KissMeData/273060/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	212100	47919625	935	935	935	935	1337
3	20241007	212000	47919625	935	935	935	935	0
4	20241007	211900	47919625	935	935	935	935	0
5	20241007	211800	47919625	935	935	935	935	0
6	20241007	211700	47919625	935	935	935	935	0
7	20241007	211600	47919625	935	935	935	935	0
8	20241007	211500	47919625	935	935	935	935	0
9	20241007	211400	47919625	935	935	935	935	0
10	20241007	211300	47919625	935	935	935	935	0
11	20241007	211200	47919625	935	935	935	935	0
12	20241007	211100	47919625	935	935	935	935	0
13	20241007	211000	47919625	935	935	935	935	0
14	20241007	210900	47919625	935	935	935	935	0
15	20241007	210800	47919625	935	935	935	935	0
16	20241007	210700	47919625	935	935	935	935	0
17	20241007	210600	47919625	935	935	935	935	0
18	20241007	210500	47919625	935	935	935	935	0
19	20241007	210400	47919625	935	935	935	935	0
20	20241007	210300	47919625	935	935	935	935	0
21	20241007	210200	47919625	935	935	935	935	0
22	20241007	210100	47919625	935	935	935	935	0
23	20241007	210000	47919625	935	935	935	935	0
24	20241007	205900	47919625	935	935	935	935	0
25	20241007	205800	47919625	935	935	935	935	0
26	20241007	205700	47919625	935	935	935	935	0
27	20241007	205600	47919625	935	935	935	935	0
28	20241007	205500	47919625	935	935	935	935	0
29	20241007	205400	47919625	935	935	935	935	0
30	20241007	205300	47919625	935	935	935	935	0
31	20241007	205200	47919625	935	935	935	935	0
32	20241007	205100	47919625	935	935	935	935	1337
33	20241007	205000	47919625	935	935	935	935	0
34	20241007	204900	47919625	935	935	935	935	0
35	20241007	204800	47919625	935	935	935	935	0
36	20241007	204700	47919625	935	935	935	935	0
37	20241007	204600	47919625	935	935	935	935	0
38	20241007	204500	47919625	935	935	935	935	0
39	20241007	204400	47919625	935	935	935	935	0
40	20241007	204300	47919625	935	935	935	935	0
41	20241007	204200	47919625	935	935	935	935	0
42	20241007	204100	47919625	935	935	935	935	0
43	20241007	204000	47919625	935	935	935	935	0
44	20241007	203900	47919625	935	935	935	935	0
45	20241007	203800	47919625	935	935	935	935	0
46	20241007	203700	47919625	935	935	935	935	0
47	20241007	203600	47919625	935	935	935	935	0
48	20241007	203500	47919625	935	935	935	935	0
49	20241007	203400	47919625	935	935	935	935	0
50	20241007	203300	47919625	935	935	935	935	0
51	20241007	203200	47919625	935	935	935	935	0
52	20241007	203100	47919625	935	935	935	935	0
53	20241007	203000	47919625	935	935	935	935	0
54	20241007	202900	47919625	935	935	935	935	0
55	20241007	202800	47919625	935	935	935	935	0
56	20241007	202700	47919625	935	935	935	935	0
57	20241007	202600	47919625	935	935	935	935	0
58	20241007	202500	47919625	935	935	935	935	0
59	20241007	202400	47919625	935	935	935	935	0
60	20241007	202300	47919625	935	935	935	935	0
61	20241007	202200	47919625	935	935	935	935	0
62	20241007	202100	47919625	935	935	935	935	1337
63	20241007	202000	47919625	935	935	935	935	0
64	20241007	201900	47919625	935	935	935	935	0
65	20241007	201800	47919625	935	935	935	935	0
66	20241007	201700	47919625	935	935	935	935	0
67	20241007	201600	47919625	935	935	935	935	0
68	20241007	201500	47919625	935	935	935	935	0
69	20241007	201400	47919625	935	935	935	935	0
70	20241007	201300	47919625	935	935	935	935	0
71	20241007	201200	47919625	935	935	935	935	0
72	20241007	201100	47919625	935	935	935	935	0
73	20241007	201000	47919625	935	935	935	935	0
74	20241007	200900	47919625	935	935	935	935	0
75	20241007	200800	47919625	935	935	935	935	0
76	20241007	200700	47919625	935	935	935	935	0
77	20241007	200600	47919625	935	935	935	935	0
78	20241007	200500	47919625	935	935	935	935	0
79	20241007	200400	47919625	935	935	935	935	0
80	20241007	200300	47919625	935	935	935	935	0
81	20241007	200200	47919625	935	935	935	935	0
82	20241007	200100	47919625	935	935	935	935	0
83	20241007	200000	47919625	935	935	935	935	0
84	20241007	195900	47919625	935	935	935	935	0
85	20241007	195800	47919625	935	935	935	935	0
86	20241007	195700	47919625	935	935	935	935	0
87	20241007	195600	47919625	935	935	935	935	0
88	20241007	195500	47919625	935	935	935	935	0
89	20241007	195400	47919625	935	935	935	935	0
90	20241007	195300	47919625	935	935	935	935	0
91	20241007	195200	47919625	935	935	935	935	0
92	20241007	195100	47919625	935	935	935	935	1337
93	20241007	195000	47919625	935	935	935	935	0
94	20241007	194900	47919625	935	935	935	935	0
