KissMeData/092220/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	201500	473395593	987	987	987	987	11462
3	20241007	201400	473395593	987	987	987	987	0
4	20241007	201300	473395593	987	987	987	987	0
5	20241007	201200	473395593	987	987	987	987	0
6	20241007	201100	473395593	987	987	987	987	0
7	20241007	201000	473395593	987	987	987	987	0
8	20241007	200900	473395593	987	987	987	987	0
9	20241007	200800	473395593	987	987	987	987	0
10	20241007	200700	473395593	987	987	987	987	0
11	20241007	200600	473395593	987	987	987	987	0
12	20241007	200500	473395593	987	987	987	987	0
13	20241007	200400	473395593	987	987	987	987	0
14	20241007	200300	473395593	987	987	987	987	0
15	20241007	200200	473395593	987	987	987	987	0
16	20241007	200100	473395593	987	987	987	987	0
17	20241007	200000	473395593	987	987	987	987	0
18	20241007	195900	473395593	987	987	987	987	0
19	20241007	195800	473395593	987	987	987	987	0
20	20241007	195700	473395593	987	987	987	987	0
21	20241007	195600	473395593	987	987	987	987	0
22	20241007	195500	473395593	987	987	987	987	0
23	20241007	195400	473395593	987	987	987	987	0
24	20241007	195300	473395593	987	987	987	987	0
25	20241007	195200	473395593	987	987	987	987	0
26	20241007	195100	473395593	987	987	987	987	0
27	20241007	195000	473395593	987	987	987	987	0
28	20241007	194900	473395593	987	987	987	987	0
29	20241007	194800	473395593	987	987	987	987	0
30	20241007	194700	473395593	987	987	987	987	0
31	20241007	194600	473395593	987	987	987	987	0
32	20241007	194500	473395593	987	987	987	987	11462
33	20241007	194400	473395593	987	987	987	987	0
34	20241007	194300	473395593	987	987	987	987	0
35	20241007	194200	473395593	987	987	987	987	0
36	20241007	194100	473395593	987	987	987	987	0
37	20241007	194000	473395593	987	987	987	987	0
38	20241007	193900	473395593	987	987	987	987	0
39	20241007	193800	473395593	987	987	987	987	0
40	20241007	193700	473395593	987	987	987	987	0
41	20241007	193600	473395593	987	987	987	987	0
42	20241007	193500	473395593	987	987	987	987	0
43	20241007	193400	473395593	987	987	987	987	0
44	20241007	193300	473395593	987	987	987	987	0
45	20241007	193200	473395593	987	987	987	987	0
46	20241007	193100	473395593	987	987	987	987	0
47	20241007	193000	473395593	987	987	987	987	0
48	20241007	192900	473395593	987	987	987	987	0
49	20241007	192800	473395593	987	987	987	987	0
50	20241007	192700	473395593	987	987	987	987	0
51	20241007	192600	473395593	987	987	987	987	0
52	20241007	192500	473395593	987	987	987	987	0
53	20241007	192400	473395593	987	987	987	987	0
54	20241007	192300	473395593	987	987	987	987	0
55	20241007	192200	473395593	987	987	987	987	0
56	20241007	192100	473395593	987	987	987	987	0
57	20241007	192000	473395593	987	987	987	987	0
58	20241007	191900	473395593	987	987	987	987	0
59	20241007	191800	473395593	987	987	987	987	0
60	20241007	191700	473395593	987	987	987	987	0
61	20241007	191600	473395593	987	987	987	987	0
62	20241007	191500	473395593	987	987	987	987	11462
63	20241007	191400	473395593	987	987	987	987	0
64	20241007	191300	473395593	987	987	987	987	0
65	20241007	191200	473395593	987	987	987	987	0
66	20241007	191100	473395593	987	987	987	987	0
67	20241007	191000	473395593	987	987	987	987	0
68	20241007	190900	473395593	987	987	987	987	0
69	20241007	190800	473395593	987	987	987	987	0
70	20241007	190700	473395593	987	987	987	987	0
71	20241007	190600	473395593	987	987	987	987	0
72	20241007	190500	473395593	987	987	987	987	0
73	20241007	190400	473395593	987	987	987	987	0
74	20241007	190300	473395593	987	987	987	987	0
75	20241007	190200	473395593	987	987	987	987	0
76	20241007	190100	473395593	987	987	987	987	0
77	20241007	190000	473395593	987	987	987	987	0
78	20241007	185900	473395593	987	987	987	987	0
79	20241007	185800	473395593	987	987	987	987	0
80	20241007	185700	473395593	987	987	987	987	0
81	20241007	185600	473395593	987	987	987	987	0
82	20241007	185500	473395593	987	987	987	987	0
83	20241007	185400	473395593	987	987	987	987	0
84	20241007	185300	473395593	987	987	987	987	0
85	20241007	185200	473395593	987	987	987	987	0
86	20241007	185100	473395593	987	987	987	987	0
87	20241007	185000	473395593	987	987	987	987	0
