KissMeData/348080/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	212000	145707705	894	894	894	894	5610
3	20241002	211900	145707705	894	894	894	894	0
4	20241002	211800	145707705	894	894	894	894	0
5	20241002	211700	145707705	894	894	894	894	0
6	20241002	211600	145707705	894	894	894	894	0
7	20241002	211500	145707705	894	894	894	894	0
8	20241002	211400	145707705	894	894	894	894	0
9	20241002	211300	145707705	894	894	894	894	0
10	20241002	211200	145707705	894	894	894	894	0
11	20241002	211100	145707705	894	894	894	894	0
12	20241002	211000	145707705	894	894	894	894	0
13	20241002	210900	145707705	894	894	894	894	0
14	20241002	210800	145707705	894	894	894	894	0
15	20241002	210700	145707705	894	894	894	894	0
16	20241002	210600	145707705	894	894	894	894	0
17	20241002	210500	145707705	894	894	894	894	0
18	20241002	210400	145707705	894	894	894	894	0
19	20241002	210300	145707705	894	894	894	894	0
20	20241002	210200	145707705	894	894	894	894	0
21	20241002	210100	145707705	894	894	894	894	0
22	20241002	210000	145707705	894	894	894	894	0
23	20241002	205900	145707705	894	894	894	894	0
24	20241002	205800	145707705	894	894	894	894	0
25	20241002	205700	145707705	894	894	894	894	0
26	20241002	205600	145707705	894	894	894	894	0
27	20241002	205500	145707705	894	894	894	894	0
28	20241002	205400	145707705	894	894	894	894	0
29	20241002	205300	145707705	894	894	894	894	0
30	20241002	205200	145707705	894	894	894	894	0
31	20241002	205100	145707705	894	894	894	894	0
32	20241002	205000	145707705	894	894	894	894	5610
33	20241002	204900	145707705	894	894	894	894	0
34	20241002	204800	145707705	894	894	894	894	0
35	20241002	204700	145707705	894	894	894	894	0
36	20241002	204600	145707705	894	894	894	894	0
37	20241002	204500	145707705	894	894	894	894	0
38	20241002	204400	145707705	894	894	894	894	0
39	20241002	204300	145707705	894	894	894	894	0
40	20241002	204200	145707705	894	894	894	894	0
41	20241002	204100	145707705	894	894	894	894	0
42	20241002	204000	145707705	894	894	894	894	0
43	20241002	203900	145707705	894	894	894	894	0
44	20241002	203800	145707705	894	894	894	894	0
45	20241002	203700	145707705	894	894	894	894	0
46	20241002	203600	145707705	894	894	894	894	0
47	20241002	203500	145707705	894	894	894	894	0
48	20241002	203400	145707705	894	894	894	894	0
49	20241002	203300	145707705	894	894	894	894	0
50	20241002	203200	145707705	894	894	894	894	0
51	20241002	203100	145707705	894	894	894	894	0
52	20241002	203000	145707705	894	894	894	894	0
53	20241002	202900	145707705	894	894	894	894	0
54	20241002	202800	145707705	894	894	894	894	0
55	20241002	202700	145707705	894	894	894	894	0
56	20241002	202600	145707705	894	894	894	894	0
57	20241002	202500	145707705	894	894	894	894	0
58	20241002	202400	145707705	894	894	894	894	0
59	20241002	202300	145707705	894	894	894	894	0
60	20241002	202200	145707705	894	894	894	894	0
61	20241002	202100	145707705	894	894	894	894	0
62	20241002	202000	145707705	894	894	894	894	5610
63	20241002	201900	145707705	894	894	894	894	0
64	20241002	201800	145707705	894	894	894	894	0
65	20241002	201700	145707705	894	894	894	894	0
66	20241002	201600	145707705	894	894	894	894	0
67	20241002	201500	145707705	894	894	894	894	0
68	20241002	201400	145707705	894	894	894	894	0
69	20241002	201300	145707705	894	894	894	894	0
70	20241002	201200	145707705	894	894	894	894	0
71	20241002	201100	145707705	894	894	894	894	0
72	20241002	201000	145707705	894	894	894	894	0
73	20241002	200900	145707705	894	894	894	894	0
74	20241002	200800	145707705	894	894	894	894	0
75	20241002	200700	145707705	894	894	894	894	0
76	20241002	200600	145707705	894	894	894	894	0
77	20241002	200500	145707705	894	894	894	894	0
78	20241002	200400	145707705	894	894	894	894	0
79	20241002	200300	145707705	894	894	894	894	0
80	20241002	200200	145707705	894	894	894	894	0
81	20241002	200100	145707705	894	894	894	894	0
82	20241002	200000	145707705	894	894	894	894	0
83	20241002	195900	145707705	894	894	894	894	0
84	20241002	195800	145707705	894	894	894	894	0
85	20241002	195700	145707705	894	894	894	894	0
86	20241002	195600	145707705	894	894	894	894	0
87	20241002	195500	145707705	894	894	894	894	0
88	20241002	195400	145707705	894	894	894	894	0
89	20241002	195300	145707705	894	894	894	894	0
90	20241002	195200	145707705	894	894	894	894	0
91	20241002	195100	145707705	894	894	894	894	0
92	20241002	195000	145707705	894	894	894	894	5610
93	20241002	194900	145707705	894	894	894	894	0
94	20241002	194800	145707705	894	894	894	894	0
