KissMeData/293580/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	210500	155377732	950	950	950	950	12761
3	20241016	210400	155377732	950	950	950	950	0
4	20241016	210300	155377732	950	950	950	950	0
5	20241016	210200	155377732	950	950	950	950	0
6	20241016	210100	155377732	950	950	950	950	0
7	20241016	210000	155377732	950	950	950	950	0
8	20241016	205900	155377732	950	950	950	950	0
9	20241016	205800	155377732	950	950	950	950	0
10	20241016	205700	155377732	950	950	950	950	0
11	20241016	205600	155377732	950	950	950	950	0
12	20241016	205500	155377732	950	950	950	950	0
13	20241016	205400	155377732	950	950	950	950	0
14	20241016	205300	155377732	950	950	950	950	0
15	20241016	205200	155377732	950	950	950	950	0
16	20241016	205100	155377732	950	950	950	950	0
17	20241016	205000	155377732	950	950	950	950	0
18	20241016	204900	155377732	950	950	950	950	0
19	20241016	204800	155377732	950	950	950	950	0
20	20241016	204700	155377732	950	950	950	950	0
21	20241016	204600	155377732	950	950	950	950	0
22	20241016	204500	155377732	950	950	950	950	0
23	20241016	204400	155377732	950	950	950	950	0
24	20241016	204300	155377732	950	950	950	950	0
25	20241016	204200	155377732	950	950	950	950	0
26	20241016	204100	155377732	950	950	950	950	0
27	20241016	204000	155377732	950	950	950	950	0
28	20241016	203900	155377732	950	950	950	950	0
29	20241016	203800	155377732	950	950	950	950	0
30	20241016	203700	155377732	950	950	950	950	0
31	20241016	203600	155377732	950	950	950	950	0
32	20241016	203500	155377732	950	950	950	950	12761
33	20241016	203400	155377732	950	950	950	950	0
34	20241016	203300	155377732	950	950	950	950	0
35	20241016	203200	155377732	950	950	950	950	0
36	20241016	203100	155377732	950	950	950	950	0
37	20241016	203000	155377732	950	950	950	950	0
38	20241016	202900	155377732	950	950	950	950	0
39	20241016	202800	155377732	950	950	950	950	0
40	20241016	202700	155377732	950	950	950	950	0
41	20241016	202600	155377732	950	950	950	950	0
42	20241016	202500	155377732	950	950	950	950	0
43	20241016	202400	155377732	950	950	950	950	0
44	20241016	202300	155377732	950	950	950	950	0
45	20241016	202200	155377732	950	950	950	950	0
46	20241016	202100	155377732	950	950	950	950	0
47	20241016	202000	155377732	950	950	950	950	0
48	20241016	201900	155377732	950	950	950	950	0
49	20241016	201800	155377732	950	950	950	950	0
50	20241016	201700	155377732	950	950	950	950	0
51	20241016	201600	155377732	950	950	950	950	0
52	20241016	201500	155377732	950	950	950	950	0
53	20241016	201400	155377732	950	950	950	950	0
54	20241016	201300	155377732	950	950	950	950	0
55	20241016	201200	155377732	950	950	950	950	0
56	20241016	201100	155377732	950	950	950	950	0
57	20241016	201000	155377732	950	950	950	950	0
58	20241016	200900	155377732	950	950	950	950	0
59	20241016	200800	155377732	950	950	950	950	0
60	20241016	200700	155377732	950	950	950	950	0
61	20241016	200600	155377732	950	950	950	950	0
62	20241016	200500	155377732	950	950	950	950	12761
63	20241016	200400	155377732	950	950	950	950	0
64	20241016	200300	155377732	950	950	950	950	0
65	20241016	200200	155377732	950	950	950	950	0
66	20241016	200100	155377732	950	950	950	950	0
67	20241016	200000	155377732	950	950	950	950	0
68	20241016	195900	155377732	950	950	950	950	0
69	20241016	195800	155377732	950	950	950	950	0
70	20241016	195700	155377732	950	950	950	950	0
71	20241016	195600	155377732	950	950	950	950	0
72	20241016	195500	155377732	950	950	950	950	0
73	20241016	195400	155377732	950	950	950	950	0
74	20241016	195300	155377732	950	950	950	950	0
75	20241016	195200	155377732	950	950	950	950	0
76	20241016	195100	155377732	950	950	950	950	0
77	20241016	195000	155377732	950	950	950	950	0
78	20241016	194900	155377732	950	950	950	950	0
79	20241016	194800	155377732	950	950	950	950	0
80	20241016	194700	155377732	950	950	950	950	0
81	20241016	194600	155377732	950	950	950	950	0
82	20241016	194500	155377732	950	950	950	950	0
83	20241016	194400	155377732	950	950	950	950	0
84	20241016	194300	155377732	950	950	950	950	0
85	20241016	194200	155377732	950	950	950	950	0
86	20241016	194100	155377732	950	950	950	950	0
87	20241016	194000	155377732	950	950	950	950	0
88	20241016	193900	155377732	950	950	950	950	0
89	20241016	193800	155377732	950	950	950	950	0
90	20241016	193700	155377732	950	950	950	950	0
91	20241016	193600	155377732	950	950	950	950	0
92	20241016	193500	155377732	950	950	950	950	12761
