KissMeData/293580/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	210900	111131120	960	960	960	960	7603
3	20241011	210800	111131120	960	960	960	960	0
4	20241011	210700	111131120	960	960	960	960	0
5	20241011	210600	111131120	960	960	960	960	0
6	20241011	210500	111131120	960	960	960	960	0
7	20241011	210400	111131120	960	960	960	960	0
8	20241011	210300	111131120	960	960	960	960	0
9	20241011	210200	111131120	960	960	960	960	0
10	20241011	210100	111131120	960	960	960	960	0
11	20241011	210000	111131120	960	960	960	960	0
12	20241011	205900	111131120	960	960	960	960	0
13	20241011	205800	111131120	960	960	960	960	0
14	20241011	205700	111131120	960	960	960	960	0
15	20241011	205600	111131120	960	960	960	960	0
16	20241011	205500	111131120	960	960	960	960	0
17	20241011	205400	111131120	960	960	960	960	0
18	20241011	205300	111131120	960	960	960	960	0
19	20241011	205200	111131120	960	960	960	960	0
20	20241011	205100	111131120	960	960	960	960	0
21	20241011	205000	111131120	960	960	960	960	0
22	20241011	204900	111131120	960	960	960	960	0
23	20241011	204800	111131120	960	960	960	960	0
24	20241011	204700	111131120	960	960	960	960	0
25	20241011	204600	111131120	960	960	960	960	0
26	20241011	204500	111131120	960	960	960	960	0
27	20241011	204400	111131120	960	960	960	960	0
28	20241011	204300	111131120	960	960	960	960	0
29	20241011	204200	111131120	960	960	960	960	0
30	20241011	204100	111131120	960	960	960	960	0
31	20241011	204000	111131120	960	960	960	960	0
32	20241011	203900	111131120	960	960	960	960	7603
33	20241011	203800	111131120	960	960	960	960	0
34	20241011	203700	111131120	960	960	960	960	0
35	20241011	203600	111131120	960	960	960	960	0
36	20241011	203500	111131120	960	960	960	960	0
37	20241011	203400	111131120	960	960	960	960	0
38	20241011	203300	111131120	960	960	960	960	0
39	20241011	203200	111131120	960	960	960	960	0
40	20241011	203100	111131120	960	960	960	960	0
41	20241011	203000	111131120	960	960	960	960	0
42	20241011	202900	111131120	960	960	960	960	0
43	20241011	202800	111131120	960	960	960	960	0
44	20241011	202700	111131120	960	960	960	960	0
45	20241011	202600	111131120	960	960	960	960	0
46	20241011	202500	111131120	960	960	960	960	0
47	20241011	202400	111131120	960	960	960	960	0
48	20241011	202300	111131120	960	960	960	960	0
49	20241011	202200	111131120	960	960	960	960	0
50	20241011	202100	111131120	960	960	960	960	0
51	20241011	202000	111131120	960	960	960	960	0
52	20241011	201900	111131120	960	960	960	960	0
53	20241011	201800	111131120	960	960	960	960	0
54	20241011	201700	111131120	960	960	960	960	0
55	20241011	201600	111131120	960	960	960	960	0
56	20241011	201500	111131120	960	960	960	960	0
57	20241011	201400	111131120	960	960	960	960	0
58	20241011	201300	111131120	960	960	960	960	0
59	20241011	201200	111131120	960	960	960	960	0
60	20241011	201100	111131120	960	960	960	960	0
61	20241011	201000	111131120	960	960	960	960	0
62	20241011	200900	111131120	960	960	960	960	7603
63	20241011	200800	111131120	960	960	960	960	0
64	20241011	200700	111131120	960	960	960	960	0
65	20241011	200600	111131120	960	960	960	960	0
66	20241011	200500	111131120	960	960	960	960	0
67	20241011	200400	111131120	960	960	960	960	0
68	20241011	200300	111131120	960	960	960	960	0
69	20241011	200200	111131120	960	960	960	960	0
70	20241011	200100	111131120	960	960	960	960	0
71	20241011	200000	111131120	960	960	960	960	0
72	20241011	195900	111131120	960	960	960	960	0
73	20241011	195800	111131120	960	960	960	960	0
74	20241011	195700	111131120	960	960	960	960	0
75	20241011	195600	111131120	960	960	960	960	0
76	20241011	195500	111131120	960	960	960	960	0
77	20241011	195400	111131120	960	960	960	960	0
78	20241011	195300	111131120	960	960	960	960	0
79	20241011	195200	111131120	960	960	960	960	0
80	20241011	195100	111131120	960	960	960	960	0
81	20241011	195000	111131120	960	960	960	960	0
82	20241011	194900	111131120	960	960	960	960	0
83	20241011	194800	111131120	960	960	960	960	0
84	20241011	194700	111131120	960	960	960	960	0
85	20241011	194600	111131120	960	960	960	960	0
86	20241011	194500	111131120	960	960	960	960	0
87	20241011	194400	111131120	960	960	960	960	0
88	20241011	194300	111131120	960	960	960	960	0
89	20241011	194200	111131120	960	960	960	960	0
90	20241011	194100	111131120	960	960	960	960	0
91	20241011	194000	111131120	960	960	960	960	0
92	20241011	193900	111131120	960	960	960	960	7603