95	20241002	194700	145707705	894	894	894	894	0
96	20241002	194600	145707705	894	894	894	894	0
97	20241002	194500	145707705	894	894	894	894	0
98	20241002	194400	145707705	894	894	894	894	0
99	20241002	194300	145707705	894	894	894	894	0
100	20241002	194200	145707705	894	894	894	894	0
101	20241002	194100	145707705	894	894	894	894	0
102	20241002	194000	145707705	894	894	894	894	0
103	20241002	193900	145707705	894	894	894	894	0
104	20241002	193800	145707705	894	894	894	894	0
105	20241002	193700	145707705	894	894	894	894	0
106	20241002	193600	145707705	894	894	894	894	0
107	20241002	193500	145707705	894	894	894	894	0
108	20241002	193400	145707705	894	894	894	894	0
109	20241002	193300	145707705	894	894	894	894	0
110	20241002	193200	145707705	894	894	894	894	0
111	20241002	193100	145707705	894	894	894	894	0
112	20241002	193000	145707705	894	894	894	894	0
113	20241002	192900	145707705	894	894	894	894	0
114	20241002	192800	145707705	894	894	894	894	0
115	20241002	192700	145707705	894	894	894	894	0
116	20241002	192600	145707705	894	894	894	894	0
117	20241002	192500	145707705	894	894	894	894	0
118	20241002	192400	145707705	894	894	894	894	0
119	20241002	192300	145707705	894	894	894	894	0
120	20241002	192200	145707705	894	894	894	894	0
121	20241002	192100	145707705	894	894	894	894	0
122	20241002	192000	145707705	894	894	894	894	5610
123	20241002	191900	145707705	894	894	894	894	0
124	20241002	191800	145707705	894	894	894	894	0
125	20241002	191700	145707705	894	894	894	894	0
126	20241002	191600	145707705	894	894	894	894	0
127	20241002	191500	145707705	894	894	894	894	0
128	20241002	191400	145707705	894	894	894	894	0
129	20241002	191300	145707705	894	894	894	894	0
130	20241002	191200	145707705	894	894	894	894	0
131	20241002	191100	145707705	894	894	894	894	0
132	20241002	191000	145707705	894	894	894	894	0
133	20241002	190900	145707705	894	894	894	894	0
134	20241002	190800	145707705	894	894	894	894	0
135	20241002	190700	145707705	894	894	894	894	0
136	20241002	190600	145707705	894	894	894	894	0
137	20241002	190500	145707705	894	894	894	894	0
138	20241002	190400	145707705	894	894	894	894	0
139	20241002	190300	145707705	894	894	894	894	0
140	20241002	190200	145707705	894	894	894	894	0
141	20241002	190100	145707705	894	894	894	894	0
142	20241002	190000	145707705	894	894	894	894	0
143	20241002	185900	145707705	894	894	894	894	0
144	20241002	185800	145707705	894	894	894	894	0
145	20241002	185700	145707705	894	894	894	894	0
146	20241002	185600	145707705	894	894	894	894	0
147	20241002	185500	145707705	894	894	894	894	0
148	20241002	185400	145707705	894	894	894	894	0
149	20241002	185300	145707705	894	894	894	894	0
150	20241002	185200	145707705	894	894	894	894	0
151	20241002	185100	145707705	894	894	894	894	0
152	20241002	185000	145707705	894	894	894	894	5610
153	20241002	184900	145707705	894	894	894	894	0
154	20241002	184800	145707705	894	894	894	894	0
155	20241002	184700	145707705	894	894	894	894	0
156	20241002	184600	145707705	894	894	894	894	0
157	20241002	184500	145707705	894	894	894	894	0
158	20241002	184400	145707705	894	894	894	894	0
159	20241002	184300	145707705	894	894	894	894	0
160	20241002	184200	145707705	894	894	894	894	0
161	20241002	184100	145707705	894	894	894	894	0
162	20241002	184000	145707705	894	894	894	894	0
163	20241002	183900	145707705	894	894	894	894	0
164	20241002	183800	145707705	894	894	894	894	0
165	20241002	183700	145707705	894	894	894	894	0
166	20241002	183600	145707705	894	894	894	894	0
167	20241002	183500	145707705	894	894	894	894	0
168	20241002	183400	145707705	894	894	894	894	0
169	20241002	183300	145707705	894	894	894	894	0
170	20241002	183200	145707705	894	894	894	894	0
171	20241002	183100	145707705	894	894	894	894	0
172	20241002	183000	145707705	894	894	894	894	0
173	20241002	182900	145707705	894	894	894	894	0
174	20241002	182800	145707705	894	894	894	894	0
175	20241002	182700	145707705	894	894	894	894	0
176	20241002	182600	145707705	894	894	894	894	0
177	20241002	182500	145707705	894	894	894	894	0
178	20241002	182400	145707705	894	894	894	894	0
179	20241002	182300	145707705	894	894	894	894	0
180	20241002	182200	145707705	894	894	894	894	0
181	20241002	182100	145707705	894	894	894	894	0
182	20241002	182000	145707705	894	894	894	894	5610
183	20241002	181900	145707705	894	894	894	894	0
184	20241002	181800	145707705	894	894	894	894	0
185	20241002	181700	145707705	894	894	894	894	0
186	20241002	181600	145707705	894	894	894	894	0
187	20241002	181500	145707705	894	894	894	894	0