93	20241016	193400	155377732	950	950	950	950	0
94	20241016	193300	155377732	950	950	950	950	0
95	20241016	193200	155377732	950	950	950	950	0
96	20241016	193100	155377732	950	950	950	950	0
97	20241016	193000	155377732	950	950	950	950	0
98	20241016	192900	155377732	950	950	950	950	0
99	20241016	192800	155377732	950	950	950	950	0
100	20241016	192700	155377732	950	950	950	950	0
101	20241016	192600	155377732	950	950	950	950	0
102	20241016	192500	155377732	950	950	950	950	0
103	20241016	192400	155377732	950	950	950	950	0
104	20241016	192300	155377732	950	950	950	950	0
105	20241016	192200	155377732	950	950	950	950	0
106	20241016	192100	155377732	950	950	950	950	0
107	20241016	192000	155377732	950	950	950	950	0
108	20241016	191900	155377732	950	950	950	950	0
109	20241016	191800	155377732	950	950	950	950	0
110	20241016	191700	155377732	950	950	950	950	0
111	20241016	191600	155377732	950	950	950	950	0
112	20241016	191500	155377732	950	950	950	950	0
113	20241016	191400	155377732	950	950	950	950	0
114	20241016	191300	155377732	950	950	950	950	0
115	20241016	191200	155377732	950	950	950	950	0
116	20241016	191100	155377732	950	950	950	950	0
117	20241016	191000	155377732	950	950	950	950	0
118	20241016	190900	155377732	950	950	950	950	0
119	20241016	190800	155377732	950	950	950	950	0
120	20241016	190700	155377732	950	950	950	950	0
121	20241016	190600	155377732	950	950	950	950	0
122	20241016	190500	155377732	950	950	950	950	12761
123	20241016	190400	155377732	950	950	950	950	0
124	20241016	190300	155377732	950	950	950	950	0
125	20241016	190200	155377732	950	950	950	950	0
126	20241016	190100	155377732	950	950	950	950	0
127	20241016	190000	155377732	950	950	950	950	0
128	20241016	185900	155377732	950	950	950	950	0
129	20241016	185800	155377732	950	950	950	950	0
130	20241016	185700	155377732	950	950	950	950	0
131	20241016	185600	155377732	950	950	950	950	0
132	20241016	185500	155377732	950	950	950	950	0
133	20241016	185400	155377732	950	950	950	950	0
134	20241016	185300	155377732	950	950	950	950	0
135	20241016	185200	155377732	950	950	950	950	0
136	20241016	185100	155377732	950	950	950	950	0
137	20241016	185000	155377732	950	950	950	950	0
138	20241016	184900	155377732	950	950	950	950	0
139	20241016	184800	155377732	950	950	950	950	0
140	20241016	184700	155377732	950	950	950	950	0
141	20241016	184600	155377732	950	950	950	950	0
142	20241016	184500	155377732	950	950	950	950	0
143	20241016	184400	155377732	950	950	950	950	0
144	20241016	184300	155377732	950	950	950	950	0
145	20241016	184200	155377732	950	950	950	950	0
146	20241016	184100	155377732	950	950	950	950	0
147	20241016	184000	155377732	950	950	950	950	0
148	20241016	183900	155377732	950	950	950	950	0
149	20241016	183800	155377732	950	950	950	950	0
150	20241016	183700	155377732	950	950	950	950	0
151	20241016	183600	155377732	950	950	950	950	0
152	20241016	183500	155377732	950	950	950	950	12761
153	20241016	183400	155377732	950	950	950	950	0
154	20241016	183300	155377732	950	950	950	950	0
155	20241016	183200	155377732	950	950	950	950	0
156	20241016	183100	155377732	950	950	950	950	0
157	20241016	183000	155377732	950	950	950	950	0
158	20241016	182900	155377732	950	950	950	950	0
159	20241016	182800	155377732	950	950	950	950	0
160	20241016	182700	155377732	950	950	950	950	0
161	20241016	182600	155377732	950	950	950	950	0
162	20241016	182500	155377732	950	950	950	950	0
163	20241016	182400	155377732	950	950	950	950	0
164	20241016	182300	155377732	950	950	950	950	0
165	20241016	182200	155377732	950	950	950	950	0
166	20241016	182100	155377732	950	950	950	950	0
167	20241016	182000	155377732	950	950	950	950	0
168	20241016	181900	155377732	950	950	950	950	0
169	20241016	181800	155377732	950	950	950	950	0
170	20241016	181700	155377732	950	950	950	950	0
171	20241016	181600	155377732	950	950	950	950	0
172	20241016	181500	155377732	950	950	950	950	0
173	20241016	181400	155377732	950	950	950	950	0
174	20241016	181300	155377732	950	950	950	950	0
175	20241016	181200	155377732	950	950	950	950	0
176	20241016	181100	155377732	950	950	950	950	0
177	20241016	181000	155377732	950	950	950	950	0
178	20241016	180900	155377732	950	950	950	950	0
179	20241016	180800	155377732	950	950	950	950	0
180	20241016	180700	155377732	950	950	950	950	0
181	20241016	180600	155377732	950	950	950	950	0
182	20241016	180500	155377732	950	950	950	950	12761
183	20241016	180400	155377732	950	950	950	950	0
