KissMeData/090150/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	200300	80953314	961	961	961	961	1950
3	20241014	200200	80953314	961	961	961	961	0
4	20241014	200100	80953314	961	961	961	961	0
5	20241014	200000	80953314	961	961	961	961	0
6	20241014	195900	80953314	961	961	961	961	0
7	20241014	195800	80953314	961	961	961	961	0
8	20241014	195700	80953314	961	961	961	961	0
9	20241014	195600	80953314	961	961	961	961	0
10	20241014	195500	80953314	961	961	961	961	0
11	20241014	195400	80953314	961	961	961	961	0
12	20241014	195300	80953314	961	961	961	961	0
13	20241014	195200	80953314	961	961	961	961	0
14	20241014	195100	80953314	961	961	961	961	0
15	20241014	195000	80953314	961	961	961	961	0
16	20241014	194900	80953314	961	961	961	961	0
17	20241014	194800	80953314	961	961	961	961	0
18	20241014	194700	80953314	961	961	961	961	0
19	20241014	194600	80953314	961	961	961	961	0
20	20241014	194500	80953314	961	961	961	961	0
21	20241014	194400	80953314	961	961	961	961	0
22	20241014	194300	80953314	961	961	961	961	0
23	20241014	194200	80953314	961	961	961	961	0
24	20241014	194100	80953314	961	961	961	961	0
25	20241014	194000	80953314	961	961	961	961	0
26	20241014	193900	80953314	961	961	961	961	0
27	20241014	193800	80953314	961	961	961	961	0
28	20241014	193700	80953314	961	961	961	961	0
29	20241014	193600	80953314	961	961	961	961	0
30	20241014	193500	80953314	961	961	961	961	0
31	20241014	193400	80953314	961	961	961	961	0
32	20241014	193300	80953314	961	961	961	961	1950
33	20241014	193200	80953314	961	961	961	961	0
34	20241014	193100	80953314	961	961	961	961	0
35	20241014	193000	80953314	961	961	961	961	0
36	20241014	192900	80953314	961	961	961	961	0
37	20241014	192800	80953314	961	961	961	961	0
38	20241014	192700	80953314	961	961	961	961	0
39	20241014	192600	80953314	961	961	961	961	0
40	20241014	192500	80953314	961	961	961	961	0
41	20241014	192400	80953314	961	961	961	961	0
42	20241014	192300	80953314	961	961	961	961	0
43	20241014	192200	80953314	961	961	961	961	0
44	20241014	192100	80953314	961	961	961	961	0
45	20241014	192000	80953314	961	961	961	961	0
46	20241014	191900	80953314	961	961	961	961	0
47	20241014	191800	80953314	961	961	961	961	0
48	20241014	191700	80953314	961	961	961	961	0
49	20241014	191600	80953314	961	961	961	961	0
50	20241014	191500	80953314	961	961	961	961	0
51	20241014	191400	80953314	961	961	961	961	0
52	20241014	191300	80953314	961	961	961	961	0
53	20241014	191200	80953314	961	961	961	961	0
54	20241014	191100	80953314	961	961	961	961	0
55	20241014	191000	80953314	961	961	961	961	0
56	20241014	190900	80953314	961	961	961	961	0
57	20241014	190800	80953314	961	961	961	961	0
58	20241014	190700	80953314	961	961	961	961	0
59	20241014	190600	80953314	961	961	961	961	0
60	20241014	190500	80953314	961	961	961	961	0
61	20241014	190400	80953314	961	961	961	961	0
62	20241014	190300	80953314	961	961	961	961	1950
63	20241014	190200	80953314	961	961	961	961	0
64	20241014	190100	80953314	961	961	961	961	0
65	20241014	190000	80953314	961	961	961	961	0
66	20241014	185900	80953314	961	961	961	961	0
67	20241014	185800	80953314	961	961	961	961	0
68	20241014	185700	80953314	961	961	961	961	0
69	20241014	185600	80953314	961	961	961	961	0
70	20241014	185500	80953314	961	961	961	961	0
71	20241014	185400	80953314	961	961	961	961	0
72	20241014	185300	80953314	961	961	961	961	0
73	20241014	185200	80953314	961	961	961	961	0
74	20241014	185100	80953314	961	961	961	961	0
75	20241014	185000	80953314	961	961	961	961	0
76	20241014	184900	80953314	961	961	961	961	0
77	20241014	184800	80953314	961	961	961	961	0
78	20241014	184700	80953314	961	961	961	961	0
79	20241014	184600	80953314	961	961	961	961	0
80	20241014	184500	80953314	961	961	961	961	0
81	20241014	184400	80953314	961	961	961	961	0
82	20241014	184300	80953314	961	961	961	961	0
83	20241014	184200	80953314	961	961	961	961	0
84	20241014	184100	80953314	961	961	961	961	0
85	20241014	184000	80953314	961	961	961	961	0