88	20241007	184900	473395593	987	987	987	987	0
89	20241007	184800	473395593	987	987	987	987	0
90	20241007	184700	473395593	987	987	987	987	0
91	20241007	184600	473395593	987	987	987	987	0
92	20241007	184500	473395593	987	987	987	987	11462
93	20241007	184400	473395593	987	987	987	987	0
94	20241007	184300	473395593	987	987	987	987	0
95	20241007	184200	473395593	987	987	987	987	0
96	20241007	184100	473395593	987	987	987	987	0
97	20241007	184000	473395593	987	987	987	987	0
98	20241007	183900	473395593	987	987	987	987	0
99	20241007	183800	473395593	987	987	987	987	0
100	20241007	183700	473395593	987	987	987	987	0
101	20241007	183600	473395593	987	987	987	987	0
102	20241007	183500	473395593	987	987	987	987	0
103	20241007	183400	473395593	987	987	987	987	0
104	20241007	183300	473395593	987	987	987	987	0
105	20241007	183200	473395593	987	987	987	987	0
106	20241007	183100	473395593	987	987	987	987	0
107	20241007	183000	473395593	987	987	987	987	0
108	20241007	182900	473395593	987	987	987	987	0
109	20241007	182800	473395593	987	987	987	987	0
110	20241007	182700	473395593	987	987	987	987	0
111	20241007	182600	473395593	987	987	987	987	0
112	20241007	182500	473395593	987	987	987	987	0
113	20241007	182400	473395593	987	987	987	987	0
114	20241007	182300	473395593	987	987	987	987	0
115	20241007	182200	473395593	987	987	987	987	0
116	20241007	182100	473395593	987	987	987	987	0
117	20241007	182000	473395593	987	987	987	987	0
118	20241007	181900	473395593	987	987	987	987	0
119	20241007	181800	473395593	987	987	987	987	0
120	20241007	181700	473395593	987	987	987	987	0
121	20241007	181600	473395593	987	987	987	987	0
122	20241007	181500	473395593	987	987	987	987	11462
123	20241007	181400	473395593	987	987	987	987	0
124	20241007	181300	473395593	987	987	987	987	0
125	20241007	181200	473395593	987	987	987	987	0
126	20241007	181100	473395593	987	987	987	987	0
127	20241007	181000	473395593	987	987	987	987	0
128	20241007	180900	473395593	987	987	987	987	0
129	20241007	180800	473395593	987	987	987	987	0
130	20241007	180700	473395593	987	987	987	987	0
131	20241007	180600	473395593	987	987	987	987	0
132	20241007	180500	473395593	987	987	987	987	0
133	20241007	180400	473395593	987	987	987	987	0
134	20241007	180300	473395593	987	987	987	987	0
135	20241007	180200	473395593	987	987	987	987	0
136	20241007	180100	473395593	987	987	987	987	0
137	20241007	180000	473395593	987	987	987	987	0
138	20241007	175900	473395593	987	987	987	987	0
139	20241007	175800	473395593	987	987	987	987	0
140	20241007	175700	473395593	987	987	987	987	0
141	20241007	175600	473395593	987	987	987	987	0
142	20241007	175500	473395593	987	987	987	987	0
143	20241007	175400	473395593	987	987	987	987	0
144	20241007	175300	473395593	987	987	987	987	0
145	20241007	175200	473395593	987	987	987	987	0
146	20241007	175100	473395593	987	987	987	987	0
147	20241007	175000	473395593	987	987	987	987	0
148	20241007	174900	473395593	987	987	987	987	0
149	20241007	174800	473395593	987	987	987	987	0
150	20241007	174700	473395593	987	987	987	987	0
151	20241007	174600	473395593	987	987	987	987	0
152	20241007	174500	473395593	987	987	987	987	11462
153	20241007	174400	473395593	987	987	987	987	0
154	20241007	174300	473395593	987	987	987	987	0
155	20241007	174200	473395593	987	987	987	987	0
156	20241007	174100	473395593	987	987	987	987	0
157	20241007	174000	473395593	987	987	987	987	0
158	20241007	173900	473395593	987	987	987	987	0
159	20241007	173800	473395593	987	987	987	987	0
160	20241007	173700	473395593	987	987	987	987	0
161	20241007	173600	473395593	987	987	987	987	0
162	20241007	173500	473395593	987	987	987	987	0
163	20241007	173400	473395593	987	987	987	987	0
164	20241007	173300	473395593	987	987	987	987	0
165	20241007	173200	473395593	987	987	987	987	0
166	20241007	173100	473395593	987	987	987	987	0
167	20241007	173000	473395593	987	987	987	987	0
168	20241007	172900	473395593	987	987	987	987	0
169	20241007	172800	473395593	987	987	987	987	0
170	20241007	172700	473395593	987	987	987	987	0
171	20241007	172600	473395593	987	987	987	987	0
172	20241007	172500	473395593	987	987	987	987	0
173	20241007	172400	473395593	987	987	987	987	0
