KissMeData/258790/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	205600	50513822	916	916	916	916	1315
3	20241002	205500	50513822	916	916	916	916	0
4	20241002	205400	50513822	916	916	916	916	0
5	20241002	205300	50513822	916	916	916	916	0
6	20241002	205200	50513822	916	916	916	916	0
7	20241002	205100	50513822	916	916	916	916	0
8	20241002	205000	50513822	916	916	916	916	0
9	20241002	204900	50513822	916	916	916	916	0
10	20241002	204800	50513822	916	916	916	916	0
11	20241002	204700	50513822	916	916	916	916	0
12	20241002	204600	50513822	916	916	916	916	0
13	20241002	204500	50513822	916	916	916	916	0
14	20241002	204400	50513822	916	916	916	916	0
15	20241002	204300	50513822	916	916	916	916	0
16	20241002	204200	50513822	916	916	916	916	0
17	20241002	204100	50513822	916	916	916	916	0
18	20241002	204000	50513822	916	916	916	916	0
19	20241002	203900	50513822	916	916	916	916	0
20	20241002	203800	50513822	916	916	916	916	0
21	20241002	203700	50513822	916	916	916	916	0
22	20241002	203600	50513822	916	916	916	916	0
23	20241002	203500	50513822	916	916	916	916	0
24	20241002	203400	50513822	916	916	916	916	0
25	20241002	203300	50513822	916	916	916	916	0
26	20241002	203200	50513822	916	916	916	916	0
27	20241002	203100	50513822	916	916	916	916	0
28	20241002	203000	50513822	916	916	916	916	0
29	20241002	202900	50513822	916	916	916	916	0
30	20241002	202800	50513822	916	916	916	916	0
31	20241002	202700	50513822	916	916	916	916	0
32	20241002	202600	50513822	916	916	916	916	1315
33	20241002	202500	50513822	916	916	916	916	0
34	20241002	202400	50513822	916	916	916	916	0
35	20241002	202300	50513822	916	916	916	916	0
36	20241002	202200	50513822	916	916	916	916	0
37	20241002	202100	50513822	916	916	916	916	0
38	20241002	202000	50513822	916	916	916	916	0
39	20241002	201900	50513822	916	916	916	916	0
40	20241002	201800	50513822	916	916	916	916	0
41	20241002	201700	50513822	916	916	916	916	0
42	20241002	201600	50513822	916	916	916	916	0
43	20241002	201500	50513822	916	916	916	916	0
44	20241002	201400	50513822	916	916	916	916	0
45	20241002	201300	50513822	916	916	916	916	0
46	20241002	201200	50513822	916	916	916	916	0
47	20241002	201100	50513822	916	916	916	916	0
48	20241002	201000	50513822	916	916	916	916	0
49	20241002	200900	50513822	916	916	916	916	0
50	20241002	200800	50513822	916	916	916	916	0
51	20241002	200700	50513822	916	916	916	916	0
52	20241002	200600	50513822	916	916	916	916	0
53	20241002	200500	50513822	916	916	916	916	0
54	20241002	200400	50513822	916	916	916	916	0
55	20241002	200300	50513822	916	916	916	916	0
56	20241002	200200	50513822	916	916	916	916	0
57	20241002	200100	50513822	916	916	916	916	0
58	20241002	200000	50513822	916	916	916	916	0
59	20241002	195900	50513822	916	916	916	916	0
60	20241002	195800	50513822	916	916	916	916	0
61	20241002	195700	50513822	916	916	916	916	0
62	20241002	195600	50513822	916	916	916	916	1315
63	20241002	195500	50513822	916	916	916	916	0
64	20241002	195400	50513822	916	916	916	916	0
65	20241002	195300	50513822	916	916	916	916	0
66	20241002	195200	50513822	916	916	916	916	0
67	20241002	195100	50513822	916	916	916	916	0
68	20241002	195000	50513822	916	916	916	916	0
69	20241002	194900	50513822	916	916	916	916	0
70	20241002	194800	50513822	916	916	916	916	0
71	20241002	194700	50513822	916	916	916	916	0
72	20241002	194600	50513822	916	916	916	916	0
73	20241002	194500	50513822	916	916	916	916	0
74	20241002	194400	50513822	916	916	916	916	0
75	20241002	194300	50513822	916	916	916	916	0
76	20241002	194200	50513822	916	916	916	916	0
77	20241002	194100	50513822	916	916	916	916	0
78	20241002	194000	50513822	916	916	916	916	0
79	20241002	193900	50513822	916	916	916	916	0
80	20241002	193800	50513822	916	916	916	916	0
81	20241002	193700	50513822	916	916	916	916	0
82	20241002	193600	50513822	916	916	916	916	0
83	20241002	193500	50513822	916	916	916	916	0
84	20241002	193400	50513822	916	916	916	916	0
85	20241002	193300	50513822	916	916	916	916	0
86	20241002	193200	50513822	916	916	916	916	0
87	20241002	193100	50513822	916	916	916	916	0
88	20241002	193000	50513822	916	916	916	916	0
89	20241002	192900	50513822	916	916	916	916	0
90	20241002	192800	50513822	916	916	916	916	0