86	20241014	183900	80953314	961	961	961	961	0
87	20241014	183800	80953314	961	961	961	961	0
88	20241014	183700	80953314	961	961	961	961	0
89	20241014	183600	80953314	961	961	961	961	0
90	20241014	183500	80953314	961	961	961	961	0
91	20241014	183400	80953314	961	961	961	961	0
92	20241014	183300	80953314	961	961	961	961	1950
93	20241014	183200	80953314	961	961	961	961	0
94	20241014	183100	80953314	961	961	961	961	0
95	20241014	183000	80953314	961	961	961	961	0
96	20241014	182900	80953314	961	961	961	961	0
97	20241014	182800	80953314	961	961	961	961	0
98	20241014	182700	80953314	961	961	961	961	0
99	20241014	182600	80953314	961	961	961	961	0
100	20241014	182500	80953314	961	961	961	961	0
101	20241014	182400	80953314	961	961	961	961	0
102	20241014	182300	80953314	961	961	961	961	0
103	20241014	182200	80953314	961	961	961	961	0
104	20241014	182100	80953314	961	961	961	961	0
105	20241014	182000	80953314	961	961	961	961	0
106	20241014	181900	80953314	961	961	961	961	0
107	20241014	181800	80953314	961	961	961	961	0
108	20241014	181700	80953314	961	961	961	961	0
109	20241014	181600	80953314	961	961	961	961	0
110	20241014	181500	80953314	961	961	961	961	0
111	20241014	181400	80953314	961	961	961	961	0
112	20241014	181300	80953314	961	961	961	961	0
113	20241014	181200	80953314	961	961	961	961	0
114	20241014	181100	80953314	961	961	961	961	0
115	20241014	181000	80953314	961	961	961	961	0
116	20241014	180900	80953314	961	961	961	961	0
117	20241014	180800	80953314	961	961	961	961	0
118	20241014	180700	80953314	961	961	961	961	0
119	20241014	180600	80953314	961	961	961	961	0
120	20241014	180500	80953314	961	961	961	961	0
121	20241014	180400	80953314	961	961	961	961	0
122	20241014	180300	80953314	961	961	961	961	1950
123	20241014	180200	80953314	961	961	961	961	0
124	20241014	180100	80953314	961	961	961	961	0
125	20241014	180000	80953314	961	961	961	961	0
126	20241014	175900	80953314	961	961	961	961	0
127	20241014	175800	80953314	961	961	961	961	0
128	20241014	175700	80953314	961	961	961	961	0
129	20241014	175600	80953314	961	961	961	961	0
130	20241014	175500	80953314	961	961	961	961	0
131	20241014	175400	80953314	961	961	961	961	0
132	20241014	175300	80953314	961	961	961	961	0
133	20241014	175200	80953314	961	961	961	961	0
134	20241014	175100	80953314	961	961	961	961	0
135	20241014	175000	80953314	961	961	961	961	0
136	20241014	174900	80953314	961	961	961	961	0
137	20241014	174800	80953314	961	961	961	961	0
138	20241014	174700	80953314	961	961	961	961	0
139	20241014	174600	80953314	961	961	961	961	0
140	20241014	174500	80953314	961	961	961	961	0
141	20241014	174400	80953314	961	961	961	961	0
142	20241014	174300	80953314	961	961	961	961	0
143	20241014	174200	80953314	961	961	961	961	0
144	20241014	174100	80953314	961	961	961	961	0
145	20241014	174000	80953314	961	961	961	961	0
146	20241014	173900	80953314	961	961	961	961	0
147	20241014	173800	80953314	961	961	961	961	0
148	20241014	173700	80953314	961	961	961	961	0
149	20241014	173600	80953314	961	961	961	961	0
150	20241014	173500	80953314	961	961	961	961	0
151	20241014	173400	80953314	961	961	961	961	0
152	20241014	173300	80953314	961	961	961	961	1950
153	20241014	173200	80953314	961	961	961	961	0
154	20241014	173100	80953314	961	961	961	961	0
155	20241014	173000	80953314	961	961	961	961	0
156	20241014	172900	80953314	961	961	961	961	0
157	20241014	172800	80953314	961	961	961	961	0
158	20241014	172700	80953314	961	961	961	961	0
159	20241014	172600	80953314	961	961	961	961	0
160	20241014	172500	80953314	961	961	961	961	0
161	20241014	172400	80953314	961	961	961	961	0
162	20241014	172300	80953314	961	961	961	961	0
163	20241014	172200	80953314	961	961	961	961	0
164	20241014	172100	80953314	961	961	961	961	0
165	20241014	172000	80953314	961	961	961	961	0
166	20241014	171900	80953314	961	961	961	961	0
167	20241014	171800	80953314	961	961	961	961	0
168	20241014	171700	80953314	961	961	961	961	0
