KissMeData/092220/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	200300	979103657	968	968	968	968	18667
3	20241002	200200	979103657	968	968	968	968	0
4	20241002	200100	979103657	968	968	968	968	0
5	20241002	200000	979103657	968	968	968	968	0
6	20241002	195900	979103657	968	968	968	968	0
7	20241002	195800	979103657	968	968	968	968	0
8	20241002	195700	979103657	968	968	968	968	0
9	20241002	195600	979103657	968	968	968	968	0
10	20241002	195500	979103657	968	968	968	968	0
11	20241002	195400	979103657	968	968	968	968	0
12	20241002	195300	979103657	968	968	968	968	0
13	20241002	195200	979103657	968	968	968	968	0
14	20241002	195100	979103657	968	968	968	968	0
15	20241002	195000	979103657	968	968	968	968	0
16	20241002	194900	979103657	968	968	968	968	0
17	20241002	194800	979103657	968	968	968	968	0
18	20241002	194700	979103657	968	968	968	968	0
19	20241002	194600	979103657	968	968	968	968	0
20	20241002	194500	979103657	968	968	968	968	0
21	20241002	194400	979103657	968	968	968	968	0
22	20241002	194300	979103657	968	968	968	968	0
23	20241002	194200	979103657	968	968	968	968	0
24	20241002	194100	979103657	968	968	968	968	0
25	20241002	194000	979103657	968	968	968	968	0
26	20241002	193900	979103657	968	968	968	968	0
27	20241002	193800	979103657	968	968	968	968	0
28	20241002	193700	979103657	968	968	968	968	0
29	20241002	193600	979103657	968	968	968	968	0
30	20241002	193500	979103657	968	968	968	968	0
31	20241002	193400	979103657	968	968	968	968	0
32	20241002	193300	979103657	968	968	968	968	18667
33	20241002	193200	979103657	968	968	968	968	0
34	20241002	193100	979103657	968	968	968	968	0
35	20241002	193000	979103657	968	968	968	968	0
36	20241002	192900	979103657	968	968	968	968	0
37	20241002	192800	979103657	968	968	968	968	0
38	20241002	192700	979103657	968	968	968	968	0
39	20241002	192600	979103657	968	968	968	968	0
40	20241002	192500	979103657	968	968	968	968	0
41	20241002	192400	979103657	968	968	968	968	0
42	20241002	192300	979103657	968	968	968	968	0
43	20241002	192200	979103657	968	968	968	968	0
44	20241002	192100	979103657	968	968	968	968	0
45	20241002	192000	979103657	968	968	968	968	0
46	20241002	191900	979103657	968	968	968	968	0
47	20241002	191800	979103657	968	968	968	968	0
48	20241002	191700	979103657	968	968	968	968	0
49	20241002	191600	979103657	968	968	968	968	0
50	20241002	191500	979103657	968	968	968	968	0
51	20241002	191400	979103657	968	968	968	968	0
52	20241002	191300	979103657	968	968	968	968	0
53	20241002	191200	979103657	968	968	968	968	0
54	20241002	191100	979103657	968	968	968	968	0
55	20241002	191000	979103657	968	968	968	968	0
56	20241002	190900	979103657	968	968	968	968	0
57	20241002	190800	979103657	968	968	968	968	0
58	20241002	190700	979103657	968	968	968	968	0
59	20241002	190600	979103657	968	968	968	968	0
60	20241002	190500	979103657	968	968	968	968	0
61	20241002	190400	979103657	968	968	968	968	0
62	20241002	190300	979103657	968	968	968	968	18667
63	20241002	190200	979103657	968	968	968	968	0
64	20241002	190100	979103657	968	968	968	968	0
65	20241002	190000	979103657	968	968	968	968	0
66	20241002	185900	979103657	968	968	968	968	0
67	20241002	185800	979103657	968	968	968	968	0
68	20241002	185700	979103657	968	968	968	968	0
69	20241002	185600	979103657	968	968	968	968	0
70	20241002	185500	979103657	968	968	968	968	0
71	20241002	185400	979103657	968	968	968	968	0
72	20241002	185300	979103657	968	968	968	968	0
73	20241002	185200	979103657	968	968	968	968	0
74	20241002	185100	979103657	968	968	968	968	0
75	20241002	185000	979103657	968	968	968	968	0
76	20241002	184900	979103657	968	968	968	968	0
77	20241002	184800	979103657	968	968	968	968	0
78	20241002	184700	979103657	968	968	968	968	0
79	20241002	184600	979103657	968	968	968	968	0
80	20241002	184500	979103657	968	968	968	968	0
81	20241002	184400	979103657	968	968	968	968	0
82	20241002	184300	979103657	968	968	968	968	0
83	20241002	184200	979103657	968	968	968	968	0
84	20241002	184100	979103657	968	968	968	968	0
85	20241002	184000	979103657	968	968	968	968	0
86	20241002	183900	979103657	968	968	968	968	0
