KissMeData/052900/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	193600	124349982	986	986	986	986	7902
3	20241004	193500	124349982	986	986	986	986	0
4	20241004	193400	124349982	986	986	986	986	0
5	20241004	193300	124349982	986	986	986	986	0
6	20241004	193200	124349982	986	986	986	986	0
7	20241004	193100	124349982	986	986	986	986	0
8	20241004	193000	124349982	986	986	986	986	0
9	20241004	192900	124349982	986	986	986	986	0
10	20241004	192800	124349982	986	986	986	986	0
11	20241004	192700	124349982	986	986	986	986	0
12	20241004	192600	124349982	986	986	986	986	0
13	20241004	192500	124349982	986	986	986	986	0
14	20241004	192400	124349982	986	986	986	986	0
15	20241004	192300	124349982	986	986	986	986	0
16	20241004	192200	124349982	986	986	986	986	0
17	20241004	192100	124349982	986	986	986	986	0
18	20241004	192000	124349982	986	986	986	986	0
19	20241004	191900	124349982	986	986	986	986	0
20	20241004	191800	124349982	986	986	986	986	0
21	20241004	191700	124349982	986	986	986	986	0
22	20241004	191600	124349982	986	986	986	986	0
23	20241004	191500	124349982	986	986	986	986	0
24	20241004	191400	124349982	986	986	986	986	0
25	20241004	191300	124349982	986	986	986	986	0
26	20241004	191200	124349982	986	986	986	986	0
27	20241004	191100	124349982	986	986	986	986	0
28	20241004	191000	124349982	986	986	986	986	0
29	20241004	190900	124349982	986	986	986	986	0
30	20241004	190800	124349982	986	986	986	986	0
31	20241004	190700	124349982	986	986	986	986	0
32	20241004	190600	124349982	986	986	986	986	7902
33	20241004	190500	124349982	986	986	986	986	0
34	20241004	190400	124349982	986	986	986	986	0
35	20241004	190300	124349982	986	986	986	986	0
36	20241004	190200	124349982	986	986	986	986	0
37	20241004	190100	124349982	986	986	986	986	0
38	20241004	190000	124349982	986	986	986	986	0
39	20241004	185900	124349982	986	986	986	986	0
40	20241004	185800	124349982	986	986	986	986	0
41	20241004	185700	124349982	986	986	986	986	0
42	20241004	185600	124349982	986	986	986	986	0
43	20241004	185500	124349982	986	986	986	986	0
44	20241004	185400	124349982	986	986	986	986	0
45	20241004	185300	124349982	986	986	986	986	0
46	20241004	185200	124349982	986	986	986	986	0
47	20241004	185100	124349982	986	986	986	986	0
48	20241004	185000	124349982	986	986	986	986	0
49	20241004	184900	124349982	986	986	986	986	0
50	20241004	184800	124349982	986	986	986	986	0
51	20241004	184700	124349982	986	986	986	986	0
52	20241004	184600	124349982	986	986	986	986	0
53	20241004	184500	124349982	986	986	986	986	0
54	20241004	184400	124349982	986	986	986	986	0
55	20241004	184300	124349982	986	986	986	986	0
56	20241004	184200	124349982	986	986	986	986	0
57	20241004	184100	124349982	986	986	986	986	0
58	20241004	184000	124349982	986	986	986	986	0
59	20241004	183900	124349982	986	986	986	986	0
60	20241004	183800	124349982	986	986	986	986	0
61	20241004	183700	124349982	986	986	986	986	0
62	20241004	183600	124349982	986	986	986	986	7902
63	20241004	183500	124349982	986	986	986	986	0
64	20241004	183400	124349982	986	986	986	986	0
65	20241004	183300	124349982	986	986	986	986	0
66	20241004	183200	124349982	986	986	986	986	0
67	20241004	183100	124349982	986	986	986	986	0
68	20241004	183000	124349982	986	986	986	986	0
69	20241004	182900	124349982	986	986	986	986	0
70	20241004	182800	124349982	986	986	986	986	0
71	20241004	182700	124349982	986	986	986	986	0
72	20241004	182600	124349982	986	986	986	986	0
73	20241004	182500	124349982	986	986	986	986	0
74	20241004	182400	124349982	986	986	986	986	0
75	20241004	182300	124349982	986	986	986	986	0
76	20241004	182200	124349982	986	986	986	986	0
77	20241004	182100	124349982	986	986	986	986	0
78	20241004	182000	124349982	986	986	986	986	0
79	20241004	181900	124349982	986	986	986	986	0
80	20241004	181800	124349982	986	986	986	986	0
81	20241004	181700	124349982	986	986	986	986	0