169	20241014	171600	80953314	961	961	961	961	0
170	20241014	171500	80953314	961	961	961	961	0
171	20241014	171400	80953314	961	961	961	961	0
172	20241014	171300	80953314	961	961	961	961	0
173	20241014	171200	80953314	961	961	961	961	0
174	20241014	171100	80953314	961	961	961	961	0
175	20241014	171000	80953314	961	961	961	961	0
176	20241014	170900	80953314	961	961	961	961	0
177	20241014	170800	80953314	961	961	961	961	0
178	20241014	170700	80953314	961	961	961	961	0
179	20241014	170600	80953314	961	961	961	961	0
180	20241014	170500	80953314	961	961	961	961	0
181	20241014	170400	80953314	961	961	961	961	0
182	20241014	170300	80953314	961	961	961	961	1950
183	20241014	170200	80953314	961	961	961	961	0
184	20241014	170100	80953314	961	961	961	961	0
185	20241014	170000	80953314	961	961	961	961	0
186	20241014	165900	80953314	961	961	961	961	0
187	20241014	165800	80953314	961	961	961	961	0
188	20241014	165700	80953314	961	961	961	961	0
189	20241014	165600	80953314	961	961	961	961	0
190	20241014	165500	80953314	961	961	961	961	0
191	20241014	165400	80953314	961	961	961	961	0
192	20241014	165300	80953314	961	961	961	961	0
193	20241014	165200	80953314	961	961	961	961	0
194	20241014	165100	80953314	961	961	961	961	0
195	20241014	165000	80953314	961	961	961	961	0
196	20241014	164900	80953314	961	961	961	961	0
197	20241014	164800	80953314	961	961	961	961	0
198	20241014	164700	80953314	961	961	961	961	0
199	20241014	164600	80953314	961	961	961	961	0
200	20241014	164500	80953314	961	961	961	961	0
201	20241014	164400	80953314	961	961	961	961	0
202	20241014	164300	80953314	961	961	961	961	0
203	20241014	164200	80953314	961	961	961	961	0
204	20241014	164100	80953314	961	961	961	961	0
205	20241014	164000	80953314	961	961	961	961	0
206	20241014	163900	80953314	961	961	961	961	0
207	20241014	163800	80953314	961	961	961	961	0
208	20241014	163700	80953314	961	961	961	961	0
209	20241014	163600	80953314	961	961	961	961	0
210	20241014	163500	80953314	961	961	961	961	0
211	20241014	163400	80953314	961	961	961	961	0
212	20241014	163300	80953314	961	961	961	961	1950
213	20241014	163200	80953314	961	961	961	961	0
214	20241014	163100	80953314	961	961	961	961	0
215	20241014	163000	80953314	961	961	961	961	0
216	20241014	162900	80953314	961	961	961	961	0
217	20241014	162800	80953314	961	961	961	961	0
218	20241014	162700	80953314	961	961	961	961	0
219	20241014	162600	80953314	961	961	961	961	0
220	20241014	162500	80953314	961	961	961	961	0
221	20241014	162400	80953314	961	961	961	961	0
222	20241014	162300	80953314	961	961	961	961	0
223	20241014	162200	80953314	961	961	961	961	0
224	20241014	162100	80953314	961	961	961	961	0
225	20241014	162000	80953314	961	961	961	961	0
226	20241014	161900	80953314	961	961	961	961	0
227	20241014	161800	80953314	961	961	961	961	0
228	20241014	161700	80953314	961	961	961	961	0
229	20241014	161600	80953314	961	961	961	961	0
230	20241014	161500	80953314	961	961	961	961	0
231	20241014	161400	80953314	961	961	961	961	0
232	20241014	161300	80953314	961	961	961	961	0
233	20241014	161200	80953314	961	961	961	961	0
234	20241014	161100	80953314	961	961	961	961	0
235	20241014	161000	80953314	961	961	961	961	0
236	20241014	160900	80953314	961	961	961	961	0
237	20241014	160800	80953314	961	961	961	961	0
238	20241014	160700	80953314	961	961	961	961	0
239	20241014	160600	80953314	961	961	961	961	0
240	20241014	160500	80953314	961	961	961	961	0
241	20241014	160400	80953314	961	961	961	961	0
242	20241014	160300	80953314	961	961	961	961	1950
243	20241014	160200	80953314	961	961	961	961	0
244	20241014	160100	80953314	961	961	961	961	0
245	20241014	160000	80953314	961	961	961	961	0
246	20241014	155900	80953314	961	961	961	961	0
247	20241014	155800	80953314	961	961	961	961	0
248	20241014	155700	80953314	961	961	961	961	0
249	20241014	155600	80953314	961	961	961	961	0
250	20241014	155500	80953314	961	961	961	961	0
251	20241014	155400	80953314	961	961	961	961	0