95	20241007	194800	47919625	935	935	935	935	0
96	20241007	194700	47919625	935	935	935	935	0
97	20241007	194600	47919625	935	935	935	935	0
98	20241007	194500	47919625	935	935	935	935	0
99	20241007	194400	47919625	935	935	935	935	0
100	20241007	194300	47919625	935	935	935	935	0
101	20241007	194200	47919625	935	935	935	935	0
102	20241007	194100	47919625	935	935	935	935	0
103	20241007	194000	47919625	935	935	935	935	0
104	20241007	193900	47919625	935	935	935	935	0
105	20241007	193800	47919625	935	935	935	935	0
106	20241007	193700	47919625	935	935	935	935	0
107	20241007	193600	47919625	935	935	935	935	0
108	20241007	193500	47919625	935	935	935	935	0
109	20241007	193400	47919625	935	935	935	935	0
110	20241007	193300	47919625	935	935	935	935	0
111	20241007	193200	47919625	935	935	935	935	0
112	20241007	193100	47919625	935	935	935	935	0
113	20241007	193000	47919625	935	935	935	935	0
114	20241007	192900	47919625	935	935	935	935	0
115	20241007	192800	47919625	935	935	935	935	0
116	20241007	192700	47919625	935	935	935	935	0
117	20241007	192600	47919625	935	935	935	935	0
118	20241007	192500	47919625	935	935	935	935	0
119	20241007	192400	47919625	935	935	935	935	0
120	20241007	192300	47919625	935	935	935	935	0
121	20241007	192200	47919625	935	935	935	935	0
122	20241007	192100	47919625	935	935	935	935	1337
123	20241007	192000	47919625	935	935	935	935	0
124	20241007	191900	47919625	935	935	935	935	0
125	20241007	191800	47919625	935	935	935	935	0
126	20241007	191700	47919625	935	935	935	935	0
127	20241007	191600	47919625	935	935	935	935	0
128	20241007	191500	47919625	935	935	935	935	0
129	20241007	191400	47919625	935	935	935	935	0
130	20241007	191300	47919625	935	935	935	935	0
131	20241007	191200	47919625	935	935	935	935	0
132	20241007	191100	47919625	935	935	935	935	0
133	20241007	191000	47919625	935	935	935	935	0
134	20241007	190900	47919625	935	935	935	935	0
135	20241007	190800	47919625	935	935	935	935	0
136	20241007	190700	47919625	935	935	935	935	0
137	20241007	190600	47919625	935	935	935	935	0
138	20241007	190500	47919625	935	935	935	935	0
139	20241007	190400	47919625	935	935	935	935	0
140	20241007	190300	47919625	935	935	935	935	0
141	20241007	190200	47919625	935	935	935	935	0
142	20241007	190100	47919625	935	935	935	935	0
143	20241007	190000	47919625	935	935	935	935	0
144	20241007	185900	47919625	935	935	935	935	0
145	20241007	185800	47919625	935	935	935	935	0
146	20241007	185700	47919625	935	935	935	935	0
147	20241007	185600	47919625	935	935	935	935	0
148	20241007	185500	47919625	935	935	935	935	0
149	20241007	185400	47919625	935	935	935	935	0
150	20241007	185300	47919625	935	935	935	935	0
151	20241007	185200	47919625	935	935	935	935	0
152	20241007	185100	47919625	935	935	935	935	1337
153	20241007	185000	47919625	935	935	935	935	0
154	20241007	184900	47919625	935	935	935	935	0
155	20241007	184800	47919625	935	935	935	935	0
156	20241007	184700	47919625	935	935	935	935	0
157	20241007	184600	47919625	935	935	935	935	0
158	20241007	184500	47919625	935	935	935	935	0
159	20241007	184400	47919625	935	935	935	935	0
160	20241007	184300	47919625	935	935	935	935	0
161	20241007	184200	47919625	935	935	935	935	0
162	20241007	184100	47919625	935	935	935	935	0
163	20241007	184000	47919625	935	935	935	935	0
164	20241007	183900	47919625	935	935	935	935	0
165	20241007	183800	47919625	935	935	935	935	0
166	20241007	183700	47919625	935	935	935	935	0
167	20241007	183600	47919625	935	935	935	935	0
168	20241007	183500	47919625	935	935	935	935	0
169	20241007	183400	47919625	935	935	935	935	0
170	20241007	183300	47919625	935	935	935	935	0
171	20241007	183200	47919625	935	935	935	935	0
172	20241007	183100	47919625	935	935	935	935	0
173	20241007	183000	47919625	935	935	935	935	0
174	20241007	182900	47919625	935	935	935	935	0
175	20241007	182800	47919625	935	935	935	935	0
176	20241007	182700	47919625	935	935	935	935	0
177	20241007	182600	47919625	935	935	935	935	0
178	20241007	182500	47919625	935	935	935	935	0
179	20241007	182400	47919625	935	935	935	935	0
180	20241007	182300	47919625	935	935	935	935	0
181	20241007	182200	47919625	935	935	935	935	0
182	20241007	182100	47919625	935	935	935	935	1337
183	20241007	182000	47919625	935	935	935	935	0
184	20241007	181900	47919625	935	935	935	935	0
185	20241007	181800	47919625	935	935	935	935	0
186	20241007	181700	47919625	935	935	935	935	0
187	20241007	181600	47919625	935	935	935	935	0