184	20241016	180300	155377732	950	950	950	950	0
185	20241016	180200	155377732	950	950	950	950	0
186	20241016	180100	155377732	950	950	950	950	0
187	20241016	180000	155377732	950	950	950	950	0
188	20241016	175900	155377732	950	950	950	950	0
189	20241016	175800	155377732	950	950	950	950	0
190	20241016	175700	155377732	950	950	950	950	0
191	20241016	175600	155377732	950	950	950	950	0
192	20241016	175500	155377732	950	950	950	950	0
193	20241016	175400	155377732	950	950	950	950	0
194	20241016	175300	155377732	950	950	950	950	0
195	20241016	175200	155377732	950	950	950	950	0
196	20241016	175100	155377732	950	950	950	950	0
197	20241016	175000	155377732	950	950	950	950	0
198	20241016	174900	155377732	950	950	950	950	0
199	20241016	174800	155377732	950	950	950	950	0
200	20241016	174700	155377732	950	950	950	950	0
201	20241016	174600	155377732	950	950	950	950	0
202	20241016	174500	155377732	950	950	950	950	0
203	20241016	174400	155377732	950	950	950	950	0
204	20241016	174300	155377732	950	950	950	950	0
205	20241016	174200	155377732	950	950	950	950	0
206	20241016	174100	155377732	950	950	950	950	0
207	20241016	174000	155377732	950	950	950	950	0
208	20241016	173900	155377732	950	950	950	950	0
209	20241016	173800	155377732	950	950	950	950	0
210	20241016	173700	155377732	950	950	950	950	0
211	20241016	173600	155377732	950	950	950	950	0
212	20241016	173500	155377732	950	950	950	950	12761
213	20241016	173400	155377732	950	950	950	950	0
214	20241016	173300	155377732	950	950	950	950	0
215	20241016	173200	155377732	950	950	950	950	0
216	20241016	173100	155377732	950	950	950	950	0
217	20241016	173000	155377732	950	950	950	950	0
218	20241016	172900	155377732	950	950	950	950	0
219	20241016	172800	155377732	950	950	950	950	0
220	20241016	172700	155377732	950	950	950	950	0
221	20241016	172600	155377732	950	950	950	950	0
222	20241016	172500	155377732	950	950	950	950	0
223	20241016	172400	155377732	950	950	950	950	0
224	20241016	172300	155377732	950	950	950	950	0
225	20241016	172200	155377732	950	950	950	950	0
226	20241016	172100	155377732	950	950	950	950	0
227	20241016	172000	155377732	950	950	950	950	0
228	20241016	171900	155377732	950	950	950	950	0
229	20241016	171800	155377732	950	950	950	950	0
230	20241016	171700	155377732	950	950	950	950	0
231	20241016	171600	155377732	950	950	950	950	0
232	20241016	171500	155377732	950	950	950	950	0
233	20241016	171400	155377732	950	950	950	950	0
234	20241016	171300	155377732	950	950	950	950	0
235	20241016	171200	155377732	950	950	950	950	0
236	20241016	171100	155377732	950	950	950	950	0
237	20241016	171000	155377732	950	950	950	950	0
238	20241016	170900	155377732	950	950	950	950	0
239	20241016	170800	155377732	950	950	950	950	0
240	20241016	170700	155377732	950	950	950	950	0
241	20241016	170600	155377732	950	950	950	950	0
242	20241016	170500	155377732	950	950	950	950	12761
243	20241016	170400	155377732	950	950	950	950	0
244	20241016	170300	155377732	950	950	950	950	0
245	20241016	170200	155377732	950	950	950	950	0
246	20241016	170100	155377732	950	950	950	950	0
247	20241016	170000	155377732	950	950	950	950	0
248	20241016	165900	155377732	950	950	950	950	0
249	20241016	165800	155377732	950	950	950	950	0
250	20241016	165700	155377732	950	950	950	950	0
251	20241016	165600	155377732	950	950	950	950	0
252	20241016	165500	155377732	950	950	950	950	0
253	20241016	165400	155377732	950	950	950	950	0
254	20241016	165300	155377732	950	950	950	950	0
255	20241016	165200	155377732	950	950	950	950	0
256	20241016	165100	155377732	950	950	950	950	0
257	20241016	165000	155377732	950	950	950	950	0
258	20241016	164900	155377732	950	950	950	950	0
259	20241016	164800	155377732	950	950	950	950	0
260	20241016	164700	155377732	950	950	950	950	0
261	20241016	164600	155377732	950	950	950	950	0
262	20241016	164500	155377732	950	950	950	950	0
263	20241016	164400	155377732	950	950	950	950	0
264	20241016	164300	155377732	950	950	950	950	0
265	20241016	164200	155377732	950	950	950	950	0
266	20241016	164100	155377732	950	950	950	950	0
267	20241016	164000	155377732	950	950	950	950	0
268	20241016	163900	155377732	950	950	950	950	0
269	20241016	163800	155377732	950	950	950	950	0
270	20241016	163700	155377732	950	950	950	950	0
271	20241016	163600	155377732	950	950	950	950	0
272	20241016	163500	155377732	950	950	950	950	12761
273	20241016	163400	155377732	950	950	950	950	0
274	20241016	163300	155377732	950	950	950	950	0