91	20241002	192700	50513822	916	916	916	916	0
92	20241002	192600	50513822	916	916	916	916	1315
93	20241002	192500	50513822	916	916	916	916	0
94	20241002	192400	50513822	916	916	916	916	0
95	20241002	192300	50513822	916	916	916	916	0
96	20241002	192200	50513822	916	916	916	916	0
97	20241002	192100	50513822	916	916	916	916	0
98	20241002	192000	50513822	916	916	916	916	0
99	20241002	191900	50513822	916	916	916	916	0
100	20241002	191800	50513822	916	916	916	916	0
101	20241002	191700	50513822	916	916	916	916	0
102	20241002	191600	50513822	916	916	916	916	0
103	20241002	191500	50513822	916	916	916	916	0
104	20241002	191400	50513822	916	916	916	916	0
105	20241002	191300	50513822	916	916	916	916	0
106	20241002	191200	50513822	916	916	916	916	0
107	20241002	191100	50513822	916	916	916	916	0
108	20241002	191000	50513822	916	916	916	916	0
109	20241002	190900	50513822	916	916	916	916	0
110	20241002	190800	50513822	916	916	916	916	0
111	20241002	190700	50513822	916	916	916	916	0
112	20241002	190600	50513822	916	916	916	916	0
113	20241002	190500	50513822	916	916	916	916	0
114	20241002	190400	50513822	916	916	916	916	0
115	20241002	190300	50513822	916	916	916	916	0
116	20241002	190200	50513822	916	916	916	916	0
117	20241002	190100	50513822	916	916	916	916	0
118	20241002	190000	50513822	916	916	916	916	0
119	20241002	185900	50513822	916	916	916	916	0
120	20241002	185800	50513822	916	916	916	916	0
121	20241002	185700	50513822	916	916	916	916	0
122	20241002	185600	50513822	916	916	916	916	1315
123	20241002	185500	50513822	916	916	916	916	0
124	20241002	185400	50513822	916	916	916	916	0
125	20241002	185300	50513822	916	916	916	916	0
126	20241002	185200	50513822	916	916	916	916	0
127	20241002	185100	50513822	916	916	916	916	0
128	20241002	185000	50513822	916	916	916	916	0
129	20241002	184900	50513822	916	916	916	916	0
130	20241002	184800	50513822	916	916	916	916	0
131	20241002	184700	50513822	916	916	916	916	0
132	20241002	184600	50513822	916	916	916	916	0
133	20241002	184500	50513822	916	916	916	916	0
134	20241002	184400	50513822	916	916	916	916	0
135	20241002	184300	50513822	916	916	916	916	0
136	20241002	184200	50513822	916	916	916	916	0
137	20241002	184100	50513822	916	916	916	916	0
138	20241002	184000	50513822	916	916	916	916	0
139	20241002	183900	50513822	916	916	916	916	0
140	20241002	183800	50513822	916	916	916	916	0
141	20241002	183700	50513822	916	916	916	916	0
142	20241002	183600	50513822	916	916	916	916	0
143	20241002	183500	50513822	916	916	916	916	0
144	20241002	183400	50513822	916	916	916	916	0
145	20241002	183300	50513822	916	916	916	916	0
146	20241002	183200	50513822	916	916	916	916	0
147	20241002	183100	50513822	916	916	916	916	0
148	20241002	183000	50513822	916	916	916	916	0
149	20241002	182900	50513822	916	916	916	916	0
150	20241002	182800	50513822	916	916	916	916	0
151	20241002	182700	50513822	916	916	916	916	0
152	20241002	182600	50513822	916	916	916	916	1315
153	20241002	182500	50513822	916	916	916	916	0
154	20241002	182400	50513822	916	916	916	916	0
155	20241002	182300	50513822	916	916	916	916	0
156	20241002	182200	50513822	916	916	916	916	0
157	20241002	182100	50513822	916	916	916	916	0
158	20241002	182000	50513822	916	916	916	916	0
159	20241002	181900	50513822	916	916	916	916	0
160	20241002	181800	50513822	916	916	916	916	0
161	20241002	181700	50513822	916	916	916	916	0
162	20241002	181600	50513822	916	916	916	916	0
163	20241002	181500	50513822	916	916	916	916	0
164	20241002	181400	50513822	916	916	916	916	0
165	20241002	181300	50513822	916	916	916	916	0
166	20241002	181200	50513822	916	916	916	916	0
167	20241002	181100	50513822	916	916	916	916	0
168	20241002	181000	50513822	916	916	916	916	0
169	20241002	180900	50513822	916	916	916	916	0
170	20241002	180800	50513822	916	916	916	916	0
171	20241002	180700	50513822	916	916	916	916	0
172	20241002	180600	50513822	916	916	916	916	0
173	20241002	180500	50513822	916	916	916	916	0
174	20241002	180400	50513822	916	916	916	916	0
175	20241002	180300	50513822	916	916	916	916	0
176	20241002	180200	50513822	916	916	916	916	0
177	20241002	180100	50513822	916	916	916	916	0
178	20241002	180000	50513822	916	916	916	916	0
179	20241002	175900	50513822	916	916	916	916	0