252	20241014	155300	80953314	961	961	961	961	0
253	20241014	155200	80953314	961	961	961	961	0
254	20241014	155100	80953314	961	961	961	961	0
255	20241014	155000	80953314	961	961	961	961	0
256	20241014	154900	80953314	961	961	961	961	0
257	20241014	154800	80953314	961	961	961	961	0
258	20241014	154700	80953314	961	961	961	961	0
259	20241014	154600	80953314	961	961	961	961	0
260	20241014	154500	80953314	961	961	961	961	0
261	20241014	154400	80953314	961	961	961	961	0
262	20241014	154300	80953314	961	961	961	961	0
263	20241014	154200	80953314	961	961	961	961	0
264	20241014	154100	80953314	961	961	961	961	0
265	20241014	154000	80953314	961	961	961	961	0
266	20241014	153900	80953314	961	961	961	961	0
267	20241014	153800	80953314	961	961	961	961	0
268	20241014	153700	80953314	961	961	961	961	0
269	20241014	153600	80953314	961	961	961	961	0
270	20241014	153500	80953314	961	961	961	961	0
271	20241014	153400	80953314	961	961	961	961	0
272	20241014	153300	80953314	961	961	961	961	1950
273	20241014	153200	80953314	961	961	961	961	0
274	20241014	153100	80953314	961	961	961	961	0
275	20241014	153000	80953314	961	961	961	961	1950
276	20241014	152900	79079364	968	968	968	968	0
277	20241014	152800	79079364	968	968	968	968	0
278	20241014	152700	79079364	968	968	968	968	0
279	20241014	152600	79079364	968	968	968	968	0
280	20241014	152500	79079364	968	968	968	968	0
281	20241014	152400	79079364	968	968	968	968	0
282	20241014	152300	79079364	968	968	968	968	0
283	20241014	152200	79079364	968	968	968	968	0
284	20241014	152100	79079364	968	968	968	968	0
285	20241014	152000	79079364	968	968	968	968	0
286	20241014	151900	79079364	968	968	968	968	0
287	20241014	151800	79079364	968	968	968	968	0
288	20241014	151700	79079364	968	968	968	968	0
289	20241014	151600	79079364	968	968	968	968	0
290	20241014	151500	79079364	968	968	968	968	0
291	20241014	151400	79079364	968	968	968	968	0
292	20241014	151300	79079364	968	968	968	968	100
293	20241014	151200	78982564	968	968	968	968	0
294	20241014	151100	78982564	968	968	968	968	0
295	20241014	151000	78982564	968	968	968	968	0
296	20241014	150900	78982564	968	968	968	968	0
297	20241014	150800	78982564	968	968	968	968	0
298	20241014	150700	78982564	968	968	968	968	0
299	20241014	150600	78982564	968	968	968	968	0
300	20241014	150500	78982564	968	968	968	968	1
301	20241014	150400	78981596	961	961	961	961	0
302	20241014	150300	78981596	961	964	964	961	792
303	20241014	150200	78219329	970	970	970	970	0
304	20241014	150100	78219329	970	970	970	970	0
305	20241014	150000	78219329	970	970	970	970	0
306	20241014	145900	78219329	970	970	970	970	0
307	20241014	145800	78219329	970	970	970	970	0
308	20241014	145700	78219329	970	970	970	970	0
309	20241014	145600	78219329	970	970	970	970	0
310	20241014	145500	78219329	970	970	970	970	0
311	20241014	145400	78219329	970	970	970	970	0
312	20241014	145300	78219329	970	970	970	970	0
313	20241014	145200	78219329	970	970	970	970	0
314	20241014	145100	78219329	970	970	970	970	0
315	20241014	145000	78219329	970	970	970	970	0
316	20241014	144900	78219329	970	970	970	970	0
317	20241014	144800	78219329	970	970	970	970	0
318	20241014	144700	78219329	970	970	970	970	0
319	20241014	144600	78219329	970	970	970	970	0
320	20241014	144500	78219329	970	970	970	970	0
321	20241014	144400	78219329	970	970	970	970	0
322	20241014	144300	78219329	970	970	970	970	0
323	20241014	144200	78219329	970	964	970	963	374
324	20241014	144100	77859087	965	966	966	965	22
325	20241014	144000	77837856	972	972	972	972	0
326	20241014	143900	77837856	972	972	972	972	0
327	20241014	143800	77837856	972	972	972	972	0
328	20241014	143700	77837856	972	972	972	972	100
329	20241014	143600	77740656	972	972	972	972	0
330	20241014	143500	77740656	972	972	972	972	0
331	20241014	143400	77740656	972	972	972	972	0
332	20241014	143300	77740656	972	972	972	972	0
333	20241014	143200	77740656	972	972	972	972	0
334	20241014	143100	77740656	972	972	972	972	0
