KissMeData/090150/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	200300	81513714	973	973	973	973	2300
3	20241015	200200	81513714	973	973	973	973	0
4	20241015	200100	81513714	973	973	973	973	0
5	20241015	200000	81513714	973	973	973	973	0
6	20241015	195900	81513714	973	973	973	973	0
7	20241015	195800	81513714	973	973	973	973	0
8	20241015	195700	81513714	973	973	973	973	0
9	20241015	195600	81513714	973	973	973	973	0
10	20241015	195500	81513714	973	973	973	973	0
11	20241015	195400	81513714	973	973	973	973	0
12	20241015	195300	81513714	973	973	973	973	0
13	20241015	195200	81513714	973	973	973	973	0
14	20241015	195100	81513714	973	973	973	973	0
15	20241015	195000	81513714	973	973	973	973	0
16	20241015	194900	81513714	973	973	973	973	0
17	20241015	194800	81513714	973	973	973	973	0
18	20241015	194700	81513714	973	973	973	973	0
19	20241015	194600	81513714	973	973	973	973	0
20	20241015	194500	81513714	973	973	973	973	0
21	20241015	194400	81513714	973	973	973	973	0
22	20241015	194300	81513714	973	973	973	973	0
23	20241015	194200	81513714	973	973	973	973	0
24	20241015	194100	81513714	973	973	973	973	0
25	20241015	194000	81513714	973	973	973	973	0
26	20241015	193900	81513714	973	973	973	973	0
27	20241015	193800	81513714	973	973	973	973	0
28	20241015	193700	81513714	973	973	973	973	0
29	20241015	193600	81513714	973	973	973	973	0
30	20241015	193500	81513714	973	973	973	973	0
31	20241015	193400	81513714	973	973	973	973	0
32	20241015	193300	81513714	973	973	973	973	2300
33	20241015	193200	81513714	973	973	973	973	0
34	20241015	193100	81513714	973	973	973	973	0
35	20241015	193000	81513714	973	973	973	973	0
36	20241015	192900	81513714	973	973	973	973	0
37	20241015	192800	81513714	973	973	973	973	0
38	20241015	192700	81513714	973	973	973	973	0
39	20241015	192600	81513714	973	973	973	973	0
40	20241015	192500	81513714	973	973	973	973	0
41	20241015	192400	81513714	973	973	973	973	0
42	20241015	192300	81513714	973	973	973	973	0
43	20241015	192200	81513714	973	973	973	973	0
44	20241015	192100	81513714	973	973	973	973	0
45	20241015	192000	81513714	973	973	973	973	0
46	20241015	191900	81513714	973	973	973	973	0
47	20241015	191800	81513714	973	973	973	973	0
48	20241015	191700	81513714	973	973	973	973	0
49	20241015	191600	81513714	973	973	973	973	0
50	20241015	191500	81513714	973	973	973	973	0
51	20241015	191400	81513714	973	973	973	973	0
52	20241015	191300	81513714	973	973	973	973	0
53	20241015	191200	81513714	973	973	973	973	0
54	20241015	191100	81513714	973	973	973	973	0
55	20241015	191000	81513714	973	973	973	973	0
56	20241015	190900	81513714	973	973	973	973	0
57	20241015	190800	81513714	973	973	973	973	0
58	20241015	190700	81513714	973	973	973	973	0
59	20241015	190600	81513714	973	973	973	973	0
60	20241015	190500	81513714	973	973	973	973	0
61	20241015	190400	81513714	973	973	973	973	0
62	20241015	190300	81513714	973	973	973	973	2300
63	20241015	190200	81513714	973	973	973	973	0
64	20241015	190100	81513714	973	973	973	973	0
65	20241015	190000	81513714	973	973	973	973	0
66	20241015	185900	81513714	973	973	973	973	0
67	20241015	185800	81513714	973	973	973	973	0
68	20241015	185700	81513714	973	973	973	973	0
69	20241015	185600	81513714	973	973	973	973	0
70	20241015	185500	81513714	973	973	973	973	0
71	20241015	185400	81513714	973	973	973	973	0
72	20241015	185300	81513714	973	973	973	973	0
73	20241015	185200	81513714	973	973	973	973	0
74	20241015	185100	81513714	973	973	973	973	0
75	20241015	185000	81513714	973	973	973	973	0
76	20241015	184900	81513714	973	973	973	973	0
77	20241015	184800	81513714	973	973	973	973	0
78	20241015	184700	81513714	973	973	973	973	0
79	20241015	184600	81513714	973	973	973	973	0
80	20241015	184500	81513714	973	973	973	973	0
81	20241015	184400	81513714	973	973	973	973	0
82	20241015	184300	81513714	973	973	973	973	0
83	20241015	184200	81513714	973	973	973	973	0
84	20241015	184100	81513714	973	973	973	973	0
85	20241015	184000	81513714	973	973	973	973	0