82	20241004	181600	124349982	986	986	986	986	0
83	20241004	181500	124349982	986	986	986	986	0
84	20241004	181400	124349982	986	986	986	986	0
85	20241004	181300	124349982	986	986	986	986	0
86	20241004	181200	124349982	986	986	986	986	0
87	20241004	181100	124349982	986	986	986	986	0
88	20241004	181000	124349982	986	986	986	986	0
89	20241004	180900	124349982	986	986	986	986	0
90	20241004	180800	124349982	986	986	986	986	0
91	20241004	180700	124349982	986	986	986	986	0
92	20241004	180600	124349982	986	986	986	986	7902
93	20241004	180500	124349982	986	986	986	986	0
94	20241004	180400	124349982	986	986	986	986	0
95	20241004	180300	124349982	986	986	986	986	0
96	20241004	180200	124349982	986	986	986	986	0
97	20241004	180100	124349982	986	986	986	986	0
98	20241004	180000	124349982	986	986	986	986	0
99	20241004	175900	124349982	986	986	986	986	0
100	20241004	175800	124349982	986	986	986	986	0
101	20241004	175700	124349982	986	986	986	986	0
102	20241004	175600	124349982	986	986	986	986	0
103	20241004	175500	124349982	986	986	986	986	0
104	20241004	175400	124349982	986	986	986	986	0
105	20241004	175300	124349982	986	986	986	986	0
106	20241004	175200	124349982	986	986	986	986	0
107	20241004	175100	124349982	986	986	986	986	0
108	20241004	175000	124349982	986	986	986	986	0
109	20241004	174900	124349982	986	986	986	986	0
110	20241004	174800	124349982	986	986	986	986	0
111	20241004	174700	124349982	986	986	986	986	0
112	20241004	174600	124349982	986	986	986	986	0
113	20241004	174500	124349982	986	986	986	986	0
114	20241004	174400	124349982	986	986	986	986	0
115	20241004	174300	124349982	986	986	986	986	0
116	20241004	174200	124349982	986	986	986	986	0
117	20241004	174100	124349982	986	986	986	986	0
118	20241004	174000	124349982	986	986	986	986	0
119	20241004	173900	124349982	986	986	986	986	0
120	20241004	173800	124349982	986	986	986	986	0
121	20241004	173700	124349982	986	986	986	986	0
122	20241004	173600	124349982	986	986	986	986	7902
123	20241004	173500	124349982	986	986	986	986	0
124	20241004	173400	124349982	986	986	986	986	0
125	20241004	173300	124349982	986	986	986	986	0
126	20241004	173200	124349982	986	986	986	986	0
127	20241004	173100	124349982	986	986	986	986	0
128	20241004	173000	124349982	986	986	986	986	0
129	20241004	172900	124349982	986	986	986	986	0
130	20241004	172800	124349982	986	986	986	986	0
131	20241004	172700	124349982	986	986	986	986	0
132	20241004	172600	124349982	986	986	986	986	0
133	20241004	172500	124349982	986	986	986	986	0
134	20241004	172400	124349982	986	986	986	986	0
135	20241004	172300	124349982	986	986	986	986	0
136	20241004	172200	124349982	986	986	986	986	0
137	20241004	172100	124349982	986	986	986	986	0
138	20241004	172000	124349982	986	986	986	986	0
139	20241004	171900	124349982	986	986	986	986	0
140	20241004	171800	124349982	986	986	986	986	0
141	20241004	171700	124349982	986	986	986	986	0
142	20241004	171600	124349982	986	986	986	986	0
143	20241004	171500	124349982	986	986	986	986	0
144	20241004	171400	124349982	986	986	986	986	0
145	20241004	171300	124349982	986	986	986	986	0
146	20241004	171200	124349982	986	986	986	986	0
147	20241004	171100	124349982	986	986	986	986	0
148	20241004	171000	124349982	986	986	986	986	0
149	20241004	170900	124349982	986	986	986	986	0
150	20241004	170800	124349982	986	986	986	986	0
151	20241004	170700	124349982	986	986	986	986	0
152	20241004	170600	124349982	986	986	986	986	7902
153	20241004	170500	124349982	986	986	986	986	0
154	20241004	170400	124349982	986	986	986	986	0
155	20241004	170300	124349982	986	986	986	986	0
156	20241004	170200	124349982	986	986	986	986	0
157	20241004	170100	124349982	986	986	986	986	0
158	20241004	170000	124349982	986	986	986	986	0
159	20241004	165900	124349982	986	986	986	986	0
160	20241004	165800	124349982	986	986	986	986	0
