KissMeData/273060/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	210200	126823189	925	925	925	925	3547
3	20241004	210100	126823189	925	925	925	925	0
4	20241004	210000	126823189	925	925	925	925	0
5	20241004	205900	126823189	925	925	925	925	0
6	20241004	205800	126823189	925	925	925	925	0
7	20241004	205700	126823189	925	925	925	925	0
8	20241004	205600	126823189	925	925	925	925	0
9	20241004	205500	126823189	925	925	925	925	0
10	20241004	205400	126823189	925	925	925	925	0
11	20241004	205300	126823189	925	925	925	925	0
12	20241004	205200	126823189	925	925	925	925	0
13	20241004	205100	126823189	925	925	925	925	0
14	20241004	205000	126823189	925	925	925	925	0
15	20241004	204900	126823189	925	925	925	925	0
16	20241004	204800	126823189	925	925	925	925	0
17	20241004	204700	126823189	925	925	925	925	0
18	20241004	204600	126823189	925	925	925	925	0
19	20241004	204500	126823189	925	925	925	925	0
20	20241004	204400	126823189	925	925	925	925	0
21	20241004	204300	126823189	925	925	925	925	0
22	20241004	204200	126823189	925	925	925	925	0
23	20241004	204100	126823189	925	925	925	925	0
24	20241004	204000	126823189	925	925	925	925	0
25	20241004	203900	126823189	925	925	925	925	0
26	20241004	203800	126823189	925	925	925	925	0
27	20241004	203700	126823189	925	925	925	925	0
28	20241004	203600	126823189	925	925	925	925	0
29	20241004	203500	126823189	925	925	925	925	0
30	20241004	203400	126823189	925	925	925	925	0
31	20241004	203300	126823189	925	925	925	925	0
32	20241004	203200	126823189	925	925	925	925	3547
33	20241004	203100	126823189	925	925	925	925	0
34	20241004	203000	126823189	925	925	925	925	0
35	20241004	202900	126823189	925	925	925	925	0
36	20241004	202800	126823189	925	925	925	925	0
37	20241004	202700	126823189	925	925	925	925	0
38	20241004	202600	126823189	925	925	925	925	0
39	20241004	202500	126823189	925	925	925	925	0
40	20241004	202400	126823189	925	925	925	925	0
41	20241004	202300	126823189	925	925	925	925	0
42	20241004	202200	126823189	925	925	925	925	0
43	20241004	202100	126823189	925	925	925	925	0
44	20241004	202000	126823189	925	925	925	925	0
45	20241004	201900	126823189	925	925	925	925	0
46	20241004	201800	126823189	925	925	925	925	0
47	20241004	201700	126823189	925	925	925	925	0
48	20241004	201600	126823189	925	925	925	925	0
49	20241004	201500	126823189	925	925	925	925	0
50	20241004	201400	126823189	925	925	925	925	0
51	20241004	201300	126823189	925	925	925	925	0
52	20241004	201200	126823189	925	925	925	925	0
53	20241004	201100	126823189	925	925	925	925	0
54	20241004	201000	126823189	925	925	925	925	0
55	20241004	200900	126823189	925	925	925	925	0
56	20241004	200800	126823189	925	925	925	925	0
57	20241004	200700	126823189	925	925	925	925	0
58	20241004	200600	126823189	925	925	925	925	0
59	20241004	200500	126823189	925	925	925	925	0
60	20241004	200400	126823189	925	925	925	925	0
61	20241004	200300	126823189	925	925	925	925	0
62	20241004	200200	126823189	925	925	925	925	3547
63	20241004	200100	126823189	925	925	925	925	0
64	20241004	200000	126823189	925	925	925	925	0
65	20241004	195900	126823189	925	925	925	925	0
66	20241004	195800	126823189	925	925	925	925	0
67	20241004	195700	126823189	925	925	925	925	0
68	20241004	195600	126823189	925	925	925	925	0
69	20241004	195500	126823189	925	925	925	925	0
70	20241004	195400	126823189	925	925	925	925	0
71	20241004	195300	126823189	925	925	925	925	0
72	20241004	195200	126823189	925	925	925	925	0
73	20241004	195100	126823189	925	925	925	925	0
74	20241004	195000	126823189	925	925	925	925	0
75	20241004	194900	126823189	925	925	925	925	0
76	20241004	194800	126823189	925	925	925	925	0
77	20241004	194700	126823189	925	925	925	925	0
78	20241004	194600	126823189	925	925	925	925	0
79	20241004	194500	126823189	925	925	925	925	0
80	20241004	194400	126823189	925	925	925	925	0
81	20241004	194300	126823189	925	925	925	925	0
82	20241004	194200	126823189	925	925	925	925	0
83	20241004	194100	126823189	925	925	925	925	0
84	20241004	194000	126823189	925	925	925	925	0
85	20241004	193900	126823189	925	925	925	925	0
86	20241004	193800	126823189	925	925	925	925	0
87	20241004	193700	126823189	925	925	925	925	0
88	20241004	193600	126823189	925	925	925	925	0
89	20241004	193500	126823189	925	925	925	925	0
90	20241004	193400	126823189	925	925	925	925	0
91	20241004	193300	126823189	925	925	925	925	0
92	20241004	193200	126823189	925	925	925	925	3547