86	20241015	183900	81513714	973	973	973	973	0
87	20241015	183800	81513714	973	973	973	973	0
88	20241015	183700	81513714	973	973	973	973	0
89	20241015	183600	81513714	973	973	973	973	0
90	20241015	183500	81513714	973	973	973	973	0
91	20241015	183400	81513714	973	973	973	973	0
92	20241015	183300	81513714	973	973	973	973	2300
93	20241015	183200	81513714	973	973	973	973	0
94	20241015	183100	81513714	973	973	973	973	0
95	20241015	183000	81513714	973	973	973	973	0
96	20241015	182900	81513714	973	973	973	973	0
97	20241015	182800	81513714	973	973	973	973	0
98	20241015	182700	81513714	973	973	973	973	0
99	20241015	182600	81513714	973	973	973	973	0
100	20241015	182500	81513714	973	973	973	973	0
101	20241015	182400	81513714	973	973	973	973	0
102	20241015	182300	81513714	973	973	973	973	0
103	20241015	182200	81513714	973	973	973	973	0
104	20241015	182100	81513714	973	973	973	973	0
105	20241015	182000	81513714	973	973	973	973	0
106	20241015	181900	81513714	973	973	973	973	0
107	20241015	181800	81513714	973	973	973	973	0
108	20241015	181700	81513714	973	973	973	973	0
109	20241015	181600	81513714	973	973	973	973	0
110	20241015	181500	81513714	973	973	973	973	0
111	20241015	181400	81513714	973	973	973	973	0
112	20241015	181300	81513714	973	973	973	973	0
113	20241015	181200	81513714	973	973	973	973	0
114	20241015	181100	81513714	973	973	973	973	0
115	20241015	181000	81513714	973	973	973	973	0
116	20241015	180900	81513714	973	973	973	973	0
117	20241015	180800	81513714	973	973	973	973	0
118	20241015	180700	81513714	973	973	973	973	0
119	20241015	180600	81513714	973	973	973	973	0
120	20241015	180500	81513714	973	973	973	973	0
121	20241015	180400	81513714	973	973	973	973	0
122	20241015	180300	81513714	973	973	973	973	2300
123	20241015	180200	81513714	973	973	973	973	0
124	20241015	180100	81513714	973	973	973	973	0
125	20241015	180000	81513714	973	973	973	973	0
126	20241015	175900	81513714	973	973	973	973	0
127	20241015	175800	81513714	973	973	973	973	0
128	20241015	175700	81513714	973	973	973	973	0
129	20241015	175600	81513714	973	973	973	973	0
130	20241015	175500	81513714	973	973	973	973	0
131	20241015	175400	81513714	973	973	973	973	0
132	20241015	175300	81513714	973	973	973	973	0
133	20241015	175200	81513714	973	973	973	973	0
134	20241015	175100	81513714	973	973	973	973	0
135	20241015	175000	81513714	973	973	973	973	0
136	20241015	174900	81513714	973	973	973	973	0
137	20241015	174800	81513714	973	973	973	973	0
138	20241015	174700	81513714	973	973	973	973	0
139	20241015	174600	81513714	973	973	973	973	0
140	20241015	174500	81513714	973	973	973	973	0
141	20241015	174400	81513714	973	973	973	973	0
142	20241015	174300	81513714	973	973	973	973	0
143	20241015	174200	81513714	973	973	973	973	0
144	20241015	174100	81513714	973	973	973	973	0
145	20241015	174000	81513714	973	973	973	973	0
146	20241015	173900	81513714	973	973	973	973	0
147	20241015	173800	81513714	973	973	973	973	0
148	20241015	173700	81513714	973	973	973	973	0
149	20241015	173600	81513714	973	973	973	973	0
150	20241015	173500	81513714	973	973	973	973	0
151	20241015	173400	81513714	973	973	973	973	0
152	20241015	173300	81513714	973	973	973	973	2300
153	20241015	173200	81513714	973	973	973	973	0
154	20241015	173100	81513714	973	973	973	973	0
155	20241015	173000	81513714	973	973	973	973	0
156	20241015	172900	81513714	973	973	973	973	0
157	20241015	172800	81513714	973	973	973	973	0
158	20241015	172700	81513714	973	973	973	973	0
159	20241015	172600	81513714	973	973	973	973	0
160	20241015	172500	81513714	973	973	973	973	0
161	20241015	172400	81513714	973	973	973	973	0
162	20241015	172300	81513714	973	973	973	973	0
163	20241015	172200	81513714	973	973	973	973	0
164	20241015	172100	81513714	973	973	973	973	0
165	20241015	172000	81513714	973	973	973	973	0
166	20241015	171900	81513714	973	973	973	973	0
167	20241015	171800	81513714	973	973	973	973	0
168	20241015	171700	81513714	973	973	973	973	0