188	20241007	181500	47919625	935	935	935	935	0
189	20241007	181400	47919625	935	935	935	935	0
190	20241007	181300	47919625	935	935	935	935	0
191	20241007	181200	47919625	935	935	935	935	0
192	20241007	181100	47919625	935	935	935	935	0
193	20241007	181000	47919625	935	935	935	935	0
194	20241007	180900	47919625	935	935	935	935	0
195	20241007	180800	47919625	935	935	935	935	0
196	20241007	180700	47919625	935	935	935	935	0
197	20241007	180600	47919625	935	935	935	935	0
198	20241007	180500	47919625	935	935	935	935	0
199	20241007	180400	47919625	935	935	935	935	0
200	20241007	180300	47919625	935	935	935	935	0
201	20241007	180200	47919625	935	935	935	935	0
202	20241007	180100	47919625	935	935	935	935	0
203	20241007	180000	47919625	935	935	935	935	0
204	20241007	175900	47919625	935	935	935	935	0
205	20241007	175800	47919625	935	935	935	935	0
206	20241007	175700	47919625	935	935	935	935	0
207	20241007	175600	47919625	935	935	935	935	0
208	20241007	175500	47919625	935	935	935	935	0
209	20241007	175400	47919625	935	935	935	935	0
210	20241007	175300	47919625	935	935	935	935	0
211	20241007	175200	47919625	935	935	935	935	0
212	20241007	175100	47919625	935	935	935	935	1337
213	20241007	175000	47919625	935	935	935	935	0
214	20241007	174900	47919625	935	935	935	935	0
215	20241007	174800	47919625	935	935	935	935	0
216	20241007	174700	47919625	935	935	935	935	0
217	20241007	174600	47919625	935	935	935	935	0
218	20241007	174500	47919625	935	935	935	935	0
219	20241007	174400	47919625	935	935	935	935	0
220	20241007	174300	47919625	935	935	935	935	0
221	20241007	174200	47919625	935	935	935	935	0
222	20241007	174100	47919625	935	935	935	935	0
223	20241007	174000	47919625	935	935	935	935	0
224	20241007	173900	47919625	935	935	935	935	0
225	20241007	173800	47919625	935	935	935	935	0
226	20241007	173700	47919625	935	935	935	935	0
227	20241007	173600	47919625	935	935	935	935	0
228	20241007	173500	47919625	935	935	935	935	0
229	20241007	173400	47919625	935	935	935	935	0
230	20241007	173300	47919625	935	935	935	935	0
231	20241007	173200	47919625	935	935	935	935	0
232	20241007	173100	47919625	935	935	935	935	0
233	20241007	173000	47919625	935	935	935	935	0
234	20241007	172900	47919625	935	935	935	935	0
235	20241007	172800	47919625	935	935	935	935	0
236	20241007	172700	47919625	935	935	935	935	0
237	20241007	172600	47919625	935	935	935	935	0
238	20241007	172500	47919625	935	935	935	935	0
239	20241007	172400	47919625	935	935	935	935	0
240	20241007	172300	47919625	935	935	935	935	0
241	20241007	172200	47919625	935	935	935	935	0
242	20241007	172100	47919625	935	935	935	935	1337
243	20241007	172000	47919625	935	935	935	935	0
244	20241007	171900	47919625	935	935	935	935	0
245	20241007	171800	47919625	935	935	935	935	0
246	20241007	171700	47919625	935	935	935	935	0
247	20241007	171600	47919625	935	935	935	935	0
248	20241007	171500	47919625	935	935	935	935	0
249	20241007	171400	47919625	935	935	935	935	0
250	20241007	171300	47919625	935	935	935	935	0
251	20241007	171200	47919625	935	935	935	935	0
252	20241007	171100	47919625	935	935	935	935	0
253	20241007	171000	47919625	935	935	935	935	0
254	20241007	170900	47919625	935	935	935	935	0
255	20241007	170800	47919625	935	935	935	935	0
256	20241007	170700	47919625	935	935	935	935	0
257	20241007	170600	47919625	935	935	935	935	0
258	20241007	170500	47919625	935	935	935	935	0
259	20241007	170400	47919625	935	935	935	935	0
260	20241007	170300	47919625	935	935	935	935	0
261	20241007	170200	47919625	935	935	935	935	0
262	20241007	170100	47919625	935	935	935	935	0
263	20241007	170000	47919625	935	935	935	935	0
264	20241007	165900	47919625	935	935	935	935	0
265	20241007	165800	47919625	935	935	935	935	0
266	20241007	165700	47919625	935	935	935	935	0
267	20241007	165600	47919625	935	935	935	935	0
268	20241007	165500	47919625	935	935	935	935	0
269	20241007	165400	47919625	935	935	935	935	0
270	20241007	165300	47919625	935	935	935	935	0
271	20241007	165200	47919625	935	935	935	935	0
272	20241007	165100	47919625	935	935	935	935	1337
273	20241007	165000	47919625	935	935	935	935	0
274	20241007	164900	47919625	935	935	935	935	0
275	20241007	164800	47919625	935	935	935	935	0
276	20241007	164700	47919625	935	935	935	935	0
277	20241007	164600	47919625	935	935	935	935	0
278	20241007	164500	47919625	935	935	935	935	0
279	20241007	164400	47919625	935	935	935	935	0
280	20241007	164300	47919625	935	935	935	935	0