93	20241004	193100	126823189	925	925	925	925	0
94	20241004	193000	126823189	925	925	925	925	0
95	20241004	192900	126823189	925	925	925	925	0
96	20241004	192800	126823189	925	925	925	925	0
97	20241004	192700	126823189	925	925	925	925	0
98	20241004	192600	126823189	925	925	925	925	0
99	20241004	192500	126823189	925	925	925	925	0
100	20241004	192400	126823189	925	925	925	925	0
101	20241004	192300	126823189	925	925	925	925	0
102	20241004	192200	126823189	925	925	925	925	0
103	20241004	192100	126823189	925	925	925	925	0
104	20241004	192000	126823189	925	925	925	925	0
105	20241004	191900	126823189	925	925	925	925	0
106	20241004	191800	126823189	925	925	925	925	0
107	20241004	191700	126823189	925	925	925	925	0
108	20241004	191600	126823189	925	925	925	925	0
109	20241004	191500	126823189	925	925	925	925	0
110	20241004	191400	126823189	925	925	925	925	0
111	20241004	191300	126823189	925	925	925	925	0
112	20241004	191200	126823189	925	925	925	925	0
113	20241004	191100	126823189	925	925	925	925	0
114	20241004	191000	126823189	925	925	925	925	0
115	20241004	190900	126823189	925	925	925	925	0
116	20241004	190800	126823189	925	925	925	925	0
117	20241004	190700	126823189	925	925	925	925	0
118	20241004	190600	126823189	925	925	925	925	0
119	20241004	190500	126823189	925	925	925	925	0
120	20241004	190400	126823189	925	925	925	925	0
121	20241004	190300	126823189	925	925	925	925	0
122	20241004	190200	126823189	925	925	925	925	3547
123	20241004	190100	126823189	925	925	925	925	0
124	20241004	190000	126823189	925	925	925	925	0
125	20241004	185900	126823189	925	925	925	925	0
126	20241004	185800	126823189	925	925	925	925	0
127	20241004	185700	126823189	925	925	925	925	0
128	20241004	185600	126823189	925	925	925	925	0
129	20241004	185500	126823189	925	925	925	925	0
130	20241004	185400	126823189	925	925	925	925	0
131	20241004	185300	126823189	925	925	925	925	0
132	20241004	185200	126823189	925	925	925	925	0
133	20241004	185100	126823189	925	925	925	925	0
134	20241004	185000	126823189	925	925	925	925	0
135	20241004	184900	126823189	925	925	925	925	0
136	20241004	184800	126823189	925	925	925	925	0
137	20241004	184700	126823189	925	925	925	925	0
138	20241004	184600	126823189	925	925	925	925	0
139	20241004	184500	126823189	925	925	925	925	0
140	20241004	184400	126823189	925	925	925	925	0
141	20241004	184300	126823189	925	925	925	925	0
142	20241004	184200	126823189	925	925	925	925	0
143	20241004	184100	126823189	925	925	925	925	0
144	20241004	184000	126823189	925	925	925	925	0
145	20241004	183900	126823189	925	925	925	925	0
146	20241004	183800	126823189	925	925	925	925	0
147	20241004	183700	126823189	925	925	925	925	0
148	20241004	183600	126823189	925	925	925	925	0
149	20241004	183500	126823189	925	925	925	925	0
150	20241004	183400	126823189	925	925	925	925	0
151	20241004	183300	126823189	925	925	925	925	0
152	20241004	183200	126823189	925	925	925	925	3547
153	20241004	183100	126823189	925	925	925	925	0
154	20241004	183000	126823189	925	925	925	925	0
155	20241004	182900	126823189	925	925	925	925	0
156	20241004	182800	126823189	925	925	925	925	0
157	20241004	182700	126823189	925	925	925	925	0
158	20241004	182600	126823189	925	925	925	925	0
159	20241004	182500	126823189	925	925	925	925	0
160	20241004	182400	126823189	925	925	925	925	0
161	20241004	182300	126823189	925	925	925	925	0
162	20241004	182200	126823189	925	925	925	925	0
163	20241004	182100	126823189	925	925	925	925	0
164	20241004	182000	126823189	925	925	925	925	0
165	20241004	181900	126823189	925	925	925	925	0
166	20241004	181800	126823189	925	925	925	925	0
167	20241004	181700	126823189	925	925	925	925	0
168	20241004	181600	126823189	925	925	925	925	0
169	20241004	181500	126823189	925	925	925	925	0
170	20241004	181400	126823189	925	925	925	925	0
171	20241004	181300	126823189	925	925	925	925	0
172	20241004	181200	126823189	925	925	925	925	0
173	20241004	181100	126823189	925	925	925	925	0
174	20241004	181000	126823189	925	925	925	925	0
175	20241004	180900	126823189	925	925	925	925	0
176	20241004	180800	126823189	925	925	925	925	0
177	20241004	180700	126823189	925	925	925	925	0
178	20241004	180600	126823189	925	925	925	925	0
179	20241004	180500	126823189	925	925	925	925	0
180	20241004	180400	126823189	925	925	925	925	0
181	20241004	180300	126823189	925	925	925	925	0
182	20241004	180200	126823189	925	925	925	925	3547