174	20241007	172300	473395593	987	987	987	987	0
175	20241007	172200	473395593	987	987	987	987	0
176	20241007	172100	473395593	987	987	987	987	0
177	20241007	172000	473395593	987	987	987	987	0
178	20241007	171900	473395593	987	987	987	987	0
179	20241007	171800	473395593	987	987	987	987	0
180	20241007	171700	473395593	987	987	987	987	0
181	20241007	171600	473395593	987	987	987	987	0
182	20241007	171500	473395593	987	987	987	987	11462
183	20241007	171400	473395593	987	987	987	987	0
184	20241007	171300	473395593	987	987	987	987	0
185	20241007	171200	473395593	987	987	987	987	0
186	20241007	171100	473395593	987	987	987	987	0
187	20241007	171000	473395593	987	987	987	987	0
188	20241007	170900	473395593	987	987	987	987	0
189	20241007	170800	473395593	987	987	987	987	0
190	20241007	170700	473395593	987	987	987	987	0
191	20241007	170600	473395593	987	987	987	987	0
192	20241007	170500	473395593	987	987	987	987	0
193	20241007	170400	473395593	987	987	987	987	0
194	20241007	170300	473395593	987	987	987	987	0
195	20241007	170200	473395593	987	987	987	987	0
196	20241007	170100	473395593	987	987	987	987	0
197	20241007	170000	473395593	987	987	987	987	0
198	20241007	165900	473395593	987	987	987	987	0
199	20241007	165800	473395593	987	987	987	987	0
200	20241007	165700	473395593	987	987	987	987	0
201	20241007	165600	473395593	987	987	987	987	0
202	20241007	165500	473395593	987	987	987	987	0
203	20241007	165400	473395593	987	987	987	987	0
204	20241007	165300	473395593	987	987	987	987	0
205	20241007	165200	473395593	987	987	987	987	0
206	20241007	165100	473395593	987	987	987	987	0
207	20241007	165000	473395593	987	987	987	987	0
208	20241007	164900	473395593	987	987	987	987	0
209	20241007	164800	473395593	987	987	987	987	0
210	20241007	164700	473395593	987	987	987	987	0
211	20241007	164600	473395593	987	987	987	987	0
212	20241007	164500	473395593	987	987	987	987	11462
213	20241007	164400	473395593	987	987	987	987	0
214	20241007	164300	473395593	987	987	987	987	0
215	20241007	164200	473395593	987	987	987	987	0
216	20241007	164100	473395593	987	987	987	987	0
217	20241007	164000	473395593	987	987	987	987	0
218	20241007	163900	473395593	987	987	987	987	0
219	20241007	163800	473395593	987	987	987	987	0
220	20241007	163700	473395593	987	987	987	987	0
221	20241007	163600	473395593	987	987	987	987	0
222	20241007	163500	473395593	987	987	987	987	0
223	20241007	163400	473395593	987	987	987	987	0
224	20241007	163300	473395593	987	987	987	987	0
225	20241007	163200	473395593	987	987	987	987	0
226	20241007	163100	473395593	987	987	987	987	0
227	20241007	163000	473395593	987	987	987	987	0
228	20241007	162900	473395593	987	987	987	987	0
229	20241007	162800	473395593	987	987	987	987	0
230	20241007	162700	473395593	987	987	987	987	0
231	20241007	162600	473395593	987	987	987	987	0
232	20241007	162500	473395593	987	987	987	987	0
233	20241007	162400	473395593	987	987	987	987	0
234	20241007	162300	473395593	987	987	987	987	0
235	20241007	162200	473395593	987	987	987	987	0
236	20241007	162100	473395593	987	987	987	987	0
237	20241007	162000	473395593	987	987	987	987	0
238	20241007	161900	473395593	987	987	987	987	0
239	20241007	161800	473395593	987	987	987	987	0
240	20241007	161700	473395593	987	987	987	987	0
241	20241007	161600	473395593	987	987	987	987	0
242	20241007	161500	473395593	987	987	987	987	11462
243	20241007	161400	473395593	987	987	987	987	0
244	20241007	161300	473395593	987	987	987	987	0
245	20241007	161200	473395593	987	987	987	987	0
246	20241007	161100	473395593	987	987	987	987	0
247	20241007	161000	473395593	987	987	987	987	0
248	20241007	160900	473395593	987	987	987	987	0
249	20241007	160800	473395593	987	987	987	987	0
250	20241007	160700	473395593	987	987	987	987	0
251	20241007	160600	473395593	987	987	987	987	0
252	20241007	160500	473395593	987	987	987	987	0
253	20241007	160400	473395593	987	987	987	987	0
254	20241007	160300	473395593	987	987	987	987	0
255	20241007	160200	473395593	987	987	987	987	0
256	20241007	160100	473395593	987	987	987	987	0
257	20241007	160000	473395593	987	987	987	987	0
258	20241007	155900	473395593	987	987	987	987	0
259	20241007	155800	473395593	987	987	987	987	0