188	20241002	181400	145707705	894	894	894	894	0
189	20241002	181300	145707705	894	894	894	894	0
190	20241002	181200	145707705	894	894	894	894	0
191	20241002	181100	145707705	894	894	894	894	0
192	20241002	181000	145707705	894	894	894	894	0
193	20241002	180900	145707705	894	894	894	894	0
194	20241002	180800	145707705	894	894	894	894	0
195	20241002	180700	145707705	894	894	894	894	0
196	20241002	180600	145707705	894	894	894	894	0
197	20241002	180500	145707705	894	894	894	894	0
198	20241002	180400	145707705	894	894	894	894	0
199	20241002	180300	145707705	894	894	894	894	0
200	20241002	180200	145707705	894	894	894	894	0
201	20241002	180100	145707705	894	894	894	894	0
202	20241002	180000	145707705	894	894	894	894	0
203	20241002	175900	145707705	894	894	894	894	0
204	20241002	175800	145707705	894	894	894	894	0
205	20241002	175700	145707705	894	894	894	894	0
206	20241002	175600	145707705	894	894	894	894	0
207	20241002	175500	145707705	894	894	894	894	0
208	20241002	175400	145707705	894	894	894	894	0
209	20241002	175300	145707705	894	894	894	894	0
210	20241002	175200	145707705	894	894	894	894	0
211	20241002	175100	145707705	894	894	894	894	0
212	20241002	175000	145707705	894	894	894	894	5610
213	20241002	174900	145707705	894	894	894	894	0
214	20241002	174800	145707705	894	894	894	894	0
215	20241002	174700	145707705	894	894	894	894	0
216	20241002	174600	145707705	894	894	894	894	0
217	20241002	174500	145707705	894	894	894	894	0
218	20241002	174400	145707705	894	894	894	894	0
219	20241002	174300	145707705	894	894	894	894	0
220	20241002	174200	145707705	894	894	894	894	0
221	20241002	174100	145707705	894	894	894	894	0
222	20241002	174000	145707705	894	894	894	894	0
223	20241002	173900	145707705	894	894	894	894	0
224	20241002	173800	145707705	894	894	894	894	0
225	20241002	173700	145707705	894	894	894	894	0
226	20241002	173600	145707705	894	894	894	894	0
227	20241002	173500	145707705	894	894	894	894	0
228	20241002	173400	145707705	894	894	894	894	0
229	20241002	173300	145707705	894	894	894	894	0
230	20241002	173200	145707705	894	894	894	894	0
231	20241002	173100	145707705	894	894	894	894	0
232	20241002	173000	145707705	894	894	894	894	0
233	20241002	172900	145707705	894	894	894	894	0
234	20241002	172800	145707705	894	894	894	894	0
235	20241002	172700	145707705	894	894	894	894	0
236	20241002	172600	145707705	894	894	894	894	0
237	20241002	172500	145707705	894	894	894	894	0
238	20241002	172400	145707705	894	894	894	894	0
239	20241002	172300	145707705	894	894	894	894	0
240	20241002	172200	145707705	894	894	894	894	0
241	20241002	172100	145707705	894	894	894	894	0
242	20241002	172000	145707705	894	894	894	894	5610
243	20241002	171900	145707705	894	894	894	894	0
244	20241002	171800	145707705	894	894	894	894	0
245	20241002	171700	145707705	894	894	894	894	0
246	20241002	171600	145707705	894	894	894	894	0
247	20241002	171500	145707705	894	894	894	894	0
248	20241002	171400	145707705	894	894	894	894	0
249	20241002	171300	145707705	894	894	894	894	0
250	20241002	171200	145707705	894	894	894	894	0
251	20241002	171100	145707705	894	894	894	894	0
252	20241002	171000	145707705	894	894	894	894	0
253	20241002	170900	145707705	894	894	894	894	0
254	20241002	170800	145707705	894	894	894	894	0
255	20241002	170700	145707705	894	894	894	894	0
256	20241002	170600	145707705	894	894	894	894	0
257	20241002	170500	145707705	894	894	894	894	0
258	20241002	170400	145707705	894	894	894	894	0
259	20241002	170300	145707705	894	894	894	894	0
260	20241002	170200	145707705	894	894	894	894	0
261	20241002	170100	145707705	894	894	894	894	0
262	20241002	170000	145707705	894	894	894	894	0
263	20241002	165900	145707705	894	894	894	894	0
264	20241002	165800	145707705	894	894	894	894	0
265	20241002	165700	145707705	894	894	894	894	0
266	20241002	165600	145707705	894	894	894	894	0
267	20241002	165500	145707705	894	894	894	894	0
268	20241002	165400	145707705	894	894	894	894	0
269	20241002	165300	145707705	894	894	894	894	0
270	20241002	165200	145707705	894	894	894	894	0
271	20241002	165100	145707705	894	894	894	894	0
272	20241002	165000	145707705	894	894	894	894	5610
273	20241002	164900	145707705	894	894	894	894	0
274	20241002	164800	145707705	894	894	894	894	0
275	20241002	164700	145707705	894	894	894	894	0
276	20241002	164600	145707705	894	894	894	894	0
277	20241002	164500	145707705	894	894	894	894	0
278	20241002	164400	145707705	894	894	894	894	0
279	20241002	164300	145707705	894	894	894	894	0
280	20241002	164200	145707705	894	894	894	894	0
