142500	75432193	980	980	980	980	0
424	20241008	142400	75432193	980	980	980	980	173
425	20241008	142300	75262653	980	980	980	980	0
426	20241008	142200	75262653	980	980	980	980	0
427	20241008	142100	75262653	980	980	980	980	0
428	20241008	142000	75262653	980	980	980	980	0
429	20241008	141900	75262653	980	980	980	980	0
430	20241008	141800	75262653	980	980	980	980	0
431	20241008	141700	75262653	980	980	980	980	0
432	20241008	141600	75262653	980	980	980	980	0
433	20241008	141500	75262653	980	980	980	980	1
434	20241008	141400	75261673	979	979	979	979	78
435	20241008	141300	75185311	980	980	980	980	0
436	20241008	141200	75185311	980	980	980	980	0
437	20241008	141100	75185311	980	980	980	980	0
438	20241008	141000	75185311	980	980	980	980	136
439	20241008	140900	75052031	980	980	980	980	0
440	20241008	140800	75052031	980	980	980	980	13
441	20241008	140700	75039291	981	981	981	981	0
442	20241008	140600	75039291	981	981	981	981	0
443	20241008	140500	75039291	981	981	981	981	0
444	20241008	140400	75039291	981	981	981	981	0
445	20241008	140300	75039291	981	981	981	981	0
446	20241008	140200	75039291	981	981	981	981	50
447	20241008	140100	74990241	980	980	980	980	1
448	20241008	140000	74989261	979	979	979	979	0
449	20241008	135900	74989261	979	979	979	979	0
450	20241008	135800	74989261	979	979	979	979	0
451	20241008	135700	74989261	979	979	979	979	0
452	20241008	135600	74989261	979	979	979	979	0
453	20241008	135500	74989261	979	979	979	979	0
454	20241008	135400	74989261	979	979	979	979	0
455	20241008	135300	74989261	979	979	979	979	0
456	20241008	135200	74989261	979	979	979	979	0
457	20241008	135100	74989261	979	980	980	979	35
458	20241008	135000	74954995	981	981	981	981	0
459	20241008	134900	74954995	981	980	981	980	333
460	20241008	134800	74628653	979	979	979	979	90
461	20241008	134700	74540543	979	979	979	979	0
462	20241008	134600	74540543	979	979	979	979	0
463	20241008	134500	74540543	979	979	979	979	0
464	20241008	134400	74540543	979	979	979	979	0
465	20241008	134300	74540543	979	979	979	979	0
466	20241008	134200	74540543	979	979	979	979	0
467	20241008	134100	74540543	979	979	979	979	0
468	20241008	134000	74540543	979	979	979	979	0
469	20241008	133900	74540543	979	979	979	979	0
470	20241008	133800	74540543	979	979	979	979	0
471	20241008	133700	74540543	979	979	979	979	0
472	20241008	133600	74540543	979	979	979	979	0
473	20241008	133500	74540543	979	979	979	979	0
474	20241008	133400	74540543	979	979	979	979	1
475	20241008	133300	74539564	975	975	975	975	0
476	20241008	133200	74539564	975	975	975	975	0
477	20241008	133100	74539564	975	975	975	975	0
478	20241008	133000	74539564	975	975	975	975	0
479	20241008	132900	74539564	975	975	975	975	0
480	20241008	132800	74539564	975	975	975	975	0
481	20241008	132700	74539564	975	975	975	975	1
482	20241008	132600	74538589	980	980	980	980	0
483	20241008	132500	74538589	980	980	980	980	0
484	20241008	132400	74538589	980	980	980	980	0
485	20241008	132300	74538589	980	980	980	980	0
486	20241008	132200	74538589	980	980	980	980	0
487	20241008	132100	74538589	980	980	980	980	0
488	20241008	132000	74538589	980	980	980	980	0
489	20241008	131900	74538589	980	980	980	980	0
490	20241008	131800	74538589	980	978	980	978	10
491	20241008	131700	74528792	975	975	975	975	0
492	20241008	131600	74528792	975	975	975	975	0
493	20241008	131500	74528792	975	975	975	975	0
494	20241008	131400	74528792	975	975	975	975	0
495	20241008	131300	74528792	975	975	975	975	2
496	20241008	131200	74526842	977	977	977	977	0
497	20241008	131100	74526842	977	977	977	977	0
498	20241008	131000	74526842	977	977	977	977	1
499	20241008	130900	74525865	977	977	977	977	0
500	20241008	130800	74525865	977	977	977	977	1
501	20241008	130700	74524888	976	976	976	976	3000
502	20241008	130600	71596888	976	976	976	976	0
503	20241008	130500	71596888	976	976	976	976	0
504	20241008	130400	71596888	976	976	976	976	0