180	20241002	175800	50513822	916	916	916	916	0
181	20241002	175700	50513822	916	916	916	916	0
182	20241002	175600	50513822	916	916	916	916	1315
183	20241002	175500	50513822	916	916	916	916	0
184	20241002	175400	50513822	916	916	916	916	0
185	20241002	175300	50513822	916	916	916	916	0
186	20241002	175200	50513822	916	916	916	916	0
187	20241002	175100	50513822	916	916	916	916	0
188	20241002	175000	50513822	916	916	916	916	0
189	20241002	174900	50513822	916	916	916	916	0
190	20241002	174800	50513822	916	916	916	916	0
191	20241002	174700	50513822	916	916	916	916	0
192	20241002	174600	50513822	916	916	916	916	0
193	20241002	174500	50513822	916	916	916	916	0
194	20241002	174400	50513822	916	916	916	916	0
195	20241002	174300	50513822	916	916	916	916	0
196	20241002	174200	50513822	916	916	916	916	0
197	20241002	174100	50513822	916	916	916	916	0
198	20241002	174000	50513822	916	916	916	916	0
199	20241002	173900	50513822	916	916	916	916	0
200	20241002	173800	50513822	916	916	916	916	0
201	20241002	173700	50513822	916	916	916	916	0
202	20241002	173600	50513822	916	916	916	916	0
203	20241002	173500	50513822	916	916	916	916	0
204	20241002	173400	50513822	916	916	916	916	0
205	20241002	173300	50513822	916	916	916	916	0
206	20241002	173200	50513822	916	916	916	916	0
207	20241002	173100	50513822	916	916	916	916	0
208	20241002	173000	50513822	916	916	916	916	0
209	20241002	172900	50513822	916	916	916	916	0
210	20241002	172800	50513822	916	916	916	916	0
211	20241002	172700	50513822	916	916	916	916	0
212	20241002	172600	50513822	916	916	916	916	1315
213	20241002	172500	50513822	916	916	916	916	0
214	20241002	172400	50513822	916	916	916	916	0
215	20241002	172300	50513822	916	916	916	916	0
216	20241002	172200	50513822	916	916	916	916	0
217	20241002	172100	50513822	916	916	916	916	0
218	20241002	172000	50513822	916	916	916	916	0
219	20241002	171900	50513822	916	916	916	916	0
220	20241002	171800	50513822	916	916	916	916	0
221	20241002	171700	50513822	916	916	916	916	0
222	20241002	171600	50513822	916	916	916	916	0
223	20241002	171500	50513822	916	916	916	916	0
224	20241002	171400	50513822	916	916	916	916	0
225	20241002	171300	50513822	916	916	916	916	0
226	20241002	171200	50513822	916	916	916	916	0
227	20241002	171100	50513822	916	916	916	916	0
228	20241002	171000	50513822	916	916	916	916	0
229	20241002	170900	50513822	916	916	916	916	0
230	20241002	170800	50513822	916	916	916	916	0
231	20241002	170700	50513822	916	916	916	916	0
232	20241002	170600	50513822	916	916	916	916	0
233	20241002	170500	50513822	916	916	916	916	0
234	20241002	170400	50513822	916	916	916	916	0
235	20241002	170300	50513822	916	916	916	916	0
236	20241002	170200	50513822	916	916	916	916	0
237	20241002	170100	50513822	916	916	916	916	0
238	20241002	170000	50513822	916	916	916	916	0
239	20241002	165900	50513822	916	916	916	916	0
240	20241002	165800	50513822	916	916	916	916	0
241	20241002	165700	50513822	916	916	916	916	0
242	20241002	165600	50513822	916	916	916	916	1315
243	20241002	165500	50513822	916	916	916	916	0
244	20241002	165400	50513822	916	916	916	916	0
245	20241002	165300	50513822	916	916	916	916	0
246	20241002	165200	50513822	916	916	916	916	0
247	20241002	165100	50513822	916	916	916	916	0
248	20241002	165000	50513822	916	916	916	916	0
249	20241002	164900	50513822	916	916	916	916	0
250	20241002	164800	50513822	916	916	916	916	0
251	20241002	164700	50513822	916	916	916	916	0
252	20241002	164600	50513822	916	916	916	916	0
253	20241002	164500	50513822	916	916	916	916	0
254	20241002	164400	50513822	916	916	916	916	0
255	20241002	164300	50513822	916	916	916	916	0
256	20241002	164200	50513822	916	916	916	916	0
257	20241002	164100	50513822	916	916	916	916	0
258	20241002	164000	50513822	916	916	916	916	0
259	20241002	163900	50513822	916	916	916	916	0
260	20241002	163800	50513822	916	916	916	916	0
261	20241002	163700	50513822	916	916	916	916	0
262	20241002	163600	50513822	916	916	916	916	0
263	20241002	163500	50513822	916	916	916	916	0
264	20241002	163400	50513822	916	916	916	916	0
265	20241002	163300	50513822	916	916	916	916	0
266	20241002	163200	50513822	916	916	916	916	0
267	20241002	163100	50513822	916	916	916	916	0