87	20241002	183800	979103657	968	968	968	968	0
88	20241002	183700	979103657	968	968	968	968	0
89	20241002	183600	979103657	968	968	968	968	0
90	20241002	183500	979103657	968	968	968	968	0
91	20241002	183400	979103657	968	968	968	968	0
92	20241002	183300	979103657	968	968	968	968	18667
93	20241002	183200	979103657	968	968	968	968	0
94	20241002	183100	979103657	968	968	968	968	0
95	20241002	183000	979103657	968	968	968	968	0
96	20241002	182900	979103657	968	968	968	968	0
97	20241002	182800	979103657	968	968	968	968	0
98	20241002	182700	979103657	968	968	968	968	0
99	20241002	182600	979103657	968	968	968	968	0
100	20241002	182500	979103657	968	968	968	968	0
101	20241002	182400	979103657	968	968	968	968	0
102	20241002	182300	979103657	968	968	968	968	0
103	20241002	182200	979103657	968	968	968	968	0
104	20241002	182100	979103657	968	968	968	968	0
105	20241002	182000	979103657	968	968	968	968	0
106	20241002	181900	979103657	968	968	968	968	0
107	20241002	181800	979103657	968	968	968	968	0
108	20241002	181700	979103657	968	968	968	968	0
109	20241002	181600	979103657	968	968	968	968	0
110	20241002	181500	979103657	968	968	968	968	0
111	20241002	181400	979103657	968	968	968	968	0
112	20241002	181300	979103657	968	968	968	968	0
113	20241002	181200	979103657	968	968	968	968	0
114	20241002	181100	979103657	968	968	968	968	0
115	20241002	181000	979103657	968	968	968	968	0
116	20241002	180900	979103657	968	968	968	968	0
117	20241002	180800	979103657	968	968	968	968	0
118	20241002	180700	979103657	968	968	968	968	0
119	20241002	180600	979103657	968	968	968	968	0
120	20241002	180500	979103657	968	968	968	968	0
121	20241002	180400	979103657	968	968	968	968	0
122	20241002	180300	979103657	968	968	968	968	18667
123	20241002	180200	979103657	968	968	968	968	0
124	20241002	180100	979103657	968	968	968	968	0
125	20241002	180000	979103657	968	968	968	968	0
126	20241002	175900	979103657	968	968	968	968	0
127	20241002	175800	979103657	968	968	968	968	0
128	20241002	175700	979103657	968	968	968	968	0
129	20241002	175600	979103657	968	968	968	968	0
130	20241002	175500	979103657	968	968	968	968	0
131	20241002	175400	979103657	968	968	968	968	0
132	20241002	175300	979103657	968	968	968	968	0
133	20241002	175200	979103657	968	968	968	968	0
134	20241002	175100	979103657	968	968	968	968	0
135	20241002	175000	979103657	968	968	968	968	0
136	20241002	174900	979103657	968	968	968	968	0
137	20241002	174800	979103657	968	968	968	968	0
138	20241002	174700	979103657	968	968	968	968	0
139	20241002	174600	979103657	968	968	968	968	0
140	20241002	174500	979103657	968	968	968	968	0
141	20241002	174400	979103657	968	968	968	968	0
142	20241002	174300	979103657	968	968	968	968	0
143	20241002	174200	979103657	968	968	968	968	0
144	20241002	174100	979103657	968	968	968	968	0
145	20241002	174000	979103657	968	968	968	968	0
146	20241002	173900	979103657	968	968	968	968	0
147	20241002	173800	979103657	968	968	968	968	0
148	20241002	173700	979103657	968	968	968	968	0
149	20241002	173600	979103657	968	968	968	968	0
150	20241002	173500	979103657	968	968	968	968	0
151	20241002	173400	979103657	968	968	968	968	0
152	20241002	173300	979103657	968	968	968	968	18667
153	20241002	173200	979103657	968	968	968	968	0
154	20241002	173100	979103657	968	968	968	968	0
155	20241002	173000	979103657	968	968	968	968	0
156	20241002	172900	979103657	968	968	968	968	0
157	20241002	172800	979103657	968	968	968	968	0
158	20241002	172700	979103657	968	968	968	968	0
159	20241002	172600	979103657	968	968	968	968	0
160	20241002	172500	979103657	968	968	968	968	0
161	20241002	172400	979103657	968	968	968	968	0
162	20241002	172300	979103657	968	968	968	968	0
163	20241002	172200	979103657	968	968	968	968	0
164	20241002	172100	979103657	968	968	968	968	0
165	20241002	172000	979103657	968	968	968	968	0
166	20241002	171900	979103657	968	968	968	968	0
167	20241002	171800	979103657	968	968	968	968	0
168	20241002	171700	979103657	968	968	968	968	0
169	20241002	171600	979103657	968	968	968	968	0
170	20241002	171500	979103657	968	968	968	968	0
171	20241002	171400	979103657	968	968	968	968	0