505	20241008	130300	71596888	976	976	976	976	1
506	20241008	130200	71595912	976	976	976	976	13
507	20241008	130100	71583224	976	976	976	976	250
508	20241008	130000	71339224	975	975	975	975	0
509	20241008	125900	71339224	975	975	975	975	1
510	20241008	125800	71338249	975	975	975	975	0
511	20241008	125700	71338249	975	975	975	975	8
512	20241008	125600	71330449	976	976	976	976	0
513	20241008	125500	71330449	976	976	976	976	0
514	20241008	125400	71330449	976	976	976	976	0
515	20241008	125300	71330449	976	976	976	976	750
516	20241008	125200	70598449	976	976	976	976	0
517	20241008	125100	70598449	976	977	977	976	231
518	20241008	125000	70372962	977	977	977	977	0
519	20241008	124900	70372962	977	977	977	977	0
520	20241008	124800	70372962	977	977	977	977	70
521	20241008	124700	70304572	978	978	978	978	0
522	20241008	124600	70304572	978	978	978	978	0
523	20241008	124500	70304572	978	978	978	978	0
524	20241008	124400	70304572	978	978	978	978	0
525	20241008	124300	70304572	978	978	978	978	0
526	20241008	124200	70304572	978	978	978	978	0
527	20241008	124100	70304572	978	978	978	978	246
528	20241008	124000	70063984	977	977	977	977	1160
529	20241008	123900	68930664	977	977	977	977	2
530	20241008	123800	68928710	975	975	975	975	100
531	20241008	123700	68831210	975	975	975	975	0
532	20241008	123600	68831210	975	975	975	975	0
533	20241008	123500	68831210	975	975	975	975	0
534	20241008	123400	68831210	975	975	975	975	0
535	20241008	123300	68831210	975	975	975	975	0
536	20241008	123200	68831210	975	975	975	975	0
537	20241008	123100	68831210	975	975	975	975	1
538	20241008	123000	68830235	975	975	975	975	0
539	20241008	122900	68830235	975	975	975	975	0
540	20241008	122800	68830235	975	976	976	975	100
541	20241008	122700	68732657	977	974	977	974	288
542	20241008	122600	68451635	974	974	974	974	63
543	20241008	122500	68390273	974	972	974	970	221
544	20241008	122400	68175441	972	972	972	972	3
545	20241008	122300	68172525	972	969	972	969	139
546	20241008	122200	68037564	969	969	969	969	25
547	20241008	122100	68013339	969	969	969	969	39
548	20241008	122000	67975548	969	969	969	969	19
549	20241008	121900	67957137	969	969	969	969	3
550	20241008	121800	67954230	968	970	971	968	508
551	20241008	121700	67462416	969	969	969	969	20
552	20241008	121600	67443036	971	969	971	969	20
553	20241008	121500	67423628	969	969	969	969	19
554	20241008	121400	67405217	969	970	970	969	17
555	20241008	121300	67388737	970	970	972	970	19
556	20241008	121200	67370299	970	972	972	969	30
557	20241008	121100	67341223	973	973	973	973	0
558	20241008	121000	67341223	973	973	973	973	0
559	20241008	120900	67341223	973	973	973	973	0
560	20241008	120800	67341223	973	973	973	973	0
561	20241008	120700	67341223	973	973	973	973	0
562	20241008	120600	67341223	973	973	973	973	1
563	20241008	120500	67340250	973	973	973	973	0
564	20241008	120400	67340250	973	973	973	973	0
565	20241008	120300	67340250	973	973	973	973	0
566	20241008	120200	67340250	973	973	973	973	0
567	20241008	120100	67340250	973	973	973	973	0
568	20241008	120000	67340250	973	976	976	970	12
569	20241008	115900	67328601	974	970	974	965	6650
570	20241008	115800	60906267	966	970	970	966	2139
571	20241008	115700	58838253	970	970	970	970	0
572	20241008	115600	58838253	970	971	971	970	444
573	20241008	115500	58407515	972	970	972	970	27
574	20241008	115400	58381291	970	970	972	970	160
575	20241008	115300	58226089	970	970	972	970	20
576	20241008	115200	58206685	970	970	973	970	23
577	20241008	115100	58184372	970	970	970	970	1619
578	20241008	115000	56613942	976	970	976	970	23
579	20241008	114900	56591602	976	970	976	970	11
580	20241008	114800	56580920	977	970	977	970	7975
581	20241008	114700	48845163	969	972	972	969	2251
582	20241008	114600	46662076	977	977	977	977	0
583	20241008	114500	46662076	977	977	977	977	0
584	20241008	114400	46662076	977	977	977	977	0
585	20241008	114300	46662076	977	977	977	977	0