268	20241002	163000	50513822	916	916	916	916	0
269	20241002	162900	50513822	916	916	916	916	0
270	20241002	162800	50513822	916	916	916	916	0
271	20241002	162700	50513822	916	916	916	916	0
272	20241002	162600	50513822	916	916	916	916	1315
273	20241002	162500	50513822	916	916	916	916	0
274	20241002	162400	50513822	916	916	916	916	0
275	20241002	162300	50513822	916	916	916	916	0
276	20241002	162200	50513822	916	916	916	916	0
277	20241002	162100	50513822	916	916	916	916	0
278	20241002	162000	50513822	916	916	916	916	0
279	20241002	161900	50513822	916	916	916	916	0
280	20241002	161800	50513822	916	916	916	916	0
281	20241002	161700	50513822	916	916	916	916	0
282	20241002	161600	50513822	916	916	916	916	0
283	20241002	161500	50513822	916	916	916	916	0
284	20241002	161400	50513822	916	916	916	916	0
285	20241002	161300	50513822	916	916	916	916	0
286	20241002	161200	50513822	916	916	916	916	0
287	20241002	161100	50513822	916	916	916	916	0
288	20241002	161000	50513822	916	916	916	916	0
289	20241002	160900	50513822	916	916	916	916	0
290	20241002	160800	50513822	916	916	916	916	0
291	20241002	160700	50513822	916	916	916	916	0
292	20241002	160600	50513822	916	916	916	916	0
293	20241002	160500	50513822	916	916	916	916	0
294	20241002	160400	50513822	916	916	916	916	0
295	20241002	160300	50513822	916	916	916	916	0
296	20241002	160200	50513822	916	916	916	916	0
297	20241002	160100	50513822	916	916	916	916	0
298	20241002	160000	50513822	916	916	916	916	0
299	20241002	155900	50513822	916	916	916	916	0
300	20241002	155800	50513822	916	916	916	916	0
301	20241002	155700	50513822	916	916	916	916	0
302	20241002	155600	50513822	916	916	916	916	1315
303	20241002	155500	50513822	916	916	916	916	0
304	20241002	155400	50513822	916	916	916	916	0
305	20241002	155300	50513822	916	916	916	916	0
306	20241002	155200	50513822	916	916	916	916	0
307	20241002	155100	50513822	916	916	916	916	0
308	20241002	155000	50513822	916	916	916	916	0
309	20241002	154900	50513822	916	916	916	916	0
310	20241002	154800	50513822	916	916	916	916	0
311	20241002	154700	50513822	916	916	916	916	0
312	20241002	154600	50513822	916	916	916	916	0
313	20241002	154500	50513822	916	916	916	916	0
314	20241002	154400	50513822	916	916	916	916	0
315	20241002	154300	50513822	916	916	916	916	0
316	20241002	154200	50513822	916	916	916	916	0
317	20241002	154100	50513822	916	916	916	916	0
318	20241002	154000	50513822	916	916	916	916	0
319	20241002	153900	50513822	916	916	916	916	0
320	20241002	153800	50513822	916	916	916	916	0
321	20241002	153700	50513822	916	916	916	916	0
322	20241002	153600	50513822	916	916	916	916	0
323	20241002	153500	50513822	916	916	916	916	0
324	20241002	153400	50513822	916	916	916	916	0
325	20241002	153300	50513822	916	916	916	916	0
326	20241002	153200	50513822	916	916	916	916	0
327	20241002	153100	50513822	916	916	916	916	0
328	20241002	153000	50513822	916	916	916	916	1315
329	20241002	152900	49309282	916	916	916	916	0
330	20241002	152800	49309282	916	916	916	916	0
331	20241002	152700	49309282	916	916	916	916	0
332	20241002	152600	49309282	916	916	916	916	0
333	20241002	152500	49309282	916	916	916	916	0
334	20241002	152400	49309282	916	916	916	916	0
335	20241002	152300	49309282	916	916	916	916	0
336	20241002	152200	49309282	916	916	916	916	0
337	20241002	152100	49309282	916	916	916	916	0
338	20241002	152000	49309282	916	916	916	916	0
339	20241002	151900	49309282	916	916	916	916	8
340	20241002	151800	49301954	916	916	916	916	3
341	20241002	151700	49299206	916	916	916	907	13
342	20241002	151600	49287312	916	916	916	916	5
343	20241002	151500	49282732	916	916	916	916	3
344	20241002	151400	49279984	916	916	917	907	9
345	20241002	151300	49271755	907	908	917	907	734
346	20241002	151200	48601988	900	908	908	900	2840
347	20241002	151100	46041864	909	909	909	909	0
348	20241002	151000	46041864	909	909	909	909	0
349	20241002	150900	46041864	909	909	909	909	1
350	20241002	150800	46040955	909	909	909	909	0
351	20241002	150700	46040955	909	909	909	909	0
352	20241002	150600	46040955	909	909	909	909	14
353	20241002	150500	46028229	909	909	909	909	14
354	20241002	150400	46015503	906	906	906	906	1
355	20241002	150300	46014597	909	909	909	909	0