169	20241015	171600	81513714	973	973	973	973	0
170	20241015	171500	81513714	973	973	973	973	0
171	20241015	171400	81513714	973	973	973	973	0
172	20241015	171300	81513714	973	973	973	973	0
173	20241015	171200	81513714	973	973	973	973	0
174	20241015	171100	81513714	973	973	973	973	0
175	20241015	171000	81513714	973	973	973	973	0
176	20241015	170900	81513714	973	973	973	973	0
177	20241015	170800	81513714	973	973	973	973	0
178	20241015	170700	81513714	973	973	973	973	0
179	20241015	170600	81513714	973	973	973	973	0
180	20241015	170500	81513714	973	973	973	973	0
181	20241015	170400	81513714	973	973	973	973	0
182	20241015	170300	81513714	973	973	973	973	2300
183	20241015	170200	81513714	973	973	973	973	0
184	20241015	170100	81513714	973	973	973	973	0
185	20241015	170000	81513714	973	973	973	973	0
186	20241015	165900	81513714	973	973	973	973	0
187	20241015	165800	81513714	973	973	973	973	0
188	20241015	165700	81513714	973	973	973	973	0
189	20241015	165600	81513714	973	973	973	973	0
190	20241015	165500	81513714	973	973	973	973	0
191	20241015	165400	81513714	973	973	973	973	0
192	20241015	165300	81513714	973	973	973	973	0
193	20241015	165200	81513714	973	973	973	973	0
194	20241015	165100	81513714	973	973	973	973	0
195	20241015	165000	81513714	973	973	973	973	0
196	20241015	164900	81513714	973	973	973	973	0
197	20241015	164800	81513714	973	973	973	973	0
198	20241015	164700	81513714	973	973	973	973	0
199	20241015	164600	81513714	973	973	973	973	0
200	20241015	164500	81513714	973	973	973	973	0
201	20241015	164400	81513714	973	973	973	973	0
202	20241015	164300	81513714	973	973	973	973	0
203	20241015	164200	81513714	973	973	973	973	0
204	20241015	164100	81513714	973	973	973	973	0
205	20241015	164000	81513714	973	973	973	973	0
206	20241015	163900	81513714	973	973	973	973	0
207	20241015	163800	81513714	973	973	973	973	0
208	20241015	163700	81513714	973	973	973	973	0
209	20241015	163600	81513714	973	973	973	973	0
210	20241015	163500	81513714	973	973	973	973	0
211	20241015	163400	81513714	973	973	973	973	0
212	20241015	163300	81513714	973	973	973	973	2300
213	20241015	163200	81513714	973	973	973	973	0
214	20241015	163100	81513714	973	973	973	973	0
215	20241015	163000	81513714	973	973	973	973	0
216	20241015	162900	81513714	973	973	973	973	0
217	20241015	162800	81513714	973	973	973	973	0
218	20241015	162700	81513714	973	973	973	973	0
219	20241015	162600	81513714	973	973	973	973	0
220	20241015	162500	81513714	973	973	973	973	0
221	20241015	162400	81513714	973	973	973	973	0
222	20241015	162300	81513714	973	973	973	973	0
223	20241015	162200	81513714	973	973	973	973	0
224	20241015	162100	81513714	973	973	973	973	0
225	20241015	162000	81513714	973	973	973	973	0
226	20241015	161900	81513714	973	973	973	973	0
227	20241015	161800	81513714	973	973	973	973	0
228	20241015	161700	81513714	973	973	973	973	0
229	20241015	161600	81513714	973	973	973	973	0
230	20241015	161500	81513714	973	973	973	973	0
231	20241015	161400	81513714	973	973	973	973	0
232	20241015	161300	81513714	973	973	973	973	0
233	20241015	161200	81513714	973	973	973	973	0
234	20241015	161100	81513714	973	973	973	973	0
235	20241015	161000	81513714	973	973	973	973	0
236	20241015	160900	81513714	973	973	973	973	0
237	20241015	160800	81513714	973	973	973	973	0
238	20241015	160700	81513714	973	973	973	973	0
239	20241015	160600	81513714	973	973	973	973	0
240	20241015	160500	81513714	973	973	973	973	0
241	20241015	160400	81513714	973	973	973	973	0
242	20241015	160300	81513714	973	973	973	973	2300
243	20241015	160200	81513714	973	973	973	973	0
244	20241015	160100	81513714	973	973	973	973	0
245	20241015	160000	81513714	973	973	973	973	0
246	20241015	155900	81513714	973	973	973	973	0
247	20241015	155800	81513714	973	973	973	973	0
248	20241015	155700	81513714	973	973	973	973	0
249	20241015	155600	81513714	973	973	973	973	0
250	20241015	155500	81513714	973	973	973	973	0
251	20241015	155400	81513714	973	973	973	973	0
