KissMeData/290660/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	210500	87226296	954	946	954	946	3000
3	20241024	210400	87226296	954	954	954	954	0
4	20241024	210300	87226296	954	954	954	954	0
5	20241024	210200	87226296	954	954	954	954	0
6	20241024	210100	87226296	954	954	954	954	0
7	20241024	210000	87226296	954	954	954	954	0
8	20241024	205900	87226296	954	954	954	954	0
9	20241024	205800	87226296	954	954	954	954	0
10	20241024	205700	87226296	954	954	954	954	0
11	20241024	205600	87226296	954	954	954	954	0
12	20241024	205500	87226296	954	954	954	954	0
13	20241024	205400	87226296	954	954	954	954	0
14	20241024	205300	87226296	954	954	954	954	0
15	20241024	205200	87226296	954	954	954	954	0
16	20241024	205100	87226296	954	954	954	954	0
17	20241024	205000	87226296	954	954	954	954	0
18	20241024	204900	87226296	954	954	954	954	0
19	20241024	204800	87226296	954	954	954	954	0
20	20241024	204700	87226296	954	954	954	954	0
21	20241024	204600	87226296	954	954	954	954	0
22	20241024	204500	87226296	954	954	954	954	0
23	20241024	204400	87226296	954	954	954	954	0
24	20241024	204300	87226296	954	954	954	954	0
25	20241024	204200	87226296	954	954	954	954	0
26	20241024	204100	87226296	954	954	954	954	0
27	20241024	204000	87226296	954	954	954	954	0
28	20241024	203900	87226296	954	954	954	954	0
29	20241024	203800	87226296	954	954	954	954	0
30	20241024	203700	87226296	954	954	954	954	0
31	20241024	203600	87226296	954	954	954	954	0
32	20241024	203500	87226296	954	946	954	946	3000
33	20241024	203400	87226296	954	954	954	954	0
34	20241024	203300	87226296	954	954	954	954	0
35	20241024	203200	87226296	954	954	954	954	0
36	20241024	203100	87226296	954	954	954	954	0
37	20241024	203000	87226296	954	954	954	954	0
38	20241024	202900	87226296	954	954	954	954	0
39	20241024	202800	87226296	954	954	954	954	0
40	20241024	202700	87226296	954	954	954	954	0
41	20241024	202600	87226296	954	954	954	954	0
42	20241024	202500	87226296	954	954	954	954	0
43	20241024	202400	87226296	954	954	954	954	0
44	20241024	202300	87226296	954	954	954	954	0
45	20241024	202200	87226296	954	954	954	954	0
46	20241024	202100	87226296	954	954	954	954	0
47	20241024	202000	87226296	954	954	954	954	0
48	20241024	201900	87226296	954	954	954	954	0
49	20241024	201800	87226296	954	954	954	954	0
50	20241024	201700	87226296	954	954	954	954	0
51	20241024	201600	87226296	954	954	954	954	0
52	20241024	201500	87226296	954	954	954	954	0
53	20241024	201400	87226296	954	954	954	954	0
54	20241024	201300	87226296	954	954	954	954	0
55	20241024	201200	87226296	954	954	954	954	0
56	20241024	201100	87226296	954	954	954	954	0
57	20241024	201000	87226296	954	954	954	954	0
58	20241024	200900	87226296	954	954	954	954	0
59	20241024	200800	87226296	954	954	954	954	0
60	20241024	200700	87226296	954	954	954	954	0
61	20241024	200600	87226296	954	954	954	954	0
62	20241024	200500	87226296	954	946	954	946	3000
63	20241024	200400	87226296	954	954	954	954	0
64	20241024	200300	87226296	954	954	954	954	0
65	20241024	200200	87226296	954	954	954	954	0
66	20241024	200100	87226296	954	954	954	954	0
67	20241024	200000	87226296	954	954	954	954	0
68	20241024	195900	87226296	954	954	954	954	0
69	20241024	195800	87226296	954	954	954	954	0
70	20241024	195700	87226296	954	954	954	954	0
71	20241024	195600	87226296	954	954	954	954	0
72	20241024	195500	87226296	954	954	954	954	0
73	20241024	195400	87226296	954	954	954	954	0
74	20241024	195300	87226296	954	954	954	954	0
75	20241024	195200	87226296	954	954	954	954	0
76	20241024	195100	87226296	954	954	954	954	0
77	20241024	195000	87226296	954	954	954	954	0
78	20241024	194900	87226296	954	954	954	954	0
79	20241024	194800	87226296	954	954	954	954	0
80	20241024	194700	87226296	954	954	954	954	0
81	20241024	194600	87226296	954	954	954	954	0
82	20241024	194500	87226296	954	954	954	954	0
83	20241024	194400	87226296	954	954	954	954	0
84	20241024	194300	87226296	954	954	954	954	0
85	20241024	194200	87226296	954	954	954	954	0
86	20241024	194100	87226296	954	954	954	954	0
87	20241024	194000	87226296	954	954	954	954	0
88	20241024	193900	87226296	954	954	954	954	0
89	20241024	193800	87226296	954	954	954	954	0
90	20241024	193700	87226296	954	954	954	954	0
91	20241024	193600	87226296	954	954	954	954	0
92	20241024	193500	87226296	954	946	954	946	3000
93	20241024	193400	87226296	954	954	954	954	0