281	20241007	164200	47919625	935	935	935	935	0
282	20241007	164100	47919625	935	935	935	935	0
283	20241007	164000	47919625	935	935	935	935	0
284	20241007	163900	47919625	935	935	935	935	0
285	20241007	163800	47919625	935	935	935	935	0
286	20241007	163700	47919625	935	935	935	935	0
287	20241007	163600	47919625	935	935	935	935	0
288	20241007	163500	47919625	935	935	935	935	0
289	20241007	163400	47919625	935	935	935	935	0
290	20241007	163300	47919625	935	935	935	935	0
291	20241007	163200	47919625	935	935	935	935	0
292	20241007	163100	47919625	935	935	935	935	0
293	20241007	163000	47919625	935	935	935	935	0
294	20241007	162900	47919625	935	935	935	935	0
295	20241007	162800	47919625	935	935	935	935	0
296	20241007	162700	47919625	935	935	935	935	0
297	20241007	162600	47919625	935	935	935	935	0
298	20241007	162500	47919625	935	935	935	935	0
299	20241007	162400	47919625	935	935	935	935	0
300	20241007	162300	47919625	935	935	935	935	0
301	20241007	162200	47919625	935	935	935	935	0
302	20241007	162100	47919625	935	935	935	935	1337
303	20241007	162000	47919625	935	935	935	935	0
304	20241007	161900	47919625	935	935	935	935	0
305	20241007	161800	47919625	935	935	935	935	0
306	20241007	161700	47919625	935	935	935	935	0
307	20241007	161600	47919625	935	935	935	935	0
308	20241007	161500	47919625	935	935	935	935	0
309	20241007	161400	47919625	935	935	935	935	0
310	20241007	161300	47919625	935	935	935	935	0
311	20241007	161200	47919625	935	935	935	935	0
312	20241007	161100	47919625	935	935	935	935	0
313	20241007	161000	47919625	935	935	935	935	0
314	20241007	160900	47919625	935	935	935	935	0
315	20241007	160800	47919625	935	935	935	935	0
316	20241007	160700	47919625	935	935	935	935	0
317	20241007	160600	47919625	935	935	935	935	0
318	20241007	160500	47919625	935	935	935	935	0
319	20241007	160400	47919625	935	935	935	935	0
320	20241007	160300	47919625	935	935	935	935	0
321	20241007	160200	47919625	935	935	935	935	0
322	20241007	160100	47919625	935	935	935	935	0
323	20241007	160000	47919625	935	935	935	935	0
324	20241007	155900	47919625	935	935	935	935	0
325	20241007	155800	47919625	935	935	935	935	0
326	20241007	155700	47919625	935	935	935	935	0
327	20241007	155600	47919625	935	935	935	935	0
328	20241007	155500	47919625	935	935	935	935	0
329	20241007	155400	47919625	935	935	935	935	0
330	20241007	155300	47919625	935	935	935	935	0
331	20241007	155200	47919625	935	935	935	935	0
332	20241007	155100	47919625	935	935	935	935	1337
333	20241007	155000	47919625	935	935	935	935	0
334	20241007	154900	47919625	935	935	935	935	0
335	20241007	154800	47919625	935	935	935	935	0
336	20241007	154700	47919625	935	935	935	935	0
337	20241007	154600	47919625	935	935	935	935	0
338	20241007	154500	47919625	935	935	935	935	0
339	20241007	154400	47919625	935	935	935	935	0
340	20241007	154300	47919625	935	935	935	935	0
341	20241007	154200	47919625	935	935	935	935	0
342	20241007	154100	47919625	935	935	935	935	0
343	20241007	154000	47919625	935	935	935	935	0
344	20241007	153900	47919625	935	935	935	935	0
345	20241007	153800	47919625	935	935	935	935	0
346	20241007	153700	47919625	935	935	935	935	0
347	20241007	153600	47919625	935	935	935	935	0
348	20241007	153500	47919625	935	935	935	935	0
349	20241007	153400	47919625	935	935	935	935	0
350	20241007	153300	47919625	935	935	935	935	0
351	20241007	153200	47919625	935	935	935	935	0
352	20241007	153100	47919625	935	935	935	935	0
353	20241007	153000	47919625	935	935	935	935	1337
354	20241007	152900	46669530	940	940	940	940	0
355	20241007	152800	46669530	940	940	940	940	0
356	20241007	152700	46669530	940	940	940	940	0
357	20241007	152600	46669530	940	940	940	940	0
358	20241007	152500	46669530	940	940	940	940	0
359	20241007	152400	46669530	940	940	940	940	0
360	20241007	152300	46669530	940	940	940	940	0
361	20241007	152200	46669530	940	940	940	940	0
362	20241007	152100	46669530	940	940	940	940	0
363	20241007	152000	46669530	940	940	940	940	0
364	20241007	151900	46669530	940	940	940	940	1
365	20241007	151800	46668590	938	938	938	938	1
366	20241007	151700	46667652	940	940	940	940	0
367	20241007	151600	46667652	940	940	940	940	0
368	20241007	151500	46667652	940	940	940	940	0
369	20241007	151400	46667652	940	940	940	940	0
370	20241007	151300	46667652	940	940	940	940	0
371	20241007	151200	46667652	940	940	940	940	0
372	20241007	151100	46667652	940	940	940	940	0