172	20241002	171300	979103657	968	968	968	968	0
173	20241002	171200	979103657	968	968	968	968	0
174	20241002	171100	979103657	968	968	968	968	0
175	20241002	171000	979103657	968	968	968	968	0
176	20241002	170900	979103657	968	968	968	968	0
177	20241002	170800	979103657	968	968	968	968	0
178	20241002	170700	979103657	968	968	968	968	0
179	20241002	170600	979103657	968	968	968	968	0
180	20241002	170500	979103657	968	968	968	968	0
181	20241002	170400	979103657	968	968	968	968	0
182	20241002	170300	979103657	968	968	968	968	18667
183	20241002	170200	979103657	968	968	968	968	0
184	20241002	170100	979103657	968	968	968	968	0
185	20241002	170000	979103657	968	968	968	968	0
186	20241002	165900	979103657	968	968	968	968	0
187	20241002	165800	979103657	968	968	968	968	0
188	20241002	165700	979103657	968	968	968	968	0
189	20241002	165600	979103657	968	968	968	968	0
190	20241002	165500	979103657	968	968	968	968	0
191	20241002	165400	979103657	968	968	968	968	0
192	20241002	165300	979103657	968	968	968	968	0
193	20241002	165200	979103657	968	968	968	968	0
194	20241002	165100	979103657	968	968	968	968	0
195	20241002	165000	979103657	968	968	968	968	0
196	20241002	164900	979103657	968	968	968	968	0
197	20241002	164800	979103657	968	968	968	968	0
198	20241002	164700	979103657	968	968	968	968	0
199	20241002	164600	979103657	968	968	968	968	0
200	20241002	164500	979103657	968	968	968	968	0
201	20241002	164400	979103657	968	968	968	968	0
202	20241002	164300	979103657	968	968	968	968	0
203	20241002	164200	979103657	968	968	968	968	0
204	20241002	164100	979103657	968	968	968	968	0
205	20241002	164000	979103657	968	968	968	968	0
206	20241002	163900	979103657	968	968	968	968	0
207	20241002	163800	979103657	968	968	968	968	0
208	20241002	163700	979103657	968	968	968	968	0
209	20241002	163600	979103657	968	968	968	968	0
210	20241002	163500	979103657	968	968	968	968	0
211	20241002	163400	979103657	968	968	968	968	0
212	20241002	163300	979103657	968	968	968	968	18667
213	20241002	163200	979103657	968	968	968	968	0
214	20241002	163100	979103657	968	968	968	968	0
215	20241002	163000	979103657	968	968	968	968	0
216	20241002	162900	979103657	968	968	968	968	0
217	20241002	162800	979103657	968	968	968	968	0
218	20241002	162700	979103657	968	968	968	968	0
219	20241002	162600	979103657	968	968	968	968	0
220	20241002	162500	979103657	968	968	968	968	0
221	20241002	162400	979103657	968	968	968	968	0
222	20241002	162300	979103657	968	968	968	968	0
223	20241002	162200	979103657	968	968	968	968	0
224	20241002	162100	979103657	968	968	968	968	0
225	20241002	162000	979103657	968	968	968	968	0
226	20241002	161900	979103657	968	968	968	968	0
227	20241002	161800	979103657	968	968	968	968	0
228	20241002	161700	979103657	968	968	968	968	0
229	20241002	161600	979103657	968	968	968	968	0
230	20241002	161500	979103657	968	968	968	968	0
231	20241002	161400	979103657	968	968	968	968	0
232	20241002	161300	979103657	968	968	968	968	0
233	20241002	161200	979103657	968	968	968	968	0
234	20241002	161100	979103657	968	968	968	968	0
235	20241002	161000	979103657	968	968	968	968	0
236	20241002	160900	979103657	968	968	968	968	0
237	20241002	160800	979103657	968	968	968	968	0
238	20241002	160700	979103657	968	968	968	968	0
239	20241002	160600	979103657	968	968	968	968	0
240	20241002	160500	979103657	968	968	968	968	0
241	20241002	160400	979103657	968	968	968	968	0
242	20241002	160300	979103657	968	968	968	968	18667
243	20241002	160200	979103657	968	968	968	968	0
244	20241002	160100	979103657	968	968	968	968	0
245	20241002	160000	979103657	968	968	968	968	0
246	20241002	155900	979103657	968	968	968	968	0
247	20241002	155800	979103657	968	968	968	968	0
248	20241002	155700	979103657	968	968	968	968	0
249	20241002	155600	979103657	968	968	968	968	0
250	20241002	155500	979103657	968	968	968	968	0
251	20241002	155400	979103657	968	968	968	968	0
252	20241002	155300	979103657	968	968	968	968	0
253	20241002	155200	979103657	968	968	968	968	0
254	20241002	155100	979103657	968	968	968	968	0
255	20241002	155000	979103657	968	968	968	968	0
256	20241002	154900	979103657	968	968	968	968	0