275	20241016	163200	155377732	950	950	950	950	0
276	20241016	163100	155377732	950	950	950	950	0
277	20241016	163000	155377732	950	950	950	950	0
278	20241016	162900	155377732	950	950	950	950	0
279	20241016	162800	155377732	950	950	950	950	0
280	20241016	162700	155377732	950	950	950	950	0
281	20241016	162600	155377732	950	950	950	950	0
282	20241016	162500	155377732	950	950	950	950	0
283	20241016	162400	155377732	950	950	950	950	0
284	20241016	162300	155377732	950	950	950	950	0
285	20241016	162200	155377732	950	950	950	950	0
286	20241016	162100	155377732	950	950	950	950	0
287	20241016	162000	155377732	950	950	950	950	0
288	20241016	161900	155377732	950	950	950	950	0
289	20241016	161800	155377732	950	950	950	950	0
290	20241016	161700	155377732	950	950	950	950	0
291	20241016	161600	155377732	950	950	950	950	0
292	20241016	161500	155377732	950	950	950	950	0
293	20241016	161400	155377732	950	950	950	950	0
294	20241016	161300	155377732	950	950	950	950	0
295	20241016	161200	155377732	950	950	950	950	0
296	20241016	161100	155377732	950	950	950	950	0
297	20241016	161000	155377732	950	950	950	950	0
298	20241016	160900	155377732	950	950	950	950	0
299	20241016	160800	155377732	950	950	950	950	0
300	20241016	160700	155377732	950	950	950	950	0
301	20241016	160600	155377732	950	950	950	950	0
302	20241016	160500	155377732	950	950	950	950	12761
303	20241016	160400	155377732	950	950	950	950	0
304	20241016	160300	155377732	950	950	950	950	0
305	20241016	160200	155377732	950	950	950	950	0
306	20241016	160100	155377732	950	950	950	950	0
307	20241016	160000	155377732	950	950	950	950	0
308	20241016	155900	155377732	950	950	950	950	0
309	20241016	155800	155377732	950	950	950	950	0
310	20241016	155700	155377732	950	950	950	950	0
311	20241016	155600	155377732	950	950	950	950	0
312	20241016	155500	155377732	950	950	950	950	0
313	20241016	155400	155377732	950	950	950	950	0
314	20241016	155300	155377732	950	950	950	950	0
315	20241016	155200	155377732	950	950	950	950	0
316	20241016	155100	155377732	950	950	950	950	0
317	20241016	155000	155377732	950	950	950	950	0
318	20241016	154900	155377732	950	950	950	950	0
319	20241016	154800	155377732	950	950	950	950	0
320	20241016	154700	155377732	950	950	950	950	0
321	20241016	154600	155377732	950	950	950	950	0
322	20241016	154500	155377732	950	950	950	950	0
323	20241016	154400	155377732	950	950	950	950	0
324	20241016	154300	155377732	950	950	950	950	0
325	20241016	154200	155377732	950	950	950	950	0
326	20241016	154100	155377732	950	950	950	950	0
327	20241016	154000	155377732	950	950	950	950	0
328	20241016	153900	155377732	950	950	950	950	0
329	20241016	153800	155377732	950	950	950	950	0
330	20241016	153700	155377732	950	950	950	950	0
331	20241016	153600	155377732	950	950	950	950	0
332	20241016	153500	155377732	950	950	950	950	12761
333	20241016	153400	155377732	950	950	950	950	0
334	20241016	153300	155377732	950	950	950	950	0
335	20241016	153200	155377732	950	950	950	950	0
336	20241016	153100	155377732	950	950	950	950	0
337	20241016	153000	155377732	950	950	950	950	12761
338	20241016	152900	143254782	956	956	956	956	0
339	20241016	152800	143254782	956	956	956	956	0
340	20241016	152700	143254782	956	956	956	956	0
341	20241016	152600	143254782	956	956	956	956	0
342	20241016	152500	143254782	956	956	956	956	0
343	20241016	152400	143254782	956	956	956	956	0
344	20241016	152300	143254782	956	956	956	956	0
345	20241016	152200	143254782	956	956	956	956	0
346	20241016	152100	143254782	956	956	956	956	0
347	20241016	152000	143254782	956	956	956	956	0
348	20241016	151900	143254782	956	956	956	956	0
349	20241016	151800	143254782	956	956	956	956	0
350	20241016	151700	143254782	956	951	956	951	795
351	20241016	151600	142498262	951	956	956	951	2
352	20241016	151500	142496355	951	951	951	951	0
353	20241016	151400	142496355	951	956	956	951	278
354	20241016	151300	142231387	951	955	956	951	1071
355	20241016	151200	141212853	956	956	956	956	0
356	20241016	151100	141212853	956	956	956	956	0
357	20241016	151000	141212853	956	956	956	956	0
358	20241016	150900	141212853	956	956	956	956	0
359	20241016	150800	141212853	956	956	956	956	0
360	20241016	150700	141212853	956	956	956	956	0
361	20241016	150600	141212853	956	956	956	956	0
362	20241016	150500	141212853	956	956	956	956	0
363	20241016	150400	141212853	956	956	956	956	0
364	20241016	150300	141212853	956	956	956	956	0