94	20241024	193300	87226296	954	954	954	954	0
95	20241024	193200	87226296	954	954	954	954	0
96	20241024	193100	87226296	954	954	954	954	0
97	20241024	193000	87226296	954	954	954	954	0
98	20241024	192900	87226296	954	954	954	954	0
99	20241024	192800	87226296	954	954	954	954	0
100	20241024	192700	87226296	954	954	954	954	0
101	20241024	192600	87226296	954	954	954	954	0
102	20241024	192500	87226296	954	954	954	954	0
103	20241024	192400	87226296	954	954	954	954	0
104	20241024	192300	87226296	954	954	954	954	0
105	20241024	192200	87226296	954	954	954	954	0
106	20241024	192100	87226296	954	954	954	954	0
107	20241024	192000	87226296	954	954	954	954	0
108	20241024	191900	87226296	954	954	954	954	0
109	20241024	191800	87226296	954	954	954	954	0
110	20241024	191700	87226296	954	954	954	954	0
111	20241024	191600	87226296	954	954	954	954	0
112	20241024	191500	87226296	954	954	954	954	0
113	20241024	191400	87226296	954	954	954	954	0
114	20241024	191300	87226296	954	954	954	954	0
115	20241024	191200	87226296	954	954	954	954	0
116	20241024	191100	87226296	954	954	954	954	0
117	20241024	191000	87226296	954	954	954	954	0
118	20241024	190900	87226296	954	954	954	954	0
119	20241024	190800	87226296	954	954	954	954	0
120	20241024	190700	87226296	954	954	954	954	0
121	20241024	190600	87226296	954	954	954	954	0
122	20241024	190500	87226296	954	946	954	946	3000
123	20241024	190400	87226296	954	954	954	954	0
124	20241024	190300	87226296	954	954	954	954	0
125	20241024	190200	87226296	954	954	954	954	0
126	20241024	190100	87226296	954	954	954	954	0
127	20241024	190000	87226296	954	954	954	954	0
128	20241024	185900	87226296	954	954	954	954	0
129	20241024	185800	87226296	954	954	954	954	0
130	20241024	185700	87226296	954	954	954	954	0
131	20241024	185600	87226296	954	954	954	954	0
132	20241024	185500	87226296	954	954	954	954	0
133	20241024	185400	87226296	954	954	954	954	0
134	20241024	185300	87226296	954	954	954	954	0
135	20241024	185200	87226296	954	954	954	954	0
136	20241024	185100	87226296	954	954	954	954	0
137	20241024	185000	87226296	954	954	954	954	0
138	20241024	184900	87226296	954	954	954	954	0
139	20241024	184800	87226296	954	954	954	954	0
140	20241024	184700	87226296	954	954	954	954	0
141	20241024	184600	87226296	954	954	954	954	0
142	20241024	184500	87226296	954	954	954	954	0
143	20241024	184400	87226296	954	954	954	954	0
144	20241024	184300	87226296	954	954	954	954	0
145	20241024	184200	87226296	954	954	954	954	0
146	20241024	184100	87226296	954	954	954	954	0
147	20241024	184000	87226296	954	954	954	954	0
148	20241024	183900	87226296	954	954	954	954	0
149	20241024	183800	87226296	954	954	954	954	0
150	20241024	183700	87226296	954	954	954	954	0
151	20241024	183600	87226296	954	954	954	954	0
152	20241024	183500	87226296	954	946	954	946	3000
153	20241024	183400	87226296	954	954	954	954	0
154	20241024	183300	87226296	954	954	954	954	0
155	20241024	183200	87226296	954	954	954	954	0
156	20241024	183100	87226296	954	954	954	954	0
157	20241024	183000	87226296	954	954	954	954	0
158	20241024	182900	87226296	954	954	954	954	0
159	20241024	182800	87226296	954	954	954	954	0
160	20241024	182700	87226296	954	954	954	954	0
161	20241024	182600	87226296	954	954	954	954	0
162	20241024	182500	87226296	954	954	954	954	0
163	20241024	182400	87226296	954	954	954	954	0
164	20241024	182300	87226296	954	954	954	954	0
165	20241024	182200	87226296	954	954	954	954	0
166	20241024	182100	87226296	954	954	954	954	0
167	20241024	182000	87226296	954	954	954	954	0
168	20241024	181900	87226296	954	954	954	954	0
169	20241024	181800	87226296	954	954	954	954	0
170	20241024	181700	87226296	954	954	954	954	0
171	20241024	181600	87226296	954	954	954	954	0
172	20241024	181500	87226296	954	954	954	954	0
173	20241024	181400	87226296	954	954	954	954	0
174	20241024	181300	87226296	954	954	954	954	0
175	20241024	181200	87226296	954	954	954	954	0
176	20241024	181100	87226296	954	954	954	954	0
177	20241024	181000	87226296	954	954	954	954	0
178	20241024	180900	87226296	954	954	954	954	0
179	20241024	180800	87226296	954	954	954	954	0
180	20241024	180700	87226296	954	954	954	954	0
181	20241024	180600	87226296	954	954	954	954	0
182	20241024	180500	87226296	954	946	954	946	3000
183	20241024	180400	87226296	954	954	954	954	0
184	20241024	180300	87226296	954	954	954	954	0