281	20241002	164100	145707705	894	894	894	894	0
282	20241002	164000	145707705	894	894	894	894	0
283	20241002	163900	145707705	894	894	894	894	0
284	20241002	163800	145707705	894	894	894	894	0
285	20241002	163700	145707705	894	894	894	894	0
286	20241002	163600	145707705	894	894	894	894	0
287	20241002	163500	145707705	894	894	894	894	0
288	20241002	163400	145707705	894	894	894	894	0
289	20241002	163300	145707705	894	894	894	894	0
290	20241002	163200	145707705	894	894	894	894	0
291	20241002	163100	145707705	894	894	894	894	0
292	20241002	163000	145707705	894	894	894	894	0
293	20241002	162900	145707705	894	894	894	894	0
294	20241002	162800	145707705	894	894	894	894	0
295	20241002	162700	145707705	894	894	894	894	0
296	20241002	162600	145707705	894	894	894	894	0
297	20241002	162500	145707705	894	894	894	894	0
298	20241002	162400	145707705	894	894	894	894	0
299	20241002	162300	145707705	894	894	894	894	0
300	20241002	162200	145707705	894	894	894	894	0
301	20241002	162100	145707705	894	894	894	894	0
302	20241002	162000	145707705	894	894	894	894	5610
303	20241002	161900	145707705	894	894	894	894	0
304	20241002	161800	145707705	894	894	894	894	0
305	20241002	161700	145707705	894	894	894	894	0
306	20241002	161600	145707705	894	894	894	894	0
307	20241002	161500	145707705	894	894	894	894	0
308	20241002	161400	145707705	894	894	894	894	0
309	20241002	161300	145707705	894	894	894	894	0
310	20241002	161200	145707705	894	894	894	894	0
311	20241002	161100	145707705	894	894	894	894	0
312	20241002	161000	145707705	894	894	894	894	0
313	20241002	160900	145707705	894	894	894	894	0
314	20241002	160800	145707705	894	894	894	894	0
315	20241002	160700	145707705	894	894	894	894	0
316	20241002	160600	145707705	894	894	894	894	0
317	20241002	160500	145707705	894	894	894	894	0
318	20241002	160400	145707705	894	894	894	894	0
319	20241002	160300	145707705	894	894	894	894	0
320	20241002	160200	145707705	894	894	894	894	0
321	20241002	160100	145707705	894	894	894	894	0
322	20241002	160000	145707705	894	894	894	894	0
323	20241002	155900	145707705	894	894	894	894	0
324	20241002	155800	145707705	894	894	894	894	0
325	20241002	155700	145707705	894	894	894	894	0
326	20241002	155600	145707705	894	894	894	894	0
327	20241002	155500	145707705	894	894	894	894	0
328	20241002	155400	145707705	894	894	894	894	0
329	20241002	155300	145707705	894	894	894	894	0
330	20241002	155200	145707705	894	894	894	894	0
331	20241002	155100	145707705	894	894	894	894	0
332	20241002	155000	145707705	894	894	894	894	5610
333	20241002	154900	145707705	894	894	894	894	0
334	20241002	154800	145707705	894	894	894	894	0
335	20241002	154700	145707705	894	894	894	894	0
336	20241002	154600	145707705	894	894	894	894	0
337	20241002	154500	145707705	894	894	894	894	0
338	20241002	154400	145707705	894	894	894	894	0
339	20241002	154300	145707705	894	894	894	894	0
340	20241002	154200	145707705	894	894	894	894	0
341	20241002	154100	145707705	894	894	894	894	0
342	20241002	154000	145707705	894	894	894	894	0
343	20241002	153900	145707705	894	894	894	894	0
344	20241002	153800	145707705	894	894	894	894	0
345	20241002	153700	145707705	894	894	894	894	0
346	20241002	153600	145707705	894	894	894	894	0
347	20241002	153500	145707705	894	894	894	894	0
348	20241002	153400	145707705	894	894	894	894	0
349	20241002	153300	145707705	894	894	894	894	0
350	20241002	153200	145707705	894	894	894	894	0
351	20241002	153100	145707705	894	894	894	894	0
352	20241002	153000	145707705	894	894	894	894	5610
353	20241002	152900	140692365	899	899	899	899	0
354	20241002	152800	140692365	899	899	899	899	0
355	20241002	152700	140692365	899	899	899	899	0
356	20241002	152600	140692365	899	899	899	899	0
357	20241002	152500	140692365	899	899	899	899	0
358	20241002	152400	140692365	899	899	899	899	0
359	20241002	152300	140692365	899	899	899	899	0
360	20241002	152200	140692365	899	899	899	899	0
361	20241002	152100	140692365	899	899	899	899	0
362	20241002	152000	140692365	899	899	899	899	0
363	20241002	151900	140692365	899	899	899	899	0
364	20241002	151800	140692365	899	899	899	899	10
365	20241002	151700	140683375	899	894	899	894	12
366	20241002	151600	140672592	893	899	899	893	130
367	20241002	151500	140556273	900	900	900	900	0
368	20241002	151400	140556273	900	899	900	899	20
369	20241002	151300	140538291	899	899	899	899	0
370	20241002	151200	140538291	899	899	899	899	0
371	20241002	151100	140538291	899	899	899	899	2
372	20241002	151000	140536493	900	900	900	894	125