252	20241015	155300	81513714	973	973	973	973	0
253	20241015	155200	81513714	973	973	973	973	0
254	20241015	155100	81513714	973	973	973	973	0
255	20241015	155000	81513714	973	973	973	973	0
256	20241015	154900	81513714	973	973	973	973	0
257	20241015	154800	81513714	973	973	973	973	0
258	20241015	154700	81513714	973	973	973	973	0
259	20241015	154600	81513714	973	973	973	973	0
260	20241015	154500	81513714	973	973	973	973	0
261	20241015	154400	81513714	973	973	973	973	0
262	20241015	154300	81513714	973	973	973	973	0
263	20241015	154200	81513714	973	973	973	973	0
264	20241015	154100	81513714	973	973	973	973	0
265	20241015	154000	81513714	973	973	973	973	0
266	20241015	153900	81513714	973	973	973	973	0
267	20241015	153800	81513714	973	973	973	973	0
268	20241015	153700	81513714	973	973	973	973	0
269	20241015	153600	81513714	973	973	973	973	0
270	20241015	153500	81513714	973	973	973	973	0
271	20241015	153400	81513714	973	973	973	973	0
272	20241015	153300	81513714	973	973	973	973	2300
273	20241015	153200	81513714	973	973	973	973	0
274	20241015	153100	81513714	973	973	973	973	0
275	20241015	153000	81513714	973	973	973	973	2300
276	20241015	152900	79275814	975	975	975	975	0
277	20241015	152800	79275814	975	975	975	975	0
278	20241015	152700	79275814	975	975	975	975	0
279	20241015	152600	79275814	975	975	975	975	0
280	20241015	152500	79275814	975	975	975	975	0
281	20241015	152400	79275814	975	975	975	975	0
282	20241015	152300	79275814	975	975	975	975	0
283	20241015	152200	79275814	975	975	975	975	0
284	20241015	152100	79275814	975	975	975	975	0
285	20241015	152000	79275814	975	975	975	975	0
286	20241015	151900	79275814	975	975	975	975	1
287	20241015	151800	79274839	970	970	970	970	0
288	20241015	151700	79274839	970	970	970	970	0
289	20241015	151600	79274839	970	970	970	970	10
290	20241015	151500	79265139	975	975	975	975	0
291	20241015	151400	79265139	975	975	975	975	0
292	20241015	151300	79265139	975	975	975	975	0
293	20241015	151200	79265139	975	975	975	975	0
294	20241015	151100	79265139	975	975	975	975	0
295	20241015	151000	79265139	975	975	975	975	5
296	20241015	150900	79260264	970	970	970	970	0
297	20241015	150800	79260264	970	970	970	970	21
298	20241015	150700	79239894	975	975	975	975	0
299	20241015	150600	79239894	975	975	975	975	0
300	20241015	150500	79239894	975	975	975	975	0
301	20241015	150400	79239894	975	975	975	975	0
302	20241015	150300	79239894	975	975	975	975	0
303	20241015	150200	79239894	975	973	975	973	2011
304	20241015	150100	77281317	972	972	972	972	0
305	20241015	150000	77281317	972	972	972	972	11
306	20241015	145900	77270625	973	973	973	973	0
307	20241015	145800	77270625	973	973	973	973	49
308	20241015	145700	77222948	973	973	973	973	0
309	20241015	145600	77222948	973	973	973	973	0
310	20241015	145500	77222948	973	973	973	973	0
311	20241015	145400	77222948	973	972	973	972	58
312	20241015	145300	77166515	973	971	973	971	3012
313	20241015	145200	74239181	971	971	971	971	0
314	20241015	145100	74239181	971	971	971	971	1
315	20241015	145000	74238210	965	965	965	965	0
316	20241015	144900	74238210	965	965	965	965	0
317	20241015	144800	74238210	965	965	965	965	0
318	20241015	144700	74238210	965	965	965	965	0
319	20241015	144600	74238210	965	965	965	965	0
320	20241015	144500	74238210	965	965	965	965	0
321	20241015	144400	74238210	965	965	965	965	0
322	20241015	144300	74238210	965	971	971	965	4098
323	20241015	144200	70265995	971	971	971	971	1065
324	20241015	144100	69231880	972	972	972	972	0
325	20241015	144000	69231880	972	972	972	972	0
326	20241015	143900	69231880	972	972	972	972	0
327	20241015	143800	69231880	972	972	972	972	0
328	20241015	143700	69231880	972	972	972	972	68
329	20241015	143600	69165784	972	972	972	972	132
330	20241015	143500	69037480	973	973	973	973	0
331	20241015	143400	69037480	973	973	973	973	0
332	20241015	143300	69037480	973	973	973	973	0
333	20241015	143200	69037480	973	973	973	973	0
334	20241015	143100	69037480	973	973	973	973	0