356	20241002	150200	46014597	909	906	910	906	5507
357	20241002	150100	41025248	911	911	911	911	1
358	20241002	150000	41024337	911	911	911	911	0
359	20241002	145900	41024337	911	911	911	911	0
360	20241002	145800	41024337	911	911	911	911	1
361	20241002	145700	41023426	912	907	912	907	70
362	20241002	145600	40959926	907	907	907	907	7
363	20241002	145500	40953577	907	907	907	907	0
364	20241002	145400	40953577	907	907	907	907	1
365	20241002	145300	40952670	907	907	907	907	2
366	20241002	145200	40950856	906	907	907	906	12
367	20241002	145100	40939980	907	908	908	907	536
368	20241002	145000	40453710	913	913	913	913	0
369	20241002	144900	40453710	913	913	913	913	0
370	20241002	144800	40453710	913	913	913	913	54
371	20241002	144700	40404408	914	914	914	914	0
372	20241002	144600	40404408	914	914	914	914	0
373	20241002	144500	40404408	914	914	914	914	0
374	20241002	144400	40404408	914	914	914	914	0
375	20241002	144300	40404408	914	914	914	914	0
376	20241002	144200	40404408	914	914	914	914	0
377	20241002	144100	40404408	914	914	914	914	0
378	20241002	144000	40404408	914	914	914	914	0
379	20241002	143900	40404408	914	914	914	914	0
380	20241002	143800	40404408	914	914	914	914	0
381	20241002	143700	40404408	914	914	914	914	0
382	20241002	143600	40404408	914	914	914	914	0
383	20241002	143500	40404408	914	914	914	914	0
384	20241002	143400	40404408	914	914	914	914	0
385	20241002	143300	40404408	914	914	914	914	0
386	20241002	143200	40404408	914	914	914	914	0
387	20241002	143100	40404408	914	914	914	914	0
388	20241002	143000	40404408	914	914	914	914	0
389	20241002	142900	40404408	914	914	914	914	1
390	20241002	142800	40403494	908	908	908	908	0
391	20241002	142700	40403494	908	908	908	908	0
392	20241002	142600	40403494	908	908	908	908	0
393	20241002	142500	40403494	908	908	908	908	0
394	20241002	142400	40403494	908	908	908	908	0
395	20241002	142300	40403494	908	908	908	908	0
396	20241002	142200	40403494	908	908	908	908	3
397	20241002	142100	40400770	915	911	916	911	202
398	20241002	142000	40216525	911	911	911	911	0
399	20241002	141900	40216525	911	911	911	911	0
400	20241002	141800	40216525	911	911	911	911	0
401	20241002	141700	40216525	911	911	911	911	0
402	20241002	141600	40216525	911	911	911	911	0
403	20241002	141500	40216525	911	911	911	911	0
404	20241002	141400	40216525	911	911	911	911	0
405	20241002	141300	40216525	911	911	911	911	0
406	20241002	141200	40216525	911	911	911	911	0
407	20241002	141100	40216525	911	911	911	911	0
408	20241002	141000	40216525	911	911	911	911	0
409	20241002	140900	40216525	911	911	911	911	0
410	20241002	140800	40216525	911	911	911	911	0
411	20241002	140700	40216525	911	911	911	911	0
412	20241002	140600	40216525	911	911	911	911	0
413	20241002	140500	40216525	911	911	911	911	0
414	20241002	140400	40216525	911	911	911	911	0
415	20241002	140300	40216525	911	911	911	911	0
416	20241002	140200	40216525	911	911	911	911	0
417	20241002	140100	40216525	911	911	911	911	1
418	20241002	140000	40215614	908	908	908	908	0
419	20241002	135900	40215614	908	908	908	908	23
420	20241002	135800	40194730	909	909	909	909	0
421	20241002	135700	40194730	909	909	909	909	103
422	20241002	135600	40101103	911	911	911	911	0
423	20241002	135500	40101103	911	911	911	911	0
424	20241002	135400	40101103	911	911	911	911	0
425	20241002	135300	40101103	911	911	911	911	0
426	20241002	135200	40101103	911	911	911	911	0
427	20241002	135100	40101103	911	911	911	911	16
428	20241002	135000	40086527	911	911	911	911	26
429	20241002	134900	40062841	909	911	911	909	91
430	20241002	134800	39980109	917	917	917	917	0
431	20241002	134700	39980109	917	917	917	917	0
432	20241002	134600	39980109	917	917	917	917	0
433	20241002	134500	39980109	917	917	917	917	0
434	20241002	134400	39980109	917	917	917	917	0
435	20241002	134300	39980109	917	917	917	917	0
436	20241002	134200	39980109	917	917	917	917	0
437	20241002	134100	39980109	917	916	917	916	12
438	20241002	134000	39969111	917	917	917	917	0
439	20241002	133900	39969111	917	917	917	917	0
440	20241002	133800	39969111	917	917	917	917	0
441	20241002	133700	39969111	917	917	917	917	0
442	20241002	133600	39969111	917	917	917	917	0
443	20241002	133500	39969111	917	917	917	917	0