161	20241004	165700	124349982	986	986	986	986	0
162	20241004	165600	124349982	986	986	986	986	0
163	20241004	165500	124349982	986	986	986	986	0
164	20241004	165400	124349982	986	986	986	986	0
165	20241004	165300	124349982	986	986	986	986	0
166	20241004	165200	124349982	986	986	986	986	0
167	20241004	165100	124349982	986	986	986	986	0
168	20241004	165000	124349982	986	986	986	986	0
169	20241004	164900	124349982	986	986	986	986	0
170	20241004	164800	124349982	986	986	986	986	0
171	20241004	164700	124349982	986	986	986	986	0
172	20241004	164600	124349982	986	986	986	986	0
173	20241004	164500	124349982	986	986	986	986	0
174	20241004	164400	124349982	986	986	986	986	0
175	20241004	164300	124349982	986	986	986	986	0
176	20241004	164200	124349982	986	986	986	986	0
177	20241004	164100	124349982	986	986	986	986	0
178	20241004	164000	124349982	986	986	986	986	0
179	20241004	163900	124349982	986	986	986	986	0
180	20241004	163800	124349982	986	986	986	986	0
181	20241004	163700	124349982	986	986	986	986	0
182	20241004	163600	124349982	986	986	986	986	7902
183	20241004	163500	124349982	986	986	986	986	0
184	20241004	163400	124349982	986	986	986	986	0
185	20241004	163300	124349982	986	986	986	986	0
186	20241004	163200	124349982	986	986	986	986	0
187	20241004	163100	124349982	986	986	986	986	0
188	20241004	163000	124349982	986	986	986	986	0
189	20241004	162900	124349982	986	986	986	986	0
190	20241004	162800	124349982	986	986	986	986	0
191	20241004	162700	124349982	986	986	986	986	0
192	20241004	162600	124349982	986	986	986	986	0
193	20241004	162500	124349982	986	986	986	986	0
194	20241004	162400	124349982	986	986	986	986	0
195	20241004	162300	124349982	986	986	986	986	0
196	20241004	162200	124349982	986	986	986	986	0
197	20241004	162100	124349982	986	986	986	986	0
198	20241004	162000	124349982	986	986	986	986	0
199	20241004	161900	124349982	986	986	986	986	0
200	20241004	161800	124349982	986	986	986	986	0
201	20241004	161700	124349982	986	986	986	986	0
202	20241004	161600	124349982	986	986	986	986	0
203	20241004	161500	124349982	986	986	986	986	0
204	20241004	161400	124349982	986	986	986	986	0
205	20241004	161300	124349982	986	986	986	986	0
206	20241004	161200	124349982	986	986	986	986	0
207	20241004	161100	124349982	986	986	986	986	0
208	20241004	161000	124349982	986	986	986	986	0
209	20241004	160900	124349982	986	986	986	986	0
210	20241004	160800	124349982	986	986	986	986	0
211	20241004	160700	124349982	986	986	986	986	0
212	20241004	160600	124349982	986	986	986	986	7902
213	20241004	160500	124349982	986	986	986	986	0
214	20241004	160400	124349982	986	986	986	986	0
215	20241004	160300	124349982	986	986	986	986	0
216	20241004	160200	124349982	986	986	986	986	0
217	20241004	160100	124349982	986	986	986	986	0
218	20241004	160000	124349982	986	986	986	986	0
219	20241004	155900	124349982	986	986	986	986	0
220	20241004	155800	124349982	986	986	986	986	0
221	20241004	155700	124349982	986	986	986	986	0
222	20241004	155600	124349982	986	986	986	986	0
223	20241004	155500	124349982	986	986	986	986	0
224	20241004	155400	124349982	986	986	986	986	0
225	20241004	155300	124349982	986	986	986	986	0
226	20241004	155200	124349982	986	986	986	986	0
227	20241004	155100	124349982	986	986	986	986	0
228	20241004	155000	124349982	986	986	986	986	0
229	20241004	154900	124349982	986	986	986	986	0
230	20241004	154800	124349982	986	986	986	986	0
231	20241004	154700	124349982	986	986	986	986	0
232	20241004	154600	124349982	986	986	986	986	0
233	20241004	154500	124349982	986	986	986	986	0
234	20241004	154400	124349982	986	986	986	986	0
235	20241004	154300	124349982	986	986	986	986	0
236	20241004	154200	124349982	986	986	986	986	0
237	20241004	154100	124349982	986	986	986	986	0
238	20241004	154000	124349982	986	986	986	986	0
239	20241004	153900	124349982	986	986	986	986	0