257	20241002	154800	979103657	968	968	968	968	0
258	20241002	154700	979103657	968	968	968	968	0
259	20241002	154600	979103657	968	968	968	968	0
260	20241002	154500	979103657	968	968	968	968	0
261	20241002	154400	979103657	968	968	968	968	0
262	20241002	154300	979103657	968	968	968	968	0
263	20241002	154200	979103657	968	968	968	968	0
264	20241002	154100	979103657	968	968	968	968	0
265	20241002	154000	979103657	968	968	968	968	0
266	20241002	153900	979103657	968	968	968	968	0
267	20241002	153800	979103657	968	968	968	968	0
268	20241002	153700	979103657	968	968	968	968	0
269	20241002	153600	979103657	968	968	968	968	0
270	20241002	153500	979103657	968	968	968	968	0
271	20241002	153400	979103657	968	968	968	968	0
272	20241002	153300	979103657	968	968	968	968	18667
273	20241002	153200	979103657	968	968	968	968	0
274	20241002	153100	979103657	968	968	968	968	0
275	20241002	153000	979103657	968	968	968	968	18667
276	20241002	152900	961034001	971	971	971	971	0
277	20241002	152800	961034001	971	971	971	971	0
278	20241002	152700	961034001	971	971	971	971	0
279	20241002	152600	961034001	971	971	971	971	0
280	20241002	152500	961034001	971	971	971	971	0
281	20241002	152400	961034001	971	971	971	971	0
282	20241002	152300	961034001	971	971	971	971	0
283	20241002	152200	961034001	971	971	971	971	0
284	20241002	152100	961034001	971	971	971	971	0
285	20241002	152000	961034001	971	971	971	971	0
286	20241002	151900	961034001	971	970	971	970	813
287	20241002	151800	960245389	971	970	971	970	1740
288	20241002	151700	958557579	970	971	971	970	1137
289	20241002	151600	957454553	971	970	971	970	1007
290	20241002	151500	956477756	971	971	971	971	1337
291	20241002	151400	955179529	971	971	971	971	120
292	20241002	151300	955063009	971	971	971	971	7
293	20241002	151200	955056212	970	970	970	970	0
294	20241002	151100	955056212	970	970	970	969	5389
295	20241002	151000	949832869	970	970	970	970	1133
296	20241002	150900	948733859	970	969	970	969	1499
297	20241002	150800	947280329	970	968	970	968	229
298	20241002	150700	947058428	968	967	968	967	21
299	20241002	150600	947038120	968	970	970	967	9251
300	20241002	150500	938077427	971	971	971	971	211
301	20241002	150400	937872546	970	971	971	970	3951
302	20241002	150300	934039176	971	973	973	971	1131
303	20241002	150200	932940973	970	971	971	970	5000
304	20241002	150100	928090813	971	972	973	971	3190
305	20241002	150000	924992225	971	972	972	971	5000
306	20241002	145900	920137034	972	971	972	971	503
307	20241002	145800	919648618	972	972	972	972	106
308	20241002	145700	919545586	971	972	973	971	1060
309	20241002	145600	918515756	972	971	972	971	81
310	20241002	145500	918437025	971	971	972	971	551
311	20241002	145400	917901778	971	971	972	971	304
312	20241002	145300	917606294	971	971	972	971	982
313	20241002	145200	916652771	971	972	972	971	297
314	20241002	145100	916364089	973	972	973	972	5350
315	20241002	145000	911163853	974	973	974	973	9
316	20241002	144900	911155092	973	972	973	972	1067
317	20241002	144800	910117962	972	974	974	972	1060
318	20241002	144700	909086668	973	973	973	973	34
319	20241002	144600	909053586	973	972	973	972	1500
320	20241002	144500	907595585	972	972	972	971	690
321	20241002	144400	906925405	972	971	972	970	11516
322	20241002	144300	895753164	972	973	973	971	10938
323	20241002	144200	885122878	973	974	974	973	85
324	20241002	144100	885040143	974	974	974	973	73
325	20241002	144000	884969096	973	974	974	973	1126
326	20241002	143900	883873427	974	974	974	973	468
327	20241002	143800	883417597	974	974	974	974	62
328	20241002	143700	883357209	974	973	974	973	482
329	20241002	143600	882887787	974	975	975	974	2976
330	20241002	143500	879988405	976	976	976	976	1
331	20241002	143400	879987429	976	976	976	976	65
332	20241002	143300	879923989	976	976	976	975	11315
333	20241002	143200	868880766	977	976	977	976	70
334	20241002	143100	868812378	976	976	976	976	536
335	20241002	143000	868289242	976	976	976	976	1
336	20241002	142900	868288266	976	976	976	975	1026
337	20241002	142800	867287406	981	977	981	977	1396
338	20241002	142700	865920492	977	977	977	977	200