444	20241002	133400	39969111	917	917	917	917	0
445	20241002	133300	39969111	917	917	917	917	0
446	20241002	133200	39969111	917	917	917	917	0
447	20241002	133100	39969111	917	917	917	917	0
448	20241002	133000	39969111	917	917	917	917	0
449	20241002	132900	39969111	917	917	917	917	2
450	20241002	132800	39967277	917	917	917	917	0
451	20241002	132700	39967277	917	917	917	917	0
452	20241002	132600	39967277	917	917	917	917	0
453	20241002	132500	39967277	917	917	917	917	0
454	20241002	132400	39967277	917	917	917	917	0
455	20241002	132300	39967277	917	917	917	917	0
456	20241002	132200	39967277	917	917	917	917	0
457	20241002	132100	39967277	917	917	917	917	0
458	20241002	132000	39967277	917	917	917	917	0
459	20241002	131900	39967277	917	917	917	917	0
460	20241002	131800	39967277	917	917	917	917	0
461	20241002	131700	39967277	917	916	917	916	60
462	20241002	131600	39912315	915	915	915	915	0
463	20241002	131500	39912315	915	915	915	915	0
464	20241002	131400	39912315	915	915	915	915	0
465	20241002	131300	39912315	915	915	915	915	0
466	20241002	131200	39912315	915	915	915	915	54
467	20241002	131100	39862905	915	915	915	915	0
468	20241002	131000	39862905	915	915	915	915	0
469	20241002	130900	39862905	915	915	915	915	0
470	20241002	130800	39862905	915	915	915	915	0
471	20241002	130700	39862905	915	915	915	915	0
472	20241002	130600	39862905	915	915	915	915	1
473	20241002	130500	39861990	915	915	915	915	0
474	20241002	130400	39861990	915	915	915	915	0
475	20241002	130300	39861990	915	915	915	915	0
476	20241002	130200	39861990	915	915	915	915	0
477	20241002	130100	39861990	915	915	915	915	0
478	20241002	130000	39861990	915	915	915	915	0
479	20241002	125900	39861990	915	915	915	915	0
480	20241002	125800	39861990	915	915	915	915	0
481	20241002	125700	39861990	915	915	915	915	0
482	20241002	125600	39861990	915	915	915	915	0
483	20241002	125500	39861990	915	915	915	915	0
484	20241002	125400	39861990	915	915	915	915	0
485	20241002	125300	39861990	915	915	915	915	0
486	20241002	125200	39861990	915	915	915	915	0
487	20241002	125100	39861990	915	915	915	915	0
488	20241002	125000	39861990	915	915	915	915	1
489	20241002	124900	39861075	910	910	910	910	0
490	20241002	124800	39861075	910	910	910	910	1000
491	20241002	124700	38951075	916	916	916	916	1
492	20241002	124600	38950159	907	913	913	907	1174
493	20241002	124500	37881726	917	917	917	917	0
494	20241002	124400	37881726	917	917	917	917	0
495	20241002	124300	37881726	917	917	917	917	0
496	20241002	124200	37881726	917	917	917	917	0
497	20241002	124100	37881726	917	917	917	917	0
498	20241002	124000	37881726	917	917	917	917	0
499	20241002	123900	37881726	917	917	917	917	0
500	20241002	123800	37881726	917	917	917	917	0
501	20241002	123700	37881726	917	917	917	917	0
502	20241002	123600	37881726	917	917	917	917	0
503	20241002	123500	37881726	917	917	917	917	0
504	20241002	123400	37881726	917	917	917	917	14
505	20241002	123300	37868888	917	917	917	917	0
506	20241002	123200	37868888	917	917	917	917	0
507	20241002	123100	37868888	917	917	917	917	1
508	20241002	123000	37867971	914	914	914	914	0
509	20241002	122900	37867971	914	914	914	914	0
510	20241002	122800	37867971	914	914	914	914	0
511	20241002	122700	37867971	914	914	914	914	0
512	20241002	122600	37867971	914	914	914	914	0
513	20241002	122500	37867971	914	916	916	914	7
514	20241002	122400	37861562	917	918	918	917	3
515	20241002	122300	37858809	919	919	919	919	5
516	20241002	122200	37854214	919	919	919	919	0
517	20241002	122100	37854214	919	914	919	913	290
518	20241002	122000	37589411	914	914	914	914	0
519	20241002	121900	37589411	914	914	914	914	0
520	20241002	121800	37589411	914	914	914	914	0
521	20241002	121700	37589411	914	914	914	914	0
522	20241002	121600	37589411	914	914	914	914	0
523	20241002	121500	37589411	914	914	914	914	0
524	20241002	121400	37589411	914	914	914	914	0
525	20241002	121300	37589411	914	914	914	914	1
526	20241002	121200	37588497	919	919	919	919	56
527	20241002	121100	37537033	919	919	919	919	0
528	20241002	121000	37537033	919	919	919	919	0
529	20241002	120900	37537033	919	919	919	919	0
530	20241002	120800	37537033	919	919	919	919	3
531	20241002	120700	37534276	919	919	919	919	0
532	20241002	120600	37534276	919	919	919	919	0