93	20241011	193800	111131120	960	960	960	960	0
94	20241011	193700	111131120	960	960	960	960	0
95	20241011	193600	111131120	960	960	960	960	0
96	20241011	193500	111131120	960	960	960	960	0
97	20241011	193400	111131120	960	960	960	960	0
98	20241011	193300	111131120	960	960	960	960	0
99	20241011	193200	111131120	960	960	960	960	0
100	20241011	193100	111131120	960	960	960	960	0
101	20241011	193000	111131120	960	960	960	960	0
102	20241011	192900	111131120	960	960	960	960	0
103	20241011	192800	111131120	960	960	960	960	0
104	20241011	192700	111131120	960	960	960	960	0
105	20241011	192600	111131120	960	960	960	960	0
106	20241011	192500	111131120	960	960	960	960	0
107	20241011	192400	111131120	960	960	960	960	0
108	20241011	192300	111131120	960	960	960	960	0
109	20241011	192200	111131120	960	960	960	960	0
110	20241011	192100	111131120	960	960	960	960	0
111	20241011	192000	111131120	960	960	960	960	0
112	20241011	191900	111131120	960	960	960	960	0
113	20241011	191800	111131120	960	960	960	960	0
114	20241011	191700	111131120	960	960	960	960	0
115	20241011	191600	111131120	960	960	960	960	0
116	20241011	191500	111131120	960	960	960	960	0
117	20241011	191400	111131120	960	960	960	960	0
118	20241011	191300	111131120	960	960	960	960	0
119	20241011	191200	111131120	960	960	960	960	0
120	20241011	191100	111131120	960	960	960	960	0
121	20241011	191000	111131120	960	960	960	960	0
122	20241011	190900	111131120	960	960	960	960	7603
123	20241011	190800	111131120	960	960	960	960	0
124	20241011	190700	111131120	960	960	960	960	0
125	20241011	190600	111131120	960	960	960	960	0
126	20241011	190500	111131120	960	960	960	960	0
127	20241011	190400	111131120	960	960	960	960	0
128	20241011	190300	111131120	960	960	960	960	0
129	20241011	190200	111131120	960	960	960	960	0
130	20241011	190100	111131120	960	960	960	960	0
131	20241011	190000	111131120	960	960	960	960	0
132	20241011	185900	111131120	960	960	960	960	0
133	20241011	185800	111131120	960	960	960	960	0
134	20241011	185700	111131120	960	960	960	960	0
135	20241011	185600	111131120	960	960	960	960	0
136	20241011	185500	111131120	960	960	960	960	0
137	20241011	185400	111131120	960	960	960	960	0
138	20241011	185300	111131120	960	960	960	960	0
139	20241011	185200	111131120	960	960	960	960	0
140	20241011	185100	111131120	960	960	960	960	0
141	20241011	185000	111131120	960	960	960	960	0
142	20241011	184900	111131120	960	960	960	960	0
143	20241011	184800	111131120	960	960	960	960	0
144	20241011	184700	111131120	960	960	960	960	0
145	20241011	184600	111131120	960	960	960	960	0
146	20241011	184500	111131120	960	960	960	960	0
147	20241011	184400	111131120	960	960	960	960	0
148	20241011	184300	111131120	960	960	960	960	0
149	20241011	184200	111131120	960	960	960	960	0
150	20241011	184100	111131120	960	960	960	960	0
151	20241011	184000	111131120	960	960	960	960	0
152	20241011	183900	111131120	960	960	960	960	7603
153	20241011	183800	111131120	960	960	960	960	0
154	20241011	183700	111131120	960	960	960	960	0
155	20241011	183600	111131120	960	960	960	960	0
156	20241011	183500	111131120	960	960	960	960	0
157	20241011	183400	111131120	960	960	960	960	0
158	20241011	183300	111131120	960	960	960	960	0
159	20241011	183200	111131120	960	960	960	960	0
160	20241011	183100	111131120	960	960	960	960	0
161	20241011	183000	111131120	960	960	960	960	0
162	20241011	182900	111131120	960	960	960	960	0
163	20241011	182800	111131120	960	960	960	960	0
164	20241011	182700	111131120	960	960	960	960	0
165	20241011	182600	111131120	960	960	960	960	0
166	20241011	182500	111131120	960	960	960	960	0
167	20241011	182400	111131120	960	960	960	960	0
168	20241011	182300	111131120	960	960	960	960	0
169	20241011	182200	111131120	960	960	960	960	0
170	20241011	182100	111131120	960	960	960	960	0
171	20241011	182000	111131120	960	960	960	960	0
172	20241011	181900	111131120	960	960	960	960	0
173	20241011	181800	111131120	960	960	960	960	0
174	20241011	181700	111131120	960	960	960	960	0
175	20241011	181600	111131120	960	960	960	960	0
176	20241011	181500	111131120	960	960	960	960	0
177	20241011	181400	111131120	960	960	960	960	0
178	20241011	181300	111131120	960	960	960	960	0
179	20241011	181200	111131120	960	960	960	960	0
180	20241011	181100	111131120	960	960	960	960	0
181	20241011	181000	111131120	960	960	960	960	0
182	20241011	180900	111131120	960	960	960	960	7603