335	20241015	143000	69037480	973	973	973	973	0
336	20241015	142900	69037480	973	973	973	973	0
337	20241015	142800	69037480	973	973	973	973	1
338	20241015	142700	69036507	972	972	972	972	300
339	20241015	142600	68744907	971	971	971	971	0
340	20241015	142500	68744907	971	971	971	971	600
341	20241015	142400	68162307	971	971	971	971	7795
342	20241015	142300	60593362	970	970	970	970	34
343	20241015	142200	60560382	970	970	970	970	0
344	20241015	142100	60560382	970	970	970	970	0
345	20241015	142000	60560382	970	970	970	970	0
346	20241015	141900	60560382	970	970	970	970	0
347	20241015	141800	60560382	970	970	970	970	0
348	20241015	141700	60560382	970	970	970	970	1
349	20241015	141600	60559412	963	963	963	963	0
350	20241015	141500	60559412	963	963	963	963	0
351	20241015	141400	60559412	963	963	963	963	0
352	20241015	141300	60559412	963	963	963	963	0
353	20241015	141200	60559412	963	963	963	963	0
354	20241015	141100	60559412	963	963	963	963	0
355	20241015	141000	60559412	963	966	966	963	5000
356	20241015	140900	55737525	970	970	970	970	0
357	20241015	140800	55737525	970	970	970	970	0
358	20241015	140700	55737525	970	970	970	970	0
359	20241015	140600	55737525	970	970	970	970	0
360	20241015	140500	55737525	970	970	970	970	0
361	20241015	140400	55737525	970	970	970	970	0
362	20241015	140300	55737525	970	970	970	970	1035
363	20241015	140200	54733575	966	966	966	966	0
364	20241015	140100	54733575	966	966	966	966	0
365	20241015	140000	54733575	966	966	966	966	228
366	20241015	135900	54513327	966	966	966	966	0
367	20241015	135800	54513327	966	966	966	966	0
368	20241015	135700	54513327	966	966	966	966	0
369	20241015	135600	54513327	966	966	966	966	0
370	20241015	135500	54513327	966	966	966	966	0
371	20241015	135400	54513327	966	966	966	966	0
372	20241015	135300	54513327	966	966	966	966	100
373	20241015	135200	54416727	972	972	972	972	0
374	20241015	135100	54416727	972	972	972	972	0
375	20241015	135000	54416727	972	972	972	972	0
376	20241015	134900	54416727	972	972	972	972	0
377	20241015	134800	54416727	972	972	972	972	0
378	20241015	134700	54416727	972	972	972	972	0
379	20241015	134600	54416727	972	972	972	972	0
380	20241015	134500	54416727	972	972	972	972	0
381	20241015	134400	54416727	972	972	972	972	0
382	20241015	134300	54416727	972	972	972	972	0
383	20241015	134200	54416727	972	972	972	972	0
384	20241015	134100	54416727	972	972	972	972	0
385	20241015	134000	54416727	972	972	972	972	0
386	20241015	133900	54416727	972	972	972	972	0
387	20241015	133800	54416727	972	972	972	972	0
388	20241015	133700	54416727	972	972	972	972	0
389	20241015	133600	54416727	972	972	972	972	10
390	20241015	133500	54407007	974	974	974	974	0
391	20241015	133400	54407007	974	974	974	974	0
392	20241015	133300	54407007	974	974	974	974	0
393	20241015	133200	54407007	974	974	974	974	0
394	20241015	133100	54407007	974	974	974	974	0
395	20241015	133000	54407007	974	974	974	974	0
396	20241015	132900	54407007	974	974	974	974	0
397	20241015	132800	54407007	974	974	974	974	0
398	20241015	132700	54407007	974	974	974	974	0
399	20241015	132600	54407007	974	974	974	974	0
400	20241015	132500	54407007	974	974	974	974	0
401	20241015	132400	54407007	974	974	974	974	0
402	20241015	132300	54407007	974	974	974	974	0
403	20241015	132200	54407007	974	974	974	974	0
404	20241015	132100	54407007	974	974	974	974	0
405	20241015	132000	54407007	974	974	974	974	0
406	20241015	131900	54407007	974	971	974	971	1000
407	20241015	131800	53434831	972	970	972	970	1000
408	20241015	131700	52463679	970	966	970	966	1201
409	20241015	131600	51301209	962	962	962	962	0
410	20241015	131500	51301209	962	965	965	962	1000
411	20241015	131400	50336611	972	966	972	966	10880
412	20241015	131300	39821153	965	965	965	965	700
413	20241015	131200	39145653	965	965	965	965	0
414	20241015	131100	39145653	965	965	965	965	0
415	20241015	131000	39145653	965	965	965	965	0
416	20241015	130900	39145653	965	965	965	965	0