335	20241014	143000	77740656	972	972	972	972	0
336	20241014	142900	77740656	972	972	972	972	0
337	20241014	142800	77740656	972	972	972	972	0
338	20241014	142700	77740656	972	972	972	972	0
339	20241014	142600	77740656	972	972	972	972	0
340	20241014	142500	77740656	972	972	972	972	0
341	20241014	142400	77740656	972	972	972	972	2
342	20241014	142300	77738712	965	965	965	965	0
343	20241014	142200	77738712	965	965	965	965	0
344	20241014	142100	77738712	965	965	965	965	0
345	20241014	142000	77738712	965	965	965	965	0
346	20241014	141900	77738712	965	965	965	965	0
347	20241014	141800	77738712	965	965	965	965	160
348	20241014	141700	77584312	965	965	965	965	2
349	20241014	141600	77582382	973	973	973	973	0
350	20241014	141500	77582382	973	973	973	973	0
351	20241014	141400	77582382	973	973	973	973	0
352	20241014	141300	77582382	973	973	973	973	0
353	20241014	141200	77582382	973	973	973	973	2
354	20241014	141100	77580436	971	970	971	970	1030
355	20241014	141000	76580396	970	970	970	970	50
356	20241014	140900	76531896	971	970	971	970	2
357	20241014	140800	76529955	969	969	969	969	0
358	20241014	140700	76529955	969	969	969	969	0
359	20241014	140600	76529955	969	969	969	969	0
360	20241014	140500	76529955	969	969	969	969	0
361	20241014	140400	76529955	969	969	969	969	0
362	20241014	140300	76529955	969	969	969	969	0
363	20241014	140200	76529955	969	969	969	969	0
364	20241014	140100	76529955	969	969	969	969	0
365	20241014	140000	76529955	969	969	969	969	0
366	20241014	135900	76529955	969	969	969	969	0
367	20241014	135800	76529955	969	969	969	969	1
368	20241014	135700	76528986	965	965	965	965	0
369	20241014	135600	76528986	965	966	966	965	179
370	20241014	135500	76356177	968	968	968	968	0
371	20241014	135400	76356177	968	968	968	968	0
372	20241014	135300	76356177	968	968	968	968	0
373	20241014	135200	76356177	968	968	968	968	0
374	20241014	135100	76356177	968	968	968	968	0
375	20241014	135000	76356177	968	968	968	968	0
376	20241014	134900	76356177	968	968	968	968	0
377	20241014	134800	76356177	968	968	968	968	519
378	20241014	134700	75853785	966	966	966	966	0
379	20241014	134600	75853785	966	966	966	966	0
380	20241014	134500	75853785	966	966	966	966	0
381	20241014	134400	75853785	966	966	966	966	1258
382	20241014	134300	74638557	966	966	966	966	0
383	20241014	134200	74638557	966	966	966	966	0
384	20241014	134100	74638557	966	966	966	966	0
385	20241014	134000	74638557	966	966	966	966	2
386	20241014	133900	74636625	966	966	966	966	0
387	20241014	133800	74636625	966	966	966	966	0
388	20241014	133700	74636625	966	966	966	966	10
389	20241014	133600	74626965	966	966	966	966	0
390	20241014	133500	74626965	966	966	966	966	0
391	20241014	133400	74626965	966	966	966	966	0
392	20241014	133300	74626965	966	966	966	966	0
393	20241014	133200	74626965	966	966	966	966	0
394	20241014	133100	74626965	966	966	966	966	500
395	20241014	133000	74143965	966	966	966	966	500
396	20241014	132900	73660965	966	966	966	966	0
397	20241014	132800	73660965	966	966	966	966	0
398	20241014	132700	73660965	966	966	966	966	0
399	20241014	132600	73660965	966	966	966	966	0
400	20241014	132500	73660965	966	966	966	966	0
401	20241014	132400	73660965	966	966	966	966	0
402	20241014	132300	73660965	966	966	966	966	0
403	20241014	132200	73660965	966	966	966	966	5
404	20241014	132100	73656135	966	966	966	966	0
405	20241014	132000	73656135	966	966	966	966	0
406	20241014	131900	73656135	966	966	966	966	0
407	20241014	131800	73656135	966	966	966	966	0
408	20241014	131700	73656135	966	966	966	966	0
409	20241014	131600	73656135	966	966	966	966	0
410	20241014	131500	73656135	966	966	966	966	0
411	20241014	131400	73656135	966	966	966	966	0
412	20241014	131300	73656135	966	966	966	966	0
413	20241014	131200	73656135	966	966	966	966	0
414	20241014	131100	73656135	966	966	966	966	5
415	20241014	131000	73651305	966	966	966	966	9
416	20241014	130900	73642611	962	962	962	962	0
417	20241014	130800	73642611	962	963	963	962	1035