373	20241002	150900	140424725	900	900	900	900	1
374	20241002	150800	140423825	898	898	898	898	212
375	20241002	150700	140233449	901	902	902	901	177
376	20241002	150600	140073838	902	902	902	902	0
377	20241002	150500	140073838	902	902	902	902	10
378	20241002	150400	140064818	902	902	902	902	1
379	20241002	150300	140063916	899	899	899	899	1500
380	20241002	150200	138715416	899	899	899	899	10
381	20241002	150100	138706426	899	899	899	899	20
382	20241002	150000	138688446	899	899	899	899	0
383	20241002	145900	138688446	899	899	899	899	0
384	20241002	145800	138688446	899	898	899	898	2
385	20241002	145700	138686649	893	896	899	893	2081
386	20241002	145600	136819992	893	893	893	893	0
387	20241002	145500	136819992	893	893	893	893	0
388	20241002	145400	136819992	893	893	893	893	0
389	20241002	145300	136819992	893	893	893	893	0
390	20241002	145200	136819992	893	893	893	893	0
391	20241002	145100	136819992	893	893	893	893	0
392	20241002	145000	136819992	893	896	896	893	1224
393	20241002	144900	135726951	896	896	896	896	0
394	20241002	144800	135726951	896	896	896	896	15
395	20241002	144700	135713511	896	896	896	896	0
396	20241002	144600	135713511	896	896	896	896	1
397	20241002	144500	135712615	893	893	893	893	0
398	20241002	144400	135712615	893	893	893	893	0
399	20241002	144300	135712615	893	893	893	893	1
400	20241002	144200	135711722	898	898	898	898	0
401	20241002	144100	135711722	898	898	898	898	0
402	20241002	144000	135711722	898	898	898	898	0
403	20241002	143900	135711722	898	898	898	898	0
404	20241002	143800	135711722	898	893	898	893	112
405	20241002	143700	135611701	897	897	897	897	0
406	20241002	143600	135611701	897	897	897	897	355
407	20241002	143500	135293266	897	897	897	897	96
408	20241002	143400	135207154	897	897	897	897	1
409	20241002	143300	135206257	897	897	897	897	10
410	20241002	143200	135197287	897	898	898	897	61
411	20241002	143100	135142560	892	899	899	892	3117
412	20241002	143000	132361658	898	896	898	896	869
413	20241002	142900	131583028	892	892	892	892	244
414	20241002	142800	131365380	896	896	896	896	1001
415	20241002	142700	130468484	896	896	896	896	1
416	20241002	142600	130467588	896	896	896	896	0
417	20241002	142500	130467588	896	896	896	896	338
418	20241002	142400	130164740	896	896	896	896	0
419	20241002	142300	130164740	896	896	896	896	0
420	20241002	142200	130164740	896	896	896	896	293
421	20241002	142100	129902212	896	896	896	896	104
422	20241002	142000	129809028	892	892	896	892	565
423	20241002	141900	129305044	896	896	896	896	50
424	20241002	141800	129260244	896	896	896	896	0
425	20241002	141700	129260244	896	896	896	896	1
426	20241002	141600	129259348	889	889	889	889	300
427	20241002	141500	128992648	896	896	896	896	0
428	20241002	141400	128992648	896	889	896	889	4
429	20241002	141300	128989085	896	890	896	889	101
430	20241002	141200	128899209	897	897	897	897	0
431	20241002	141100	128899209	897	897	897	897	0
432	20241002	141000	128899209	897	890	897	890	1901
433	20241002	140900	127207312	897	897	897	897	1
434	20241002	140800	127206415	890	890	890	890	0
435	20241002	140700	127206415	890	890	890	890	115
436	20241002	140600	127104065	897	895	897	895	5266
437	20241002	140500	122390991	895	895	895	895	0
438	20241002	140400	122390991	895	895	895	895	0
439	20241002	140300	122390991	895	890	895	890	301
440	20241002	140200	122123096	895	895	895	890	7002
441	20241002	140100	115891306	890	891	895	890	1011
442	20241002	140000	114991501	891	896	896	891	499
443	20241002	135900	114546887	891	894	894	891	1000
444	20241002	135800	113655472	899	899	899	899	1
445	20241002	135700	113654573	895	899	899	895	474
446	20241002	135600	113230339	895	895	895	895	100
447	20241002	135500	113140839	895	895	895	895	200
448	20241002	135400	112961839	899	895	899	895	101
449	20241002	135300	112871440	895	895	895	895	100
450	20241002	135200	112781940	899	899	899	899	0
451	20241002	135100	112781940	899	899	899	899	0
452	20241002	135000	112781940	899	896	899	896	160
453	20241002	134900	112638577	896	896	896	896	0
454	20241002	134800	112638577	896	896	896	896	0
455	20241002	134700	112638577	896	896	896	896	185
456	20241002	134600	112472817	896	892	896	892	2916
457	20241002	134500	109860481	891	891	891	891	1
458	20241002	134400	109859590	896	896	896	896	0
459	20241002	134300	109859590	896	892	896	892	1991
460	20241002	134200	108083614	896	896	896	896	0
461	20241002	134100	108083614	896	896	896	896	21
462	20241002	134000	108064798	896	896	896	895	30
463	20241002	133900	108037937	896	896	896	896	0