240	20241004	153800	124349982	986	986	986	986	0
241	20241004	153700	124349982	986	986	986	986	0
242	20241004	153600	124349982	986	986	986	986	7902
243	20241004	153500	124349982	986	986	986	986	0
244	20241004	153400	124349982	986	986	986	986	0
245	20241004	153300	124349982	986	986	986	986	0
246	20241004	153200	124349982	986	986	986	986	0
247	20241004	153100	124349982	986	986	986	986	0
248	20241004	153000	124349982	986	986	986	986	7902
249	20241004	152900	116558610	983	983	983	983	0
250	20241004	152800	116558610	983	983	983	983	0
251	20241004	152700	116558610	983	983	983	983	0
252	20241004	152600	116558610	983	983	983	983	0
253	20241004	152500	116558610	983	983	983	983	0
254	20241004	152400	116558610	983	983	983	983	0
255	20241004	152300	116558610	983	983	983	983	0
256	20241004	152200	116558610	983	983	983	983	0
257	20241004	152100	116558610	983	983	983	983	0
258	20241004	152000	116558610	983	983	983	983	0
259	20241004	151900	116558610	983	985	985	983	73
260	20241004	151800	116486814	985	984	985	984	112
261	20241004	151700	116376552	985	985	985	985	0
262	20241004	151600	116376552	985	985	985	985	0
263	20241004	151500	116376552	985	985	985	985	0
264	20241004	151400	116376552	985	985	985	985	0
265	20241004	151300	116376552	985	985	985	985	0
266	20241004	151200	116376552	985	985	985	985	0
267	20241004	151100	116376552	985	984	985	984	89
268	20241004	151000	116288975	985	985	985	985	1
269	20241004	150900	116287990	984	984	984	984	64
270	20241004	150800	116225014	984	984	984	984	1
271	20241004	150700	116224030	983	983	983	983	0
272	20241004	150600	116224030	983	983	983	983	22
273	20241004	150500	116202404	984	984	984	984	0
274	20241004	150400	116202404	984	984	984	984	0
275	20241004	150300	116202404	984	983	984	983	71
276	20241004	150200	116132608	983	983	983	983	0
277	20241004	150100	116132608	983	983	983	983	0
278	20241004	150000	116132608	983	983	984	983	272
279	20241004	145900	115865229	983	983	983	983	788
280	20241004	145800	115090625	983	983	983	983	0
281	20241004	145700	115090625	983	983	983	983	89
282	20241004	145600	115003138	985	985	985	983	1038
283	20241004	145500	113981759	985	985	985	985	2
284	20241004	145400	113979789	984	984	984	984	0
285	20241004	145300	113979789	984	984	985	984	290
286	20241004	145200	113694229	984	983	984	983	371
287	20241004	145100	113329237	984	984	984	984	0
288	20241004	145000	113329237	984	984	984	984	272
289	20241004	144900	113061589	983	983	983	983	18
290	20241004	144800	113043895	982	983	983	982	6
291	20241004	144700	113038000	984	982	984	982	19
292	20241004	144600	113019330	981	981	981	981	370
293	20241004	144500	112656360	980	980	980	980	3
294	20241004	144400	112653420	980	980	980	980	0
295	20241004	144300	112653420	980	979	980	979	1254
296	20241004	144200	111424504	979	979	979	979	246
297	20241004	144100	111183670	979	979	979	979	0
298	20241004	144000	111183670	979	979	979	979	0
299	20241004	143900	111183670	979	979	979	979	4
300	20241004	143800	111179754	979	979	979	979	0
301	20241004	143700	111179754	979	979	979	979	0
302	20241004	143600	111179754	979	979	979	979	0
303	20241004	143500	111179754	979	979	979	979	0
304	20241004	143400	111179754	979	978	979	978	90
305	20241004	143300	111091662	975	974	975	974	1389
306	20241004	143200	109738760	974	974	974	974	6794
307	20241004	143100	103121404	974	981	981	974	14005
308	20241004	143000	89457204	982	982	982	982	0
309	20241004	142900	89457204	982	982	982	982	338
310	20241004	142800	89125288	982	982	982	982	233
311	20241004	142700	88896482	982	979	982	979	3
312	20241004	142600	88893539	980	980	980	980	0
313	20241004	142500	88893539	980	984	984	980	1600
314	20241004	142400	87324176	985	985	985	985	0
315	20241004	142300	87324176	985	985	985	985	0
316	20241004	142200	87324176	985	985	985	985	0
317	20241004	142100	87324176	985	985	985	985	0
318	20241004	142000	87324176	985	985	985	985	0