418	20241014	130700	72646938	966	966	966	966	0
419	20241014	130600	72646938	966	966	966	966	0
420	20241014	130500	72646938	966	966	966	966	0
421	20241014	130400	72646938	966	963	966	963	500
422	20241014	130300	72164745	963	963	963	963	0
423	20241014	130200	72164745	963	963	963	963	0
424	20241014	130100	72164745	963	963	963	963	0
425	20241014	130000	72164745	963	963	963	963	0
426	20241014	125900	72164745	963	963	963	963	0
427	20241014	125800	72164745	963	963	963	963	0
428	20241014	125700	72164745	963	963	963	963	0
429	20241014	125600	72164745	963	963	963	963	0
430	20241014	125500	72164745	963	963	963	963	0
431	20241014	125400	72164745	963	963	963	963	10
432	20241014	125300	72155115	963	963	963	963	0
433	20241014	125200	72155115	963	963	963	963	0
434	20241014	125100	72155115	963	963	963	963	0
435	20241014	125000	72155115	963	963	963	963	0
436	20241014	124900	72155115	963	963	963	963	0
437	20241014	124800	72155115	963	963	963	963	0
438	20241014	124700	72155115	963	963	963	963	0
439	20241014	124600	72155115	963	963	963	963	0
440	20241014	124500	72155115	963	963	963	963	0
441	20241014	124400	72155115	963	963	963	963	0
442	20241014	124300	72155115	963	963	963	963	0
443	20241014	124200	72155115	963	963	963	963	0
444	20241014	124100	72155115	963	963	963	963	0
445	20241014	124000	72155115	963	963	963	963	0
446	20241014	123900	72155115	963	963	963	963	0
447	20241014	123800	72155115	963	963	963	963	0
448	20241014	123700	72155115	963	963	963	963	2
449	20241014	123600	72153189	963	963	963	963	0
450	20241014	123500	72153189	963	963	963	963	0
451	20241014	123400	72153189	963	963	963	963	0
452	20241014	123300	72153189	963	963	963	963	0
453	20241014	123200	72153189	963	963	963	963	0
454	20241014	123100	72153189	963	963	963	963	110
455	20241014	123000	72047259	966	966	966	966	0
456	20241014	122900	72047259	966	966	966	966	0
457	20241014	122800	72047259	966	966	966	966	0
458	20241014	122700	72047259	966	966	966	966	0
459	20241014	122600	72047259	966	966	966	966	0
460	20241014	122500	72047259	966	966	966	966	0
461	20241014	122400	72047259	966	966	966	966	0
462	20241014	122300	72047259	966	966	966	966	0
463	20241014	122200	72047259	966	966	966	966	0
464	20241014	122100	72047259	966	966	966	966	0
465	20241014	122000	72047259	966	966	966	966	0
466	20241014	121900	72047259	966	966	966	966	0
467	20241014	121800	72047259	966	966	966	966	0
468	20241014	121700	72047259	966	966	966	966	0
469	20241014	121600	72047259	966	966	966	966	0
470	20241014	121500	72047259	966	966	966	966	0
471	20241014	121400	72047259	966	966	966	966	1
472	20241014	121300	72046293	965	965	965	965	0
473	20241014	121200	72046293	965	965	965	965	0
474	20241014	121100	72046293	965	965	965	965	0
475	20241014	121000	72046293	965	965	965	965	0
476	20241014	120900	72046293	965	965	965	965	0
477	20241014	120800	72046293	965	965	965	965	0
478	20241014	120700	72046293	965	965	965	965	1
479	20241014	120600	72045328	959	959	959	959	0
480	20241014	120500	72045328	959	959	959	959	1
481	20241014	120400	72044369	965	965	965	965	0
482	20241014	120300	72044369	965	965	965	965	0
483	20241014	120200	72044369	965	965	965	965	0
484	20241014	120100	72044369	965	965	965	965	0
485	20241014	120000	72044369	965	965	965	965	0
486	20241014	115900	72044369	965	965	965	965	0
487	20241014	115800	72044369	965	965	965	965	0
488	20241014	115700	72044369	965	965	965	965	0
489	20241014	115600	72044369	965	965	965	965	0
490	20241014	115500	72044369	965	965	965	965	0
491	20241014	115400	72044369	965	965	965	965	0
492	20241014	115300	72044369	965	965	965	965	0
493	20241014	115200	72044369	965	965	965	965	0
494	20241014	115100	72044369	965	965	965	965	0
495	20241014	115000	72044369	965	965	965	965	0
496	20241014	114900	72044369	965	965	965	965	0
497	20241014	114800	72044369	965	965	965	965	1
498	20241014	114700	72043404	960	960	960	960	0
499	20241014	114600	72043404	960	960	960	960	751
500	20241014	114500	71322444	966	966	966	966	0