464	20241002	133800	108037937	896	892	896	892	49
465	20241002	133700	107994225	893	895	896	893	28
466	20241002	133600	107969184	895	895	897	895	187
467	20241002	133500	107801815	898	895	898	895	67
468	20241002	133400	107741847	899	899	899	899	0
469	20241002	133300	107741847	899	895	899	895	285
470	20241002	133200	107486764	895	893	895	893	328
471	20241002	133100	107193858	895	895	895	895	1
472	20241002	133000	107192963	895	894	895	894	2
473	20241002	132900	107191174	894	895	895	894	548
474	20241002	132800	106701037	896	897	897	896	115
475	20241002	132700	106597994	897	897	897	897	662
476	20241002	132600	106004180	900	900	900	898	113
477	20241002	132500	105902604	900	902	902	900	599
478	20241002	132400	105362897	902	902	902	902	34
479	20241002	132300	105332229	909	909	909	909	0
480	20241002	132200	105332229	909	909	909	909	0
481	20241002	132100	105332229	909	909	909	909	0
482	20241002	132000	105332229	909	909	909	909	0
483	20241002	131900	105332229	909	909	909	909	0
484	20241002	131800	105332229	909	909	909	901	1002
485	20241002	131700	104429411	901	901	901	901	0
486	20241002	131600	104429411	901	901	901	901	200
487	20241002	131500	104249211	901	901	901	901	0
488	20241002	131400	104249211	901	901	901	901	200
489	20241002	131300	104069011	909	909	909	909	0
490	20241002	131200	104069011	909	909	909	909	0
491	20241002	131100	104069011	909	902	909	901	959
492	20241002	131000	103204934	909	909	909	909	0
493	20241002	130900	103204934	909	909	909	909	0
494	20241002	130800	103204934	909	909	909	909	0
495	20241002	130700	103204934	909	902	909	900	1836
496	20241002	130600	101551954	910	910	910	910	0
497	20241002	130500	101551954	910	905	910	905	4001
498	20241002	130400	97922000	901	901	901	901	110
499	20241002	130300	97822890	901	901	901	901	0
500	20241002	130200	97822890	901	901	901	901	0
501	20241002	130100	97822890	901	901	901	901	120
502	20241002	130000	97714770	905	905	905	905	0
503	20241002	125900	97714770	905	902	905	902	1232
504	20241002	125800	96603503	907	907	907	907	0
505	20241002	125700	96603503	907	907	907	907	0
506	20241002	125600	96603503	907	907	907	907	0
507	20241002	125500	96603503	907	907	907	907	18
508	20241002	125400	96587177	907	907	907	907	0
509	20241002	125300	96587177	907	907	907	907	0
510	20241002	125200	96587177	907	901	907	901	50
511	20241002	125100	96542121	907	907	907	907	0
512	20241002	125000	96542121	907	907	907	907	0
513	20241002	124900	96542121	907	906	907	906	258
514	20241002	124800	96308215	907	907	907	907	0
515	20241002	124700	96308215	907	907	907	907	1
516	20241002	124600	96307308	901	900	901	900	74
517	20241002	124500	96240706	901	903	903	901	97
518	20241002	124400	96153250	907	907	907	907	0
519	20241002	124300	96153250	907	907	907	907	0
520	20241002	124200	96153250	907	907	907	907	0
521	20241002	124100	96153250	907	907	907	907	21
522	20241002	124000	96134203	907	907	907	907	1211
523	20241002	123900	95035826	907	907	907	907	0
524	20241002	123800	95035826	907	907	907	907	61
525	20241002	123700	94980499	907	907	907	907	0
526	20241002	123600	94980499	907	907	907	907	0
527	20241002	123500	94980499	907	907	907	907	0
528	20241002	123400	94980499	907	907	907	907	0
529	20241002	123300	94980499	907	907	907	907	0
530	20241002	123200	94980499	907	907	907	907	0
531	20241002	123100	94980499	907	907	907	907	1
532	20241002	123000	94979592	909	909	909	909	0
533	20241002	122900	94979592	909	909	909	909	0
534	20241002	122800	94979592	909	909	909	909	0
535	20241002	122700	94979592	909	909	909	909	0
536	20241002	122600	94979592	909	909	909	909	200
537	20241002	122500	94797792	907	907	910	907	463
538	20241002	122400	94377381	907	907	907	907	0
539	20241002	122300	94377381	907	907	907	907	1
540	20241002	122200	94376474	907	907	907	907	1
541	20241002	122100	94375567	907	907	907	907	0
542	20241002	122000	94375567	907	907	907	907	1
543	20241002	121900	94374660	898	899	899	898	100
544	20241002	121800	94284853	908	900	908	899	599
545	20241002	121700	93745760	907	907	907	907	0
546	20241002	121600	93745760	907	907	907	907	1
547	20241002	121500	93744853	901	903	904	901	43
548	20241002	121400	93706041	904	904	904	904	0
549	20241002	121300	93706041	904	904	904	904	0
550	20241002	121200	93706041	904	904	904	904	0
551	20241002	121100	93706041	904	904	904	904	0
552	20241002	121000	93706041	904	904	904	904	0
553	20241002	120900	93706041	904	904	904	904	6
554	20241002	120800	93700617	904	904	904	904	0
555	20241002	120700	93700617	904	904	904	904	3
556	20241002	120600	93697905	907	907	907	907	0