183	20241004	180100	126823189	925	925	925	925	0
184	20241004	180000	126823189	925	925	925	925	0
185	20241004	175900	126823189	925	925	925	925	0
186	20241004	175800	126823189	925	925	925	925	0
187	20241004	175700	126823189	925	925	925	925	0
188	20241004	175600	126823189	925	925	925	925	0
189	20241004	175500	126823189	925	925	925	925	0
190	20241004	175400	126823189	925	925	925	925	0
191	20241004	175300	126823189	925	925	925	925	0
192	20241004	175200	126823189	925	925	925	925	0
193	20241004	175100	126823189	925	925	925	925	0
194	20241004	175000	126823189	925	925	925	925	0
195	20241004	174900	126823189	925	925	925	925	0
196	20241004	174800	126823189	925	925	925	925	0
197	20241004	174700	126823189	925	925	925	925	0
198	20241004	174600	126823189	925	925	925	925	0
199	20241004	174500	126823189	925	925	925	925	0
200	20241004	174400	126823189	925	925	925	925	0
201	20241004	174300	126823189	925	925	925	925	0
202	20241004	174200	126823189	925	925	925	925	0
203	20241004	174100	126823189	925	925	925	925	0
204	20241004	174000	126823189	925	925	925	925	0
205	20241004	173900	126823189	925	925	925	925	0
206	20241004	173800	126823189	925	925	925	925	0
207	20241004	173700	126823189	925	925	925	925	0
208	20241004	173600	126823189	925	925	925	925	0
209	20241004	173500	126823189	925	925	925	925	0
210	20241004	173400	126823189	925	925	925	925	0
211	20241004	173300	126823189	925	925	925	925	0
212	20241004	173200	126823189	925	925	925	925	3547
213	20241004	173100	126823189	925	925	925	925	0
214	20241004	173000	126823189	925	925	925	925	0
215	20241004	172900	126823189	925	925	925	925	0
216	20241004	172800	126823189	925	925	925	925	0
217	20241004	172700	126823189	925	925	925	925	0
218	20241004	172600	126823189	925	925	925	925	0
219	20241004	172500	126823189	925	925	925	925	0
220	20241004	172400	126823189	925	925	925	925	0
221	20241004	172300	126823189	925	925	925	925	0
222	20241004	172200	126823189	925	925	925	925	0
223	20241004	172100	126823189	925	925	925	925	0
224	20241004	172000	126823189	925	925	925	925	0
225	20241004	171900	126823189	925	925	925	925	0
226	20241004	171800	126823189	925	925	925	925	0
227	20241004	171700	126823189	925	925	925	925	0
228	20241004	171600	126823189	925	925	925	925	0
229	20241004	171500	126823189	925	925	925	925	0
230	20241004	171400	126823189	925	925	925	925	0
231	20241004	171300	126823189	925	925	925	925	0
232	20241004	171200	126823189	925	925	925	925	0
233	20241004	171100	126823189	925	925	925	925	0
234	20241004	171000	126823189	925	925	925	925	0
235	20241004	170900	126823189	925	925	925	925	0
236	20241004	170800	126823189	925	925	925	925	0
237	20241004	170700	126823189	925	925	925	925	0
238	20241004	170600	126823189	925	925	925	925	0
239	20241004	170500	126823189	925	925	925	925	0
240	20241004	170400	126823189	925	925	925	925	0
241	20241004	170300	126823189	925	925	925	925	0
242	20241004	170200	126823189	925	925	925	925	3547
243	20241004	170100	126823189	925	925	925	925	0
244	20241004	170000	126823189	925	925	925	925	0
245	20241004	165900	126823189	925	925	925	925	0
246	20241004	165800	126823189	925	925	925	925	0
247	20241004	165700	126823189	925	925	925	925	0
248	20241004	165600	126823189	925	925	925	925	0
249	20241004	165500	126823189	925	925	925	925	0
250	20241004	165400	126823189	925	925	925	925	0
251	20241004	165300	126823189	925	925	925	925	0
252	20241004	165200	126823189	925	925	925	925	0
253	20241004	165100	126823189	925	925	925	925	0
254	20241004	165000	126823189	925	925	925	925	0
255	20241004	164900	126823189	925	925	925	925	0
256	20241004	164800	126823189	925	925	925	925	0
257	20241004	164700	126823189	925	925	925	925	0
258	20241004	164600	126823189	925	925	925	925	0
259	20241004	164500	126823189	925	925	925	925	0
260	20241004	164400	126823189	925	925	925	925	0
261	20241004	164300	126823189	925	925	925	925	0
262	20241004	164200	126823189	925	925	925	925	0
263	20241004	164100	126823189	925	925	925	925	0
264	20241004	164000	126823189	925	925	925	925	0
265	20241004	163900	126823189	925	925	925	925	0
266	20241004	163800	126823189	925	925	925	925	0
267	20241004	163700	126823189	925	925	925	925	0
268	20241004	163600	126823189	925	925	925	925	0
269	20241004	163500	126823189	925	925	925	925	0
270	20241004	163400	126823189	925	925	925	925	0
271	20241004	163300	126823189	925	925	925	925	0
272	20241004	163200	126823189	925	925	925	925	3547