373	20241007	151000	46667652	940	940	940	940	0
374	20241007	150900	46667652	940	940	940	940	0
375	20241007	150800	46667652	940	940	940	940	190
376	20241007	150700	46489052	937	937	937	937	0
377	20241007	150600	46489052	937	937	937	937	0
378	20241007	150500	46489052	937	937	937	937	0
379	20241007	150400	46489052	937	937	937	937	2
380	20241007	150300	46487178	940	940	940	940	0
381	20241007	150200	46487178	940	940	940	940	0
382	20241007	150100	46487178	940	940	940	940	0
383	20241007	150000	46487178	940	940	940	940	0
384	20241007	145900	46487178	940	940	940	940	0
385	20241007	145800	46487178	940	939	940	939	1066
386	20241007	145700	45485203	939	939	939	939	0
387	20241007	145600	45485203	939	939	939	939	0
388	20241007	145500	45485203	939	939	939	939	0
389	20241007	145400	45485203	939	939	939	939	0
390	20241007	145300	45485203	939	939	939	939	0
391	20241007	145200	45485203	939	939	939	939	0
392	20241007	145100	45485203	939	939	939	939	7
393	20241007	145000	45478630	939	939	939	939	0
394	20241007	144900	45478630	939	939	939	939	3
395	20241007	144800	45475813	937	937	937	937	0
396	20241007	144700	45475813	937	937	937	937	0
397	20241007	144600	45475813	937	937	937	937	0
398	20241007	144500	45475813	937	937	937	937	0
399	20241007	144400	45475813	937	937	937	937	0
400	20241007	144300	45475813	937	937	937	937	0
401	20241007	144200	45475813	937	937	937	937	1
402	20241007	144100	45474876	937	937	937	937	0
403	20241007	144000	45474876	937	937	937	937	0
404	20241007	143900	45474876	937	937	937	937	0
405	20241007	143800	45474876	937	937	937	937	0
406	20241007	143700	45474876	937	937	937	937	0
407	20241007	143600	45474876	937	937	937	937	0
408	20241007	143500	45474876	937	937	937	937	0
409	20241007	143400	45474876	937	937	937	937	0
410	20241007	143300	45474876	937	937	937	937	0
411	20241007	143200	45474876	937	937	937	937	0
412	20241007	143100	45474876	937	937	937	937	0
413	20241007	143000	45474876	937	937	937	937	0
414	20241007	142900	45474876	937	937	937	937	0
415	20241007	142800	45474876	937	937	937	937	0
416	20241007	142700	45474876	937	937	937	937	0
417	20241007	142600	45474876	937	937	937	937	0
418	20241007	142500	45474876	937	937	937	937	1
419	20241007	142400	45473939	941	941	941	941	0
420	20241007	142300	45473939	941	941	941	941	0
421	20241007	142200	45473939	941	941	941	941	0
422	20241007	142100	45473939	941	941	941	941	0
423	20241007	142000	45473939	941	941	941	941	0
424	20241007	141900	45473939	941	941	941	941	0
425	20241007	141800	45473939	941	941	941	941	0
426	20241007	141700	45473939	941	941	941	941	0
427	20241007	141600	45473939	941	941	941	941	0
428	20241007	141500	45473939	941	941	941	941	0
429	20241007	141400	45473939	941	941	941	941	0
430	20241007	141300	45473939	941	941	941	941	0
431	20241007	141200	45473939	941	941	941	941	0
432	20241007	141100	45473939	941	941	941	941	0
433	20241007	141000	45473939	941	941	941	941	0
434	20241007	140900	45473939	941	941	941	941	0
435	20241007	140800	45473939	941	941	941	941	0
436	20241007	140700	45473939	941	941	941	941	0
437	20241007	140600	45473939	941	941	941	941	0
438	20241007	140500	45473939	941	941	941	941	0
439	20241007	140400	45473939	941	941	941	941	0
440	20241007	140300	45473939	941	941	941	941	0
441	20241007	140200	45473939	941	941	941	941	0
442	20241007	140100	45473939	941	941	941	941	3
443	20241007	140000	45471116	941	941	941	941	0
444	20241007	135900	45471116	941	941	941	941	0
445	20241007	135800	45471116	941	941	941	941	0
446	20241007	135700	45471116	941	941	941	941	0
447	20241007	135600	45471116	941	941	941	941	20
448	20241007	135500	45452296	936	936	936	936	0
449	20241007	135400	45452296	936	936	936	936	0
450	20241007	135300	45452296	936	936	936	936	0
451	20241007	135200	45452296	936	936	936	936	0
452	20241007	135100	45452296	936	936	936	936	0
453	20241007	135000	45452296	936	936	936	936	2999
454	20241007	134900	42645232	936	936	936	936	0
455	20241007	134800	42645232	936	936	936	936	0
456	20241007	134700	42645232	936	936	936	936	0
457	20241007	134600	42645232	936	936	936	936	0
458	20241007	134500	42645232	936	936	936	936	0
459	20241007	134400	42645232	936	936	936	936	0
460	20241007	134300	42645232	936	936	936	936	0
461	20241007	134200	42645232	936	936	936	936	0
462	20241007	134100	42645232	936	936	936	936	0
463	20241007	134000	42645232	936	936	936	936	0
464	20241007	133900	42645232	936	936	936	936	1
465	20241007	133800	42644296	936	936	936	936	0