339	20241002	142600	865725092	977	977	977	977	0
340	20241002	142500	865725092	977	977	977	977	6852
341	20241002	142400	859030688	975	976	976	975	20
342	20241002	142300	859011187	978	978	978	978	23
343	20241002	142200	858988693	978	978	978	978	80
344	20241002	142100	858910453	978	975	978	974	101
345	20241002	142000	858812060	974	978	978	974	3001
346	20241002	141900	855888173	977	977	977	977	0
347	20241002	141800	855888173	977	977	977	977	0
348	20241002	141700	855888173	977	977	977	977	155
349	20241002	141600	855736738	977	977	977	977	1
350	20241002	141500	855735761	974	977	977	974	1181
351	20241002	141400	854584221	977	977	977	977	4
352	20241002	141300	854580313	976	975	976	975	1910
353	20241002	141200	852718003	976	976	976	976	533
354	20241002	141100	852197795	976	976	976	976	1
355	20241002	141000	852196819	975	976	976	975	380
356	20241002	140900	851826129	977	977	977	977	4
357	20241002	140800	851822221	977	977	977	977	0
358	20241002	140700	851822221	977	977	977	977	131
359	20241002	140600	851694234	977	977	977	977	2638
360	20241002	140500	849116908	978	978	978	978	0
361	20241002	140400	849116908	978	978	978	978	0
362	20241002	140300	849116908	978	977	978	977	50
363	20241002	140200	849068018	977	977	977	977	169
364	20241002	140100	848902905	977	977	977	977	1
365	20241002	140000	848901928	977	977	977	977	160
366	20241002	135900	848745608	977	977	977	977	0
367	20241002	135800	848745608	977	977	977	977	0
368	20241002	135700	848745608	977	977	977	977	0
369	20241002	135600	848745608	977	977	977	977	5
370	20241002	135500	848740723	975	978	978	975	3816
371	20241002	135400	845017121	978	978	978	978	15
372	20241002	135300	845002451	978	978	978	978	99
373	20241002	135200	844905629	978	978	978	978	0
374	20241002	135100	844905629	978	978	978	978	0
375	20241002	135000	844905629	978	978	978	978	42
376	20241002	134900	844864553	978	978	978	978	48
377	20241002	134800	844817609	978	978	978	978	2
378	20241002	134700	844815653	976	977	978	976	1855
379	20241002	134600	843004573	977	977	977	977	1421
380	20241002	134500	841616256	977	977	977	977	1
381	20241002	134400	841615279	976	976	976	976	163
382	20241002	134300	841456191	977	977	977	977	3
383	20241002	134200	841453260	977	977	977	977	2
384	20241002	134100	841451306	977	977	977	977	0
385	20241002	134000	841451306	977	977	977	977	0
386	20241002	133900	841451306	977	977	977	977	44
387	20241002	133800	841408318	977	977	977	977	0
388	20241002	133700	841408318	977	977	977	977	2149
389	20241002	133600	839308745	978	978	978	978	2
390	20241002	133500	839306789	979	977	979	977	101
391	20241002	133400	839208110	977	979	979	977	1617
392	20241002	133300	837627081	979	979	979	979	1
393	20241002	133200	837626102	978	978	978	978	100
394	20241002	133100	837528302	979	979	979	979	2
395	20241002	133000	837526344	979	978	979	978	102
396	20241002	132900	837426586	978	978	978	978	0
397	20241002	132800	837426586	978	978	978	978	506
398	20241002	132700	836931718	979	979	979	979	0
399	20241002	132600	836931718	979	979	979	979	139
400	20241002	132500	836795637	980	980	980	980	0
401	20241002	132400	836795637	980	980	980	980	1
402	20241002	132300	836794657	979	979	979	979	0
403	20241002	132200	836794657	979	979	979	979	200
404	20241002	132100	836598857	979	979	979	979	1731
405	20241002	132000	834904208	979	979	979	979	260
406	20241002	131900	834649668	980	980	980	980	0
407	20241002	131800	834649668	980	980	980	980	6
408	20241002	131700	834643788	981	980	981	980	21
409	20241002	131600	834623188	981	981	981	981	1
410	20241002	131500	834622207	981	980	981	980	158
411	20241002	131400	834467246	982	982	982	982	0
412	20241002	131300	834467246	982	982	982	982	40
413	20241002	131200	834427966	982	982	982	982	2
414	20241002	131100	834426002	980	980	980	980	6000
415	20241002	131000	828546002	980	982	982	980	10010
416	20241002	130900	818728655	982	982	982	982	0
417	20241002	130800	818728655	982	982	982	982	0
418	20241002	130700	818728655	982	982	982	982	0
419	20241002	130600	818728655	982	982	982	982	0
420	20241002	130500	818728655	982	984	984	982	14
421	20241002	130400	818714893	985	983	985	983	37