557	20241002	120500	93697905	907	907	907	906	8
558	20241002	120400	93690654	907	907	907	907	1
559	20241002	120300	93689747	900	900	900	900	189
560	20241002	120200	93519647	900	900	900	900	0
561	20241002	120100	93519647	900	900	900	900	5
562	20241002	120000	93515147	909	909	909	909	0
563	20241002	115900	93515147	909	909	909	909	0
564	20241002	115800	93515147	909	909	909	909	1
565	20241002	115700	93514238	901	909	909	901	402
566	20241002	115600	93150410	900	903	903	900	275
567	20241002	115500	92902510	903	906	910	903	332
568	20241002	115400	92601952	907	907	907	907	0
569	20241002	115300	92601952	907	907	907	907	0
570	20241002	115200	92601952	907	907	907	907	10
571	20241002	115100	92592882	912	912	912	912	0
572	20241002	115000	92592882	912	912	912	912	0
573	20241002	114900	92592882	912	912	912	912	1
574	20241002	114800	92591970	907	907	907	907	0
575	20241002	114700	92591970	907	907	907	907	10
576	20241002	114600	92582900	912	912	912	912	300
577	20241002	114500	92309300	912	912	912	912	0
578	20241002	114400	92309300	912	912	912	912	1
579	20241002	114300	92308388	910	911	911	910	20
580	20241002	114200	92290173	912	912	912	912	0
581	20241002	114100	92290173	912	912	912	912	1
582	20241002	114000	92289261	906	907	907	906	10
583	20241002	113900	92280192	912	907	912	907	6
584	20241002	113800	92274745	912	912	912	912	1
585	20241002	113700	92273833	908	909	912	908	34
586	20241002	113600	92242942	912	912	912	912	0
587	20241002	113500	92242942	912	910	912	910	10
588	20241002	113400	92233840	912	912	912	912	0
589	20241002	113300	92233840	912	912	912	912	0
590	20241002	113200	92233840	912	912	912	912	0
591	20241002	113100	92233840	912	912	912	912	0
592	20241002	113000	92233840	912	912	912	912	0
593	20241002	112900	92233840	912	912	912	912	1
594	20241002	112800	92232928	910	909	912	909	13
595	20241002	112700	92221107	912	912	912	912	1
596	20241002	112600	92220195	910	912	912	910	3
597	20241002	112500	92217461	912	912	912	912	9
598	20241002	112400	92209253	912	912	912	912	2
599	20241002	112300	92207429	912	910	912	908	88
600	20241002	112200	92127409	913	913	913	913	0
601	20241002	112100	92127409	913	913	913	913	0
602	20241002	112000	92127409	913	913	913	913	0
603	20241002	111900	92127409	913	913	913	913	5
604	20241002	111800	92122844	913	913	913	913	4
605	20241002	111700	92119192	913	913	913	913	0
606	20241002	111600	92119192	913	913	913	913	0
607	20241002	111500	92119192	913	913	913	913	239
608	20241002	111400	91900985	913	913	913	913	0
609	20241002	111300	91900985	913	913	913	913	0
610	20241002	111200	91900985	913	910	913	910	2001
611	20241002	111100	90080072	911	911	911	911	171
612	20241002	111000	89924291	913	913	913	913	0
613	20241002	110900	89924291	913	913	913	913	0
614	20241002	110800	89924291	913	913	913	913	0
615	20241002	110700	89924291	913	913	913	913	0
616	20241002	110600	89924291	913	913	913	913	1
617	20241002	110500	89923378	913	913	913	913	2
618	20241002	110400	89921552	913	913	913	913	200
619	20241002	110300	89738952	913	913	913	913	300
620	20241002	110200	89465052	913	913	913	913	1
621	20241002	110100	89464139	913	912	913	912	12
622	20241002	110000	89453193	913	913	913	913	0
623	20241002	105900	89453193	913	913	913	913	1
624	20241002	105800	89452280	911	911	911	911	0
625	20241002	105700	89452280	911	915	915	911	2362
626	20241002	105600	87297187	915	916	916	915	105
627	20241002	105500	87201046	919	919	919	919	0
628	20241002	105400	87201046	919	918	919	918	2
629	20241002	105300	87199209	916	916	916	916	23
630	20241002	105200	87178141	916	916	916	916	20
631	20241002	105100	87159821	916	916	916	916	156
632	20241002	105000	87016925	916	916	916	916	20
633	20241002	104900	86998605	919	919	919	919	0
634	20241002	104800	86998605	919	919	919	919	6
635	20241002	104700	86993091	919	919	919	919	9
636	20241002	104600	86984820	919	919	919	919	0
637	20241002	104500	86984820	919	919	919	919	0
638	20241002	104400	86984820	919	919	919	919	0
639	20241002	104300	86984820	919	919	919	919	1
640	20241002	104200	86983901	919	919	919	919	5
641	20241002	104100	86979306	919	918	919	918	310
642	20241002	104000	86694725	918	918	918	918	0
643	20241002	103900	86694725	918	918	918	918	0
644	20241002	103800	86694725	918	917	918	917	55
645	20241002	103700	86644289	917	915	917	915	12
646	20241002	103600	86633287	917	917	917	917	5
647	20241002	103500	86628702	917	917	917	917	0
648	20241002	103400	86628702	917	917	917	917	0
649	20241002	103300	86628702	917	917	917	917	86
650	20241002	103200	86549840	917	917	917	917	1