260	20241007	155700	473395593	987	987	987	987	0
261	20241007	155600	473395593	987	987	987	987	0
262	20241007	155500	473395593	987	987	987	987	0
263	20241007	155400	473395593	987	987	987	987	0
264	20241007	155300	473395593	987	987	987	987	0
265	20241007	155200	473395593	987	987	987	987	0
266	20241007	155100	473395593	987	987	987	987	0
267	20241007	155000	473395593	987	987	987	987	0
268	20241007	154900	473395593	987	987	987	987	0
269	20241007	154800	473395593	987	987	987	987	0
270	20241007	154700	473395593	987	987	987	987	0
271	20241007	154600	473395593	987	987	987	987	0
272	20241007	154500	473395593	987	987	987	987	11462
273	20241007	154400	473395593	987	987	987	987	0
274	20241007	154300	473395593	987	987	987	987	0
275	20241007	154200	473395593	987	987	987	987	0
276	20241007	154100	473395593	987	987	987	987	0
277	20241007	154000	473395593	987	987	987	987	0
278	20241007	153900	473395593	987	987	987	987	0
279	20241007	153800	473395593	987	987	987	987	0
280	20241007	153700	473395593	987	987	987	987	0
281	20241007	153600	473395593	987	987	987	987	0
282	20241007	153500	473395593	987	987	987	987	0
283	20241007	153400	473395593	987	987	987	987	0
284	20241007	153300	473395593	987	987	987	987	0
285	20241007	153200	473395593	987	987	987	987	0
286	20241007	153100	473395593	987	987	987	987	0
287	20241007	153000	473395593	987	987	987	987	11462
288	20241007	152900	462082599	986	986	986	986	0
289	20241007	152800	462082599	986	986	986	986	0
290	20241007	152700	462082599	986	986	986	986	0
291	20241007	152600	462082599	986	986	986	986	0
292	20241007	152500	462082599	986	986	986	986	0
293	20241007	152400	462082599	986	986	986	986	0
294	20241007	152300	462082599	986	986	986	986	0
295	20241007	152200	462082599	986	986	986	986	0
296	20241007	152100	462082599	986	986	986	986	0
297	20241007	152000	462082599	986	986	986	986	0
298	20241007	151900	462082599	986	987	987	986	766
299	20241007	151800	461326558	987	986	987	986	3025
300	20241007	151700	458340885	985	986	986	985	300
301	20241007	151600	458045371	986	985	986	985	1339
302	20241007	151500	456725122	985	986	986	985	5059
303	20241007	151400	451741948	985	985	985	985	5000
304	20241007	151300	446816948	985	985	985	985	0
305	20241007	151200	446816948	985	985	985	984	8014
306	20241007	151100	438925158	983	984	984	983	400
307	20241007	151000	438531569	985	985	985	985	4
308	20241007	150900	438527629	983	983	983	983	0
309	20241007	150800	438527629	983	984	986	983	5509
310	20241007	150700	433096327	983	983	983	983	13396
311	20241007	150600	419928059	983	983	983	983	1000
312	20241007	150500	418945059	983	983	983	983	0
313	20241007	150400	418945059	983	986	986	983	2020
314	20241007	150300	416959339	984	984	984	984	1904
315	20241007	150200	415085803	984	984	984	984	1148
316	20241007	150100	413956171	984	984	984	984	0
317	20241007	150000	413956171	984	984	984	984	2
318	20241007	145900	413954203	986	984	986	984	1007
319	20241007	145800	412963301	984	986	986	984	206
320	20241007	145700	412760187	986	986	986	986	5
321	20241007	145600	412755257	985	985	985	985	10562
322	20241007	145500	402351687	986	986	986	986	339
323	20241007	145400	402017433	986	987	987	986	11
324	20241007	145300	402006577	986	987	987	986	401
325	20241007	145200	401611140	987	985	987	985	6512
326	20241007	145100	395188999	986	985	986	985	78
327	20241007	145000	395112165	985	986	986	985	3
328	20241007	144900	395109208	984	984	984	984	1
329	20241007	144800	395108224	984	984	984	984	1
330	20241007	144700	395107240	984	986	986	984	503
331	20241007	144600	394611288	986	986	986	986	279
332	20241007	144500	394336194	984	984	984	984	110
333	20241007	144400	394227954	986	984	986	984	4
334	20241007	144300	394224014	984	984	984	984	0
335	20241007	144200	394224014	984	984	984	984	461
336	20241007	144100	393770390	984	984	984	984	2
337	20241007	144000	393768422	983	985	985	983	78
338	20241007	143900	393691594	985	985	985	985	0
339	20241007	143800	393691594	985	982	985	982	2
340	20241007	143700	393689627	986	984	986	984	4
341	20241007	143600	393685689	982	982	982	982	1
342	20241007	143500	393684707	986	986	986	986	40
343	20241007	143400	393645267	986	985	986	982	1561