185	20241024	180200	87226296	954	954	954	954	0
186	20241024	180100	87226296	954	954	954	954	0
187	20241024	180000	87226296	954	954	954	954	0
188	20241024	175900	87226296	954	954	954	954	0
189	20241024	175800	87226296	954	954	954	954	0
190	20241024	175700	87226296	954	954	954	954	0
191	20241024	175600	87226296	954	954	954	954	0
192	20241024	175500	87226296	954	954	954	954	0
193	20241024	175400	87226296	954	954	954	954	0
194	20241024	175300	87226296	954	954	954	954	0
195	20241024	175200	87226296	954	954	954	954	0
196	20241024	175100	87226296	954	954	954	954	0
197	20241024	175000	87226296	954	954	954	954	0
198	20241024	174900	87226296	954	954	954	954	0
199	20241024	174800	87226296	954	954	954	954	0
200	20241024	174700	87226296	954	954	954	954	0
201	20241024	174600	87226296	954	954	954	954	0
202	20241024	174500	87226296	954	954	954	954	0
203	20241024	174400	87226296	954	954	954	954	0
204	20241024	174300	87226296	954	954	954	954	0
205	20241024	174200	87226296	954	954	954	954	0
206	20241024	174100	87226296	954	954	954	954	0
207	20241024	174000	87226296	954	954	954	954	0
208	20241024	173900	87226296	954	954	954	954	0
209	20241024	173800	87226296	954	954	954	954	0
210	20241024	173700	87226296	954	954	954	954	0
211	20241024	173600	87226296	954	954	954	954	0
212	20241024	173500	87226296	954	946	954	946	3000
213	20241024	173400	87226296	954	954	954	954	0
214	20241024	173300	87226296	954	954	954	954	0
215	20241024	173200	87226296	954	954	954	954	0
216	20241024	173100	87226296	954	954	954	954	0
217	20241024	173000	87226296	954	954	954	954	0
218	20241024	172900	87226296	954	954	954	954	0
219	20241024	172800	87226296	954	954	954	954	0
220	20241024	172700	87226296	954	954	954	954	0
221	20241024	172600	87226296	954	954	954	954	0
222	20241024	172500	87226296	954	954	954	954	0
223	20241024	172400	87226296	954	954	954	954	0
224	20241024	172300	87226296	954	954	954	954	0
225	20241024	172200	87226296	954	954	954	954	0
226	20241024	172100	87226296	954	954	954	954	0
227	20241024	172000	87226296	954	954	954	954	0
228	20241024	171900	87226296	954	954	954	954	0
229	20241024	171800	87226296	954	954	954	954	0
230	20241024	171700	87226296	954	954	954	954	0
231	20241024	171600	87226296	954	954	954	954	0
232	20241024	171500	87226296	954	954	954	954	0
233	20241024	171400	87226296	954	954	954	954	0
234	20241024	171300	87226296	954	954	954	954	0
235	20241024	171200	87226296	954	954	954	954	0
236	20241024	171100	87226296	954	954	954	954	0
237	20241024	171000	87226296	954	954	954	954	0
238	20241024	170900	87226296	954	954	954	954	0
239	20241024	170800	87226296	954	954	954	954	0
240	20241024	170700	87226296	954	954	954	954	0
241	20241024	170600	87226296	954	954	954	954	0
242	20241024	170500	87226296	954	946	954	946	3000
243	20241024	170400	87226296	954	954	954	954	0
244	20241024	170300	87226296	954	954	954	954	0
245	20241024	170200	87226296	954	954	954	954	0
246	20241024	170100	87226296	954	954	954	954	0
247	20241024	170000	87226296	954	954	954	954	0
248	20241024	165900	87226296	954	954	954	954	0
249	20241024	165800	87226296	954	954	954	954	0
250	20241024	165700	87226296	954	954	954	954	0
251	20241024	165600	87226296	954	954	954	954	0
252	20241024	165500	87226296	954	954	954	954	0
253	20241024	165400	87226296	954	954	954	954	0
254	20241024	165300	87226296	954	954	954	954	0
255	20241024	165200	87226296	954	954	954	954	0
256	20241024	165100	87226296	954	954	954	954	0
257	20241024	165000	87226296	954	954	954	954	0
258	20241024	164900	87226296	954	954	954	954	0
259	20241024	164800	87226296	954	954	954	954	0
260	20241024	164700	87226296	954	954	954	954	0
261	20241024	164600	87226296	954	954	954	954	0
262	20241024	164500	87226296	954	954	954	954	0
263	20241024	164400	87226296	954	954	954	954	0
264	20241024	164300	87226296	954	954	954	954	0
265	20241024	164200	87226296	954	954	954	954	0
266	20241024	164100	87226296	954	954	954	954	0
267	20241024	164000	87226296	954	954	954	954	0
268	20241024	163900	87226296	954	954	954	954	0
269	20241024	163800	87226296	954	954	954	954	0
270	20241024	163700	87226296	954	954	954	954	0
271	20241024	163600	87226296	954	954	954	954	0
272	20241024	163500	87226296	954	946	954	946	3000
273	20241024	163400	87226296	954	954	954	954	0
274	20241024	163300	87226296	954	954	954	954	0
275	20241024	163200	87226296	954	954	954	954	0