466	20241007	133700	42644296	936	936	936	936	0
467	20241007	133600	42644296	936	936	936	936	0
468	20241007	133500	42644296	936	936	936	936	0
469	20241007	133400	42644296	936	936	936	936	0
470	20241007	133300	42644296	936	936	936	936	0
471	20241007	133200	42644296	936	936	936	936	0
472	20241007	133100	42644296	936	936	936	936	0
473	20241007	133000	42644296	936	936	936	936	474
474	20241007	132900	42200632	934	934	934	934	0
475	20241007	132800	42200632	934	934	934	934	0
476	20241007	132700	42200632	934	934	934	934	0
477	20241007	132600	42200632	934	934	934	934	0
478	20241007	132500	42200632	934	934	934	934	0
479	20241007	132400	42200632	934	934	934	934	0
480	20241007	132300	42200632	934	935	935	934	2240
481	20241007	132200	40107361	936	936	936	936	0
482	20241007	132100	40107361	936	936	936	936	0
483	20241007	132000	40107361	936	936	936	936	1
484	20241007	131900	40106425	934	934	934	934	0
485	20241007	131800	40106425	934	934	934	934	0
486	20241007	131700	40106425	934	934	934	934	0
487	20241007	131600	40106425	934	934	934	934	0
488	20241007	131500	40106425	934	934	934	934	0
489	20241007	131400	40106425	934	934	934	934	0
490	20241007	131300	40106425	934	934	934	934	0
491	20241007	131200	40106425	934	934	934	934	545
492	20241007	131100	39597395	935	935	935	935	0
493	20241007	131000	39597395	935	935	935	935	0
494	20241007	130900	39597395	935	935	935	935	0
495	20241007	130800	39597395	935	935	935	935	0
496	20241007	130700	39597395	935	935	935	935	0
497	20241007	130600	39597395	935	935	935	935	0
498	20241007	130500	39597395	935	936	936	935	858
499	20241007	130400	38795107	936	936	936	936	649
500	20241007	130300	38187643	936	936	936	936	300
501	20241007	130200	37906843	936	936	936	936	131
502	20241007	130100	37784227	936	936	936	936	0
503	20241007	130000	37784227	936	936	936	936	0
504	20241007	125900	37784227	936	936	936	936	0
505	20241007	125800	37784227	936	936	936	936	0
506	20241007	125700	37784227	936	936	936	936	11
507	20241007	125600	37773931	936	936	936	936	34
508	20241007	125500	37742107	936	936	936	936	0
509	20241007	125400	37742107	936	936	936	936	0
510	20241007	125300	37742107	936	936	936	936	0
511	20241007	125200	37742107	936	936	936	936	0
512	20241007	125100	37742107	936	936	936	936	0
513	20241007	125000	37742107	936	936	936	936	0
514	20241007	124900	37742107	936	936	936	936	0
515	20241007	124800	37742107	936	936	936	936	0
516	20241007	124700	37742107	936	936	936	936	0
517	20241007	124600	37742107	936	936	936	936	0
518	20241007	124500	37742107	936	936	936	936	0
519	20241007	124400	37742107	936	936	936	936	0
520	20241007	124300	37742107	936	936	936	936	0
521	20241007	124200	37742107	936	936	936	936	0
522	20241007	124100	37742107	936	936	936	936	0
523	20241007	124000	37742107	936	936	936	936	0
524	20241007	123900	37742107	936	936	936	936	4
525	20241007	123800	37738363	934	934	934	934	0
526	20241007	123700	37738363	934	934	934	934	0
527	20241007	123600	37738363	934	934	934	934	0
528	20241007	123500	37738363	934	934	934	934	0
529	20241007	123400	37738363	934	934	934	934	0
530	20241007	123300	37738363	934	934	934	934	0
531	20241007	123200	37738363	934	934	934	934	0
532	20241007	123100	37738363	934	934	934	934	0
533	20241007	123000	37738363	934	934	934	934	0
534	20241007	122900	37738363	934	934	934	934	0
535	20241007	122800	37738363	934	934	934	934	0
536	20241007	122700	37738363	934	934	934	934	0
537	20241007	122600	37738363	934	934	934	934	0
538	20241007	122500	37738363	934	934	934	934	0
539	20241007	122400	37738363	934	934	934	934	0
540	20241007	122300	37738363	934	934	934	934	0
541	20241007	122200	37738363	934	934	934	934	0
542	20241007	122100	37738363	934	934	934	934	0
543	20241007	122000	37738363	934	934	934	934	0
544	20241007	121900	37738363	934	934	934	934	0
545	20241007	121800	37738363	934	934	934	934	0
546	20241007	121700	37738363	934	934	934	934	0
547	20241007	121600	37738363	934	934	934	934	0
548	20241007	121500	37738363	934	934	934	934	0
549	20241007	121400	37738363	934	934	934	934	0
550	20241007	121300	37738363	934	934	934	934	1
551	20241007	121200	37737429	935	935	935	935	0
552	20241007	121100	37737429	935	935	935	935	1085
553	20241007	121000	36722954	943	943	943	943	0
554	20241007	120900	36722954	943	943	943	943	0
555	20241007	120800	36722954	943	943	943	943	0
556	20241007	120700	36722954	943	943	943	943	0
557	20241007	120600	36722954	943	943	943	943	0