533	20241002	120500	37534276	919	919	919	919	0
534	20241002	120400	37534276	919	919	919	919	0
535	20241002	120300	37534276	919	919	919	919	0
536	20241002	120200	37534276	919	919	919	919	0
537	20241002	120100	37534276	919	918	919	918	326
538	20241002	120000	37235007	918	918	918	918	0
539	20241002	115900	37235007	918	918	918	918	0
540	20241002	115800	37235007	918	918	918	918	219
541	20241002	115700	37033965	919	919	919	919	0
542	20241002	115600	37033965	919	919	919	919	0
543	20241002	115500	37033965	919	919	919	919	0
544	20241002	115400	37033965	919	919	919	919	0
545	20241002	115300	37033965	919	919	919	919	0
546	20241002	115200	37033965	919	919	919	919	0
547	20241002	115100	37033965	919	919	919	919	0
548	20241002	115000	37033965	919	919	919	919	0
549	20241002	114900	37033965	919	919	919	919	0
550	20241002	114800	37033965	919	919	919	919	0
551	20241002	114700	37033965	919	919	919	919	0
552	20241002	114600	37033965	919	919	919	919	0
553	20241002	114500	37033965	919	919	919	919	0
554	20241002	114400	37033965	919	919	919	919	0
555	20241002	114300	37033965	919	919	919	919	0
556	20241002	114200	37033965	919	919	919	919	280
557	20241002	114100	36776645	919	919	919	919	2
558	20241002	114000	36774807	919	919	919	919	0
559	20241002	113900	36774807	919	919	919	919	0
560	20241002	113800	36774807	919	919	919	919	4
561	20241002	113700	36771131	919	919	919	919	0
562	20241002	113600	36771131	919	918	919	918	8
563	20241002	113500	36763786	918	918	918	918	0
564	20241002	113400	36763786	918	918	918	918	0
565	20241002	113300	36763786	918	918	918	918	0
566	20241002	113200	36763786	918	918	918	918	0
567	20241002	113100	36763786	918	918	918	918	0
568	20241002	113000	36763786	918	918	918	918	373
569	20241002	112900	36421372	918	918	918	918	0
570	20241002	112800	36421372	918	918	918	918	0
571	20241002	112700	36421372	918	918	918	918	0
572	20241002	112600	36421372	918	918	918	918	0
573	20241002	112500	36421372	918	918	918	918	0
574	20241002	112400	36421372	918	918	918	918	0
575	20241002	112300	36421372	918	918	918	918	0
576	20241002	112200	36421372	918	918	918	918	65
577	20241002	112100	36361702	918	918	918	918	0
578	20241002	112000	36361702	918	918	918	918	0
579	20241002	111900	36361702	918	918	918	918	0
580	20241002	111800	36361702	918	918	918	918	0
581	20241002	111700	36361702	918	918	918	918	0
582	20241002	111600	36361702	918	918	918	918	0
583	20241002	111500	36361702	918	918	918	918	0
584	20241002	111400	36361702	918	918	918	918	0
585	20241002	111300	36361702	918	918	918	918	0
586	20241002	111200	36361702	918	918	918	918	103
587	20241002	111100	36267148	918	918	918	918	4
588	20241002	111000	36263476	918	918	918	918	0
589	20241002	110900	36263476	918	918	918	918	0
590	20241002	110800	36263476	918	918	918	918	3
591	20241002	110700	36260722	920	920	920	920	0
592	20241002	110600	36260722	920	920	920	920	0
593	20241002	110500	36260722	920	920	920	920	0
594	20241002	110400	36260722	920	920	920	920	0
595	20241002	110300	36260722	920	920	920	920	0
596	20241002	110200	36260722	920	919	920	919	54
597	20241002	110100	36211081	919	919	919	919	1
598	20241002	110000	36210162	920	917	920	917	81
599	20241002	105900	36135879	917	917	917	917	0
600	20241002	105800	36135879	917	917	917	917	0
601	20241002	105700	36135879	917	917	917	917	0
602	20241002	105600	36135879	917	917	917	917	0
603	20241002	105500	36135879	917	917	917	917	0
604	20241002	105400	36135879	917	917	917	917	0
605	20241002	105300	36135879	917	917	917	917	0
606	20241002	105200	36135879	917	916	917	916	700
607	20241002	105100	35494396	911	911	911	911	0
608	20241002	105000	35494396	911	911	911	911	0
609	20241002	104900	35494396	911	911	911	911	0
610	20241002	104800	35494396	911	912	916	911	1510
611	20241002	104700	34118219	912	912	912	912	0
612	20241002	104600	34118219	912	912	916	912	5
613	20241002	104500	34113655	916	916	916	916	0
614	20241002	104400	34113655	916	916	916	916	0
615	20241002	104300	34113655	916	916	916	916	0
616	20241002	104200	34113655	916	916	916	916	0
617	20241002	104100	34113655	916	916	916	916	0
618	20241002	104000	34113655	916	916	916	916	1
619	20241002	103900	34112739	911	911	911	911	0
620	20241002	103800	34112739	911	911	911	911	0