422	20241002	130300	818678502	981	981	981	981	1633
423	20241002	130200	817076529	981	983	984	981	4481
424	20241002	130100	812678207	983	983	983	983	1065
425	20241002	130000	811631312	982	983	983	982	2235
426	20241002	125900	809434314	983	983	983	983	101
427	20241002	125800	809335031	983	983	983	983	200
428	20241002	125700	809138431	984	984	984	984	1505
429	20241002	125600	807657511	985	985	985	985	1672
430	20241002	125500	806010591	985	985	985	985	1
431	20241002	125400	806009606	985	985	985	985	10
432	20241002	125300	805999756	985	985	985	985	0
433	20241002	125200	805999756	985	986	986	985	543
434	20241002	125100	805464887	986	986	986	986	1
435	20241002	125000	805463901	986	986	986	986	2
436	20241002	124900	805461929	986	986	986	986	1471
437	20241002	124800	804011523	986	986	986	986	71
438	20241002	124700	803941517	987	988	988	987	1912
439	20241002	124600	802052793	988	987	988	987	264
440	20241002	124500	801792171	987	987	987	987	0
441	20241002	124400	801792171	987	988	988	987	1995
442	20241002	124300	799821686	987	987	988	987	21
443	20241002	124200	799800949	988	988	988	988	52
444	20241002	124100	799749573	988	988	988	988	2
445	20241002	124000	799747597	986	986	986	986	1
446	20241002	123900	799746611	988	988	988	988	1
447	20241002	123800	799745623	987	987	987	987	1000
448	20241002	123700	798758623	987	987	987	987	0
449	20241002	123600	798758623	987	986	987	986	2094
450	20241002	123500	796692567	984	985	985	984	100
451	20241002	123400	796594166	986	986	986	986	0
452	20241002	123300	796594166	986	983	986	983	20223
453	20241002	123200	776676520	983	984	984	983	21
454	20241002	123100	776655867	985	985	985	985	100
455	20241002	123000	776557367	985	985	985	984	1404
456	20241002	122900	775174437	984	984	984	984	2236
457	20241002	122800	772974213	984	983	984	983	1001
458	20241002	122700	771990229	983	983	983	983	0
459	20241002	122600	771990229	983	983	983	983	50
460	20241002	122500	771941079	983	983	983	983	942
461	20241002	122400	771015093	983	983	983	983	150
462	20241002	122300	770867643	983	982	983	981	1091
463	20241002	122200	769796232	981	981	981	981	1265
464	20241002	122100	768555267	981	981	981	981	5
465	20241002	122000	768550362	980	980	980	980	3015
466	20241002	121900	765595662	977	979	979	977	5000
467	20241002	121800	760708683	979	979	979	979	1
468	20241002	121700	760707704	979	979	979	979	3
469	20241002	121600	760704767	980	980	980	980	3
470	20241002	121500	760701827	980	980	980	980	101
471	20241002	121400	760602847	980	980	980	980	0
472	20241002	121300	760602847	980	980	980	980	141
473	20241002	121200	760464667	980	979	980	979	7
474	20241002	121100	760457813	979	979	979	979	4
475	20241002	121000	760453897	980	980	980	980	0
476	20241002	120900	760453897	980	980	980	980	1
477	20241002	120800	760452917	978	978	978	978	18
478	20241002	120700	760435313	980	979	980	979	515
479	20241002	120600	759931113	979	979	979	979	502
480	20241002	120500	759439655	979	978	979	978	4062
481	20241002	120400	755464963	978	978	978	978	0
482	20241002	120300	755464963	978	977	978	977	7800
483	20241002	120200	747839563	972	977	977	972	7300
484	20241002	120100	740732321	977	977	977	977	0
485	20241002	120000	740732321	977	978	978	977	5
486	20241002	115900	740727434	978	978	978	978	0
487	20241002	115800	740727434	978	978	978	978	1000
488	20241002	115700	739749434	978	977	978	977	1009
489	20241002	115600	738763241	977	976	977	976	769
490	20241002	115500	738012686	975	975	975	974	1273
491	20241002	115400	736771984	975	975	975	975	1027
492	20241002	115300	735770659	976	976	976	976	20
493	20241002	115200	735751139	976	976	976	976	640
494	20241002	115100	735126499	975	975	975	975	0
495	20241002	115000	735126499	975	975	975	975	188
496	20241002	114900	734943199	975	975	975	974	689
497	20241002	114800	734272003	975	975	975	975	5
498	20241002	114700	734267128	974	974	974	974	904
499	20241002	114600	733386632	974	974	974	974	1
500	20241002	114500	733385658	974	975	975	974	390
501	20241002	114400	733005792	975	978	978	975	17719
502	20241002	114300	715712141	978	978	978	977	726
503	20241002	114200	715002685	978	978	978	978	139