417	20241015	130800	39145653	965	965	965	965	0
418	20241015	130700	39145653	965	965	965	965	0
419	20241015	130600	39145653	965	965	965	965	0
420	20241015	130500	39145653	965	965	965	965	0
421	20241015	130400	39145653	965	965	965	965	0
422	20241015	130300	39145653	965	965	965	965	0
423	20241015	130200	39145653	965	965	965	965	1000
424	20241015	130100	38180653	960	960	960	960	0
425	20241015	130000	38180653	960	960	960	960	0
426	20241015	125900	38180653	960	960	960	960	0
427	20241015	125800	38180653	960	960	960	960	9
428	20241015	125700	38172013	965	965	965	965	0
429	20241015	125600	38172013	965	965	965	965	0
430	20241015	125500	38172013	965	965	965	965	0
431	20241015	125400	38172013	965	965	965	965	0
432	20241015	125300	38172013	965	965	965	965	0
433	20241015	125200	38172013	965	965	965	965	0
434	20241015	125100	38172013	965	965	965	965	0
435	20241015	125000	38172013	965	965	965	965	136
436	20241015	124900	38040773	965	965	965	965	0
437	20241015	124800	38040773	965	965	965	965	400
438	20241015	124700	37654773	965	965	965	965	0
439	20241015	124600	37654773	965	965	965	965	0
440	20241015	124500	37654773	965	965	965	965	500
441	20241015	124400	37172273	965	965	965	965	0
442	20241015	124300	37172273	965	965	965	965	0
443	20241015	124200	37172273	965	965	965	965	0
444	20241015	124100	37172273	965	965	965	965	0
445	20241015	124000	37172273	965	965	965	965	0
446	20241015	123900	37172273	965	965	965	965	0
447	20241015	123800	37172273	965	965	965	965	0
448	20241015	123700	37172273	965	965	965	965	0
449	20241015	123600	37172273	965	965	965	965	0
450	20241015	123500	37172273	965	965	965	965	1
451	20241015	123400	37171308	966	966	966	966	0
452	20241015	123300	37171308	966	966	966	966	0
453	20241015	123200	37171308	966	966	966	966	0
454	20241015	123100	37171308	966	966	966	966	0
455	20241015	123000	37171308	966	966	966	966	0
456	20241015	122900	37171308	966	966	966	966	0
457	20241015	122800	37171308	966	966	966	966	0
458	20241015	122700	37171308	966	966	966	966	0
459	20241015	122600	37171308	966	966	966	966	0
460	20241015	122500	37171308	966	966	966	966	0
461	20241015	122400	37171308	966	966	966	966	0
462	20241015	122300	37171308	966	966	966	966	0
463	20241015	122200	37171308	966	966	966	966	0
464	20241015	122100	37171308	966	966	966	966	0
465	20241015	122000	37171308	966	966	966	966	0
466	20241015	121900	37171308	966	966	966	966	0
467	20241015	121800	37171308	966	966	966	966	0
468	20241015	121700	37171308	966	966	966	966	0
469	20241015	121600	37171308	966	966	966	966	0
470	20241015	121500	37171308	966	966	966	966	0
471	20241015	121400	37171308	966	966	966	966	0
472	20241015	121300	37171308	966	966	966	966	0
473	20241015	121200	37171308	966	966	966	966	0
474	20241015	121100	37171308	966	966	966	966	0
475	20241015	121000	37171308	966	966	966	966	0
476	20241015	120900	37171308	966	966	966	966	0
477	20241015	120800	37171308	966	966	966	966	0
478	20241015	120700	37171308	966	966	966	966	0
479	20241015	120600	37171308	966	966	966	966	0
480	20241015	120500	37171308	966	966	966	966	0
481	20241015	120400	37171308	966	966	966	966	0
482	20241015	120300	37171308	966	966	966	966	0
483	20241015	120200	37171308	966	966	966	966	0
484	20241015	120100	37171308	966	966	966	966	0
485	20241015	120000	37171308	966	966	966	966	0
486	20241015	115900	37171308	966	966	966	966	1
487	20241015	115800	37170342	960	960	960	960	2000
488	20241015	115700	35250342	960	960	960	960	0
489	20241015	115600	35250342	960	960	960	960	0
490	20241015	115500	35250342	960	960	960	960	0
491	20241015	115400	35250342	960	960	960	960	0
492	20241015	115300	35250342	960	960	960	960	0
493	20241015	115200	35250342	960	960	960	960	353
494	20241015	115100	34911462	966	966	966	966	0
495	20241015	115000	34911462	966	966	966	966	0
496	20241015	114900	34911462	966	966	966	966	0
497	20241015	114800	34911462	966	966	966	966	0
498	20241015	114700	34911462	966	966	966	966	0
499	20241015	114600	34911462	966	966	966	966	0