344	20241007	143300	392111513	985	985	985	985	0
345	20241007	143200	392111513	985	986	988	985	797
346	20241007	143100	391325665	984	984	984	984	1
347	20241007	143000	391324681	988	984	988	984	22
348	20241007	142900	391302953	987	985	987	985	1385
349	20241007	142800	389935960	984	986	986	984	15001
350	20241007	142700	375159863	986	985	986	985	3
351	20241007	142600	375156907	985	985	985	985	0
352	20241007	142500	375156907	985	985	985	985	0
353	20241007	142400	375156907	985	985	985	985	1203
354	20241007	142300	373971952	985	985	985	985	521
355	20241007	142200	373458767	985	985	985	985	62
356	20241007	142100	373397697	985	985	985	985	1
357	20241007	142000	373396712	985	985	985	985	31
358	20241007	141900	373366177	985	985	985	985	1
359	20241007	141800	373365192	985	986	986	985	91
360	20241007	141700	373275550	986	986	986	986	2
361	20241007	141600	373273578	986	988	988	986	532
362	20241007	141500	372747977	987	987	987	987	1997
363	20241007	141400	370776938	987	985	987	985	104
364	20241007	141300	370674296	985	987	987	985	19
365	20241007	141200	370655545	985	987	987	985	1047
366	20241007	141100	369622158	987	987	987	985	28
367	20241007	141000	369594536	987	987	987	987	10
368	20241007	140900	369584666	985	985	985	985	1
369	20241007	140800	369583681	985	987	987	985	6
370	20241007	140700	369577767	987	987	987	986	15
371	20241007	140600	369562964	986	987	987	986	3394
372	20241007	140500	366216476	987	987	987	986	13
373	20241007	140400	366203646	987	987	987	986	10
374	20241007	140300	366193777	986	987	987	986	78
375	20241007	140200	366116793	987	987	988	987	19
376	20241007	140100	366098036	987	986	989	981	11035
377	20241007	140000	355233764	986	989	989	986	73
378	20241007	135900	355161573	989	988	989	988	2218
379	20241007	135800	352970178	985	988	988	985	1845
380	20241007	135700	351151661	988	988	988	987	1041
381	20241007	135600	350123206	988	987	988	987	503
382	20241007	135500	349626744	985	987	987	985	1070
383	20241007	135400	348570656	987	985	987	985	4
384	20241007	135300	348566713	986	982	986	982	6903
385	20241007	135200	341766363	982	985	985	982	4
386	20241007	135100	341762429	985	983	985	983	2391
387	20241007	135000	339409336	983	983	983	983	2
388	20241007	134900	339407370	983	983	983	983	2
389	20241007	134800	339405404	983	983	983	983	0
390	20241007	134700	339405404	983	983	983	983	74
391	20241007	134600	339332662	983	985	985	983	1371
392	20241007	134500	337982229	983	984	984	983	2033
393	20241007	134400	335981790	983	983	984	983	130
394	20241007	134300	335853872	984	984	984	984	50
395	20241007	134200	335804672	983	985	985	983	13
396	20241007	134100	335791873	983	984	984	983	210
397	20241007	134000	335585438	984	985	985	984	6192
398	20241007	133900	329486328	985	986	986	985	1007
399	20241007	133800	328494428	986	986	986	986	27
400	20241007	133700	328467806	985	986	986	985	1185
401	20241007	133600	327299411	986	987	987	986	1303
402	20241007	133500	326013353	987	987	987	987	186
403	20241007	133400	325829771	986	989	989	986	17
404	20241007	133300	325812991	987	986	989	986	38
405	20241007	133200	325775445	988	988	988	986	3002
406	20241007	133100	322809471	986	989	989	986	525
407	20241007	133000	322290753	989	987	989	987	8959
408	20241007	132900	313440511	987	986	987	984	8080
409	20241007	132800	305470547	984	986	986	984	211
410	20241007	132700	305262503	983	985	985	983	2767
411	20241007	132600	302537028	984	983	984	983	2
412	20241007	132500	302535061	983	985	985	983	1891
413	20241007	132400	300672428	985	983	985	983	46
414	20241007	132300	300627120	983	983	983	983	1
415	20241007	132200	300626137	983	983	983	983	2
416	20241007	132100	300624171	983	983	983	983	2
417	20241007	132000	300622205	983	985	985	983	103
418	20241007	131900	300520756	985	985	985	983	1644
419	20241007	131800	298901418	983	985	985	983	13743
420	20241007	131700	285365565	983	984	984	983	8103
421	20241007	131600	277392214	980	983	983	980	7642
422	20241007	131500	269880131	983	980	983	980	2390
423	20241007	131400	267530764	980	981	981	980	49
424	20241007	131300	267482743	980	980	980	980	2
425	20241007	131200	267480783	980	981	981	980	9
426	20241007	131100	267471958	980	980	980	980	0