183	20241011	180800	111131120	960	960	960	960	0
184	20241011	180700	111131120	960	960	960	960	0
185	20241011	180600	111131120	960	960	960	960	0
186	20241011	180500	111131120	960	960	960	960	0
187	20241011	180400	111131120	960	960	960	960	0
188	20241011	180300	111131120	960	960	960	960	0
189	20241011	180200	111131120	960	960	960	960	0
190	20241011	180100	111131120	960	960	960	960	0
191	20241011	180000	111131120	960	960	960	960	0
192	20241011	175900	111131120	960	960	960	960	0
193	20241011	175800	111131120	960	960	960	960	0
194	20241011	175700	111131120	960	960	960	960	0
195	20241011	175600	111131120	960	960	960	960	0
196	20241011	175500	111131120	960	960	960	960	0
197	20241011	175400	111131120	960	960	960	960	0
198	20241011	175300	111131120	960	960	960	960	0
199	20241011	175200	111131120	960	960	960	960	0
200	20241011	175100	111131120	960	960	960	960	0
201	20241011	175000	111131120	960	960	960	960	0
202	20241011	174900	111131120	960	960	960	960	0
203	20241011	174800	111131120	960	960	960	960	0
204	20241011	174700	111131120	960	960	960	960	0
205	20241011	174600	111131120	960	960	960	960	0
206	20241011	174500	111131120	960	960	960	960	0
207	20241011	174400	111131120	960	960	960	960	0
208	20241011	174300	111131120	960	960	960	960	0
209	20241011	174200	111131120	960	960	960	960	0
210	20241011	174100	111131120	960	960	960	960	0
211	20241011	174000	111131120	960	960	960	960	0
212	20241011	173900	111131120	960	960	960	960	7603
213	20241011	173800	111131120	960	960	960	960	0
214	20241011	173700	111131120	960	960	960	960	0
215	20241011	173600	111131120	960	960	960	960	0
216	20241011	173500	111131120	960	960	960	960	0
217	20241011	173400	111131120	960	960	960	960	0
218	20241011	173300	111131120	960	960	960	960	0
219	20241011	173200	111131120	960	960	960	960	0
220	20241011	173100	111131120	960	960	960	960	0
221	20241011	173000	111131120	960	960	960	960	0
222	20241011	172900	111131120	960	960	960	960	0
223	20241011	172800	111131120	960	960	960	960	0
224	20241011	172700	111131120	960	960	960	960	0
225	20241011	172600	111131120	960	960	960	960	0
226	20241011	172500	111131120	960	960	960	960	0
227	20241011	172400	111131120	960	960	960	960	0
228	20241011	172300	111131120	960	960	960	960	0
229	20241011	172200	111131120	960	960	960	960	0
230	20241011	172100	111131120	960	960	960	960	0
231	20241011	172000	111131120	960	960	960	960	0
232	20241011	171900	111131120	960	960	960	960	0
233	20241011	171800	111131120	960	960	960	960	0
234	20241011	171700	111131120	960	960	960	960	0
235	20241011	171600	111131120	960	960	960	960	0
236	20241011	171500	111131120	960	960	960	960	0
237	20241011	171400	111131120	960	960	960	960	0
238	20241011	171300	111131120	960	960	960	960	0
239	20241011	171200	111131120	960	960	960	960	0
240	20241011	171100	111131120	960	960	960	960	0
241	20241011	171000	111131120	960	960	960	960	0
242	20241011	170900	111131120	960	960	960	960	7603
243	20241011	170800	111131120	960	960	960	960	0
244	20241011	170700	111131120	960	960	960	960	0
245	20241011	170600	111131120	960	960	960	960	0
246	20241011	170500	111131120	960	960	960	960	0
247	20241011	170400	111131120	960	960	960	960	0
248	20241011	170300	111131120	960	960	960	960	0
249	20241011	170200	111131120	960	960	960	960	0
250	20241011	170100	111131120	960	960	960	960	0
251	20241011	170000	111131120	960	960	960	960	0
252	20241011	165900	111131120	960	960	960	960	0
253	20241011	165800	111131120	960	960	960	960	0
254	20241011	165700	111131120	960	960	960	960	0
255	20241011	165600	111131120	960	960	960	960	0
256	20241011	165500	111131120	960	960	960	960	0
257	20241011	165400	111131120	960	960	960	960	0
258	20241011	165300	111131120	960	960	960	960	0
259	20241011	165200	111131120	960	960	960	960	0
260	20241011	165100	111131120	960	960	960	960	0
261	20241011	165000	111131120	960	960	960	960	0
262	20241011	164900	111131120	960	960	960	960	0
263	20241011	164800	111131120	960	960	960	960	0
264	20241011	164700	111131120	960	960	960	960	0
265	20241011	164600	111131120	960	960	960	960	0
266	20241011	164500	111131120	960	960	960	960	0
267	20241011	164400	111131120	960	960	960	960	0
268	20241011	164300	111131120	960	960	960	960	0
269	20241011	164200	111131120	960	960	960	960	0
270	20241011	164100	111131120	960	960	960	960	0
271	20241011	164000	111131120	960	960	960	960	0
272	20241011	163900	111131120	960	960	960	960	7603
273	20241011	163800	111131120	960	960	960	960	0