365	20241016	150200	141212853	956	956	956	956	0
366	20241016	150100	141212853	956	956	956	956	0
367	20241016	150000	141212853	956	956	956	956	0
368	20241016	145900	141212853	956	956	956	956	0
369	20241016	145800	141212853	956	956	956	956	0
370	20241016	145700	141212853	956	956	956	956	0
371	20241016	145600	141212853	956	956	956	956	0
372	20241016	145500	141212853	956	956	956	956	0
373	20241016	145400	141212853	956	956	956	956	0
374	20241016	145300	141212853	956	956	956	956	0
375	20241016	145200	141212853	956	956	956	956	1
376	20241016	145100	141211897	956	956	956	956	0
377	20241016	145000	141211897	956	956	956	956	0
378	20241016	144900	141211897	956	956	956	956	0
379	20241016	144800	141211897	956	956	956	956	0
380	20241016	144700	141211897	956	956	956	956	0
381	20241016	144600	141211897	956	956	956	956	1
382	20241016	144500	141210941	950	950	950	950	0
383	20241016	144400	141210941	950	950	950	950	0
384	20241016	144300	141210941	950	952	952	950	8000
385	20241016	144200	133608374	952	952	952	952	0
386	20241016	144100	133608374	952	952	952	952	0
387	20241016	144000	133608374	952	952	952	952	0
388	20241016	143900	133608374	952	952	952	952	0
389	20241016	143800	133608374	952	952	952	952	0
390	20241016	143700	133608374	952	952	952	952	259
391	20241016	143600	133361806	956	956	956	956	0
392	20241016	143500	133361806	956	956	956	956	0
393	20241016	143400	133361806	956	956	956	956	0
394	20241016	143300	133361806	956	956	956	956	0
395	20241016	143200	133361806	956	956	956	956	0
396	20241016	143100	133361806	956	956	956	956	0
397	20241016	143000	133361806	956	956	956	956	0
398	20241016	142900	133361806	956	956	956	956	0
399	20241016	142800	133361806	956	956	956	956	0
400	20241016	142700	133361806	956	956	956	956	0
401	20241016	142600	133361806	956	956	956	956	0
402	20241016	142500	133361806	956	956	956	956	0
403	20241016	142400	133361806	956	956	956	956	0
404	20241016	142300	133361806	956	956	956	956	0
405	20241016	142200	133361806	956	956	956	956	0
406	20241016	142100	133361806	956	956	956	956	0
407	20241016	142000	133361806	956	956	956	956	86
408	20241016	141900	133279590	956	956	956	956	0
409	20241016	141800	133279590	956	956	956	956	0
410	20241016	141700	133279590	956	956	956	956	0
411	20241016	141600	133279590	956	951	956	951	866
412	20241016	141500	132456019	957	957	957	957	0
413	20241016	141400	132456019	957	957	957	957	0
414	20241016	141300	132456019	957	957	957	957	0
415	20241016	141200	132456019	957	957	957	957	0
416	20241016	141100	132456019	957	957	957	957	0
417	20241016	141000	132456019	957	957	957	957	0
418	20241016	140900	132456019	957	957	957	957	0
419	20241016	140800	132456019	957	957	957	957	0
420	20241016	140700	132456019	957	957	957	957	0
421	20241016	140600	132456019	957	957	957	957	0
422	20241016	140500	132456019	957	957	957	957	0
423	20241016	140400	132456019	957	957	957	957	0
424	20241016	140300	132456019	957	957	957	957	0
425	20241016	140200	132456019	957	957	957	957	0
426	20241016	140100	132456019	957	957	957	957	0
427	20241016	140000	132456019	957	957	957	957	0
428	20241016	135900	132456019	957	957	957	957	0
429	20241016	135800	132456019	957	957	957	957	0
430	20241016	135700	132456019	957	957	957	957	0
431	20241016	135600	132456019	957	957	957	957	0
432	20241016	135500	132456019	957	957	957	957	0
433	20241016	135400	132456019	957	957	957	957	0
434	20241016	135300	132456019	957	957	957	957	0
435	20241016	135200	132456019	957	957	957	957	9
436	20241016	135100	132447406	957	957	957	957	0
437	20241016	135000	132447406	957	957	957	957	0
438	20241016	134900	132447406	957	957	957	957	0
439	20241016	134800	132447406	957	956	957	956	100
440	20241016	134700	132351709	957	957	957	957	0
441	20241016	134600	132351709	957	957	957	957	0
442	20241016	134500	132351709	957	957	957	957	0
443	20241016	134400	132351709	957	957	957	957	0
444	20241016	134300	132351709	957	957	957	957	0
445	20241016	134200	132351709	957	957	957	957	0
446	20241016	134100	132351709	957	957	957	957	0
447	20241016	134000	132351709	957	957	957	957	0
448	20241016	133900	132351709	957	956	957	956	1044
449	20241016	133800	131352605	957	957	957	957	0
450	20241016	133700	131352605	957	957	957	957	0
451	20241016	133600	131352605	957	957	957	957	0
452	20241016	133500	131352605	957	957	957	957	0
453	20241016	133400	131352605	957	957	957	957	0
454	20241016	133300	131352605	957	957	957	957	0
455	20241016	133200	131352605	957	957	957	957	0