427	20241007	131000	267471958	980	980	980	980	135
428	20241007	130900	267339658	980	981	981	980	2
429	20241007	130800	267337697	980	980	980	980	0
430	20241007	130700	267337697	980	982	982	980	201
431	20241007	130600	267140317	982	980	982	980	2
432	20241007	130500	267138355	981	982	982	981	3998
433	20241007	130400	263215180	982	982	982	982	2
434	20241007	130300	263213216	984	984	984	984	288
435	20241007	130200	262929824	984	980	984	980	11389
436	20241007	130100	251733784	980	980	980	980	1
437	20241007	130000	251732804	980	982	982	980	2
438	20241007	125900	251730842	980	980	980	980	27
439	20241007	125800	251704382	980	980	980	980	1
440	20241007	125700	251703402	980	980	980	980	3
441	20241007	125600	251700462	981	981	981	981	1003
442	20241007	125500	250716519	981	981	981	981	0
443	20241007	125400	250716519	981	981	981	981	4
444	20241007	125300	250712595	981	981	981	981	1010
445	20241007	125200	249721785	981	979	981	979	3
446	20241007	125100	249718844	979	979	979	979	7
447	20241007	125000	249711991	979	980	980	979	1001
448	20241007	124900	248731012	980	980	980	980	202
449	20241007	124800	248533052	981	981	981	981	1100
450	20241007	124700	247453952	981	981	981	981	1
451	20241007	124600	247452971	981	981	981	981	4
452	20241007	124500	247449047	982	982	982	982	1
453	20241007	124400	247448065	982	982	982	982	0
454	20241007	124300	247448065	982	982	982	979	115
455	20241007	124200	247335141	982	980	982	980	8263
456	20241007	124100	239237339	980	982	982	980	1276
457	20241007	124000	237984309	982	982	982	982	0
458	20241007	123900	237984309	982	982	982	982	1
459	20241007	123800	237983327	982	982	982	982	80
460	20241007	123700	237904767	982	982	982	982	22
461	20241007	123600	237883163	982	982	982	982	200
462	20241007	123500	237686763	982	982	982	982	1001
463	20241007	123400	236703781	982	982	983	982	1604
464	20241007	123300	235127051	982	980	982	980	1188
465	20241007	123200	233960441	980	980	980	980	2
466	20241007	123100	233958481	980	980	980	980	3
467	20241007	123000	233955541	980	980	980	980	2
468	20241007	122900	233953581	980	980	980	980	1
469	20241007	122800	233952601	982	982	982	982	13
470	20241007	122700	233939835	980	980	980	980	3
471	20241007	122600	233936895	980	980	982	980	23
472	20241007	122500	233914315	980	980	980	980	2
473	20241007	122400	233912355	980	980	980	980	1
474	20241007	122300	233911375	980	980	980	980	0
475	20241007	122200	233911375	980	980	980	980	5
476	20241007	122100	233906475	981	981	981	981	0
477	20241007	122000	233906475	981	981	981	981	2
478	20241007	121900	233904513	980	979	980	979	1196
479	20241007	121800	232732479	979	980	980	979	18
480	20241007	121700	232714841	980	979	980	979	123
481	20241007	121600	232594302	979	979	979	979	1
482	20241007	121500	232593323	979	979	979	979	351
483	20241007	121400	232249694	979	979	979	979	3
484	20241007	121300	232246757	980	980	980	979	3
485	20241007	121200	232243818	979	979	979	979	0
486	20241007	121100	232243818	979	979	979	979	4
487	20241007	121000	232239902	979	979	979	979	800
488	20241007	120900	231456702	979	979	980	979	11
489	20241007	120800	231445924	979	979	979	979	1
490	20241007	120700	231444945	980	980	980	979	529
491	20241007	120600	230927046	980	979	980	979	10
492	20241007	120500	230917251	979	979	979	979	0
493	20241007	120400	230917251	979	979	979	979	1
494	20241007	120300	230916272	979	981	981	979	1536
495	20241007	120200	229410992	981	981	981	981	2931
496	20241007	120100	226535681	981	982	982	981	3
497	20241007	120000	226532737	981	981	981	981	0
498	20241007	115900	226532737	981	981	981	981	3
499	20241007	115800	226529794	981	981	981	981	1001
500	20241007	115700	225547813	982	981	982	981	23
501	20241007	115600	225525240	982	982	982	981	521
502	20241007	115500	225013619	982	982	982	982	4
503	20241007	115400	225009691	983	982	983	982	3935
504	20241007	115300	221145519	982	981	982	981	13
505	20241007	115200	221132754	982	981	982	981	24
506	20241007	115100	221109197	982	981	982	980	2297
507	20241007	115000	218855757	980	980	980	980	11
508	20241007	114900	218844977	981	980	981	980	7519
509	20241007	114800	211474235	980	980	980	980	4754
510	20241007	114700	206815315	979	979	979	979	3