273	20241004	163100	126823189	925	925	925	925	0
274	20241004	163000	126823189	925	925	925	925	0
275	20241004	162900	126823189	925	925	925	925	0
276	20241004	162800	126823189	925	925	925	925	0
277	20241004	162700	126823189	925	925	925	925	0
278	20241004	162600	126823189	925	925	925	925	0
279	20241004	162500	126823189	925	925	925	925	0
280	20241004	162400	126823189	925	925	925	925	0
281	20241004	162300	126823189	925	925	925	925	0
282	20241004	162200	126823189	925	925	925	925	0
283	20241004	162100	126823189	925	925	925	925	0
284	20241004	162000	126823189	925	925	925	925	0
285	20241004	161900	126823189	925	925	925	925	0
286	20241004	161800	126823189	925	925	925	925	0
287	20241004	161700	126823189	925	925	925	925	0
288	20241004	161600	126823189	925	925	925	925	0
289	20241004	161500	126823189	925	925	925	925	0
290	20241004	161400	126823189	925	925	925	925	0
291	20241004	161300	126823189	925	925	925	925	0
292	20241004	161200	126823189	925	925	925	925	0
293	20241004	161100	126823189	925	925	925	925	0
294	20241004	161000	126823189	925	925	925	925	0
295	20241004	160900	126823189	925	925	925	925	0
296	20241004	160800	126823189	925	925	925	925	0
297	20241004	160700	126823189	925	925	925	925	0
298	20241004	160600	126823189	925	925	925	925	0
299	20241004	160500	126823189	925	925	925	925	0
300	20241004	160400	126823189	925	925	925	925	0
301	20241004	160300	126823189	925	925	925	925	0
302	20241004	160200	126823189	925	925	925	925	3547
303	20241004	160100	126823189	925	925	925	925	0
304	20241004	160000	126823189	925	925	925	925	0
305	20241004	155900	126823189	925	925	925	925	0
306	20241004	155800	126823189	925	925	925	925	0
307	20241004	155700	126823189	925	925	925	925	0
308	20241004	155600	126823189	925	925	925	925	0
309	20241004	155500	126823189	925	925	925	925	0
310	20241004	155400	126823189	925	925	925	925	0
311	20241004	155300	126823189	925	925	925	925	0
312	20241004	155200	126823189	925	925	925	925	0
313	20241004	155100	126823189	925	925	925	925	0
314	20241004	155000	126823189	925	925	925	925	0
315	20241004	154900	126823189	925	925	925	925	0
316	20241004	154800	126823189	925	925	925	925	0
317	20241004	154700	126823189	925	925	925	925	0
318	20241004	154600	126823189	925	925	925	925	0
319	20241004	154500	126823189	925	925	925	925	0
320	20241004	154400	126823189	925	925	925	925	0
321	20241004	154300	126823189	925	925	925	925	0
322	20241004	154200	126823189	925	925	925	925	0
323	20241004	154100	126823189	925	925	925	925	0
324	20241004	154000	126823189	925	925	925	925	0
325	20241004	153900	126823189	925	925	925	925	0
326	20241004	153800	126823189	925	925	925	925	0
327	20241004	153700	126823189	925	925	925	925	0
328	20241004	153600	126823189	925	925	925	925	0
329	20241004	153500	126823189	925	925	925	925	0
330	20241004	153400	126823189	925	925	925	925	0
331	20241004	153300	126823189	925	925	925	925	0
332	20241004	153200	126823189	925	925	925	925	3547
333	20241004	153100	126823189	925	925	925	925	0
334	20241004	153000	126823189	925	925	925	925	3547
335	20241004	152900	123542214	932	932	932	932	0
336	20241004	152800	123542214	932	932	932	932	0
337	20241004	152700	123542214	932	932	932	932	0
338	20241004	152600	123542214	932	932	932	932	0
339	20241004	152500	123542214	932	932	932	932	0
340	20241004	152400	123542214	932	932	932	932	0
341	20241004	152300	123542214	932	932	932	932	0
342	20241004	152200	123542214	932	932	932	932	0
343	20241004	152100	123542214	932	932	932	932	0
344	20241004	152000	123542214	932	932	932	932	0
345	20241004	151900	123542214	932	926	932	926	2
346	20241004	151800	123540356	923	923	923	923	207
347	20241004	151700	123349295	926	926	926	926	2272
348	20241004	151600	121245423	926	926	926	926	0
349	20241004	151500	121245423	926	926	926	926	0
350	20241004	151400	121245423	926	926	926	926	500
351	20241004	151300	120782423	926	926	926	926	0
352	20241004	151200	120782423	926	926	926	926	0
353	20241004	151100	120782423	926	926	926	926	0
354	20241004	151000	120782423	926	926	926	926	1
355	20241004	150900	120781497	922	922	922	922	1
356	20241004	150800	120780575	926	926	926	926	0
357	20241004	150700	120780575	926	926	926	926	0
358	20241004	150600	120780575	926	926	926	926	0
359	20241004	150500	120780575	926	926	926	926	0
360	20241004	150400	120780575	926	926	926	926	0
361	20241004	150300	120780575	926	926	926	926	10
362	20241004	150200	120771315	926	926	926	926	0
363	20241004	150100	120771315	926	926	926	926	0