456	20241016	133100	131352605	957	957	957	957	0
457	20241016	133000	131352605	957	957	957	957	0
458	20241016	132900	131352605	957	957	957	957	0
459	20241016	132800	131352605	957	956	957	956	1159
460	20241016	132700	130244347	957	957	957	957	0
461	20241016	132600	130244347	957	957	957	957	0
462	20241016	132500	130244347	957	957	957	957	0
463	20241016	132400	130244347	957	957	957	957	0
464	20241016	132300	130244347	957	957	957	957	0
465	20241016	132200	130244347	957	957	957	957	0
466	20241016	132100	130244347	957	957	957	957	0
467	20241016	132000	130244347	957	957	957	957	0
468	20241016	131900	130244347	957	957	957	957	0
469	20241016	131800	130244347	957	957	957	957	0
470	20241016	131700	130244347	957	957	957	957	0
471	20241016	131600	130244347	957	957	957	957	0
472	20241016	131500	130244347	957	957	957	957	0
473	20241016	131400	130244347	957	957	957	957	0
474	20241016	131300	130244347	957	957	957	957	0
475	20241016	131200	130244347	957	957	957	957	0
476	20241016	131100	130244347	957	957	957	957	0
477	20241016	131000	130244347	957	957	957	957	0
478	20241016	130900	130244347	957	957	957	957	0
479	20241016	130800	130244347	957	957	957	957	0
480	20241016	130700	130244347	957	957	957	957	0
481	20241016	130600	130244347	957	957	957	957	0
482	20241016	130500	130244347	957	957	957	957	0
483	20241016	130400	130244347	957	957	957	957	0
484	20241016	130300	130244347	957	957	957	957	0
485	20241016	130200	130244347	957	957	957	957	0
486	20241016	130100	130244347	957	957	957	957	0
487	20241016	130000	130244347	957	957	957	957	0
488	20241016	125900	130244347	957	957	957	957	0
489	20241016	125800	130244347	957	957	957	957	0
490	20241016	125700	130244347	957	957	957	957	0
491	20241016	125600	130244347	957	957	957	957	0
492	20241016	125500	130244347	957	957	957	957	0
493	20241016	125400	130244347	957	957	957	957	0
494	20241016	125300	130244347	957	957	957	957	0
495	20241016	125200	130244347	957	957	957	957	0
496	20241016	125100	130244347	957	957	957	957	0
497	20241016	125000	130244347	957	957	957	957	0
498	20241016	124900	130244347	957	955	957	955	2000
499	20241016	124800	128331355	955	955	955	955	0
500	20241016	124700	128331355	955	955	955	955	0
501	20241016	124600	128331355	955	955	955	955	1
502	20241016	124500	128330400	955	955	955	955	3409
503	20241016	124400	125074805	955	955	955	955	0
504	20241016	124300	125074805	955	955	955	955	0
505	20241016	124200	125074805	955	955	955	955	0
506	20241016	124100	125074805	955	955	955	955	0
507	20241016	124000	125074805	955	955	955	955	0
508	20241016	123900	125074805	955	955	955	955	0
509	20241016	123800	125074805	955	955	955	955	0
510	20241016	123700	125074805	955	955	955	955	0
511	20241016	123600	125074805	955	955	955	955	0
512	20241016	123500	125074805	955	955	955	955	0
513	20241016	123400	125074805	955	955	955	955	0
514	20241016	123300	125074805	955	955	955	955	0
515	20241016	123200	125074805	955	955	955	955	0
516	20241016	123100	125074805	955	955	955	955	0
517	20241016	123000	125074805	955	955	955	955	0
518	20241016	122900	125074805	955	955	955	955	0
519	20241016	122800	125074805	955	955	955	955	0
520	20241016	122700	125074805	955	955	955	955	0
521	20241016	122600	125074805	955	955	955	955	0
522	20241016	122500	125074805	955	955	955	955	0
523	20241016	122400	125074805	955	955	955	955	0
524	20241016	122300	125074805	955	955	955	955	0
525	20241016	122200	125074805	955	955	955	955	2
526	20241016	122100	125072895	955	955	955	955	24
527	20241016	122000	125049975	957	957	957	957	0
528	20241016	121900	125049975	957	957	957	957	0
529	20241016	121800	125049975	957	957	957	957	0
530	20241016	121700	125049975	957	957	957	957	1
531	20241016	121600	125049018	954	954	954	954	0
532	20241016	121500	125049018	954	954	954	954	0
533	20241016	121400	125049018	954	954	954	954	44
534	20241016	121300	125007042	954	954	954	954	0
535	20241016	121200	125007042	954	954	954	954	0
536	20241016	121100	125007042	954	954	954	954	0
537	20241016	121000	125007042	954	954	954	954	555
538	20241016	120900	124477572	954	954	954	954	0
539	20241016	120800	124477572	954	954	954	954	0
540	20241016	120700	124477572	954	954	954	954	1
541	20241016	120600	124476618	954	954	954	954	0
542	20241016	120500	124476618	954	954	954	954	0
543	20241016	120400	124476618	954	954	954	954	0
544	20241016	120300	124476618	954	954	954	954	0
545	20241016	120200	124476618	954	954	954	954	0