511	20241007	114600	206812378	979	979	979	979	3
512	20241007	114500	206809441	978	978	978	978	21
513	20241007	114400	206788903	980	978	980	978	673
514	20241007	114300	206129656	978	978	978	978	1
515	20241007	114200	206128678	978	978	978	978	2
516	20241007	114100	206126722	978	978	978	978	2
517	20241007	114000	206124766	978	978	978	978	0
518	20241007	113900	206124766	978	978	980	978	104
519	20241007	113800	206022854	978	978	978	978	0
520	20241007	113700	206022854	978	978	978	978	8
521	20241007	113600	206015030	978	980	980	978	1001
522	20241007	113500	205034052	978	978	980	978	2210
523	20241007	113400	202868456	978	980	980	978	3
524	20241007	113300	202865518	980	980	980	980	1
525	20241007	113200	202864538	980	978	980	978	4
526	20241007	113100	202860622	978	978	978	978	3
527	20241007	113000	202857688	980	980	980	980	7
528	20241007	112900	202850828	980	978	980	978	282
529	20241007	112800	202574474	979	978	979	978	3104
530	20241007	112700	199535659	978	978	978	978	1
531	20241007	112600	199534681	978	978	978	978	202
532	20241007	112500	199337125	978	978	978	978	1
533	20241007	112400	199336147	978	978	978	978	3
534	20241007	112300	199333213	979	979	979	979	4316
535	20241007	112200	195107849	978	978	978	978	23
536	20241007	112100	195085355	978	978	978	978	12
537	20241007	112000	195073619	978	978	978	978	1
538	20241007	111900	195072641	978	978	978	978	2
539	20241007	111800	195070685	978	978	978	978	2
540	20241007	111700	195068729	978	978	978	978	11
541	20241007	111600	195057971	978	979	979	978	720
542	20241007	111500	194353092	979	979	979	979	72
543	20241007	111400	194282604	979	979	979	979	68
544	20241007	111300	194216032	979	979	979	979	105
545	20241007	111200	194113237	978	978	978	978	2
546	20241007	111100	194111281	978	978	978	978	35
547	20241007	111000	194077051	978	980	980	978	255
548	20241007	110900	193827655	980	977	980	977	5107
549	20241007	110800	188828501	978	977	978	977	6
550	20241007	110700	188822636	978	978	979	978	30
551	20241007	110600	188793294	978	978	978	978	73
552	20241007	110500	188721900	977	978	978	977	3229
553	20241007	110400	185563980	977	977	978	977	54
554	20241007	110300	185511221	977	977	977	977	16
555	20241007	110200	185495589	977	975	977	975	5471
556	20241007	110100	180160424	975	975	975	975	52
557	20241007	110000	180109724	975	975	975	975	3
558	20241007	105900	180106799	975	977	977	975	2037
559	20241007	105800	178116652	977	977	977	977	1
560	20241007	105700	178115675	975	975	975	975	0
561	20241007	105600	178115675	975	975	976	975	10167
562	20241007	105500	168192686	975	975	975	975	1
563	20241007	105400	168191711	975	975	975	975	50
564	20241007	105300	168142961	975	975	975	975	255
565	20241007	105200	167894336	974	974	975	974	11979
566	20241007	105100	156225935	974	974	974	974	2
567	20241007	105000	156223987	975	975	976	975	23
568	20241007	104900	156201559	974	974	974	974	100
569	20241007	104800	156104159	974	975	975	974	337
570	20241007	104700	155775586	975	975	975	975	0
571	20241007	104600	155775586	975	975	975	975	323
572	20241007	104500	155460661	975	975	975	975	0
573	20241007	104400	155460661	975	976	976	975	12
574	20241007	104300	155448950	975	975	975	975	0
575	20241007	104200	155448950	975	976	976	975	53
576	20241007	104100	155397223	975	975	975	975	2100
577	20241007	104000	153349723	975	976	976	975	796
578	20241007	103900	152573571	975	975	975	975	0
579	20241007	103800	152573571	975	975	975	975	150
580	20241007	103700	152427321	975	975	975	975	0
581	20241007	103600	152427321	975	975	975	975	0
582	20241007	103500	152427321	975	974	975	974	2411
583	20241007	103400	150076599	974	974	974	974	122
584	20241007	103300	149957771	974	974	974	974	10
585	20241007	103200	149948031	974	974	974	974	634
586	20241007	103100	149330515	974	974	974	974	0
587	20241007	103000	149330515	974	975	975	974	17
588	20241007	102900	149313955	975	975	975	975	0
589	20241007	102800	149313955	975	975	975	975	1
590	20241007	102700	149312980	975	975	975	975	102
591	20241007	102600	149213530	975	976	976	975	1429
592	20241007	102500	147819431	977	977	977	977	9
593	20241007	102400	147810638	977	977	977	977	0
594	20241007	102300	147810638	977	977	977	977	0