276	20241024	163100	87226296	954	954	954	954	0
277	20241024	163000	87226296	954	954	954	954	0
278	20241024	162900	87226296	954	954	954	954	0
279	20241024	162800	87226296	954	954	954	954	0
280	20241024	162700	87226296	954	954	954	954	0
281	20241024	162600	87226296	954	954	954	954	0
282	20241024	162500	87226296	954	954	954	954	0
283	20241024	162400	87226296	954	954	954	954	0
284	20241024	162300	87226296	954	954	954	954	0
285	20241024	162200	87226296	954	954	954	954	0
286	20241024	162100	87226296	954	954	954	954	0
287	20241024	162000	87226296	954	954	954	954	0
288	20241024	161900	87226296	954	954	954	954	0
289	20241024	161800	87226296	954	954	954	954	0
290	20241024	161700	87226296	954	954	954	954	0
291	20241024	161600	87226296	954	954	954	954	0
292	20241024	161500	87226296	954	954	954	954	0
293	20241024	161400	87226296	954	954	954	954	0
294	20241024	161300	87226296	954	954	954	954	0
295	20241024	161200	87226296	954	954	954	954	0
296	20241024	161100	87226296	954	954	954	954	0
297	20241024	161000	87226296	954	954	954	954	0
298	20241024	160900	87226296	954	954	954	954	0
299	20241024	160800	87226296	954	954	954	954	0
300	20241024	160700	87226296	954	954	954	954	0
301	20241024	160600	87226296	954	954	954	954	0
302	20241024	160500	87226296	954	946	954	946	3000
303	20241024	160400	87226296	954	954	954	954	0
304	20241024	160300	87226296	954	954	954	954	0
305	20241024	160200	87226296	954	954	954	954	0
306	20241024	160100	87226296	954	954	954	954	0
307	20241024	160000	87226296	954	954	954	954	0
308	20241024	155900	87226296	954	954	954	954	0
309	20241024	155800	87226296	954	954	954	954	0
310	20241024	155700	87226296	954	954	954	954	0
311	20241024	155600	87226296	954	954	954	954	0
312	20241024	155500	87226296	954	954	954	954	0
313	20241024	155400	87226296	954	954	954	954	0
314	20241024	155300	87226296	954	954	954	954	0
315	20241024	155200	87226296	954	954	954	954	0
316	20241024	155100	87226296	954	954	954	954	0
317	20241024	155000	87226296	954	954	954	954	0
318	20241024	154900	87226296	954	954	954	954	0
319	20241024	154800	87226296	954	954	954	954	0
320	20241024	154700	87226296	954	954	954	954	0
321	20241024	154600	87226296	954	954	954	954	0
322	20241024	154500	87226296	954	954	954	954	0
323	20241024	154400	87226296	954	954	954	954	0
324	20241024	154300	87226296	954	954	954	954	0
325	20241024	154200	87226296	954	954	954	954	0
326	20241024	154100	87226296	954	954	954	954	0
327	20241024	154000	87226296	954	954	954	954	0
328	20241024	153900	87226296	954	954	954	954	0
329	20241024	153800	87226296	954	954	954	954	0
330	20241024	153700	87226296	954	954	954	954	0
331	20241024	153600	87226296	954	954	954	954	0
332	20241024	153500	87226296	954	946	954	946	3000
333	20241024	153400	87226296	954	954	954	954	0
334	20241024	153300	87226296	954	954	954	954	0
335	20241024	153200	87226296	954	954	954	954	0
336	20241024	153100	87226296	954	954	954	954	0
337	20241024	153000	87226296	954	954	954	954	0
338	20241024	152900	87226296	954	954	954	954	0
339	20241024	152800	87226296	954	954	954	954	0
340	20241024	152700	87226296	954	954	954	954	0
341	20241024	152600	87226296	954	954	954	954	0
342	20241024	152500	87226296	954	954	954	954	0
343	20241024	152400	87226296	954	954	954	954	0
344	20241024	152300	87226296	954	954	954	954	0
345	20241024	152200	87226296	954	954	954	954	0
346	20241024	152100	87226296	954	954	954	954	0
347	20241024	152000	87226296	954	954	954	954	0
348	20241024	151900	87226296	954	946	954	946	3000
349	20241024	151800	84374885	942	942	942	942	0
350	20241024	151700	84374885	942	942	942	942	0
351	20241024	151600	84374885	942	942	942	942	0
352	20241024	151500	84374885	942	942	942	942	0
353	20241024	151400	84374885	942	942	942	942	0
354	20241024	151300	84374885	942	942	942	942	0
355	20241024	151200	84374885	942	942	942	942	0
356	20241024	151100	84374885	942	942	942	942	0
357	20241024	151000	84374885	942	942	942	942	0
358	20241024	150900	84374885	942	942	942	942	0
359	20241024	150800	84374885	942	942	942	942	0
360	20241024	150700	84374885	942	942	942	942	0
361	20241024	150600	84374885	942	942	942	942	0
362	20241024	150500	84374885	942	942	942	942	0
363	20241024	150400	84374885	942	942	942	942	0
364	20241024	150300	84374885	942	942	942	942	0
365	20241024	150200	84374885	942	942	942	942	0