319	20241004	141900	87324176	985	985	985	985	99
320	20241004	141800	87226661	985	985	985	985	0
321	20241004	141700	87226661	985	985	985	985	0
322	20241004	141600	87226661	985	985	985	985	0
323	20241004	141500	87226661	985	985	985	985	0
324	20241004	141400	87226661	985	985	985	985	0
325	20241004	141300	87226661	985	985	985	985	0
326	20241004	141200	87226661	985	985	985	985	0
327	20241004	141100	87226661	985	985	985	985	0
328	20241004	141000	87226661	985	985	985	985	100
329	20241004	140900	87128161	985	985	985	985	100
330	20241004	140800	87029661	985	985	985	985	0
331	20241004	140700	87029661	985	985	985	985	0
332	20241004	140600	87029661	985	985	985	985	0
333	20241004	140500	87029661	985	985	985	985	0
334	20241004	140400	87029661	985	985	985	985	0
335	20241004	140300	87029661	985	985	985	985	0
336	20241004	140200	87029661	985	985	985	985	0
337	20241004	140100	87029661	985	985	985	985	40
338	20241004	140000	86990261	986	986	986	986	0
339	20241004	135900	86990261	986	986	986	986	0
340	20241004	135800	86990261	986	986	986	986	2
341	20241004	135700	86988289	985	985	985	985	0
342	20241004	135600	86988289	985	985	985	985	0
343	20241004	135500	86988289	985	985	985	985	184
344	20241004	135400	86807049	985	985	985	985	0
345	20241004	135300	86807049	985	985	985	985	0
346	20241004	135200	86807049	985	985	985	985	0
347	20241004	135100	86807049	985	985	985	985	0
348	20241004	135000	86807049	985	985	985	985	0
349	20241004	134900	86807049	985	985	985	985	1
350	20241004	134800	86806064	982	982	982	982	0
351	20241004	134700	86806064	982	982	982	982	0
352	20241004	134600	86806064	982	985	985	982	8
353	20241004	134500	86798188	982	983	983	982	2
354	20241004	134400	86796223	988	988	988	988	0
355	20241004	134300	86796223	988	986	988	986	102
356	20241004	134200	86695571	987	987	987	987	0
357	20241004	134100	86695571	987	987	987	987	0
358	20241004	134000	86695571	987	987	987	987	0
359	20241004	133900	86695571	987	987	987	987	0
360	20241004	133800	86695571	987	987	987	987	0
361	20241004	133700	86695571	987	987	987	987	0
362	20241004	133600	86695571	987	984	987	984	63
363	20241004	133500	86633476	982	982	982	982	68
364	20241004	133400	86566700	984	984	984	984	4
365	20241004	133300	86562764	984	984	984	984	0
366	20241004	133200	86562764	984	983	984	983	2
367	20241004	133100	86560797	981	981	981	981	0
368	20241004	133000	86560797	981	981	981	981	0
369	20241004	132900	86560797	981	981	981	981	0
370	20241004	132800	86560797	981	981	981	981	0
371	20241004	132700	86560797	981	981	981	981	0
372	20241004	132600	86560797	981	981	981	981	0
373	20241004	132500	86560797	981	983	984	981	9
374	20241004	132400	86551947	984	983	984	983	70
375	20241004	132300	86483105	983	983	983	983	1
376	20241004	132200	86482122	980	980	980	980	0
377	20241004	132100	86482122	980	980	980	980	0
378	20241004	132000	86482122	980	980	980	980	1
379	20241004	131900	86481142	983	983	983	983	0
380	20241004	131800	86481142	983	983	983	983	0
381	20241004	131700	86481142	983	983	983	983	0
382	20241004	131600	86481142	983	983	983	983	1
383	20241004	131500	86480159	982	982	982	982	0
384	20241004	131400	86480159	982	982	982	982	4
385	20241004	131300	86476231	982	982	982	982	30
386	20241004	131200	86446771	981	981	981	981	2135
387	20241004	131100	84352336	981	981	981	981	2000
388	20241004	131000	82390336	981	981	981	981	0
389	20241004	130900	82390336	981	981	981	981	0
390	20241004	130800	82390336	981	981	981	981	0
391	20241004	130700	82390336	981	981	981	981	0
392	20241004	130600	82390336	981	981	981	981	7
393	20241004	130500	82383469	981	981	981	981	102
394	20241004	130400	82283407	981	981	981	981	0
395	20241004	130300	82283407	981	981	981	981	0
396	20241004	130200	82283407	981	981	981	981	0
397	20241004	130100	82283407	981	981	981	981	0
398	20241004	130000	82283407	981	981	981	981	1