274	20241011	163700	111131120	960	960	960	960	0
275	20241011	163600	111131120	960	960	960	960	0
276	20241011	163500	111131120	960	960	960	960	0
277	20241011	163400	111131120	960	960	960	960	0
278	20241011	163300	111131120	960	960	960	960	0
279	20241011	163200	111131120	960	960	960	960	0
280	20241011	163100	111131120	960	960	960	960	0
281	20241011	163000	111131120	960	960	960	960	0
282	20241011	162900	111131120	960	960	960	960	0
283	20241011	162800	111131120	960	960	960	960	0
284	20241011	162700	111131120	960	960	960	960	0
285	20241011	162600	111131120	960	960	960	960	0
286	20241011	162500	111131120	960	960	960	960	0
287	20241011	162400	111131120	960	960	960	960	0
288	20241011	162300	111131120	960	960	960	960	0
289	20241011	162200	111131120	960	960	960	960	0
290	20241011	162100	111131120	960	960	960	960	0
291	20241011	162000	111131120	960	960	960	960	0
292	20241011	161900	111131120	960	960	960	960	0
293	20241011	161800	111131120	960	960	960	960	0
294	20241011	161700	111131120	960	960	960	960	0
295	20241011	161600	111131120	960	960	960	960	0
296	20241011	161500	111131120	960	960	960	960	0
297	20241011	161400	111131120	960	960	960	960	0
298	20241011	161300	111131120	960	960	960	960	0
299	20241011	161200	111131120	960	960	960	960	0
300	20241011	161100	111131120	960	960	960	960	0
301	20241011	161000	111131120	960	960	960	960	0
302	20241011	160900	111131120	960	960	960	960	7603
303	20241011	160800	111131120	960	960	960	960	0
304	20241011	160700	111131120	960	960	960	960	0
305	20241011	160600	111131120	960	960	960	960	0
306	20241011	160500	111131120	960	960	960	960	0
307	20241011	160400	111131120	960	960	960	960	0
308	20241011	160300	111131120	960	960	960	960	0
309	20241011	160200	111131120	960	960	960	960	0
310	20241011	160100	111131120	960	960	960	960	0
311	20241011	160000	111131120	960	960	960	960	0
312	20241011	155900	111131120	960	960	960	960	0
313	20241011	155800	111131120	960	960	960	960	0
314	20241011	155700	111131120	960	960	960	960	0
315	20241011	155600	111131120	960	960	960	960	0
316	20241011	155500	111131120	960	960	960	960	0
317	20241011	155400	111131120	960	960	960	960	0
318	20241011	155300	111131120	960	960	960	960	0
319	20241011	155200	111131120	960	960	960	960	0
320	20241011	155100	111131120	960	960	960	960	0
321	20241011	155000	111131120	960	960	960	960	0
322	20241011	154900	111131120	960	960	960	960	0
323	20241011	154800	111131120	960	960	960	960	0
324	20241011	154700	111131120	960	960	960	960	0
325	20241011	154600	111131120	960	960	960	960	0
326	20241011	154500	111131120	960	960	960	960	0
327	20241011	154400	111131120	960	960	960	960	0
328	20241011	154300	111131120	960	960	960	960	0
329	20241011	154200	111131120	960	960	960	960	0
330	20241011	154100	111131120	960	960	960	960	0
331	20241011	154000	111131120	960	960	960	960	0
332	20241011	153900	111131120	960	960	960	960	7603
333	20241011	153800	111131120	960	960	960	960	0
334	20241011	153700	111131120	960	960	960	960	0
335	20241011	153600	111131120	960	960	960	960	0
336	20241011	153500	111131120	960	960	960	960	0
337	20241011	153400	111131120	960	960	960	960	0
338	20241011	153300	111131120	960	960	960	960	0
339	20241011	153200	111131120	960	960	960	960	0
340	20241011	153100	111131120	960	960	960	960	0
341	20241011	153000	111131120	960	960	960	960	7603
342	20241011	152900	103832240	960	960	960	960	0
343	20241011	152800	103832240	960	960	960	960	0
344	20241011	152700	103832240	960	960	960	960	0
345	20241011	152600	103832240	960	960	960	960	0
346	20241011	152500	103832240	960	960	960	960	0
347	20241011	152400	103832240	960	960	960	960	0
348	20241011	152300	103832240	960	960	960	960	0
349	20241011	152200	103832240	960	960	960	960	0
350	20241011	152100	103832240	960	960	960	960	0
351	20241011	152000	103832240	960	960	960	960	0
352	20241011	151900	103832240	960	956	960	954	3788
353	20241011	151800	100208385	956	956	956	956	0
354	20241011	151700	100208385	956	956	956	956	10
355	20241011	151600	100198825	954	954	954	954	205
356	20241011	151500	100003255	954	951	954	951	1505
357	20241011	151400	98570366	951	951	951	951	0
358	20241011	151300	98570366	951	951	951	951	100
359	20241011	151200	98475266	951	951	951	951	0
360	20241011	151100	98475266	951	951	951	951	1
361	20241011	151000	98474315	950	950	950	950	141
362	20241011	150900	98340365	951	951	951	951	0
363	20241011	150800	98340365	951	951	951	951	1