651	20241002	103100	86548923	918	918	918	918	7
652	20241002	103000	86542497	918	918	918	918	0
653	20241002	102900	86542497	918	918	918	918	1
654	20241002	102800	86541579	913	914	914	913	41
655	20241002	102700	86504130	918	918	918	918	0
656	20241002	102600	86504130	918	918	918	918	6
657	20241002	102500	86498622	915	915	915	915	375
658	20241002	102400	86155497	918	918	918	918	0
659	20241002	102300	86155497	918	918	918	918	1
660	20241002	102200	86154579	915	918	918	915	32
661	20241002	102100	86125266	919	919	919	919	0
662	20241002	102000	86125266	919	918	919	918	49
663	20241002	101900	86080283	918	915	918	915	11
664	20241002	101800	86070215	915	918	918	915	535
665	20241002	101700	85580687	915	915	917	914	228
666	20241002	101600	85372067	919	919	919	919	0
667	20241002	101500	85372067	919	919	919	919	0
668	20241002	101400	85372067	919	919	919	919	0
669	20241002	101300	85372067	919	919	919	919	0
670	20241002	101200	85372067	919	919	919	919	0
671	20241002	101100	85372067	919	917	919	916	21
672	20241002	101000	85352818	919	919	919	919	83
673	20241002	100900	85276541	919	916	919	916	7011
674	20241002	100800	78833462	919	915	919	915	7420
675	20241002	100700	72033794	914	915	915	914	11
676	20241002	100600	72023739	911	911	911	911	4001
677	20241002	100500	68378828	909	911	911	909	30
678	20241002	100400	68351528	915	914	915	912	1148
679	20241002	100300	67302285	914	914	914	914	1
680	20241002	100200	67301371	908	908	908	908	0
681	20241002	100100	67301371	908	908	908	908	105
682	20241002	100000	67206031	908	908	908	908	773
683	20241002	095900	66504147	908	908	908	907	12
684	20241002	095800	66493261	906	907	907	906	20
685	20241002	095700	66475131	908	903	908	903	130
686	20241002	095600	66357669	903	900	903	899	4730
687	20241002	095500	62086579	903	903	903	903	0
688	20241002	095400	62086579	903	902	903	902	9051
689	20241002	095300	53913553	890	890	890	890	6449
690	20241002	095200	48173943	890	892	892	890	3551
691	20241002	095100	45013472	902	898	902	898	2231
692	20241002	095000	43010002	902	902	902	902	0
693	20241002	094900	43010002	902	902	902	902	1
694	20241002	094800	43009100	891	903	903	891	128
695	20241002	094700	42894740	903	903	903	903	20
696	20241002	094600	42876680	903	903	903	903	43
697	20241002	094500	42837851	903	903	903	903	2
698	20241002	094400	42836045	903	903	903	903	0
699	20241002	094300	42836045	903	903	903	903	0
700	20241002	094200	42836045	903	903	903	903	0
701	20241002	094100	42836045	903	903	903	903	0
702	20241002	094000	42836045	903	903	903	903	0
703	20241002	093900	42836045	903	903	903	903	42
704	20241002	093800	42798119	904	904	904	904	0
705	20241002	093700	42798119	904	904	904	904	0
706	20241002	093600	42798119	904	904	904	904	0
707	20241002	093500	42798119	904	904	904	904	10
708	20241002	093400	42789079	904	903	904	903	188
709	20241002	093300	42619172	890	902	904	890	1476
710	20241002	093200	41300779	901	901	901	901	10
711	20241002	093100	41291769	902	902	902	902	21
712	20241002	093000	41272827	902	890	902	890	201
713	20241002	092900	41093925	890	903	903	890	451
714	20241002	092800	40692017	900	900	900	900	230
715	20241002	092700	40485017	903	903	903	903	10
716	20241002	092600	40475987	905	905	905	905	224
717	20241002	092500	40273267	905	905	905	905	14
718	20241002	092400	40260597	905	892	905	892	11
719	20241002	092300	40250772	905	905	905	905	1
720	20241002	092200	40249867	905	905	905	905	1111
721	20241002	092100	39244412	905	901	905	901	2005
722	20241002	092000	37433271	901	898	901	898	6
723	20241002	091900	37427880	898	898	898	898	0
724	20241002	091800	37427880	898	898	901	898	16
725	20241002	091700	37413509	904	904	904	904	0
726	20241002	091600	37413509	904	904	904	904	0
727	20241002	091500	37413509	904	898	904	898	917
728	20241002	091400	36589371	898	898	898	898	808
729	20241002	091300	35863787	898	898	898	879	1801
730	20241002	091200	34274755	884	892	892	884	2543
731	20241002	091100	32024077	886	887	887	886	2547
732	20241002	091000	29767415	886	891	891	886	9711
733	20241002	090900	21124549	895	895	895	895	8
734	20241002	090800	21117389	896	896	896	896	10
735	20241002	090700	21108429	896	891	896	890	2368
736	20241002	090600	19000334	897	897	897	897	1
737	20241002	090500	18999437	890	890	890	890	3797
738	20241002	090400	15620107	890	876	890	876	4586
739	20241002	090300	11586275	876	882	883	876	7288
740	20241002	090200	5170443	883	886	890	883	1094
741	20241002	090100	4199822	898	889	898	887	2117
742	20241002	090000	2318110	891	906	906	889	2598