546	20241016	120100	124476618	954	954	954	954	0
547	20241016	120000	124476618	954	954	954	954	0
548	20241016	115900	124476618	954	954	954	954	0
549	20241016	115800	124476618	954	954	954	954	127
550	20241016	115700	124355460	954	954	954	954	0
551	20241016	115600	124355460	954	954	954	954	0
552	20241016	115500	124355460	954	954	954	954	0
553	20241016	115400	124355460	954	954	954	954	0
554	20241016	115300	124355460	954	954	954	954	0
555	20241016	115200	124355460	954	954	954	954	1081
556	20241016	115100	123324186	954	954	954	954	1000
557	20241016	115000	122370186	954	954	954	954	0
558	20241016	114900	122370186	954	954	954	954	0
559	20241016	114800	122370186	954	954	954	954	0
560	20241016	114700	122370186	954	954	954	954	141
561	20241016	114600	122235672	948	948	948	948	0
562	20241016	114500	122235672	948	948	948	948	0
563	20241016	114400	122235672	948	948	948	948	0
564	20241016	114300	122235672	948	948	948	948	0
565	20241016	114200	122235672	948	948	948	948	0
566	20241016	114100	122235672	948	948	948	948	0
567	20241016	114000	122235672	948	948	948	948	0
568	20241016	113900	122235672	948	948	948	948	0
569	20241016	113800	122235672	948	954	954	948	5145
570	20241016	113700	117354921	954	954	954	954	2
571	20241016	113600	117353013	954	954	954	954	0
572	20241016	113500	117353013	954	954	954	954	2
573	20241016	113400	117351105	954	954	954	954	1046
574	20241016	113300	116353221	954	954	954	954	0
575	20241016	113200	116353221	954	954	954	954	0
576	20241016	113100	116353221	954	954	954	954	0
577	20241016	113000	116353221	954	954	954	954	0
578	20241016	112900	116353221	954	954	954	954	0
579	20241016	112800	116353221	954	954	954	954	0
580	20241016	112700	116353221	954	954	954	954	0
581	20241016	112600	116353221	954	954	954	954	2
582	20241016	112500	116351313	954	954	954	954	50
583	20241016	112400	116303613	954	954	954	954	0
584	20241016	112300	116303613	954	954	954	954	0
585	20241016	112200	116303613	954	954	954	954	1674
586	20241016	112100	114706617	949	949	949	949	0
587	20241016	112000	114706617	949	950	950	949	2316
588	20241016	111900	112507917	949	949	949	949	0
589	20241016	111800	112507917	949	950	950	949	479
590	20241016	111700	112053343	950	950	950	950	0
591	20241016	111600	112053343	950	950	950	950	0
592	20241016	111500	112053343	950	950	950	950	0
593	20241016	111400	112053343	950	950	950	950	181
594	20241016	111300	111881393	950	950	950	950	1084
595	20241016	111200	110851593	949	950	950	949	1000
596	20241016	111100	109901631	950	950	950	950	0
597	20241016	111000	109901631	950	950	950	950	0
598	20241016	110900	109901631	950	950	950	950	1000
599	20241016	110800	108951631	954	954	954	954	0
600	20241016	110700	108951631	954	954	954	954	0
601	20241016	110600	108951631	954	954	954	954	0
602	20241016	110500	108951631	954	954	954	954	0
603	20241016	110400	108951631	954	954	954	954	0
604	20241016	110300	108951631	954	954	954	954	0
605	20241016	110200	108951631	954	954	954	954	0
606	20241016	110100	108951631	954	954	954	954	0
607	20241016	110000	108951631	954	954	954	954	0
608	20241016	105900	108951631	954	954	954	954	0
609	20241016	105800	108951631	954	954	954	954	0
610	20241016	105700	108951631	954	954	954	954	0
611	20241016	105600	108951631	954	954	954	954	1
612	20241016	105500	108950677	950	950	950	950	0
613	20241016	105400	108950677	950	950	950	950	0
614	20241016	105300	108950677	950	950	950	950	0
615	20241016	105200	108950677	950	951	951	950	16132
616	20241016	105100	93623448	951	951	951	951	0
617	20241016	105000	93623448	951	951	951	951	0
618	20241016	104900	93623448	951	951	951	951	0
619	20241016	104800	93623448	951	951	951	951	0
620	20241016	104700	93623448	951	951	951	951	0
621	20241016	104600	93623448	951	951	951	951	0
622	20241016	104500	93623448	951	951	951	951	900
623	20241016	104400	92767548	950	954	954	950	16000
624	20241016	104300	77556765	954	954	954	954	0
625	20241016	104200	77556765	954	954	954	954	0
626	20241016	104100	77556765	954	954	954	954	0
627	20241016	104000	77556765	954	954	954	954	0
628	20241016	103900	77556765	954	954	954	954	0
629	20241016	103800	77556765	954	954	954	954	0
630	20241016	103700	77556765	954	954	954	954	0
631	20241016	103600	77556765	954	954	954	954	1000
632	20241016	103500	76602765	959	959	959	959	0
633	20241016	103400	76602765	959	959	959	959	0
634	20241016	103300	76602765	959	959	959	959	0
635	20241016	103200	76602765	959	959	959	959	0