364	20241004	150000	120771315	926	926	926	926	1
365	20241004	145900	120770389	921	922	922	921	1800
366	20241004	145800	119111927	922	922	922	922	274
367	20241004	145700	118859299	925	925	925	925	0
368	20241004	145600	118859299	925	925	925	925	5
369	20241004	145500	118854674	925	925	925	925	0
370	20241004	145400	118854674	925	925	925	925	0
371	20241004	145300	118854674	925	925	925	925	1636
372	20241004	145200	117341374	925	925	925	925	0
373	20241004	145100	117341374	925	925	925	925	0
374	20241004	145000	117341374	925	925	925	925	0
375	20241004	144900	117341374	925	925	925	925	30
376	20241004	144800	117313624	925	925	925	925	0
377	20241004	144700	117313624	925	925	925	925	56
378	20241004	144600	117261824	921	921	921	921	0
379	20241004	144500	117261824	921	921	921	921	136
380	20241004	144400	117136568	921	921	921	921	1350
381	20241004	144300	115893218	925	925	925	925	0
382	20241004	144200	115893218	925	925	925	925	0
383	20241004	144100	115893218	925	925	925	925	0
384	20241004	144000	115893218	925	925	925	925	0
385	20241004	143900	115893218	925	925	925	925	10
386	20241004	143800	115883968	925	925	925	925	0
387	20241004	143700	115883968	925	925	925	925	0
388	20241004	143600	115883968	925	925	925	925	0
389	20241004	143500	115883968	925	925	925	925	0
390	20241004	143400	115883968	925	925	925	925	0
391	20241004	143300	115883968	925	925	925	925	0
392	20241004	143200	115883968	925	925	925	925	1403
393	20241004	143100	114586193	925	925	925	925	11
394	20241004	143000	114576018	919	919	919	919	3
395	20241004	142900	114573261	919	920	920	919	3541
396	20241004	142800	111317238	922	922	922	922	100
397	20241004	142700	111225038	921	923	923	921	5131
398	20241004	142600	106491607	924	924	924	924	0
399	20241004	142500	106491607	924	926	932	924	1788
400	20241004	142400	104837458	927	930	930	927	545
401	20241004	142300	104331679	931	931	931	931	0
402	20241004	142200	104331679	931	931	931	931	0
403	20241004	142100	104331679	931	931	931	931	18
404	20241004	142000	104314921	929	929	929	929	0
405	20241004	141900	104314921	929	929	929	929	0
406	20241004	141800	104314921	929	929	929	929	0
407	20241004	141700	104314921	929	929	929	929	272
408	20241004	141600	104062233	931	931	931	931	0
409	20241004	141500	104062233	931	931	931	931	0
410	20241004	141400	104062233	931	931	931	931	0
411	20241004	141300	104062233	931	931	931	931	0
412	20241004	141200	104062233	931	931	931	931	0
413	20241004	141100	104062233	931	931	931	931	0
414	20241004	141000	104062233	931	931	931	931	0
415	20241004	140900	104062233	931	931	931	931	0
416	20241004	140800	104062233	931	931	931	931	0
417	20241004	140700	104062233	931	931	931	931	0
418	20241004	140600	104062233	931	931	931	931	0
419	20241004	140500	104062233	931	931	931	931	0
420	20241004	140400	104062233	931	931	931	931	0
421	20241004	140300	104062233	931	931	931	931	0
422	20241004	140200	104062233	931	931	931	931	0
423	20241004	140100	104062233	931	931	931	931	0
424	20241004	140000	104062233	931	931	931	931	0
425	20241004	135900	104062233	931	931	931	931	0
426	20241004	135800	104062233	931	931	931	931	7
427	20241004	135700	104055716	931	931	931	931	0
428	20241004	135600	104055716	931	931	931	931	0
429	20241004	135500	104055716	931	931	931	931	0
430	20241004	135400	104055716	931	931	931	931	0
431	20241004	135300	104055716	931	931	931	931	0
432	20241004	135200	104055716	931	931	931	931	0
433	20241004	135100	104055716	931	931	931	931	0
434	20241004	135000	104055716	931	931	931	931	21
435	20241004	134900	104036165	932	932	932	932	0
436	20241004	134800	104036165	932	932	932	932	0
437	20241004	134700	104036165	932	932	932	932	0
438	20241004	134600	104036165	932	932	932	932	0
439	20241004	134500	104036165	932	932	932	932	0
440	20241004	134400	104036165	932	932	932	932	0
441	20241004	134300	104036165	932	932	932	932	0
442	20241004	134200	104036165	932	932	932	932	0
443	20241004	134100	104036165	932	932	932	932	268
444	20241004	134000	103786389	932	932	932	932	0
445	20241004	133900	103786389	932	932	932	932	15
446	20241004	133800	103772409	932	932	932	932	0
447	20241004	133700	103772409	932	932	932	932	1
448	20241004	133600	103771477	931	931	931	931	0
449	20241004	133500	103771477	931	931	931	931	0
450	20241004	133400	103771477	931	931	931	931	0
451	20241004	133300	103771477	931	931	931	931	0
452	20241004	133200	103771477	931	931	931	931	0