500	20241015	114500	34911462	966	966	966	966	0
501	20241015	114400	34911462	966	966	966	966	0
502	20241015	114300	34911462	966	966	966	966	0
503	20241015	114200	34911462	966	966	966	966	0
504	20241015	114100	34911462	966	966	966	966	0
505	20241015	114000	34911462	966	963	966	963	8
506	20241015	113900	34903746	960	960	960	960	0
507	20241015	113800	34903746	960	960	960	960	0
508	20241015	113700	34903746	960	960	960	960	0
509	20241015	113600	34903746	960	960	960	960	0
510	20241015	113500	34903746	960	960	960	960	0
511	20241015	113400	34903746	960	960	960	960	0
512	20241015	113300	34903746	960	960	960	960	0
513	20241015	113200	34903746	960	960	960	960	0
514	20241015	113100	34903746	960	960	960	960	5155
515	20241015	113000	29954946	960	960	960	960	51
516	20241015	112900	29905986	960	959	960	959	220
517	20241015	112800	29695000	959	960	960	959	358
518	20241015	112700	29351673	960	961	961	960	1859
519	20241015	112600	27567028	961	961	961	961	944
520	20241015	112500	26659844	962	962	962	962	0
521	20241015	112400	26659844	962	962	962	962	0
522	20241015	112300	26659844	962	962	962	962	1881
523	20241015	112200	24850322	966	966	966	966	0
524	20241015	112100	24850322	966	966	966	966	0
525	20241015	112000	24850322	966	966	966	966	0
526	20241015	111900	24850322	966	966	966	966	0
527	20241015	111800	24850322	966	966	966	966	0
528	20241015	111700	24850322	966	966	966	966	0
529	20241015	111600	24850322	966	966	966	966	0
530	20241015	111500	24850322	966	966	966	966	0
531	20241015	111400	24850322	966	966	966	966	0
532	20241015	111300	24850322	966	966	966	966	0
533	20241015	111200	24850322	966	966	966	966	0
534	20241015	111100	24850322	966	966	966	966	0
535	20241015	111000	24850322	966	966	966	966	0
536	20241015	110900	24850322	966	966	966	966	0
537	20241015	110800	24850322	966	966	966	966	5
538	20241015	110700	24845492	966	966	966	966	0
539	20241015	110600	24845492	966	965	966	965	10
540	20241015	110500	24835837	965	965	965	965	6
541	20241015	110400	24830047	965	965	965	965	0
542	20241015	110300	24830047	965	965	965	965	0
543	20241015	110200	24830047	965	965	965	965	0
544	20241015	110100	24830047	965	965	965	965	0
545	20241015	110000	24830047	965	965	965	965	0
546	20241015	105900	24830047	965	965	965	965	0
547	20241015	105800	24830047	965	965	965	965	0
548	20241015	105700	24830047	965	965	965	965	0
549	20241015	105600	24830047	965	965	965	965	0
550	20241015	105500	24830047	965	965	965	965	0
551	20241015	105400	24830047	965	965	965	965	0
552	20241015	105300	24830047	965	965	965	965	0
553	20241015	105200	24830047	965	965	965	965	0
554	20241015	105100	24830047	965	964	965	964	3200
555	20241015	105000	21742347	964	964	964	964	0
556	20241015	104900	21742347	964	964	964	964	0
557	20241015	104800	21742347	964	964	964	964	6
558	20241015	104700	21736563	964	964	964	964	1097
559	20241015	104600	20679055	961	964	964	961	111
560	20241015	104500	20572054	963	963	963	963	0
561	20241015	104400	20572054	963	963	963	963	240
562	20241015	104300	20340934	963	963	963	963	10
563	20241015	104200	20331304	964	964	964	964	0
564	20241015	104100	20331304	964	964	964	964	0
565	20241015	104000	20331304	964	964	964	964	0
566	20241015	103900	20331304	964	963	964	963	21
567	20241015	103800	20311080	963	964	964	961	817
568	20241015	103700	19525780	961	962	962	961	760
569	20241015	103600	18794846	964	964	964	964	0
570	20241015	103500	18794846	964	964	964	964	0
571	20241015	103400	18794846	964	964	964	964	17
572	20241015	103300	18778458	963	963	963	963	65
573	20241015	103200	18715863	963	963	963	963	35
574	20241015	103100	18682158	964	964	964	964	0
575	20241015	103000	18682158	964	964	964	964	0
576	20241015	102900	18682158	964	964	964	964	0
577	20241015	102800	18682158	964	964	964	964	0
578	20241015	102700	18682158	964	964	964	964	50
579	20241015	102600	18633958	964	964	964	964	0
580	20241015	102500	18633958	964	964	964	964	50
581	20241015	102400	18585758	964	964	964	964	0
582	20241015	102300	18585758	964	964	964	964	0