558	20241007	120500	36722954	943	943	943	943	0
559	20241007	120400	36722954	943	943	943	943	0
560	20241007	120300	36722954	943	943	943	943	0
561	20241007	120200	36722954	943	943	943	943	0
562	20241007	120100	36722954	943	943	943	943	100
563	20241007	120000	36628654	942	942	942	942	0
564	20241007	115900	36628654	942	940	942	940	105
565	20241007	115800	36529746	936	936	936	936	0
566	20241007	115700	36529746	936	936	936	936	0
567	20241007	115600	36529746	936	936	936	936	0
568	20241007	115500	36529746	936	936	936	936	0
569	20241007	115400	36529746	936	936	936	936	0
570	20241007	115300	36529746	936	936	936	936	0
571	20241007	115200	36529746	936	936	936	936	0
572	20241007	115100	36529746	936	936	936	936	1100
573	20241007	115000	35500146	936	936	936	936	0
574	20241007	114900	35500146	936	936	936	936	110
575	20241007	114800	35397186	935	935	935	935	0
576	20241007	114700	35397186	935	935	935	935	0
577	20241007	114600	35397186	935	935	935	935	0
578	20241007	114500	35397186	935	935	935	935	0
579	20241007	114400	35397186	935	935	935	935	4
580	20241007	114300	35393446	934	934	934	934	0
581	20241007	114200	35393446	934	937	937	934	1298
582	20241007	114100	34180962	938	938	938	938	0
583	20241007	114000	34180962	938	938	938	938	1032
584	20241007	113900	33212946	938	938	938	938	0
585	20241007	113800	33212946	938	938	938	938	10
586	20241007	113700	33203566	943	943	943	943	15
587	20241007	113600	33189421	938	938	938	938	2000
588	20241007	113500	31313421	943	943	943	943	0
589	20241007	113400	31313421	943	943	943	943	0
590	20241007	113300	31313421	943	943	943	943	0
591	20241007	113200	31313421	943	943	943	943	0
592	20241007	113100	31313421	943	943	943	943	0
593	20241007	113000	31313421	943	943	943	943	0
594	20241007	112900	31313421	943	943	943	943	0
595	20241007	112800	31313421	943	943	943	943	0
596	20241007	112700	31313421	943	943	943	943	2
597	20241007	112600	31311535	943	943	943	943	0
598	20241007	112500	31311535	943	943	943	943	0
599	20241007	112400	31311535	943	943	943	943	0
600	20241007	112300	31311535	943	943	943	943	0
601	20241007	112200	31311535	943	943	943	943	0
602	20241007	112100	31311535	943	943	943	943	0
603	20241007	112000	31311535	943	943	943	943	0
604	20241007	111900	31311535	943	943	943	943	0
605	20241007	111800	31311535	943	943	943	943	0
606	20241007	111700	31311535	943	943	943	943	0
607	20241007	111600	31311535	943	943	943	943	0
608	20241007	111500	31311535	943	943	943	943	0
609	20241007	111400	31311535	943	943	943	943	0
610	20241007	111300	31311535	943	943	943	943	0
611	20241007	111200	31311535	943	943	943	943	0
612	20241007	111100	31311535	943	943	943	943	21
613	20241007	111000	31291732	937	937	937	937	0
614	20241007	110900	31291732	937	937	937	937	0
615	20241007	110800	31291732	937	937	937	937	0
616	20241007	110700	31291732	937	937	937	937	0
617	20241007	110600	31291732	937	937	937	937	0
618	20241007	110500	31291732	937	937	937	937	0
619	20241007	110400	31291732	937	937	937	937	0
620	20241007	110300	31291732	937	937	937	937	0
621	20241007	110200	31291732	937	937	937	937	0
622	20241007	110100	31291732	937	941	941	937	3052
623	20241007	110000	28432004	937	936	937	936	151
624	20241007	105900	28290518	935	935	935	935	0
625	20241007	105800	28290518	935	935	935	935	0
626	20241007	105700	28290518	935	935	935	935	0
627	20241007	105600	28290518	935	935	935	935	173
628	20241007	105500	28128763	934	934	934	934	0
629	20241007	105400	28128763	934	934	934	934	0
630	20241007	105300	28128763	934	934	934	934	0
631	20241007	105200	28128763	934	934	934	934	0
632	20241007	105100	28128763	934	934	934	934	0
633	20241007	105000	28128763	934	934	934	934	0
634	20241007	104900	28128763	934	934	934	934	400
635	20241007	104800	27755163	934	934	934	934	200
636	20241007	104700	27568363	935	935	935	935	0
637	20241007	104600	27568363	935	935	935	935	103
638	20241007	104500	27472058	937	937	937	937	0
639	20241007	104400	27472058	937	937	937	937	0
640	20241007	104300	27472058	937	937	937	937	102
641	20241007	104200	27376484	937	944	944	937	289
642	20241007	104100	27105516	944	944	944	944	191
643	20241007	104000	26925212	944	944	944	944	0
644	20241007	103900	26925212	944	944	944	944	0
645	20241007	103800	26925212	944	944	944	944	0
646	20241007	103700	26925212	944	939	944	939	2363
647	20241007	103600	24695461	939	931	939	931	3053
648	20241007	103500	21829867	931	931	931	931	0
649	20241007	103400	21829867	931	931	931	931	0