595	20241007	102200	147810638	977	977	977	977	328
596	20241007	102100	147490182	977	978	978	977	7
597	20241007	102000	147483342	977	978	978	977	868
598	20241007	101900	146635047	978	977	978	977	108
599	20241007	101800	146529529	977	977	977	977	1721
600	20241007	101700	144848112	977	977	977	977	597
601	20241007	101600	144264843	976	977	977	976	393
602	20241007	101500	143881274	976	976	976	976	256
603	20241007	101400	143631418	976	976	976	976	300
604	20241007	101300	143338618	977	977	977	977	300
605	20241007	101200	143045518	977	974	977	970	6624
606	20241007	101100	136590365	975	975	975	975	2069
607	20241007	101000	134573090	975	975	975	975	1696
608	20241007	100900	132919490	975	975	975	975	112
609	20241007	100800	132810290	975	975	975	975	16
610	20241007	100700	132794690	975	975	975	974	231
611	20241007	100600	132569694	975	973	975	973	539
612	20241007	100500	132044173	975	975	975	975	35
613	20241007	100400	132010048	975	975	975	972	10
614	20241007	100300	132000312	972	974	975	972	653
615	20241007	100200	131364292	974	972	974	972	9768
616	20241007	100100	121869794	972	972	972	972	0
617	20241007	100000	121869794	972	972	972	972	0
618	20241007	095900	121869794	972	970	972	970	1392
619	20241007	095800	120519088	970	970	970	970	78
620	20241007	095700	120443428	971	971	971	971	101
621	20241007	095600	120345357	970	970	970	970	1025
622	20241007	095500	119351107	971	971	971	971	222
623	20241007	095400	119135545	971	971	971	971	104
624	20241007	095300	119034561	971	974	974	970	1417
625	20241007	095200	117659924	972	972	972	972	50
626	20241007	095100	117611324	971	971	971	971	0
627	20241007	095000	117611324	971	974	974	971	11809
628	20241007	094900	106144761	974	974	974	974	0
629	20241007	094800	106144761	974	973	974	971	1550
630	20241007	094700	104638361	971	971	971	971	3000
631	20241007	094600	101725361	971	972	972	971	1084
632	20241007	094500	100672247	973	974	974	973	726
633	20241007	094400	99965383	974	974	974	974	200
634	20241007	094300	99770583	974	974	974	974	14
635	20241007	094200	99756947	975	975	975	975	2
636	20241007	094100	99754997	975	976	976	973	1087
637	20241007	094000	98695290	976	976	976	974	1498
638	20241007	093900	97234773	976	976	976	976	532
639	20241007	093800	96715541	976	976	976	975	209
640	20241007	093700	96511562	976	974	976	974	1978
641	20241007	093600	94583481	974	974	975	974	1252
642	20241007	093500	93364032	974	973	974	973	2226
643	20241007	093400	91196477	973	974	974	973	1274
644	20241007	093300	89956532	974	972	974	972	9872
645	20241007	093200	80360870	971	971	972	971	277
646	20241007	093100	80091644	971	972	972	971	37
647	20241007	093000	80055686	972	972	972	970	49
648	20241007	092900	80008148	972	971	972	971	106
649	20241007	092800	79905126	970	972	972	970	43
650	20241007	092700	79863332	972	972	972	972	2740
651	20241007	092600	77200052	972	970	972	970	2
652	20241007	092500	77198110	972	973	973	972	1294
653	20241007	092400	75940292	973	972	973	972	384
654	20241007	092300	75566959	972	972	972	972	1677
655	20241007	092200	73936915	971	972	972	970	1269
656	20241007	092100	72705897	970	972	972	970	852
657	20241007	092000	71877755	972	972	972	972	4259
658	20241007	091900	67738007	971	969	972	969	476
659	20241007	091800	67276745	969	972	972	969	1156
660	20241007	091700	66156551	969	969	971	969	7754
661	20241007	091600	58642404	969	968	969	968	14649
662	20241007	091500	44461872	966	967	967	966	1675
663	20241007	091400	42842148	966	967	967	966	335
664	20241007	091300	42518488	965	968	968	965	1050
665	20241007	091200	41504918	968	968	968	968	1
666	20241007	091100	41503950	968	969	969	968	3
667	20241007	091000	41501045	963	965	970	963	3001
668	20241007	090900	38596524	964	960	964	960	2572
669	20241007	090800	36120184	960	962	963	960	12442
670	20241007	090700	24173818	963	960	963	960	308
671	20241007	090600	23877337	963	960	963	959	502
672	20241007	090500	23395903	959	963	963	959	10434
673	20241007	090400	13376943	964	965	965	963	5958
674	20241007	090300	7634952	967	965	967	965	314
675	20241007	090200	7331940	965	966	966	965	2042
676	20241007	090100	5360775	966	971	971	966	3172
677	20241007	090000	2289547	975	973	975	973	2351