583	20241015	102200	18585758	964	964	964	964	0
584	20241015	102100	18585758	964	964	964	964	0
585	20241015	102000	18585758	964	964	964	964	0
586	20241015	101900	18585758	964	964	964	964	0
587	20241015	101800	18585758	964	964	964	964	0
588	20241015	101700	18585758	964	964	964	964	0
589	20241015	101600	18585758	964	964	964	964	0
590	20241015	101500	18585758	964	964	964	964	0
591	20241015	101400	18585758	964	964	964	964	1
592	20241015	101300	18584794	962	962	962	962	0
593	20241015	101200	18584794	962	962	962	962	0
594	20241015	101100	18584794	962	962	962	962	0
595	20241015	101000	18584794	962	962	962	962	0
596	20241015	100900	18584794	962	962	962	962	145
597	20241015	100800	18445304	964	964	964	964	0
598	20241015	100700	18445304	964	964	964	964	0
599	20241015	100600	18445304	964	964	964	964	0
600	20241015	100500	18445304	964	964	964	964	0
601	20241015	100400	18445304	964	964	964	964	16
602	20241015	100300	18429880	964	964	964	964	0
603	20241015	100200	18429880	964	964	964	964	9
604	20241015	100100	18421204	964	964	964	964	0
605	20241015	100000	18421204	964	964	964	964	0
606	20241015	095900	18421204	964	964	964	964	0
607	20241015	095800	18421204	964	964	964	964	0
608	20241015	095700	18421204	964	964	964	964	0
609	20241015	095600	18421204	964	964	964	964	991
610	20241015	095500	17465880	962	962	962	962	0
611	20241015	095400	17465880	962	963	963	962	1003
612	20241015	095300	16500383	964	964	964	964	0
613	20241015	095200	16500383	964	965	965	964	13
614	20241015	095100	16487842	970	970	970	970	0
615	20241015	095000	16487842	970	970	970	970	0
616	20241015	094900	16487842	970	970	970	970	0
617	20241015	094800	16487842	970	970	970	970	1
618	20241015	094700	16486872	970	970	970	970	0
619	20241015	094600	16486872	970	970	970	970	0
620	20241015	094500	16486872	970	970	970	970	0
621	20241015	094400	16486872	970	970	970	970	0
622	20241015	094300	16486872	970	970	970	970	10200
623	20241015	094200	6592872	970	970	970	970	0
624	20241015	094100	6592872	970	970	970	970	13
625	20241015	094000	6580262	970	970	970	970	0
626	20241015	093900	6580262	970	970	970	970	0
627	20241015	093800	6580262	970	970	970	970	2
628	20241015	093700	6578322	974	974	974	974	0
629	20241015	093600	6578322	974	974	974	974	0
630	20241015	093500	6578322	974	974	974	974	0
631	20241015	093400	6578322	974	974	974	974	0
632	20241015	093300	6578322	974	973	974	973	16
633	20241015	093200	6562752	974	970	974	970	17
634	20241015	093100	6546230	970	970	970	970	16
635	20241015	093000	6530710	970	970	970	970	32
636	20241015	092900	6499670	971	971	971	971	0
637	20241015	092800	6499670	971	971	971	971	16
638	20241015	092700	6484134	975	965	975	965	2201
639	20241015	092600	4341791	968	968	968	968	100
640	20241015	092500	4244991	968	968	968	968	100
641	20241015	092400	4148191	968	968	968	968	1
642	20241015	092300	4147223	967	966	967	966	10
643	20241015	092200	4137562	966	966	966	966	200
644	20241015	092100	3944362	965	965	965	965	0
645	20241015	092000	3944362	965	965	965	965	280
646	20241015	091900	3674162	965	965	965	965	1
647	20241015	091800	3673197	965	965	965	965	0
648	20241015	091700	3673197	965	965	965	965	0
649	20241015	091600	3673197	965	965	965	965	0
650	20241015	091500	3673197	965	965	965	965	16
651	20241015	091400	3657757	965	965	965	965	16
652	20241015	091300	3642317	965	965	965	965	16
653	20241015	091200	3626877	965	965	965	965	16
654	20241015	091100	3611437	965	965	965	965	33
655	20241015	091000	3579592	962	961	962	961	86
656	20241015	090900	3496945	961	961	961	961	699
657	20241015	090800	2825206	961	961	961	961	28
658	20241015	090700	2798298	961	961	961	961	186
659	20241015	090600	2619552	961	961	961	961	10
660	20241015	090500	2609942	961	961	961	961	44
661	20241015	090400	2567658	961	961	961	961	100
662	20241015	090300	2471558	961	961	961	961	0
663	20241015	090200	2471558	961	961	961	961	3
664	20241015	090100	2468675	959	959	960	959	210
665	20241015	090000	2267200	959	953	960	953	2379