586	20241008	114200	46662076	977	977	977	977	0
587	20241008	114100	46662076	977	972	977	972	23
588	20241008	114000	46639646	977	977	977	977	0
589	20241008	113900	46639646	977	977	977	977	0
590	20241008	113800	46639646	977	977	977	977	0
591	20241008	113700	46639646	977	977	977	977	0
592	20241008	113600	46639646	977	977	977	977	0
593	20241008	113500	46639646	977	977	977	977	0
594	20241008	113400	46639646	977	975	977	972	26
595	20241008	113300	46614299	977	977	977	977	0
596	20241008	113200	46614299	977	977	977	977	0
597	20241008	113100	46614299	977	977	977	977	0
598	20241008	113000	46614299	977	975	977	975	12
599	20241008	112900	46602595	977	977	978	971	13
600	20241008	112800	46589953	977	977	977	977	19
601	20241008	112700	46571390	978	978	978	977	30
602	20241008	112600	46542062	978	978	978	977	28
603	20241008	112500	46514694	978	977	978	977	19
604	20241008	112400	46496121	977	976	977	976	29
605	20241008	112300	46467791	976	976	976	976	27
606	20241008	112200	46441439	976	977	977	976	22
607	20241008	112100	46419960	977	977	978	977	28
608	20241008	112000	46392603	977	977	978	973	220
609	20241008	111900	46178476	977	977	977	977	29
610	20241008	111800	46150143	977	977	978	977	15
611	20241008	111700	46135482	977	977	977	977	30
612	20241008	111600	46106172	977	977	977	977	25
613	20241008	111500	46081747	978	976	978	976	362
614	20241008	111400	45728072	976	976	977	976	23
615	20241008	111300	45705616	976	976	976	976	28
616	20241008	111200	45678288	977	971	977	971	56
617	20241008	111100	45623875	971	977	977	970	799
618	20241008	111000	44848742	977	976	979	970	6747
619	20241008	110900	38293788	980	980	980	980	0
620	20241008	110800	38293788	980	978	980	974	1311
621	20241008	110700	37010593	979	973	979	973	39
622	20241008	110600	36972555	973	973	976	973	21
623	20241008	110500	36952119	978	973	978	973	16
624	20241008	110400	36936546	973	973	973	973	10
625	20241008	110300	36926816	979	979	979	979	2
626	20241008	110200	36924858	973	973	973	973	503
627	20241008	110100	36435439	978	978	978	978	0
628	20241008	110000	36435439	978	978	978	978	0
629	20241008	105900	36435439	978	978	978	978	0
630	20241008	105800	36435439	978	978	978	978	0
631	20241008	105700	36435439	978	978	978	978	1
632	20241008	105600	36434461	973	973	973	973	0
633	20241008	105500	36434461	973	973	973	973	0
634	20241008	105400	36434461	973	973	973	973	0
635	20241008	105300	36434461	973	973	973	973	0
636	20241008	105200	36434461	973	973	973	973	0
637	20241008	105100	36434461	973	973	973	973	0
638	20241008	105000	36434461	973	973	973	973	1
639	20241008	104900	36433488	978	978	978	978	0
640	20241008	104800	36433488	978	973	978	973	47
641	20241008	104700	36387677	973	973	973	973	20
642	20241008	104600	36368217	973	973	973	973	25
643	20241008	104500	36343892	973	973	973	973	5
644	20241008	104400	36339027	980	980	980	980	0
645	20241008	104300	36339027	980	980	980	980	0
646	20241008	104200	36339027	980	980	980	980	0
647	20241008	104100	36339027	980	980	980	980	2
648	20241008	104000	36337067	974	974	974	974	0
649	20241008	103900	36337067	974	974	974	974	582
650	20241008	103800	35770199	974	974	974	974	0
651	20241008	103700	35770199	974	974	974	974	9
652	20241008	103600	35761433	982	979	982	979	32
653	20241008	103500	35730097	975	975	975	975	0
654	20241008	103400	35730097	975	974	975	974	89
655	20241008	103300	35643406	973	973	973	973	56
656	20241008	103200	35588918	973	973	973	973	1046
657	20241008	103100	34571160	974	974	974	974	0
658	20241008	103000	34571160	974	974	979	974	282
659	20241008	102900	34296141	980	980	980	980	0
660	20241008	102800	34296141	980	980	980	980	0
661	20241008	102700	34296141	980	979	980	979	38
662	20241008	102600	34258938	976	974	976	974	52
663	20241008	102500	34208239	974	974	974	974	1211
664	20241008	102400	33028725	974	975	975	974	1143
665	20241008	102300	31914442	975	974	975	974	31
666	20241008	102200	31884247	974	974	974	974	129