366	20241024	150100	84374885	942	942	942	942	474
367	20241024	150000	83928377	942	942	942	942	0
368	20241024	145900	83928377	942	942	942	942	4526
369	20241024	145800	79664885	947	947	947	947	100
370	20241024	145700	79570185	947	947	947	947	0
371	20241024	145600	79570185	947	943	947	943	1399
372	20241024	145500	78250920	943	943	943	943	0
373	20241024	145400	78250920	943	943	943	943	0
374	20241024	145300	78250920	943	943	943	943	3603
375	20241024	145200	74853291	948	948	948	948	0
376	20241024	145100	74853291	948	948	948	948	0
377	20241024	145000	74853291	948	948	948	948	0
378	20241024	144900	74853291	948	948	948	948	0
379	20241024	144800	74853291	948	948	948	948	0
380	20241024	144700	74853291	948	948	948	948	0
381	20241024	144600	74853291	948	948	948	948	0
382	20241024	144500	74853291	948	948	948	948	0
383	20241024	144400	74853291	948	948	948	948	0
384	20241024	144300	74853291	948	948	948	948	0
385	20241024	144200	74853291	948	948	948	948	1
386	20241024	144100	74852343	944	944	944	944	0
387	20241024	144000	74852343	944	944	944	944	0
388	20241024	143900	74852343	944	944	944	944	2160
389	20241024	143800	72813303	944	945	945	944	8500
390	20241024	143700	64786035	946	946	946	946	1562
391	20241024	143600	63308383	951	951	951	951	0
392	20241024	143500	63308383	951	951	951	951	0
393	20241024	143400	63308383	951	951	951	951	500
394	20241024	143300	62832883	951	951	951	951	0
395	20241024	143200	62832883	951	951	951	951	0
396	20241024	143100	62832883	951	951	951	951	0
397	20241024	143000	62832883	951	951	951	951	0
398	20241024	142900	62832883	951	951	951	951	0
399	20241024	142800	62832883	951	951	951	951	0
400	20241024	142700	62832883	951	951	951	951	0
401	20241024	142600	62832883	951	951	951	951	0
402	20241024	142500	62832883	951	951	951	951	0
403	20241024	142400	62832883	951	951	951	951	0
404	20241024	142300	62832883	951	951	951	951	0
405	20241024	142200	62832883	951	951	951	951	0
406	20241024	142100	62832883	951	951	951	951	0
407	20241024	142000	62832883	951	951	951	951	0
408	20241024	141900	62832883	951	951	951	951	0
409	20241024	141800	62832883	951	951	951	951	0
410	20241024	141700	62832883	951	951	951	951	50
411	20241024	141600	62785333	951	951	951	951	0
412	20241024	141500	62785333	951	951	951	951	50
413	20241024	141400	62737783	951	951	951	951	0
414	20241024	141300	62737783	951	951	951	951	0
415	20241024	141200	62737783	951	951	951	951	0
416	20241024	141100	62737783	951	951	951	951	0
417	20241024	141000	62737783	951	951	951	951	0
418	20241024	140900	62737783	951	951	951	951	0
419	20241024	140800	62737783	951	951	951	951	0
420	20241024	140700	62737783	951	951	951	951	0
421	20241024	140600	62737783	951	951	951	951	0
422	20241024	140500	62737783	951	951	951	951	0
423	20241024	140400	62737783	951	951	951	951	0
424	20241024	140300	62737783	951	951	951	951	0
425	20241024	140200	62737783	951	951	951	951	0
426	20241024	140100	62737783	951	951	951	951	0
427	20241024	140000	62737783	951	951	951	951	0
428	20241024	135900	62737783	951	951	951	951	0
429	20241024	135800	62737783	951	951	951	951	0
430	20241024	135700	62737783	951	951	951	951	0
431	20241024	135600	62737783	951	951	951	951	0
432	20241024	135500	62737783	951	951	951	951	0
433	20241024	135400	62737783	951	951	951	951	0
434	20241024	135300	62737783	951	951	951	951	0
435	20241024	135200	62737783	951	951	951	951	0
436	20241024	135100	62737783	951	951	951	951	0
437	20241024	135000	62737783	951	951	951	951	0
438	20241024	134900	62737783	951	951	951	951	0
439	20241024	134800	62737783	951	951	951	951	0
440	20241024	134700	62737783	951	951	951	951	1
441	20241024	134600	62736832	944	944	944	944	0
442	20241024	134500	62736832	944	944	944	944	0
443	20241024	134400	62736832	944	944	944	944	0
444	20241024	134300	62736832	944	944	944	944	0
445	20241024	134200	62736832	944	944	944	944	0
446	20241024	134100	62736832	944	944	944	944	97
447	20241024	134000	62645264	944	944	944	944	0
448	20241024	133900	62645264	944	949	949	944	10000
449	20241024	133800	53177618	952	952	952	952	0
450	20241024	133700	53177618	952	952	952	952	0
451	20241024	133600	53177618	952	952	952	952	0
452	20241024	133500	53177618	952	952	952	952	0
453	20241024	133400	53177618	952	952	952	952	0
454	20241024	133300	53177618	952	952	952	952	0
455	20241024	133200	53177618	952	952	952	952	0
456	20241024	133100	53177618	952	952	952	952	0