364	20241011	150700	98339414	950	950	950	950	0
365	20241011	150600	98339414	950	950	950	950	0
366	20241011	150500	98339414	950	949	950	949	200
367	20241011	150400	98149419	949	948	949	948	195
368	20241011	150300	97964464	947	947	947	947	5
369	20241011	150200	97959729	947	947	947	947	0
370	20241011	150100	97959729	947	946	947	946	595
371	20241011	150000	97396764	946	946	946	946	600
372	20241011	145900	96829164	950	950	950	950	1
373	20241011	145800	96828214	946	946	946	946	0
374	20241011	145700	96828214	946	946	946	946	1551
375	20241011	145600	95360968	946	946	946	946	0
376	20241011	145500	95360968	946	946	946	946	0
377	20241011	145400	95360968	946	946	946	946	0
378	20241011	145300	95360968	946	946	946	946	0
379	20241011	145200	95360968	946	946	946	946	0
380	20241011	145100	95360968	946	946	946	946	0
381	20241011	145000	95360968	946	946	946	946	0
382	20241011	144900	95360968	946	946	946	946	0
383	20241011	144800	95360968	946	946	946	946	0
384	20241011	144700	95360968	946	946	946	946	0
385	20241011	144600	95360968	946	946	946	946	0
386	20241011	144500	95360968	946	946	946	946	0
387	20241011	144400	95360968	946	946	946	946	0
388	20241011	144300	95360968	946	947	947	946	5
389	20241011	144200	95356236	950	950	950	950	0
390	20241011	144100	95356236	950	950	950	950	0
391	20241011	144000	95356236	950	950	950	950	0
392	20241011	143900	95356236	950	950	950	950	0
393	20241011	143800	95356236	950	950	950	950	0
394	20241011	143700	95356236	950	950	950	950	0
395	20241011	143600	95356236	950	950	950	950	4
396	20241011	143500	95352436	950	950	950	950	0
397	20241011	143400	95352436	950	950	950	950	97
398	20241011	143300	95260286	952	952	952	952	0
399	20241011	143200	95260286	952	952	952	952	0
400	20241011	143100	95260286	952	952	952	952	0
401	20241011	143000	95260286	952	952	952	952	0
402	20241011	142900	95260286	952	952	952	952	0
403	20241011	142800	95260286	952	952	952	952	0
404	20241011	142700	95260286	952	952	952	952	0
405	20241011	142600	95260286	952	951	952	951	948
406	20241011	142500	94358538	952	952	952	952	0
407	20241011	142400	94358538	952	952	952	952	0
408	20241011	142300	94358538	952	952	952	952	0
409	20241011	142200	94358538	952	952	952	952	0
410	20241011	142100	94358538	952	952	952	952	0
411	20241011	142000	94358538	952	952	952	952	0
412	20241011	141900	94358538	952	952	952	952	0
413	20241011	141800	94358538	952	952	952	952	0
414	20241011	141700	94358538	952	952	952	952	0
415	20241011	141600	94358538	952	952	952	952	0
416	20241011	141500	94358538	952	952	952	952	0
417	20241011	141400	94358538	952	952	952	952	0
418	20241011	141300	94358538	952	952	952	952	0
419	20241011	141200	94358538	952	952	952	952	0
420	20241011	141100	94358538	952	952	952	952	0
421	20241011	141000	94358538	952	952	952	952	0
422	20241011	140900	94358538	952	952	952	952	0
423	20241011	140800	94358538	952	952	952	952	0
424	20241011	140700	94358538	952	952	952	952	0
425	20241011	140600	94358538	952	952	952	952	48
426	20241011	140500	94312842	952	952	952	952	102
427	20241011	140400	94215738	953	953	953	953	2904
428	20241011	140300	91448226	953	953	953	953	7096
429	20241011	140200	84685738	953	953	953	953	0
430	20241011	140100	84685738	953	953	953	953	0
431	20241011	140000	84685738	953	953	953	953	1
432	20241011	135900	84684785	954	954	954	954	0
433	20241011	135800	84684785	954	954	954	954	0
434	20241011	135700	84684785	954	954	954	954	0
435	20241011	135600	84684785	954	954	954	954	0
436	20241011	135500	84684785	954	954	954	954	0
437	20241011	135400	84684785	954	954	954	954	0
438	20241011	135300	84684785	954	954	954	954	0
439	20241011	135200	84684785	954	954	954	954	0
440	20241011	135100	84684785	954	954	954	954	0
441	20241011	135000	84684785	954	954	954	954	0
442	20241011	134900	84684785	954	954	954	954	0
443	20241011	134800	84684785	954	954	954	954	0
444	20241011	134700	84684785	954	954	954	954	0
445	20241011	134600	84684785	954	954	954	954	0
446	20241011	134500	84684785	954	954	954	954	0
447	20241011	134400	84684785	954	954	954	954	0
448	20241011	134300	84684785	954	954	954	954	0
449	20241011	134200	84684785	954	954	954	954	0
450	20241011	134100	84684785	954	954	954	954	352
451	20241011	134000	84348977	954	954	954	954	0
452	20241011	133900	84348977	954	954	954	954	0
453	20241011	133800	84348977	954	954	954	954	52
454	20241011	133700	84299369	954	954	954	954	0
455	20241011	133600	84299369	954	954	954	954	0