650	20241007	103300	21829867	931	931	931	931	1
651	20241007	103200	21828936	931	931	931	931	2
652	20241007	103100	21827074	929	930	930	929	15640
653	20241007	103000	7296778	931	931	931	931	0
654	20241007	102900	7296778	931	931	931	931	0
655	20241007	102800	7296778	931	933	933	931	370
656	20241007	102700	6951588	931	931	931	931	0
657	20241007	102600	6951588	931	931	931	931	0
658	20241007	102500	6951588	931	931	931	931	0
659	20241007	102400	6951588	931	931	931	931	0
660	20241007	102300	6951588	931	931	931	931	0
661	20241007	102200	6951588	931	938	938	931	383
662	20241007	102100	6595006	931	937	937	931	1200
663	20241007	102000	5473624	940	940	940	940	0
664	20241007	101900	5473624	940	938	940	938	30
665	20241007	101800	5445482	938	940	940	938	52
666	20241007	101700	5396704	940	940	940	940	1
667	20241007	101600	5395764	940	940	940	940	51
668	20241007	101500	5347824	940	940	940	940	0
669	20241007	101400	5347824	940	940	940	940	0
670	20241007	101300	5347824	940	940	940	940	0
671	20241007	101200	5347824	940	940	940	940	0
672	20241007	101100	5347824	940	940	940	940	0
673	20241007	101000	5347824	940	940	940	940	0
674	20241007	100900	5347824	940	940	940	940	0
675	20241007	100800	5347824	940	940	940	940	1
676	20241007	100700	5346884	940	940	940	940	2
677	20241007	100600	5345004	940	940	940	940	0
678	20241007	100500	5345004	940	940	940	940	1
679	20241007	100400	5344064	940	940	940	940	1
680	20241007	100300	5343124	940	940	940	940	1
681	20241007	100200	5342184	940	940	940	940	1
682	20241007	100100	5341244	940	940	940	940	1
683	20241007	100000	5340304	940	940	940	935	44
684	20241007	095900	5299074	940	940	940	940	6
685	20241007	095800	5293434	940	940	940	940	3
686	20241007	095700	5290614	937	941	941	937	162
687	20241007	095600	5138769	941	941	941	941	6
688	20241007	095500	5133123	941	941	941	941	3
689	20241007	095400	5130300	941	939	941	939	161
690	20241007	095300	4979119	939	939	939	939	1
691	20241007	095200	4978180	939	939	939	939	0
692	20241007	095100	4978180	939	939	939	939	0
693	20241007	095000	4978180	939	939	939	939	0
694	20241007	094900	4978180	939	940	940	939	56
695	20241007	094800	4925591	939	939	939	939	0
696	20241007	094700	4925591	939	939	939	939	59
697	20241007	094600	4870190	939	939	939	939	1
698	20241007	094500	4869251	939	939	939	939	11
699	20241007	094400	4858922	935	935	935	935	0
700	20241007	094300	4858922	935	934	935	934	1117
701	20241007	094200	3814561	934	934	934	934	0
702	20241007	094100	3814561	934	934	934	934	0
703	20241007	094000	3814561	934	934	934	934	0
704	20241007	093900	3814561	934	934	934	934	0
705	20241007	093800	3814561	934	934	934	934	0
706	20241007	093700	3814561	934	934	934	934	0
707	20241007	093600	3814561	934	934	934	934	0
708	20241007	093500	3814561	934	934	934	934	825
709	20241007	093400	3044011	934	932	934	932	768
710	20241007	093300	2327124	932	932	932	932	0
711	20241007	093200	2327124	932	932	932	932	0
712	20241007	093100	2327124	932	932	932	932	0
713	20241007	093000	2327124	932	932	932	932	0
714	20241007	092900	2327124	932	932	932	932	0
715	20241007	092800	2327124	932	932	932	932	0
716	20241007	092700	2327124	932	932	932	932	0
717	20241007	092600	2327124	932	932	932	932	0
718	20241007	092500	2327124	932	932	932	932	0
719	20241007	092400	2327124	932	932	932	932	0
720	20241007	092300	2327124	932	932	932	932	1
721	20241007	092200	2326192	932	932	932	932	0
722	20241007	092100	2326192	932	932	932	932	0
723	20241007	092000	2326192	932	932	932	932	0
724	20241007	091900	2326192	932	932	932	932	0
725	20241007	091800	2326192	932	930	932	930	114
726	20241007	091700	2220094	928	928	928	928	73
727	20241007	091600	2152350	928	928	928	928	200
728	20241007	091500	1966750	927	927	927	927	20
729	20241007	091400	1948210	926	926	926	926	0
730	20241007	091300	1948210	926	925	926	925	74
731	20241007	091200	1879703	925	925	925	925	28
732	20241007	091100	1853803	925	925	925	925	0
733	20241007	091000	1853803	925	925	925	925	0
734	20241007	090900	1853803	925	925	925	925	0
735	20241007	090800	1853803	925	925	925	925	108
736	20241007	090700	1753903	925	925	925	925	0
737	20241007	090600	1753903	925	925	925	925	17
738	20241007	090500	1738178	925	925	925	925	3
739	20241007	090400	1735403	921	921	921	921	0
740	20241007	090300	1735403	921	921	921	921	0
741	20241007	090200	1735403	921	921	921	921	12
742	20241007	090100	1724351	924	924	924	924	0
743	20241007	090000	1724351	924	924	930	924	1866