457	20241024	133000	53177618	952	952	952	952	0
458	20241024	132900	53177618	952	952	952	952	0
459	20241024	132800	53177618	952	952	952	952	0
460	20241024	132700	53177618	952	952	952	952	0
461	20241024	132600	53177618	952	952	952	952	51
462	20241024	132500	53129066	952	952	952	952	0
463	20241024	132400	53129066	952	952	952	952	0
464	20241024	132300	53129066	952	952	952	952	0
465	20241024	132200	53129066	952	952	952	952	0
466	20241024	132100	53129066	952	952	952	952	0
467	20241024	132000	53129066	952	952	952	952	0
468	20241024	131900	53129066	952	952	952	952	0
469	20241024	131800	53129066	952	952	952	952	0
470	20241024	131700	53129066	952	952	952	952	0
471	20241024	131600	53129066	952	952	952	952	0
472	20241024	131500	53129066	952	952	952	952	0
473	20241024	131400	53129066	952	952	952	952	1
474	20241024	131300	53128114	948	948	948	948	0
475	20241024	131200	53128114	948	948	948	948	0
476	20241024	131100	53128114	948	948	948	948	0
477	20241024	131000	53128114	948	948	948	948	0
478	20241024	130900	53128114	948	948	948	948	0
479	20241024	130800	53128114	948	948	948	948	0
480	20241024	130700	53128114	948	948	948	948	0
481	20241024	130600	53128114	948	948	948	948	0
482	20241024	130500	53128114	948	948	948	948	0
483	20241024	130400	53128114	948	948	948	948	0
484	20241024	130300	53128114	948	948	948	948	0
485	20241024	130200	53128114	948	948	948	948	0
486	20241024	130100	53128114	948	948	948	948	0
487	20241024	130000	53128114	948	948	948	948	0
488	20241024	125900	53128114	948	948	948	948	0
489	20241024	125800	53128114	948	948	948	948	0
490	20241024	125700	53128114	948	950	950	948	500
491	20241024	125600	52654058	950	950	950	950	0
492	20241024	125500	52654058	950	950	950	950	0
493	20241024	125400	52654058	950	950	950	950	635
494	20241024	125300	52050808	950	950	950	950	609
495	20241024	125200	51472258	950	950	950	950	0
496	20241024	125100	51472258	950	950	950	950	0
497	20241024	125000	51472258	950	950	950	950	0
498	20241024	124900	51472258	950	950	950	950	0
499	20241024	124800	51472258	950	950	950	950	30
500	20241024	124700	51443758	950	950	950	950	0
501	20241024	124600	51443758	950	950	950	950	0
502	20241024	124500	51443758	950	950	950	950	0
503	20241024	124400	51443758	950	950	950	950	0
504	20241024	124300	51443758	950	950	950	950	0
505	20241024	124200	51443758	950	950	950	950	10
506	20241024	124100	51434258	948	948	948	948	0
507	20241024	124000	51434258	948	948	948	948	401
508	20241024	123900	51054110	948	948	948	948	0
509	20241024	123800	51054110	948	948	948	948	0
510	20241024	123700	51054110	948	948	948	948	0
511	20241024	123600	51054110	948	948	948	948	0
512	20241024	123500	51054110	948	948	948	948	0
513	20241024	123400	51054110	948	948	948	948	0
514	20241024	123300	51054110	948	948	948	948	0
515	20241024	123200	51054110	948	948	948	948	0
516	20241024	123100	51054110	948	948	948	948	0
517	20241024	123000	51054110	948	949	949	948	2931
518	20241024	122900	48274995	950	950	950	950	0
519	20241024	122800	48274995	950	950	950	950	0
520	20241024	122700	48274995	950	950	950	950	0
521	20241024	122600	48274995	950	950	950	950	0
522	20241024	122500	48274995	950	950	950	950	0
523	20241024	122400	48274995	950	950	950	950	0
524	20241024	122300	48274995	950	950	950	950	0
525	20241024	122200	48274995	950	950	950	950	0
526	20241024	122100	48274995	950	949	950	949	34
527	20241024	122000	48242728	950	950	950	950	1
528	20241024	121900	48241778	949	949	949	949	0
529	20241024	121800	48241778	949	949	949	949	0
530	20241024	121700	48241778	949	949	949	949	800
531	20241024	121600	47482578	950	950	950	950	0
532	20241024	121500	47482578	950	950	950	950	0
533	20241024	121400	47482578	950	950	950	950	0
534	20241024	121300	47482578	950	950	950	950	247
535	20241024	121200	47247928	950	950	950	950	0
536	20241024	121100	47247928	950	950	950	950	0
537	20241024	121000	47247928	950	950	950	950	45
538	20241024	120900	47205178	950	950	950	950	0
539	20241024	120800	47205178	950	950	950	950	1
540	20241024	120700	47204228	949	949	949	949	11
541	20241024	120600	47193789	950	950	950	950	0
542	20241024	120500	47193789	950	950	950	950	0
543	20241024	120400	47193789	950	950	950	950	1
544	20241024	120300	47192839	950	950	950	950	0
545	20241024	120200	47192839	950	950	950	950	0
546	20241024	120100	47192839	950	950	950	950	0