453	20241004	133100	103771477	931	931	931	931	1
454	20241004	133000	103770546	929	929	929	929	0
455	20241004	132900	103770546	929	929	929	929	0
456	20241004	132800	103770546	929	929	929	929	0
457	20241004	132700	103770546	929	929	929	929	0
458	20241004	132600	103770546	929	929	929	929	0
459	20241004	132500	103770546	929	929	929	929	0
460	20241004	132400	103770546	929	929	929	929	0
461	20241004	132300	103770546	929	929	929	929	0
462	20241004	132200	103770546	929	929	929	929	0
463	20241004	132100	103770546	929	929	929	929	0
464	20241004	132000	103770546	929	929	929	929	0
465	20241004	131900	103770546	929	929	929	929	0
466	20241004	131800	103770546	929	929	929	929	0
467	20241004	131700	103770546	929	929	929	929	0
468	20241004	131600	103770546	929	929	929	929	0
469	20241004	131500	103770546	929	929	929	929	0
470	20241004	131400	103770546	929	929	929	929	0
471	20241004	131300	103770546	929	929	929	929	0
472	20241004	131200	103770546	929	929	929	929	0
473	20241004	131100	103770546	929	929	929	929	0
474	20241004	131000	103770546	929	929	929	929	0
475	20241004	130900	103770546	929	929	929	929	0
476	20241004	130800	103770546	929	929	929	929	0
477	20241004	130700	103770546	929	929	929	929	0
478	20241004	130600	103770546	929	929	929	929	292
479	20241004	130500	103499278	930	930	930	930	0
480	20241004	130400	103499278	930	930	930	930	0
481	20241004	130300	103499278	930	930	930	930	0
482	20241004	130200	103499278	930	930	930	930	0
483	20241004	130100	103499278	930	930	930	930	109
484	20241004	130000	103397908	930	930	930	930	1098
485	20241004	125900	102376768	930	930	930	930	0
486	20241004	125800	102376768	930	930	930	930	0
487	20241004	125700	102376768	930	930	930	930	2
488	20241004	125600	102374908	934	934	934	934	0
489	20241004	125500	102374908	934	934	934	934	0
490	20241004	125400	102374908	934	934	934	934	0
491	20241004	125300	102374908	934	934	934	934	0
492	20241004	125200	102374908	934	934	934	934	0
493	20241004	125100	102374908	934	934	934	934	1
494	20241004	125000	102373974	930	930	930	930	0
495	20241004	124900	102373974	930	930	930	930	0
496	20241004	124800	102373974	930	930	930	930	0
497	20241004	124700	102373974	930	930	930	930	100
498	20241004	124600	102280974	930	930	930	930	0
499	20241004	124500	102280974	930	930	930	930	0
500	20241004	124400	102280974	930	930	930	930	0
501	20241004	124300	102280974	930	930	930	930	0
502	20241004	124200	102280974	930	930	930	930	0
503	20241004	124100	102280974	930	930	930	930	0
504	20241004	124000	102280974	930	930	930	930	10
505	20241004	123900	102271674	930	930	930	930	30
506	20241004	123800	102243774	930	932	932	930	100
507	20241004	123700	102150738	933	933	933	933	0
508	20241004	123600	102150738	933	934	935	933	20
509	20241004	123500	102132075	933	933	933	933	0
510	20241004	123400	102132075	933	933	933	933	0
511	20241004	123300	102132075	933	933	933	933	0
512	20241004	123200	102132075	933	933	933	933	0
513	20241004	123100	102132075	933	933	933	933	0
514	20241004	123000	102132075	933	933	933	933	0
515	20241004	122900	102132075	933	933	933	933	0
516	20241004	122800	102132075	933	933	933	933	0
517	20241004	122700	102132075	933	933	933	933	0
518	20241004	122600	102132075	933	933	933	933	0
519	20241004	122500	102132075	933	933	933	933	0
520	20241004	122400	102132075	933	933	933	933	0
521	20241004	122300	102132075	933	933	933	933	0
522	20241004	122200	102132075	933	933	933	933	0
523	20241004	122100	102132075	933	933	933	933	0
524	20241004	122000	102132075	933	933	933	933	0
525	20241004	121900	102132075	933	933	933	933	0
526	20241004	121800	102132075	933	933	933	933	0
527	20241004	121700	102132075	933	933	933	933	0
528	20241004	121600	102132075	933	933	933	933	0
529	20241004	121500	102132075	933	933	933	933	0
530	20241004	121400	102132075	933	933	933	933	0
531	20241004	121300	102132075	933	933	933	933	0
532	20241004	121200	102132075	933	933	933	933	0
533	20241004	121100	102132075	933	933	933	933	0
534	20241004	121000	102132075	933	933	933	933	0
535	20241004	120900	102132075	933	933	933	933	0
536	20241004	120800	102132075	933	932	933	932	82
537	20241004	120700	102055599	932	932	932	932	0
538	20241004	120600	102055599	932	932	932	932	0
539	20241004	120500	102055599	932	932	932	932	0
540	20241004	120400	102055599	932	932	932	932	0
541	20241004	120300	102055599	932	932	932	932	0
542	20241004	120200	102055599	932	932	932	932	563