636	20241016	103100	76602765	959	959	959	959	0
637	20241016	103000	76602765	959	959	959	959	0
638	20241016	102900	76602765	959	959	959	959	0
639	20241016	102800	76602765	959	959	959	959	0
640	20241016	102700	76602765	959	959	959	959	0
641	20241016	102600	76602765	959	959	959	959	0
642	20241016	102500	76602765	959	959	959	959	0
643	20241016	102400	76602765	959	959	959	959	0
644	20241016	102300	76602765	959	959	959	959	0
645	20241016	102200	76602765	959	959	959	959	0
646	20241016	102100	76602765	959	959	959	959	0
647	20241016	102000	76602765	959	959	959	959	1
648	20241016	101900	76601806	959	959	959	959	0
649	20241016	101800	76601806	959	959	959	959	0
650	20241016	101700	76601806	959	959	959	959	0
651	20241016	101600	76601806	959	959	959	959	0
652	20241016	101500	76601806	959	959	959	959	1
653	20241016	101400	76600847	954	954	954	954	0
654	20241016	101300	76600847	954	958	958	954	1053
655	20241016	101200	75596181	958	958	958	958	260
656	20241016	101100	75347101	957	957	957	957	264
657	20241016	101000	75094453	957	957	957	957	0
658	20241016	100900	75094453	957	957	957	957	0
659	20241016	100800	75094453	957	957	957	957	0
660	20241016	100700	75094453	957	957	957	957	0
661	20241016	100600	75094453	957	957	957	957	0
662	20241016	100500	75094453	957	957	957	957	1
663	20241016	100400	75093496	957	957	957	957	7
664	20241016	100300	75086797	957	957	957	957	368
665	20241016	100200	74734621	957	957	957	957	7
666	20241016	100100	74727922	957	957	957	957	0
667	20241016	100000	74727922	957	957	957	957	0
668	20241016	095900	74727922	957	957	957	957	0
669	20241016	095800	74727922	957	957	957	957	0
670	20241016	095700	74727922	957	957	957	957	0
671	20241016	095600	74727922	957	957	957	957	0
672	20241016	095500	74727922	957	957	957	957	0
673	20241016	095400	74727922	957	957	957	957	1
674	20241016	095300	74726965	950	950	950	950	0
675	20241016	095200	74726965	950	951	951	950	11000
676	20241016	095100	64276037	951	951	951	951	0
677	20241016	095000	64276037	951	953	953	951	9000
678	20241016	094900	55709482	953	953	953	953	0
679	20241016	094800	55709482	953	953	953	953	123
680	20241016	094700	55592263	959	959	959	959	0
681	20241016	094600	55592263	959	959	959	959	2
682	20241016	094500	55590345	959	959	959	959	121
683	20241016	094400	55474306	959	959	959	959	0
684	20241016	094300	55474306	959	959	959	959	0
685	20241016	094200	55474306	959	959	959	959	5
686	20241016	094100	55469511	959	959	959	959	104
687	20241016	094000	55369775	959	959	959	959	0
688	20241016	093900	55369775	959	959	959	959	0
689	20241016	093800	55369775	959	959	959	959	0
690	20241016	093700	55369775	959	959	959	959	1000
691	20241016	093600	54410775	959	959	959	959	0
692	20241016	093500	54410775	959	959	959	959	1
693	20241016	093400	54409816	959	959	959	959	500
694	20241016	093300	53930316	959	954	959	953	19057
695	20241016	093200	35760616	956	957	959	954	28
696	20241016	093100	35733890	957	957	957	957	0
697	20241016	093000	35733890	957	957	957	954	456
698	20241016	092900	35298298	959	959	959	959	1
699	20241016	092800	35297339	959	959	959	959	1
700	20241016	092700	35296380	958	958	958	958	0
701	20241016	092600	35296380	958	958	958	958	64
702	20241016	092500	35235068	959	959	959	959	1
703	20241016	092400	35234109	959	959	959	959	0
704	20241016	092300	35234109	959	959	959	959	1
705	20241016	092200	35233150	950	950	950	950	0
706	20241016	092100	35233150	950	950	950	950	0
707	20241016	092000	35233150	950	950	950	950	0
708	20241016	091900	35233150	950	950	950	950	0
709	20241016	091800	35233150	950	950	950	950	0
710	20241016	091700	35233150	950	950	950	950	0
711	20241016	091600	35233150	950	950	950	950	0
712	20241016	091500	35233150	950	957	957	950	18647
713	20241016	091400	17517232	959	959	959	959	0
714	20241016	091300	17517232	959	959	959	959	0
715	20241016	091200	17517232	959	959	959	959	0
716	20241016	091100	17517232	959	959	959	959	0
717	20241016	091000	17517232	959	959	959	959	1
718	20241016	090900	17516273	960	960	960	960	33
719	20241016	090800	17484593	961	961	961	961	33
720	20241016	090700	17452880	968	969	969	968	23
721	20241016	090600	17430598	962	968	969	962	226
722	20241016	090500	17211777	965	965	965	965	0
723	20241016	090400	17211777	965	965	965	965	0
724	20241016	090300	17211777	965	966	966	964	65
725	20241016	090200	17149039	969	960	969	960	63
726	20241016	090100	17088075	950	959	959	950	1637
727	20241016	090000	15529920	960	960	960	960	16177