456	20241011	133500	84299369	954	954	954	954	0
457	20241011	133400	84299369	954	954	954	954	0
458	20241011	133300	84299369	954	954	954	954	0
459	20241011	133200	84299369	954	954	954	954	0
460	20241011	133100	84299369	954	954	954	954	0
461	20241011	133000	84299369	954	954	954	954	0
462	20241011	132900	84299369	954	954	954	954	0
463	20241011	132800	84299369	954	954	954	954	1
464	20241011	132700	84298415	950	950	950	950	0
465	20241011	132600	84298415	950	950	950	950	0
466	20241011	132500	84298415	950	950	950	950	0
467	20241011	132400	84298415	950	950	950	950	0
468	20241011	132300	84298415	950	950	950	950	17
469	20241011	132200	84282265	950	950	950	950	3
470	20241011	132100	84279415	950	950	950	950	0
471	20241011	132000	84279415	950	950	950	950	0
472	20241011	131900	84279415	950	950	950	950	0
473	20241011	131800	84279415	950	950	950	950	0
474	20241011	131700	84279415	950	950	950	950	0
475	20241011	131600	84279415	950	950	950	950	0
476	20241011	131500	84279415	950	950	950	950	0
477	20241011	131400	84279415	950	950	950	950	0
478	20241011	131300	84279415	950	950	950	950	0
479	20241011	131200	84279415	950	950	950	950	0
480	20241011	131100	84279415	950	950	950	950	0
481	20241011	131000	84279415	950	950	950	950	0
482	20241011	130900	84279415	950	950	950	950	0
483	20241011	130800	84279415	950	950	950	950	0
484	20241011	130700	84279415	950	950	950	950	200
485	20241011	130600	84089415	950	950	950	950	0
486	20241011	130500	84089415	950	950	950	950	0
487	20241011	130400	84089415	950	950	950	950	0
488	20241011	130300	84089415	950	950	950	950	0
489	20241011	130200	84089415	950	950	950	950	4175
490	20241011	130100	80123165	950	950	950	950	0
491	20241011	130000	80123165	950	950	950	950	0
492	20241011	125900	80123165	950	950	950	950	0
493	20241011	125800	80123165	950	950	950	950	0
494	20241011	125700	80123165	950	950	950	950	200
495	20241011	125600	79933165	950	950	950	950	0
496	20241011	125500	79933165	950	950	950	950	0
497	20241011	125400	79933165	950	950	950	950	0
498	20241011	125300	79933165	950	950	950	950	0
499	20241011	125200	79933165	950	950	950	950	0
500	20241011	125100	79933165	950	950	950	950	0
501	20241011	125000	79933165	950	950	950	950	0
502	20241011	124900	79933165	950	949	950	949	5211
503	20241011	124800	74984684	949	949	949	949	0
504	20241011	124700	74984684	949	949	949	949	0
505	20241011	124600	74984684	949	949	949	949	0
506	20241011	124500	74984684	949	949	949	949	0
507	20241011	124400	74984684	949	949	949	945	1031
508	20241011	124300	74010032	949	949	949	949	0
509	20241011	124200	74010032	949	949	949	949	0
510	20241011	124100	74010032	949	949	949	949	0
511	20241011	124000	74010032	949	949	949	949	0
512	20241011	123900	74010032	949	949	949	949	0
513	20241011	123800	74010032	949	949	949	949	0
514	20241011	123700	74010032	949	949	949	949	0
515	20241011	123600	74010032	949	949	949	949	0
516	20241011	123500	74010032	949	949	949	949	0
517	20241011	123400	74010032	949	949	949	949	0
518	20241011	123300	74010032	949	949	949	949	0
519	20241011	123200	74010032	949	949	949	949	0
520	20241011	123100	74010032	949	949	949	949	0
521	20241011	123000	74010032	949	949	949	949	1
522	20241011	122900	74009083	949	949	949	949	0
523	20241011	122800	74009083	949	949	949	949	0
524	20241011	122700	74009083	949	949	949	949	1000
525	20241011	122600	73060083	950	950	950	950	0
526	20241011	122500	73060083	950	950	950	950	0
527	20241011	122400	73060083	950	950	950	950	0
528	20241011	122300	73060083	950	950	950	950	0
529	20241011	122200	73060083	950	950	950	950	0
530	20241011	122100	73060083	950	950	950	950	0
531	20241011	122000	73060083	950	950	950	950	0
532	20241011	121900	73060083	950	950	950	950	0
533	20241011	121800	73060083	950	950	950	950	0
534	20241011	121700	73060083	950	950	950	950	0
535	20241011	121600	73060083	950	950	950	950	0
536	20241011	121500	73060083	950	950	950	950	0
537	20241011	121400	73060083	950	950	950	950	0
538	20241011	121300	73060083	950	950	950	950	0
539	20241011	121200	73060083	950	950	950	950	0
540	20241011	121100	73060083	950	950	950	950	0
541	20241011	121000	73060083	950	950	950	950	0
542	20241011	120900	73060083	950	950	950	950	0
543	20241011	120800	73060083	950	950	950	950	0
544	20241011	120700	73060083	950	950	950	950	1073
545	20241011	120600	72040733	950	950	950	950	20
546	20241011	120500	72021733	950	950	950	950	50
547	20241011	120400	71974233	950	950	950	950	74