399	20241004	125900	82282426	981	981	981	981	0
400	20241004	125800	82282426	981	981	981	981	43
401	20241004	125700	82240243	981	982	984	981	296
402	20241004	125600	81949672	982	982	982	982	0
403	20241004	125500	81949672	982	982	982	982	100
404	20241004	125400	81851472	981	981	981	981	0
405	20241004	125300	81851472	981	981	981	981	10
406	20241004	125200	81841662	982	982	982	982	101
407	20241004	125100	81742480	983	983	983	983	0
408	20241004	125000	81742480	983	983	983	983	0
409	20241004	124900	81742480	983	983	983	983	83
410	20241004	124800	81660891	983	983	983	983	0
411	20241004	124700	81660891	983	983	983	983	0
412	20241004	124600	81660891	983	983	983	983	0
413	20241004	124500	81660891	983	983	983	983	0
414	20241004	124400	81660891	983	983	983	983	0
415	20241004	124300	81660891	983	983	983	983	0
416	20241004	124200	81660891	983	983	983	983	0
417	20241004	124100	81660891	983	984	984	983	175
418	20241004	124000	81488708	986	986	986	986	32
419	20241004	123900	81457156	984	984	984	984	0
420	20241004	123800	81457156	984	984	984	984	1
421	20241004	123700	81456172	988	988	988	988	0
422	20241004	123600	81456172	988	987	988	987	20
423	20241004	123500	81436429	987	987	987	987	0
424	20241004	123400	81436429	987	987	987	987	0
425	20241004	123300	81436429	987	987	987	987	0
426	20241004	123200	81436429	987	987	987	987	0
427	20241004	123100	81436429	987	987	987	987	0
428	20241004	123000	81436429	987	987	987	987	0
429	20241004	122900	81436429	987	987	987	987	0
430	20241004	122800	81436429	987	987	987	987	0
431	20241004	122700	81436429	987	984	987	984	51
432	20241004	122600	81386205	981	981	981	981	0
433	20241004	122500	81386205	981	981	981	981	0
434	20241004	122400	81386205	981	984	984	981	2
435	20241004	122300	81384240	981	987	987	981	25
436	20241004	122200	81359620	987	987	987	987	0
437	20241004	122100	81359620	987	987	987	987	40
438	20241004	122000	81320140	986	986	986	986	1
439	20241004	121900	81319154	987	987	987	987	0
440	20241004	121800	81319154	987	987	987	987	0
441	20241004	121700	81319154	987	987	987	987	0
442	20241004	121600	81319154	987	986	987	986	76
443	20241004	121500	81244217	986	986	986	986	14
444	20241004	121400	81230413	986	987	987	986	509
445	20241004	121300	80728087	989	989	989	989	0
446	20241004	121200	80728087	989	989	989	989	28
447	20241004	121100	80700395	989	989	989	989	1
448	20241004	121000	80699406	987	987	987	987	30
449	20241004	120900	80669796	989	989	989	989	0
450	20241004	120800	80669796	989	989	989	989	0
451	20241004	120700	80669796	989	989	989	989	1
452	20241004	120600	80668807	989	989	989	989	4
453	20241004	120500	80664851	989	989	989	989	0
454	20241004	120400	80664851	989	989	989	989	0
455	20241004	120300	80664851	989	989	989	989	2
456	20241004	120200	80662873	987	987	987	987	0
457	20241004	120100	80662873	987	987	987	987	1
458	20241004	120000	80661886	986	986	986	986	0
459	20241004	115900	80661886	986	986	986	986	136
460	20241004	115800	80527790	989	989	989	989	0
461	20241004	115700	80527790	989	989	989	989	0
462	20241004	115600	80527790	989	989	989	989	0
463	20241004	115500	80527790	989	989	989	989	0
464	20241004	115400	80527790	989	989	989	989	1
465	20241004	115300	80526801	986	986	986	986	1
466	20241004	115200	80525815	986	986	986	986	15
467	20241004	115100	80511025	989	989	989	989	0
468	20241004	115000	80511025	989	989	989	989	0
469	20241004	114900	80511025	989	989	989	989	0
470	20241004	114800	80511025	989	989	989	989	0
471	20241004	114700	80511025	989	986	990	986	10
472	20241004	114600	80501145	989	986	990	986	9
473	20241004	114500	80492257	983	982	988	982	4523
474	20241004	114400	76050641	982	982	982	982	200
475	20241004	114300	75854241	982	982	982	982	0
476	20241004	114200	75854241	982	982	982	982	0
477	20241004	114100	75854241	982	982	982	982	0
478	20241004	114000	75854241	982	982	982	982	0
479	20241004	113900	75854241	982	983	983	982	1391