504	20241002	114100	714866743	977	977	977	977	3672
505	20241002	114000	711279199	978	978	978	978	126
506	20241002	113900	711155971	978	978	978	978	100
507	20241002	113800	711058171	979	979	979	979	1
508	20241002	113700	711057192	979	979	979	979	0
509	20241002	113600	711057192	979	979	979	979	0
510	20241002	113500	711057192	979	979	979	979	47
511	20241002	113400	711011179	979	979	979	979	9
512	20241002	113300	711002368	980	980	980	980	0
513	20241002	113200	711002368	980	980	980	980	263
514	20241002	113100	710744628	980	980	980	980	1
515	20241002	113000	710743648	980	979	980	979	51
516	20241002	112900	710693718	979	979	979	979	165
517	20241002	112800	710532183	980	980	980	980	0
518	20241002	112700	710532183	980	980	980	980	0
519	20241002	112600	710532183	980	980	980	980	0
520	20241002	112500	710532183	980	980	980	980	0
521	20241002	112400	710532183	980	980	980	980	0
522	20241002	112300	710532183	980	980	980	980	0
523	20241002	112200	710532183	980	980	980	978	1633
524	20241002	112100	708935065	978	978	978	978	0
525	20241002	112000	708935065	978	979	979	978	3511
526	20241002	111900	705498796	978	979	979	978	1169
527	20241002	111800	704355464	979	979	979	979	119
528	20241002	111700	704238963	978	978	978	978	0
529	20241002	111600	704238963	978	979	979	978	807
530	20241002	111500	703449225	980	980	980	980	1
531	20241002	111400	703448245	980	980	980	979	181
532	20241002	111300	703270866	980	980	980	980	0
533	20241002	111200	703270866	980	979	980	979	4005
534	20241002	111100	699349966	980	980	980	980	2
535	20241002	111000	699348006	980	980	980	980	83
536	20241002	110900	699266666	980	980	980	980	714
537	20241002	110800	698566946	980	980	980	980	4771
538	20241002	110700	693891366	980	980	980	980	64
539	20241002	110600	693828646	980	979	980	979	2
540	20241002	110500	693826687	979	979	979	979	1511
541	20241002	110400	692347418	978	975	978	975	1291
542	20241002	110300	691085651	974	976	976	974	3010
543	20241002	110200	688153888	976	973	976	973	1020
544	20241002	110100	687161378	973	973	975	973	1110
545	20241002	110000	686081328	973	976	977	973	162
546	20241002	105900	685923184	977	977	977	977	0
547	20241002	105800	685923184	977	977	977	977	0
548	20241002	105700	685923184	977	977	977	977	8
549	20241002	105600	685915368	973	973	973	973	7500
550	20241002	105500	678617868	973	973	973	973	0
551	20241002	105400	678617868	973	975	975	973	3000
552	20241002	105300	675696895	975	975	975	975	0
553	20241002	105200	675696895	975	975	975	975	0
554	20241002	105100	675696895	975	975	975	975	1343
555	20241002	105000	674387470	977	977	977	976	6757
556	20241002	104900	667785891	980	980	980	980	309
557	20241002	104800	667483071	979	977	979	977	1554
558	20241002	104700	665962713	974	974	974	974	0
559	20241002	104600	665962713	974	974	974	974	200
560	20241002	104500	665767913	974	976	976	974	8807
561	20241002	104400	657184945	978	978	978	978	10
562	20241002	104300	657175165	975	977	977	975	642
563	20241002	104200	656549209	978	978	978	978	2
564	20241002	104100	656547253	979	979	979	979	5
565	20241002	104000	656542358	980	980	980	980	11
566	20241002	103900	656531578	980	980	980	980	45
567	20241002	103800	656487478	980	980	980	980	10000
568	20241002	103700	646687478	980	980	980	980	0
569	20241002	103600	646687478	980	978	980	978	6196
570	20241002	103500	640615790	979	979	979	979	1055
571	20241002	103400	639582945	979	979	980	979	1821
572	20241002	103300	637800176	979	980	980	979	116
573	20241002	103200	637686562	979	979	979	979	11
574	20241002	103100	637675793	979	978	979	978	773
575	20241002	103000	636919112	978	980	980	978	382
576	20241002	102900	636545134	980	975	980	975	20782
577	20241002	102800	616219243	975	977	978	975	229
578	20241002	102700	615995502	977	976	977	976	2889
579	20241002	102600	613173659	976	975	976	975	2414
580	20241002	102500	610818433	975	975	975	975	1587
581	20241002	102400	609271108	975	972	975	972	1491
582	20241002	102300	607818608	972	972	972	972	1
583	20241002	102200	607817636	971	971	971	971	920
584	20241002	102100	606924316	971	974	974	971	100
585	20241002	102000	606827116	973	975	976	973	10655