547	20241024	120000	47192839	950	950	950	950	0
548	20241024	115900	47192839	950	950	950	950	0
549	20241024	115800	47192839	950	950	950	950	1
550	20241024	115700	47191889	948	948	948	948	0
551	20241024	115600	47191889	948	948	948	948	0
552	20241024	115500	47191889	948	948	948	948	0
553	20241024	115400	47191889	948	948	948	948	1490
554	20241024	115300	45779369	948	948	948	948	0
555	20241024	115200	45779369	948	948	948	948	0
556	20241024	115100	45779369	948	948	948	948	0
557	20241024	115000	45779369	948	948	948	948	0
558	20241024	114900	45779369	948	952	952	948	11
559	20241024	114800	45768901	952	952	952	952	0
560	20241024	114700	45768901	952	952	952	952	0
561	20241024	114600	45768901	952	952	952	952	0
562	20241024	114500	45768901	952	952	952	952	0
563	20241024	114400	45768901	952	952	952	952	0
564	20241024	114300	45768901	952	952	952	952	0
565	20241024	114200	45768901	952	952	952	952	0
566	20241024	114100	45768901	952	952	952	952	0
567	20241024	114000	45768901	952	952	952	952	0
568	20241024	113900	45768901	952	952	952	952	0
569	20241024	113800	45768901	952	952	952	952	0
570	20241024	113700	45768901	952	952	952	952	0
571	20241024	113600	45768901	952	952	952	952	0
572	20241024	113500	45768901	952	952	952	952	0
573	20241024	113400	45768901	952	952	952	952	0
574	20241024	113300	45768901	952	952	952	952	1
575	20241024	113200	45767949	948	948	948	948	0
576	20241024	113100	45767949	948	948	948	948	0
577	20241024	113000	45767949	948	948	948	948	0
578	20241024	112900	45767949	948	948	948	948	0
579	20241024	112800	45767949	948	948	948	948	0
580	20241024	112700	45767949	948	948	948	948	0
581	20241024	112600	45767949	948	948	948	948	0
582	20241024	112500	45767949	948	948	948	948	0
583	20241024	112400	45767949	948	948	948	948	0
584	20241024	112300	45767949	948	948	948	948	0
585	20241024	112200	45767949	948	948	948	948	0
586	20241024	112100	45767949	948	948	948	948	0
587	20241024	112000	45767949	948	948	948	948	0
588	20241024	111900	45767949	948	948	948	948	0
589	20241024	111800	45767949	948	948	948	948	0
590	20241024	111700	45767949	948	948	948	948	0
591	20241024	111600	45767949	948	948	948	948	0
592	20241024	111500	45767949	948	948	948	948	0
593	20241024	111400	45767949	948	948	948	948	0
594	20241024	111300	45767949	948	948	948	948	0
595	20241024	111200	45767949	948	948	948	948	0
596	20241024	111100	45767949	948	948	948	948	0
597	20241024	111000	45767949	948	948	948	948	1500
598	20241024	110900	44345949	948	948	948	948	0
599	20241024	110800	44345949	948	948	948	948	0
600	20241024	110700	44345949	948	948	948	948	0
601	20241024	110600	44345949	948	948	948	948	0
602	20241024	110500	44345949	948	948	948	948	0
603	20241024	110400	44345949	948	948	948	948	0
604	20241024	110300	44345949	948	948	948	948	0
605	20241024	110200	44345949	948	948	948	948	0
606	20241024	110100	44345949	948	948	948	948	0
607	20241024	110000	44345949	948	948	948	948	0
608	20241024	105900	44345949	948	948	948	948	0
609	20241024	105800	44345949	948	948	948	948	0
610	20241024	105700	44345949	948	948	948	948	28
611	20241024	105600	44319405	948	948	948	948	0
612	20241024	105500	44319405	948	948	948	948	10
613	20241024	105400	44309925	951	951	951	951	1497
614	20241024	105300	42886278	948	948	948	948	0
615	20241024	105200	42886278	948	948	948	948	0
616	20241024	105100	42886278	948	948	948	948	10
617	20241024	105000	42876798	948	948	948	948	0
618	20241024	104900	42876798	948	948	948	948	0
619	20241024	104800	42876798	948	948	948	948	0
620	20241024	104700	42876798	948	948	948	948	0
621	20241024	104600	42876798	948	948	948	948	0
622	20241024	104500	42876798	948	948	948	948	6
623	20241024	104400	42871110	951	951	951	951	0
624	20241024	104300	42871110	951	951	951	951	0
625	20241024	104200	42871110	951	951	951	951	1
626	20241024	104100	42870159	948	948	948	948	3
627	20241024	104000	42867315	948	948	948	948	0
628	20241024	103900	42867315	948	948	948	948	47
629	20241024	103800	42822759	951	951	951	951	0
630	20241024	103700	42822759	951	951	951	951	2
631	20241024	103600	42820857	951	951	951	951	0
632	20241024	103500	42820857	951	951	951	951	0
633	20241024	103400	42820857	951	951	951	951	0
634	20241024	103300	42820857	951	951	951	951	0
635	20241024	103200	42820857	951	951	951	951	0
636	20241024	103100	42820857	951	951	951	951	0
637	20241024	103000	42820857	951	951	951	951	0