501	20241014	114400	71322444	966	966	966	966	0
502	20241014	114300	71322444	966	966	966	966	0
503	20241014	114200	71322444	966	966	966	966	5
504	20241014	114100	71317614	966	964	966	964	2306
505	20241014	114000	69094618	964	964	964	964	0
506	20241014	113900	69094618	964	964	964	964	6
507	20241014	113800	69088834	964	964	964	964	0
508	20241014	113700	69088834	964	964	964	964	0
509	20241014	113600	69088834	964	964	964	964	0
510	20241014	113500	69088834	964	964	964	964	0
511	20241014	113400	69088834	964	964	964	964	0
512	20241014	113300	69088834	964	964	964	964	1
513	20241014	113200	69087870	958	958	958	958	0
514	20241014	113100	69087870	958	963	963	958	2333
515	20241014	113000	66849191	963	963	963	963	0
516	20241014	112900	66849191	963	963	963	963	40
517	20241014	112800	66810671	963	963	963	963	0
518	20241014	112700	66810671	963	963	963	963	8
519	20241014	112600	66802967	963	963	963	963	100
520	20241014	112500	66706667	963	963	963	963	1
521	20241014	112400	66705704	963	963	963	963	0
522	20241014	112300	66705704	963	963	963	963	0
523	20241014	112200	66705704	963	963	963	963	0
524	20241014	112100	66705704	963	963	963	963	100
525	20241014	112000	66609404	963	963	963	963	0
526	20241014	111900	66609404	963	963	963	963	2
527	20241014	111800	66607478	963	963	963	963	0
528	20241014	111700	66607478	963	963	963	963	1
529	20241014	111600	66606515	963	963	963	963	100
530	20241014	111500	66510215	963	963	963	963	1
531	20241014	111400	66509252	963	963	963	963	0
532	20241014	111300	66509252	963	963	963	963	0
533	20241014	111200	66509252	963	963	963	963	0
534	20241014	111100	66509252	963	963	963	963	2
535	20241014	111000	66507326	963	963	963	963	0
536	20241014	110900	66507326	963	963	963	963	0
537	20241014	110800	66507326	963	963	963	963	0
538	20241014	110700	66507326	963	963	963	963	0
539	20241014	110600	66507326	963	963	963	963	49
540	20241014	110500	66460139	962	962	962	962	0
541	20241014	110400	66460139	962	962	962	962	6
542	20241014	110300	66454367	962	962	962	962	1
543	20241014	110200	66453405	964	964	964	964	0
544	20241014	110100	66453405	964	964	964	964	0
545	20241014	110000	66453405	964	964	964	964	0
546	20241014	105900	66453405	964	964	967	955	11745
547	20241014	105800	55217466	964	964	964	964	0
548	20241014	105700	55217466	964	964	964	964	1
549	20241014	105600	55216502	960	965	965	960	7900
550	20241014	105500	47627531	968	968	968	968	5
551	20241014	105400	47622691	965	965	965	965	0
552	20241014	105300	47622691	965	965	965	965	0
553	20241014	105200	47622691	965	966	966	965	1700
554	20241014	105100	45981747	966	966	966	966	0
555	20241014	105000	45981747	966	966	966	966	23
556	20241014	104900	45959529	965	966	966	965	274
557	20241014	104800	45695025	966	967	967	966	2900
558	20241014	104700	42891813	972	972	972	972	0
559	20241014	104600	42891813	972	972	972	972	0
560	20241014	104500	42891813	972	972	972	972	0
561	20241014	104400	42891813	972	972	972	972	0
562	20241014	104300	42891813	972	972	972	972	0
563	20241014	104200	42891813	972	972	972	972	0
564	20241014	104100	42891813	972	972	972	972	0
565	20241014	104000	42891813	972	972	972	972	0
566	20241014	103900	42891813	972	972	972	972	0
567	20241014	103800	42891813	972	972	972	972	15
568	20241014	103700	42877233	974	974	974	974	0
569	20241014	103600	42877233	974	974	974	974	0
570	20241014	103500	42877233	974	974	974	974	0
571	20241014	103400	42877233	974	968	974	968	305
572	20241014	103300	42581963	968	971	971	968	3208
573	20241014	103200	39474616	978	978	978	978	0
574	20241014	103100	39474616	978	978	978	978	0
575	20241014	103000	39474616	978	978	978	978	0
576	20241014	102900	39474616	978	978	978	978	1
577	20241014	102800	39473638	971	971	971	971	11
578	20241014	102700	39462957	973	973	973	973	0
579	20241014	102600	39462957	973	973	973	973	0
580	20241014	102500	39462957	973	973	973	973	1
581	20241014	102400	39461984	973	973	973	973	0
582	20241014	102300	39461984	973	973	973	973	0