480	20241004	113800	74487935	986	986	986	986	0
481	20241004	113700	74487935	986	986	986	986	0
482	20241004	113600	74487935	986	986	986	986	0
483	20241004	113500	74487935	986	986	986	986	0
484	20241004	113400	74487935	986	986	986	986	1
485	20241004	113300	74486949	983	984	984	983	2
486	20241004	113200	74484982	983	986	986	983	2
487	20241004	113100	74483013	986	986	986	986	10
488	20241004	113000	74473153	991	991	991	991	0
489	20241004	112900	74473153	991	991	991	991	3
490	20241004	112800	74470180	991	985	991	985	5
491	20241004	112700	74465249	988	988	988	988	0
492	20241004	112600	74465249	988	988	990	985	13
493	20241004	112500	74452415	991	984	991	984	12
494	20241004	112400	74440589	982	982	982	982	3
495	20241004	112300	74437643	984	982	984	982	1206
496	20241004	112200	73253345	980	981	981	980	482
497	20241004	112100	72780776	984	984	984	984	0
498	20241004	112000	72780776	984	984	984	984	109
499	20241004	111900	72673520	981	981	981	981	0
500	20241004	111800	72673520	981	981	981	981	13
501	20241004	111700	72660767	984	984	984	984	0
502	20241004	111600	72660767	984	984	984	984	63
503	20241004	111500	72598775	979	979	979	979	0
504	20241004	111400	72598775	979	979	979	979	0
505	20241004	111300	72598775	979	986	986	979	4126
506	20241004	111200	68549121	987	989	989	987	88
507	20241004	111100	68462262	991	991	991	991	0
508	20241004	111000	68462262	991	991	991	991	18
509	20241004	110900	68444424	990	990	990	990	10
510	20241004	110800	68434524	990	990	990	990	0
511	20241004	110700	68434524	990	990	990	990	0
512	20241004	110600	68434524	990	990	990	990	13
513	20241004	110500	68421654	990	990	990	990	491
514	20241004	110400	67935564	991	991	991	991	133
515	20241004	110300	67803761	991	990	991	990	20
516	20241004	110200	67783953	991	991	991	991	0
517	20241004	110100	67783953	991	990	991	990	119
518	20241004	110000	67666124	990	990	991	989	3527
519	20241004	105900	64174376	990	991	991	990	514
520	20241004	105800	63665462	990	990	990	990	9
521	20241004	105700	63656552	990	990	990	990	0
522	20241004	105600	63656552	990	990	990	990	2
523	20241004	105500	63654572	991	990	991	990	107
524	20241004	105400	63548539	991	991	991	991	0
525	20241004	105300	63548539	991	990	991	990	14
526	20241004	105200	63534678	988	988	988	988	0
527	20241004	105100	63534678	988	988	988	988	11
528	20241004	105000	63523810	990	990	990	990	0
529	20241004	104900	63523810	990	990	990	990	0
530	20241004	104800	63523810	990	990	990	990	0
531	20241004	104700	63523810	990	988	991	988	9
532	20241004	104600	63514904	991	988	991	988	184
533	20241004	104500	63332577	990	990	990	990	0
534	20241004	104400	63332577	990	988	990	988	20
535	20241004	104300	63312789	989	989	989	989	3
536	20241004	104200	63309822	988	988	990	988	7
537	20241004	104100	63302900	987	987	987	987	0
538	20241004	104000	63302900	987	986	990	985	120
539	20241004	103900	63184651	986	985	986	985	14
540	20241004	103800	63170860	986	984	986	984	24
541	20241004	103700	63147225	986	985	986	985	20
542	20241004	103600	63127522	988	988	988	988	0
543	20241004	103500	63127522	988	990	990	985	11
544	20241004	103400	63116655	986	985	990	985	47
545	20241004	103300	63070354	985	985	985	985	836
546	20241004	103200	62246894	983	983	983	983	13
547	20241004	103100	62234115	985	983	985	983	2
548	20241004	103000	62232147	982	982	982	982	13
549	20241004	102900	62219381	982	982	982	982	13
550	20241004	102800	62206615	982	982	982	982	13
551	20241004	102700	62193849	982	982	982	982	13
552	20241004	102600	62181083	982	982	982	982	13
553	20241004	102500	62168317	985	985	985	985	0
554	20241004	102400	62168317	985	985	985	985	2
555	20241004	102300	62166347	985	985	985	985	0
556	20241004	102200	62166347	985	983	985	983	8
557	20241004	102100	62158480	982	982	982	982	14
558	20241004	102000	62144732	983	983	983	983	0