586	20241002	101900	596439976	976	975	976	975	510
587	20241002	101800	595942716	975	976	976	975	2671
588	20241002	101700	593337991	976	976	976	975	1004
589	20241002	101600	592358089	975	973	975	973	17488
590	20241002	101500	575322762	973	973	973	972	1000
591	20241002	101400	574350462	972	971	972	971	5880
592	20241002	101300	568640932	972	972	972	972	1210
593	20241002	101200	567464812	973	973	973	973	1604
594	20241002	101100	565904120	972	971	972	971	1287
595	20241002	101000	564653356	971	971	971	971	750
596	20241002	100900	563925106	971	971	971	971	78
597	20241002	100800	563849368	971	971	971	969	810
598	20241002	100700	563063930	971	970	971	970	386
599	20241002	100600	562689492	970	970	970	970	29
600	20241002	100500	562661362	970	970	970	970	1093
601	20241002	100400	561601152	970	969	970	969	149
602	20241002	100300	561456623	969	969	969	966	564
603	20241002	100200	560911189	968	968	968	968	10
604	20241002	100100	560901509	968	968	968	968	2739
605	20241002	100000	558250157	967	967	967	967	166
606	20241002	095900	558089635	966	965	966	965	7039
607	20241002	095800	551290643	964	964	964	963	606
608	20241002	095700	550706609	964	963	964	962	3147
609	20241002	095600	547676102	963	963	964	963	342
610	20241002	095500	547346755	962	963	963	962	243
611	20241002	095400	547112846	963	962	964	962	5086
612	20241002	095300	542210077	961	961	961	961	303
613	20241002	095200	541918894	961	961	961	961	6729
614	20241002	095100	535452325	962	963	963	961	3174
615	20241002	095000	532397650	964	966	967	964	6308
616	20241002	094900	526306889	966	966	967	966	3381
617	20241002	094800	523040523	966	964	966	963	2378
618	20241002	094700	520748117	964	965	966	964	3529
619	20241002	094600	517345138	965	964	965	964	13
620	20241002	094500	517332602	964	964	966	964	1549
621	20241002	094400	515837911	965	965	965	964	3890
622	20241002	094300	512084062	965	963	965	963	682
623	20241002	094200	511426592	964	964	965	964	2399
624	20241002	094100	509111843	965	963	965	963	4746
625	20241002	094000	504537217	963	964	964	963	2066
626	20241002	093900	502545645	964	963	964	960	759
627	20241002	093800	501815247	963	960	963	960	2121
628	20241002	093700	499778946	962	962	963	960	4168
629	20241002	093600	495775022	962	963	963	959	4989
630	20241002	093500	490989107	963	962	964	961	1525
631	20241002	093400	489520075	962	961	962	959	2523
632	20241002	093300	487093990	961	956	961	956	3826
633	20241002	093200	483423419	955	955	957	955	1079
634	20241002	093100	482391824	954	957	957	952	42903
635	20241002	093000	441407366	958	959	960	958	3866
636	20241002	092900	437702677	959	958	960	958	3046
637	20241002	092800	434781590	958	963	963	957	28383
638	20241002	092700	407564740	967	961	968	961	2759
639	20241002	092600	404907768	959	959	962	959	20221
640	20241002	092500	385508782	959	962	964	955	48146
641	20241002	092400	339294325	963	964	964	963	7123
642	20241002	092300	332434836	964	967	967	963	48909
643	20241002	092200	285232278	967	969	969	967	45877
644	20241002	092100	240828522	968	971	971	968	53771
645	20241002	092000	188718519	971	970	971	970	10428
646	20241002	091900	178599244	971	972	972	971	11578
647	20241002	091800	167348768	973	973	973	972	545
648	20241002	091700	166819019	972	973	974	972	3236
649	20241002	091600	163673565	974	979	980	974	8719
650	20241002	091500	155173874	979	979	980	976	338
651	20241002	091400	154843364	980	975	980	975	5907
652	20241002	091300	149074789	974	972	974	971	13011
653	20241002	091200	136415498	972	971	972	971	1435
654	20241002	091100	135022002	971	970	971	969	12593
655	20241002	091000	122806772	970	974	974	970	17021
656	20241002	090900	106280795	974	974	974	974	724
657	20241002	090800	105575619	973	971	973	971	1229
658	20241002	090700	104380495	971	971	971	970	24010
659	20241002	090600	81089889	971	973	974	971	13109
660	20241002	090500	68350288	973	974	974	973	320
661	20241002	090400	68038918	974	968	974	968	10081
662	20241002	090300	58229441	973	969	975	968	5026
663	20241002	090200	53359980	969	975	977	969	16244
664	20241002	090100	37600339	977	989	991	975	31012
665	20241002	090000	7125284	992	994	994	988	6989