638	20241024	102900	42820857	951	951	951	951	0
639	20241024	102800	42820857	951	951	951	951	0
640	20241024	102700	42820857	951	951	951	951	0
641	20241024	102600	42820857	951	951	951	951	0
642	20241024	102500	42820857	951	951	951	951	0
643	20241024	102400	42820857	951	951	951	951	0
644	20241024	102300	42820857	951	951	951	951	0
645	20241024	102200	42820857	951	951	951	951	0
646	20241024	102100	42820857	951	951	951	951	0
647	20241024	102000	42820857	951	951	951	951	0
648	20241024	101900	42820857	951	951	951	951	0
649	20241024	101800	42820857	951	949	951	949	4092
650	20241024	101700	38930309	948	948	948	948	0
651	20241024	101600	38930309	948	948	948	948	0
652	20241024	101500	38930309	948	950	950	948	10467
653	20241024	101400	28997576	951	951	951	951	0
654	20241024	101300	28997576	951	951	951	951	0
655	20241024	101200	28997576	951	951	951	951	211
656	20241024	101100	28796915	951	951	951	951	3
657	20241024	101000	28794062	952	952	952	952	6
658	20241024	100900	28788350	951	951	951	951	0
659	20241024	100800	28788350	951	951	951	951	660
660	20241024	100700	28160690	951	951	951	951	0
661	20241024	100600	28160690	951	951	951	951	1
662	20241024	100500	28159739	951	951	951	951	0
663	20241024	100400	28159739	951	951	951	951	3
664	20241024	100300	28156886	951	951	951	951	1
665	20241024	100200	28155935	950	950	950	950	0
666	20241024	100100	28155935	950	950	950	950	0
667	20241024	100000	28155935	950	950	950	950	0
668	20241024	095900	28155935	950	950	950	950	97
669	20241024	095800	28063785	949	949	949	949	50
670	20241024	095700	28016335	950	950	950	950	0
671	20241024	095600	28016335	950	950	950	950	0
672	20241024	095500	28016335	950	950	950	950	0
673	20241024	095400	28016335	950	950	950	950	0
674	20241024	095300	28016335	950	950	950	950	0
675	20241024	095200	28016335	950	950	950	950	20
676	20241024	095100	27997335	950	950	950	950	0
677	20241024	095000	27997335	950	950	950	950	0
678	20241024	094900	27997335	950	950	950	950	1433
679	20241024	094800	26635985	950	951	951	950	3119
680	20241024	094700	23669907	951	951	951	951	0
681	20241024	094600	23669907	951	951	951	951	255
682	20241024	094500	23427402	952	952	952	952	0
683	20241024	094400	23427402	952	952	952	952	0
684	20241024	094300	23427402	952	952	952	952	0
685	20241024	094200	23427402	952	952	952	952	0
686	20241024	094100	23427402	952	952	952	952	13
687	20241024	094000	23415026	952	952	952	952	2
688	20241024	093900	23413122	952	952	952	952	0
689	20241024	093800	23413122	952	952	952	952	894
690	20241024	093700	22562034	952	952	952	952	1347
691	20241024	093600	21279690	953	953	953	953	139
692	20241024	093500	21147223	953	953	953	953	1181
693	20241024	093400	20021730	952	952	952	952	0
694	20241024	093300	20021730	952	951	952	951	460
695	20241024	093200	19583910	953	953	953	953	0
696	20241024	093100	19583910	953	953	953	953	0
697	20241024	093000	19583910	953	953	953	953	0
698	20241024	092900	19583910	953	953	953	953	0
699	20241024	092800	19583910	953	953	953	953	0
700	20241024	092700	19583910	953	953	953	953	0
701	20241024	092600	19583910	953	953	953	953	585
702	20241024	092500	19026405	953	953	953	953	2000
703	20241024	092400	17120405	951	951	951	951	0
704	20241024	092300	17120405	951	951	951	951	0
705	20241024	092200	17120405	951	951	951	951	200
706	20241024	092100	16930205	951	951	951	951	71
707	20241024	092000	16862684	951	951	951	951	1
708	20241024	091900	16861733	954	954	954	954	1
709	20241024	091800	16860779	954	954	954	954	0
710	20241024	091700	16860779	954	954	954	954	0
711	20241024	091600	16860779	954	954	954	954	8
712	20241024	091500	16853147	951	951	951	951	5212
713	20241024	091400	11896535	951	951	951	951	0
714	20241024	091300	11896535	951	951	951	951	1234
715	20241024	091200	10723001	953	953	953	953	512
716	20241024	091100	10235065	950	950	950	950	426
717	20241024	091000	9830365	951	951	951	951	3953
718	20241024	090900	6071062	952	952	952	952	1746
719	20241024	090800	4408870	952	952	952	952	844
720	20241024	090700	3605382	957	957	957	957	0
721	20241024	090600	3605382	957	957	957	957	258
722	20241024	090500	3358476	956	956	956	956	850
723	20241024	090400	2545876	961	961	961	961	0
724	20241024	090300	2545876	961	961	961	961	0
725	20241024	090200	2545876	961	951	961	951	459
726	20241024	090100	2108367	951	951	951	951	2200
727	20241024	090000	16167	951	951	951	951	17