543	20241004	120100	101530883	931	931	931	931	0
544	20241004	120000	101530883	931	931	931	931	0
545	20241004	115900	101530883	931	931	931	931	0
546	20241004	115800	101530883	931	931	931	931	0
547	20241004	115700	101530883	931	931	931	931	0
548	20241004	115600	101530883	931	931	931	931	500
549	20241004	115500	101065383	931	931	931	931	0
550	20241004	115400	101065383	931	931	931	931	0
551	20241004	115300	101065383	931	931	931	931	0
552	20241004	115200	101065383	931	932	932	931	208
553	20241004	115100	100871715	933	933	933	933	20
554	20241004	115000	100853055	930	930	930	930	0
555	20241004	114900	100853055	930	930	930	930	0
556	20241004	114800	100853055	930	930	930	930	0
557	20241004	114700	100853055	930	930	930	930	0
558	20241004	114600	100853055	930	930	930	930	85
559	20241004	114500	100774005	932	932	932	932	0
560	20241004	114400	100774005	932	932	932	932	0
561	20241004	114300	100774005	932	932	932	932	0
562	20241004	114200	100774005	932	932	932	932	0
563	20241004	114100	100774005	932	932	932	932	0
564	20241004	114000	100774005	932	932	932	932	0
565	20241004	113900	100774005	932	932	932	932	0
566	20241004	113800	100774005	932	932	932	932	0
567	20241004	113700	100774005	932	932	932	932	0
568	20241004	113600	100774005	932	932	932	932	0
569	20241004	113500	100774005	932	932	932	932	0
570	20241004	113400	100774005	932	932	932	932	714
571	20241004	113300	100108557	932	932	932	932	0
572	20241004	113200	100108557	932	932	932	932	0
573	20241004	113100	100108557	932	932	932	932	3
574	20241004	113000	100105761	932	932	932	932	0
575	20241004	112900	100105761	932	932	932	932	0
576	20241004	112800	100105761	932	932	932	932	0
577	20241004	112700	100105761	932	932	932	932	0
578	20241004	112600	100105761	932	932	932	932	1
579	20241004	112500	100104829	929	929	929	929	0
580	20241004	112400	100104829	929	929	929	929	0
581	20241004	112300	100104829	929	929	929	929	0
582	20241004	112200	100104829	929	929	929	929	200
583	20241004	112100	99919029	936	936	936	936	0
584	20241004	112000	99919029	936	936	936	936	0
585	20241004	111900	99919029	936	936	936	936	0
586	20241004	111800	99919029	936	936	936	936	0
587	20241004	111700	99919029	936	936	936	936	0
588	20241004	111600	99919029	936	936	936	936	0
589	20241004	111500	99919029	936	936	936	936	0
590	20241004	111400	99919029	936	936	936	936	0
591	20241004	111300	99919029	936	936	936	936	2
592	20241004	111200	99917157	926	926	926	926	0
593	20241004	111100	99917157	926	926	926	926	0
594	20241004	111000	99917157	926	926	926	926	0
595	20241004	110900	99917157	926	926	926	926	0
596	20241004	110800	99917157	926	926	926	926	0
597	20241004	110700	99917157	926	926	926	926	4
598	20241004	110600	99913453	937	937	937	937	1
599	20241004	110500	99912516	939	939	939	939	0
600	20241004	110400	99912516	939	939	939	939	0
601	20241004	110300	99912516	939	939	939	939	0
602	20241004	110200	99912516	939	939	939	939	0
603	20241004	110100	99912516	939	939	939	939	1
604	20241004	110000	99911577	935	935	935	935	0
605	20241004	105900	99911577	935	936	942	935	9617
606	20241004	105800	90860758	936	935	936	935	94
607	20241004	105700	90772867	934	932	934	932	723
608	20241004	105600	90097735	932	932	932	932	0
609	20241004	105500	90097735	932	929	932	929	1004
610	20241004	105400	89164222	920	920	920	920	0
611	20241004	105300	89164222	920	920	920	920	0
612	20241004	105200	89164222	920	929	929	920	1878
613	20241004	105100	87434648	929	929	929	929	0
614	20241004	105000	87434648	929	929	929	929	0
615	20241004	104900	87434648	929	929	929	929	0
616	20241004	104800	87434648	929	929	929	929	0
617	20241004	104700	87434648	929	929	929	929	0
618	20241004	104600	87434648	929	929	929	929	0
619	20241004	104500	87434648	929	929	929	929	0
620	20241004	104400	87434648	929	929	929	929	0
621	20241004	104300	87434648	929	929	929	929	0
622	20241004	104200	87434648	929	929	929	929	0
623	20241004	104100	87434648	929	929	929	929	0
624	20241004	104000	87434648	929	929	929	929	0
625	20241004	103900	87434648	929	929	929	929	104
626	20241004	103800	87338032	929	929	929	929	20
627	20241004	103700	87319452	929	927	929	927	1487
628	20241004	103600	85940967	929	929	929	929	0
629	20241004	103500	85940967	929	929	929	929	23
630	20241004	103400	85919600	910	910	910	910	0
631	20241004	103300	85919600	910	921	921	910	12900
632	20241004	103200	74114866	932	929	932	920	7413
633	20241004	103100	67279512	932	932	932	932	500