548	20241011	120300	71903933	950	950	950	950	0
549	20241011	120200	71903933	950	950	950	950	3000
550	20241011	120100	69053933	950	950	950	950	0
551	20241011	120000	69053933	950	950	950	950	1
552	20241011	115900	69052983	945	945	945	945	3018
553	20241011	115800	66200973	950	950	950	950	0
554	20241011	115700	66200973	950	950	950	950	0
555	20241011	115600	66200973	950	946	950	946	3001
556	20241011	115500	63362023	954	954	954	954	3600
557	20241011	115400	59927623	954	954	954	954	1
558	20241011	115300	59926669	948	948	948	948	77
559	20241011	115200	59853673	943	943	943	943	0
560	20241011	115100	59853673	943	943	943	943	1
561	20241011	115000	59852730	948	948	948	948	0
562	20241011	114900	59852730	948	943	948	943	101
563	20241011	114800	59756987	944	949	949	944	10000
564	20241011	114700	50307697	945	951	951	945	6970
565	20241011	114600	43706350	950	950	950	950	0
566	20241011	114500	43706350	950	950	950	950	0
567	20241011	114400	43706350	950	950	950	950	0
568	20241011	114300	43706350	950	950	950	950	0
569	20241011	114200	43706350	950	950	950	950	0
570	20241011	114100	43706350	950	950	950	950	0
571	20241011	114000	43706350	950	950	950	950	0
572	20241011	113900	43706350	950	952	952	950	100
573	20241011	113800	43611264	956	956	956	956	0
574	20241011	113700	43611264	956	956	956	956	0
575	20241011	113600	43611264	956	956	956	956	0
576	20241011	113500	43611264	956	956	956	956	0
577	20241011	113400	43611264	956	956	956	956	0
578	20241011	113300	43611264	956	956	956	956	0
579	20241011	113200	43611264	956	956	956	956	0
580	20241011	113100	43611264	956	956	956	956	0
581	20241011	113000	43611264	956	956	956	956	0
582	20241011	112900	43611264	956	956	956	956	1
583	20241011	112800	43610308	950	950	950	950	0
584	20241011	112700	43610308	950	950	950	950	0
585	20241011	112600	43610308	950	950	950	950	0
586	20241011	112500	43610308	950	950	950	950	0
587	20241011	112400	43610308	950	950	950	950	0
588	20241011	112300	43610308	950	950	950	950	0
589	20241011	112200	43610308	950	950	950	950	0
590	20241011	112100	43610308	950	950	950	950	0
591	20241011	112000	43610308	950	950	950	950	0
592	20241011	111900	43610308	950	950	950	950	0
593	20241011	111800	43610308	950	950	950	950	0
594	20241011	111700	43610308	950	950	950	950	0
595	20241011	111600	43610308	950	950	950	950	0
596	20241011	111500	43610308	950	950	950	950	0
597	20241011	111400	43610308	950	950	950	950	0
598	20241011	111300	43610308	950	950	950	950	0
599	20241011	111200	43610308	950	950	950	950	0
600	20241011	111100	43610308	950	950	950	950	0
601	20241011	111000	43610308	950	950	950	950	0
602	20241011	110900	43610308	950	950	950	950	0
603	20241011	110800	43610308	950	950	950	950	0
604	20241011	110700	43610308	950	951	951	950	500
605	20241011	110600	43135306	950	950	950	950	0
606	20241011	110500	43135306	950	950	950	950	0
607	20241011	110400	43135306	950	950	950	950	0
608	20241011	110300	43135306	950	950	950	950	0
609	20241011	110200	43135306	950	950	950	950	200
610	20241011	110100	42945306	950	950	950	950	0
611	20241011	110000	42945306	950	950	950	950	0
612	20241011	105900	42945306	950	950	950	950	0
613	20241011	105800	42945306	950	950	950	950	0
614	20241011	105700	42945306	950	950	950	950	0
615	20241011	105600	42945306	950	950	950	950	0
616	20241011	105500	42945306	950	952	952	950	16000
617	20241011	105400	27744723	957	957	957	957	0
618	20241011	105300	27744723	957	957	957	957	40
619	20241011	105200	27706443	957	957	957	957	0
620	20241011	105100	27706443	957	957	957	957	0
621	20241011	105000	27706443	957	957	957	957	0
622	20241011	104900	27706443	957	957	957	957	0
623	20241011	104800	27706443	957	957	957	957	0
624	20241011	104700	27706443	957	957	957	957	0
625	20241011	104600	27706443	957	957	957	957	0
626	20241011	104500	27706443	957	957	957	957	0
627	20241011	104400	27706443	957	957	957	957	1
628	20241011	104300	27705486	956	956	956	956	0
629	20241011	104200	27705486	956	956	956	956	0
630	20241011	104100	27705486	956	956	956	956	0
631	20241011	104000	27705486	956	956	956	956	0
632	20241011	103900	27705486	956	956	956	956	0
633	20241011	103800	27705486	956	956	956	956	10
634	20241011	103700	27695926	958	958	958	958	0
635	20241011	103600	27695926	958	958	958	958	0
636	20241011	103500	27695926	958	958	958	958	0
637	20241011	103400	27695926	958	958	958	958	0
638	20241011	103300	27695926	958	958	958	958	0