559	20241004	101900	62144732	983	983	983	983	0
560	20241004	101800	62144732	983	983	983	983	1
561	20241004	101700	62143749	980	984	984	980	1013
562	20241004	101600	61147849	984	988	989	982	10
563	20241004	101500	61137980	990	990	990	990	129
564	20241004	101400	61010270	990	992	992	990	20
565	20241004	101300	60990458	992	992	992	992	0
566	20241004	101200	60990458	992	992	992	992	0
567	20241004	101100	60990458	992	992	992	992	0
568	20241004	101000	60990458	992	992	992	992	71
569	20241004	100900	60920026	992	992	992	992	23
570	20241004	100800	60897210	990	990	990	990	0
571	20241004	100700	60897210	990	990	990	990	14
572	20241004	100600	60883350	990	990	990	990	0
573	20241004	100500	60883350	990	990	990	990	13
574	20241004	100400	60870480	992	992	992	992	9
575	20241004	100300	60861552	990	990	990	990	0
576	20241004	100200	60861552	990	990	990	990	13
577	20241004	100100	60848682	993	993	993	993	2
578	20241004	100000	60846696	993	993	993	993	7
579	20241004	095900	60839745	993	992	993	992	7
580	20241004	095800	60832796	982	980	992	980	294
581	20241004	095700	60543303	980	984	987	980	17
582	20241004	095600	60526568	987	986	987	985	302
583	20241004	095500	60228806	986	986	986	986	0
584	20241004	095400	60228806	986	986	986	986	0
585	20241004	095300	60228806	986	986	986	986	0
586	20241004	095200	60228806	986	986	986	986	0
587	20241004	095100	60228806	986	986	986	986	0
588	20241004	095000	60228806	986	986	986	986	1
589	20241004	094900	60227820	988	988	988	988	0
590	20241004	094800	60227820	988	988	988	988	0
591	20241004	094700	60227820	988	988	988	988	180
592	20241004	094600	60049980	988	980	989	980	3126
593	20241004	094500	56984580	979	979	979	979	13
594	20241004	094400	56971853	978	978	978	978	13
595	20241004	094300	56959139	978	979	980	978	103
596	20241004	094200	56858203	980	980	980	978	18
597	20241004	094100	56840567	978	978	981	978	10
598	20241004	094000	56830775	980	979	980	979	37
599	20241004	093900	56794517	980	976	980	976	836
600	20241004	093800	55977030	976	976	976	975	450
601	20241004	093700	55537844	976	976	976	976	782
602	20241004	093600	54774612	973	973	973	973	0
603	20241004	093500	54774612	973	973	973	973	13
604	20241004	093400	54761963	973	973	973	973	2563
605	20241004	093300	52268164	973	978	978	973	2924
606	20241004	093200	49419249	979	979	979	979	2
607	20241004	093100	49417291	977	977	977	977	0
608	20241004	093000	49417291	977	977	977	977	0
609	20241004	092900	49417291	977	979	979	977	4
610	20241004	092800	49413377	978	976	979	975	19
611	20241004	092700	49394792	976	978	979	975	89
612	20241004	092600	49307938	978	977	979	975	1874
613	20241004	092500	47473318	974	973	976	973	195
614	20241004	092400	47283035	973	979	979	973	13
615	20241004	092300	47270329	976	979	979	973	1053
616	20241004	092200	46245727	980	980	980	980	0
617	20241004	092100	46245727	980	980	980	980	487
618	20241004	092000	45768467	983	983	983	983	0
619	20241004	091900	45768467	983	983	983	983	1
620	20241004	091800	45767484	983	983	983	983	3
621	20241004	091700	45764535	983	983	983	983	5
622	20241004	091600	45759620	983	983	983	983	47
623	20241004	091500	45713419	983	983	983	983	0
624	20241004	091400	45713419	983	983	983	983	0
625	20241004	091300	45713419	983	983	983	983	4
626	20241004	091200	45709487	980	980	980	979	1024
627	20241004	091100	44705971	980	980	982	980	2022
628	20241004	091000	42722409	979	970	979	968	1481
629	20241004	090900	41282750	970	966	970	966	2585
630	20241004	090800	38780170	966	966	970	966	18183
631	20241004	090700	21212365	934	934	934	934	0
632	20241004	090600	21212365	934	990	990	934	22000
633	20241004	090500	216591	989	989	989	989	0
634	20241004	090400	216591	989	989	989	989	0
635	20241004	090300	216591	989	989	989	989	0
636	20241004	090200	216591	989	989	989	989	0
637	20241004	090100	216591	989	989	989	989	0
638	20241004	090000	216591	989	989	989	989	219