634	20241004	103000	66813512	932	932	932	932	0
635	20241004	102900	66813512	932	932	932	932	0
636	20241004	102800	66813512	932	932	932	932	1
637	20241004	102700	66812580	932	932	932	932	0
638	20241004	102600	66812580	932	932	932	932	0
639	20241004	102500	66812580	932	932	932	932	100
640	20241004	102400	66719380	932	932	932	932	0
641	20241004	102300	66719380	932	932	932	932	0
642	20241004	102200	66719380	932	932	932	932	0
643	20241004	102100	66719380	932	932	932	932	0
644	20241004	102000	66719380	932	932	932	932	0
645	20241004	101900	66719380	932	931	932	925	8990
646	20241004	101800	58379687	935	935	935	935	1
647	20241004	101700	58378752	930	930	930	930	0
648	20241004	101600	58378752	930	930	930	930	0
649	20241004	101500	58378752	930	930	930	930	2
650	20241004	101400	58376892	930	930	930	930	3
651	20241004	101300	58374102	930	930	930	930	27
652	20241004	101200	58348992	930	936	936	930	25078
653	20241004	101100	35003310	933	933	933	933	0
654	20241004	101000	35003310	933	942	942	933	3000
655	20241004	100900	32198970	942	943	943	942	1700
656	20241004	100800	30596334	944	943	944	943	195
657	20241004	100700	30412439	943	943	943	943	1
658	20241004	100600	30411496	943	943	943	943	0
659	20241004	100500	30411496	943	943	943	943	1
660	20241004	100400	30410553	942	942	942	942	0
661	20241004	100300	30410553	942	942	942	942	93
662	20241004	100200	30322947	942	942	942	942	0
663	20241004	100100	30322947	942	942	942	942	1
664	20241004	100000	30322005	943	943	943	943	0
665	20241004	095900	30322005	943	943	943	943	0
666	20241004	095800	30322005	943	943	943	943	0
667	20241004	095700	30322005	943	943	943	943	0
668	20241004	095600	30322005	943	943	943	943	0
669	20241004	095500	30322005	943	943	943	943	1
670	20241004	095400	30321062	944	944	944	944	0
671	20241004	095300	30321062	944	944	944	944	1
672	20241004	095200	30320118	944	944	944	944	2
673	20241004	095100	30318230	937	937	937	937	0
674	20241004	095000	30318230	937	943	943	937	7000
675	20241004	094900	23751189	943	943	943	943	0
676	20241004	094800	23751189	943	943	943	943	0
677	20241004	094700	23751189	943	943	943	943	0
678	20241004	094600	23751189	943	943	943	943	0
679	20241004	094500	23751189	943	943	943	943	0
680	20241004	094400	23751189	943	943	943	943	12
681	20241004	094300	23739873	943	943	943	943	321
682	20241004	094200	23437170	943	943	943	943	3
683	20241004	094100	23434341	940	940	940	940	0
684	20241004	094000	23434341	940	940	940	940	0
685	20241004	093900	23434341	940	940	940	940	0
686	20241004	093800	23434341	940	941	941	940	29
687	20241004	093700	23407066	942	942	942	942	0
688	20241004	093600	23407066	942	942	942	942	0
689	20241004	093500	23407066	942	942	942	942	0
690	20241004	093400	23407066	942	942	942	942	0
691	20241004	093300	23407066	942	941	942	941	186
692	20241004	093200	23231947	941	941	941	941	0
693	20241004	093100	23231947	941	941	941	941	0
694	20241004	093000	23231947	941	941	941	941	0
695	20241004	092900	23231947	941	941	941	941	0
696	20241004	092800	23231947	941	941	941	941	0
697	20241004	092700	23231947	941	941	941	941	0
698	20241004	092600	23231947	941	940	941	940	129
699	20241004	092500	23110594	940	940	940	940	583
700	20241004	092400	22562574	939	939	939	939	0
701	20241004	092300	22562574	939	939	939	939	93
702	20241004	092200	22475247	938	938	938	938	0
703	20241004	092100	22475247	938	938	938	938	0
704	20241004	092000	22475247	938	938	938	938	418
705	20241004	091900	22083163	938	938	938	938	4994
706	20241004	091800	17398791	938	938	938	938	1764
707	20241004	091700	15744159	938	940	940	938	1983
708	20241004	091600	13882141	940	940	940	940	8
709	20241004	091500	13874621	945	945	945	945	0
710	20241004	091400	13874621	945	945	945	945	0
711	20241004	091300	13874621	945	945	945	945	1
712	20241004	091200	13873676	945	945	945	945	0
713	20241004	091100	13873676	945	945	945	945	1
714	20241004	091000	13872731	946	946	946	946	0
715	20241004	090900	13872731	946	946	946	946	50
716	20241004	090800	13825431	946	946	946	946	0
717	20241004	090700	13825431	946	946	946	946	10
718	20241004	090600	13815971	944	944	944	944	95
719	20241004	090500	13726291	940	940	940	940	0
720	20241004	090400	13726291	940	940	940	940	0
721	20241004	090300	13726291	940	940	940	940	0
722	20241004	090200	13726291	940	940	940	940	0
723	20241004	090100	13726291	940	949	949	940	60
724	20241004	090000	13669549	953	938	953	938	14573