667	20241008	102100	31758601	973	973	973	973	0
668	20241008	102000	31758601	973	973	973	973	0
669	20241008	101900	31758601	973	973	973	973	0
670	20241008	101800	31758601	973	973	973	973	20
671	20241008	101700	31739141	974	974	974	974	7
672	20241008	101600	31732323	974	974	974	974	218
673	20241008	101500	31519991	974	975	975	974	80
674	20241008	101400	31442051	975	976	976	975	658
675	20241008	101300	30799964	981	976	981	976	7
676	20241008	101200	30793127	977	977	977	977	0
677	20241008	101100	30793127	977	983	983	977	3950
678	20241008	101000	26933917	978	978	978	978	3500
679	20241008	100900	23510917	984	984	984	984	0
680	20241008	100800	23510917	984	984	984	984	0
681	20241008	100700	23510917	984	984	984	984	0
682	20241008	100600	23510917	984	984	984	984	0
683	20241008	100500	23510917	984	984	984	984	2
684	20241008	100400	23508949	979	979	979	979	173
685	20241008	100300	23339582	979	984	984	979	402
686	20241008	100200	22946014	979	979	979	979	0
687	20241008	100100	22946014	979	979	979	979	124
688	20241008	100000	22824618	984	984	984	984	0
689	20241008	095900	22824618	984	984	984	984	0
690	20241008	095800	22824618	984	984	984	984	0
691	20241008	095700	22824618	984	984	984	984	1
692	20241008	095600	22823634	985	985	985	985	10
693	20241008	095500	22813784	978	978	978	978	1241
694	20241008	095400	21600086	985	985	985	985	0
695	20241008	095300	21600086	985	985	985	985	0
696	20241008	095200	21600086	985	985	985	985	0
697	20241008	095100	21600086	985	985	985	985	2
698	20241008	095000	21598116	979	979	979	979	1400
699	20241008	094900	20227516	985	985	985	985	0
700	20241008	094800	20227516	985	985	985	985	0
701	20241008	094700	20227516	985	985	985	985	0
702	20241008	094600	20227516	985	985	985	985	0
703	20241008	094500	20227516	985	979	985	979	48
704	20241008	094400	20180464	985	985	985	985	5015
705	20241008	094300	15240689	985	985	985	979	23
706	20241008	094200	15218134	980	985	985	980	17
707	20241008	094100	15201469	985	985	985	985	6
708	20241008	094000	15195559	985	985	985	985	100
709	20241008	093900	15097059	986	986	986	986	0
710	20241008	093800	15097059	986	985	986	985	1014
711	20241008	093700	14098033	985	985	985	985	0
712	20241008	093600	14098033	985	985	985	985	0
713	20241008	093500	14098033	985	985	985	985	0
714	20241008	093400	14098033	985	979	985	979	162
715	20241008	093300	13939423	986	986	986	986	0
716	20241008	093200	13939423	986	986	986	986	0
717	20241008	093100	13939423	986	986	986	986	0
718	20241008	093000	13939423	986	986	986	986	9
719	20241008	092900	13930549	986	980	986	979	1125
720	20241008	092800	12829022	986	986	986	986	0
721	20241008	092700	12829022	986	986	986	986	0
722	20241008	092600	12829022	986	986	986	986	10
723	20241008	092500	12819162	986	980	986	980	363
724	20241008	092400	12463416	986	986	986	986	0
725	20241008	092300	12463416	986	986	986	986	0
726	20241008	092200	12463416	986	985	986	980	10312
727	20241008	092100	2306969	985	985	985	985	41
728	20241008	092000	2266584	985	985	985	985	0
729	20241008	091900	2266584	985	985	985	985	0
730	20241008	091800	2266584	985	985	985	985	0
731	20241008	091700	2266584	985	985	985	985	0
732	20241008	091600	2266584	985	985	985	985	0
733	20241008	091500	2266584	985	985	985	985	0
734	20241008	091400	2266584	985	985	985	985	100
735	20241008	091300	2168084	986	986	986	986	0
736	20241008	091200	2168084	986	986	986	986	0
737	20241008	091100	2168084	986	986	986	986	0
738	20241008	091000	2168084	986	986	986	986	0
739	20241008	090900	2168084	986	986	986	986	0
740	20241008	090800	2168084	986	986	986	986	1
741	20241008	090700	2167098	980	980	980	980	326
742	20241008	090600	1847618	986	986	986	986	1
743	20241008	090500	1846632	986	986	986	986	1
744	20241008	090400	1845646	986	985	986	977	1698
745	20241008	090300	185429	994	994	994	994	0
746	20241008	090200	185429	994	994	994	994	0
747	20241008	090100	185429	994	994	994	994	0
748	20241008	090000	185429	994	980	994	980	189