583	20241014	102200	39461984	973	973	973	973	0
584	20241014	102100	39461984	973	973	973	973	0
585	20241014	102000	39461984	973	973	973	973	0
586	20241014	101900	39461984	973	973	973	973	0
587	20241014	101800	39461984	973	973	973	973	820
588	20241014	101700	38664124	980	980	980	980	0
589	20241014	101600	38664124	980	980	980	980	0
590	20241014	101500	38664124	980	980	980	980	0
591	20241014	101400	38664124	980	980	980	980	0
592	20241014	101300	38664124	980	980	980	980	1802
593	20241014	101200	36898164	980	980	980	980	0
594	20241014	101100	36898164	980	980	980	980	1000
595	20241014	101000	35918164	980	970	980	970	1202
596	20241014	100900	34741481	978	978	978	978	0
597	20241014	100800	34741481	978	978	978	978	0
598	20241014	100700	34741481	978	973	978	973	4
599	20241014	100600	34737579	972	972	972	972	313
600	20241014	100500	34433343	972	972	972	972	1
601	20241014	100400	34432371	971	971	971	971	1
602	20241014	100300	34431400	968	968	968	968	1658
603	20241014	100200	32826456	968	968	968	968	5000
604	20241014	100100	27986456	970	970	970	970	90
605	20241014	100000	27899156	970	969	970	969	1036
606	20241014	095900	26895268	967	969	970	967	3004
607	20241014	095800	23988185	970	971	971	970	405
608	20241014	095700	23595235	971	971	971	971	282
609	20241014	095600	23321413	972	972	972	972	0
610	20241014	095500	23321413	972	972	972	972	6
611	20241014	095400	23315581	972	972	972	972	548
612	20241014	095300	22782925	972	972	972	972	0
613	20241014	095200	22782925	972	972	972	972	0
614	20241014	095100	22782925	972	972	972	972	0
615	20241014	095000	22782925	972	972	972	972	0
616	20241014	094900	22782925	972	972	972	972	0
617	20241014	094800	22782925	972	972	972	972	1
618	20241014	094700	22781953	978	978	978	978	0
619	20241014	094600	22781953	978	980	980	978	12
620	20241014	094500	22770197	980	980	980	980	2
621	20241014	094400	22768237	980	980	980	980	8
622	20241014	094300	22760397	977	977	977	977	1000
623	20241014	094200	21783397	977	977	977	977	0
624	20241014	094100	21783397	977	977	977	977	0
625	20241014	094000	21783397	977	977	977	977	0
626	20241014	093900	21783397	977	976	977	976	50
627	20241014	093800	21734548	972	972	972	972	1
628	20241014	093700	21733576	977	977	977	977	0
629	20241014	093600	21733576	977	977	977	977	0
630	20241014	093500	21733576	977	977	977	977	0
631	20241014	093400	21733576	977	977	977	977	2
632	20241014	093300	21731622	970	975	975	970	10500
633	20241014	093200	11530597	981	981	981	981	0
634	20241014	093100	11530597	981	981	981	981	0
635	20241014	093000	11530597	981	981	981	981	0
636	20241014	092900	11530597	981	981	981	981	0
637	20241014	092800	11530597	981	981	981	981	0
638	20241014	092700	11530597	981	981	981	981	0
639	20241014	092600	11530597	981	981	981	981	0
640	20241014	092500	11530597	981	980	981	980	2654
641	20241014	092400	8927032	980	980	980	980	701
642	20241014	092300	8240052	980	980	980	980	0
643	20241014	092200	8240052	980	980	980	980	0
644	20241014	092100	8240052	980	980	980	980	0
645	20241014	092000	8240052	980	980	980	980	0
646	20241014	091900	8240052	980	980	980	980	0
647	20241014	091800	8240052	980	977	980	976	1002
648	20241014	091700	7258658	975	976	978	975	5
649	20241014	091600	7253776	977	976	977	976	2
650	20241014	091500	7251823	979	979	979	979	0
651	20241014	091400	7251823	979	979	979	979	0
652	20241014	091300	7251823	979	979	979	979	0
653	20241014	091200	7251823	979	979	979	979	1
654	20241014	091100	7250844	981	981	981	981	0
655	20241014	091000	7250844	981	981	981	981	0
656	20241014	090900	7250844	981	981	981	981	0
657	20241014	090800	7250844	981	981	981	981	0
658	20241014	090700	7250844	981	981	981	981	6
659	20241014	090600	7244958	981	981	981	981	0
660	20241014	090500	7244958	981	981	981	981	4893
661	20241014	090400	2444925	981	981	981	981	307
662	20241014	090300	2143758	981	981	981	981	1
663	20241014	090200	2142777	978	976	978	976	2030
664	20241014	090100	158166	971	971	971	971	18
665	20241014	090000	140688	977	977	977	977	144