639	20241011	103200	27695926	958	958	958	958	0
640	20241011	103100	27695926	958	958	958	958	0
641	20241011	103000	27695926	958	958	958	958	0
642	20241011	102900	27695926	958	958	958	958	0
643	20241011	102800	27695926	958	954	958	954	1557
644	20241011	102700	26208564	950	950	950	950	0
645	20241011	102600	26208564	950	950	950	950	0
646	20241011	102500	26208564	950	950	950	950	649
647	20241011	102400	25592014	950	953	953	950	351
648	20241011	102300	25258558	955	955	955	955	0
649	20241011	102200	25258558	955	955	955	955	1
650	20241011	102100	25257603	945	945	945	945	0
651	20241011	102000	25257603	945	953	953	945	10996
652	20241011	101900	14826660	951	951	951	951	0
653	20241011	101800	14826660	951	951	951	951	0
654	20241011	101700	14826660	951	956	956	951	2769
655	20241011	101600	12185061	963	963	963	963	0
656	20241011	101500	12185061	963	963	963	963	0
657	20241011	101400	12185061	963	963	963	963	0
658	20241011	101300	12185061	963	962	963	962	20
659	20241011	101200	12165805	963	957	963	957	150
660	20241011	101100	12021743	957	957	957	957	200
661	20241011	101000	11830343	957	957	957	957	2
662	20241011	100900	11828429	956	956	956	956	1
663	20241011	100800	11827473	957	956	957	956	102
664	20241011	100700	11729861	957	957	957	957	300
665	20241011	100600	11442761	957	957	957	957	0
666	20241011	100500	11442761	957	956	957	956	2191
667	20241011	100400	9347213	956	955	956	955	199
668	20241011	100300	9156971	956	956	956	956	0
669	20241011	100200	9156971	956	956	956	956	0
670	20241011	100100	9156971	956	956	956	956	0
671	20241011	100000	9156971	956	955	956	955	100
672	20241011	095900	9061458	955	955	955	955	640
673	20241011	095800	8450258	955	955	955	955	300
674	20241011	095700	8163758	955	955	955	955	1048
675	20241011	095600	7162918	955	955	955	955	0
676	20241011	095500	7162918	955	955	955	955	394
677	20241011	095400	6786648	955	955	955	955	18
678	20241011	095300	6769458	955	955	955	955	0
679	20241011	095200	6769458	955	955	955	955	0
680	20241011	095100	6769458	955	955	955	955	3
681	20241011	095000	6766593	955	955	955	955	10
682	20241011	094900	6757043	955	955	955	955	0
683	20241011	094800	6757043	955	955	955	955	0
684	20241011	094700	6757043	955	955	955	955	0
685	20241011	094600	6757043	955	954	955	954	300
686	20241011	094500	6470779	954	954	954	954	0
687	20241011	094400	6470779	954	954	954	954	0
688	20241011	094300	6470779	954	954	954	954	1
689	20241011	094200	6469825	954	954	954	953	280
690	20241011	094100	6202879	953	953	953	953	50
691	20241011	094000	6155229	953	953	953	953	0
692	20241011	093900	6155229	953	953	953	953	0
693	20241011	093800	6155229	953	953	953	953	7
694	20241011	093700	6148558	953	953	953	953	5
695	20241011	093600	6143793	953	953	953	953	0
696	20241011	093500	6143793	953	954	954	953	209
697	20241011	093400	5944486	954	954	954	954	0
698	20241011	093300	5944486	954	954	954	954	0
699	20241011	093200	5944486	954	954	954	954	0
700	20241011	093100	5944486	954	954	954	954	0
701	20241011	093000	5944486	954	955	955	953	575
702	20241011	092900	5396401	955	954	955	954	526
703	20241011	092800	4894596	953	953	953	953	0
704	20241011	092700	4894596	953	953	953	953	0
705	20241011	092600	4894596	953	953	953	953	791
706	20241011	092500	4140773	954	954	954	954	0
707	20241011	092400	4140773	954	954	954	954	0
708	20241011	092300	4140773	954	954	954	954	0
709	20241011	092200	4140773	954	954	954	954	0
710	20241011	092100	4140773	954	954	954	954	1
711	20241011	092000	4139819	954	954	954	954	620
712	20241011	091900	3548339	954	954	954	954	0
713	20241011	091800	3548339	954	954	954	954	0
714	20241011	091700	3548339	954	954	954	954	0
715	20241011	091600	3548339	954	954	954	954	0
716	20241011	091500	3548339	954	954	954	954	0
717	20241011	091400	3548339	954	954	954	954	0
718	20241011	091300	3548339	954	954	954	954	1
719	20241011	091200	3547385	945	945	945	945	0
720	20241011	091100	3547385	945	945	945	945	0
721	20241011	091000	3547385	945	954	954	945	2000
722	20241011	090900	1652870	955	955	955	955	474
723	20241011	090800	1200200	956	956	956	956	10
724	20241011	090700	1190640	955	956	956	955	470
725	20241011	090600	741684	957	957	957	957	0
726	20241011	090500	741684	957	957	957	957	36
727	20241011	090400	707232	955	955	955	955	0
728	20241011	090300	707232	955	955	955	955	0
729	20241011	090200	707232	955	956	956	955	585
730	20241011	090100	148457	965	965	965	965	0
731	20241011	090000	148457	965	964	965	964	154