621	20241002	103700	34112739	911	911	911	911	0
622	20241002	103600	34112739	911	911	911	911	0
623	20241002	103500	34112739	911	911	911	911	3000
624	20241002	103400	31379739	917	917	917	917	1
625	20241002	103300	31378822	911	915	915	911	1875
626	20241002	103200	29669661	915	915	915	915	0
627	20241002	103100	29669661	915	921	921	915	5500
628	20241002	103000	24604167	921	921	921	921	2000
629	20241002	102900	22762167	921	921	921	921	0
630	20241002	102800	22762167	921	921	921	921	0
631	20241002	102700	22762167	921	921	921	921	31
632	20241002	102600	22733616	921	921	921	921	0
633	20241002	102500	22733616	921	921	921	921	0
634	20241002	102400	22733616	921	921	921	921	0
635	20241002	102300	22733616	921	921	921	921	0
636	20241002	102200	22733616	921	921	921	921	0
637	20241002	102100	22733616	921	921	921	921	0
638	20241002	102000	22733616	921	921	921	921	0
639	20241002	101900	22733616	921	921	921	921	0
640	20241002	101800	22733616	921	921	921	921	0
641	20241002	101700	22733616	921	921	921	921	0
642	20241002	101600	22733616	921	921	921	921	1
643	20241002	101500	22732695	923	923	923	923	0
644	20241002	101400	22732695	923	923	923	923	8
645	20241002	101300	22725311	924	924	924	924	0
646	20241002	101200	22725311	924	924	924	924	0
647	20241002	101100	22725311	924	923	924	923	200
648	20241002	101000	22540565	926	926	926	926	0
649	20241002	100900	22540565	926	926	926	926	0
650	20241002	100800	22540565	926	922	926	915	111
651	20241002	100700	22438028	924	922	924	922	108
652	20241002	100600	22338436	922	927	927	916	2229
653	20241002	100500	20293393	927	927	927	927	5
654	20241002	100400	20288758	928	929	929	928	665
655	20241002	100300	19671637	929	929	929	929	1
656	20241002	100200	19670708	929	923	929	913	1179
657	20241002	100100	18577684	923	908	923	908	2017
658	20241002	100000	16741273	904	904	904	904	0
659	20241002	095900	16741273	904	904	904	904	5
660	20241002	095800	16736753	904	904	904	904	0
661	20241002	095700	16736753	904	904	904	904	1
662	20241002	095600	16735849	908	907	908	907	14
663	20241002	095500	16723149	907	908	908	907	8
664	20241002	095400	16715886	908	908	908	908	0
665	20241002	095300	16715886	908	908	908	908	0
666	20241002	095200	16715886	908	908	908	908	0
667	20241002	095100	16715886	908	908	908	907	28
668	20241002	095000	16690482	908	908	908	908	1
669	20241002	094900	16689574	908	908	908	908	150
670	20241002	094800	16553374	908	908	908	908	1
671	20241002	094700	16552466	908	907	908	907	2215
672	20241002	094600	14541703	907	907	907	907	5
673	20241002	094500	14537168	903	908	908	903	52
674	20241002	094400	14490054	903	903	903	903	1
675	20241002	094300	14489151	903	903	903	903	0
676	20241002	094200	14489151	903	903	903	903	500
677	20241002	094100	14037651	903	903	903	903	500
678	20241002	094000	13586151	908	907	908	907	142
679	20241002	093900	13457315	907	907	907	907	4
680	20241002	093800	13453687	907	903	907	903	582
681	20241002	093700	12928137	907	899	907	899	2700
682	20241002	093600	10498919	899	893	899	889	1707
683	20241002	093500	8975624	895	895	895	895	0
684	20241002	093400	8975624	895	895	895	895	0
685	20241002	093300	8975624	895	895	895	895	99
686	20241002	093200	8887019	895	895	895	895	25
687	20241002	093100	8864644	895	895	895	895	2
688	20241002	093000	8862854	895	894	895	894	137
689	20241002	092900	8740374	894	889	894	888	454
690	20241002	092800	8336762	888	888	888	888	0
691	20241002	092700	8336762	888	888	888	888	0
692	20241002	092600	8336762	888	889	889	888	111
693	20241002	092500	8238184	894	894	894	894	0
694	20241002	092400	8238184	894	894	894	894	0
695	20241002	092300	8238184	894	894	894	894	0
696	20241002	092200	8238184	894	894	894	894	0
697	20241002	092100	8238184	894	894	894	894	0
698	20241002	092000	8238184	894	894	894	894	0
699	20241002	091900	8238184	894	894	894	894	1000
700	20241002	091800	7344184	894	894	894	894	0
701	20241002	091700	7344184	894	894	894	894	0
702	20241002	091600	7344184	894	894	894	894	1
703	20241002	091500	7343290	897	897	897	897	0
704	20241002	091400	7343290	897	897	897	897	0
705	20241002	091300	7343290	897	897	897	897	0
706	20241002	091200	7343290	897	894	897	894	59
707	20241002	091100	7290486	895	895	895	895	9
708	20241002	091000	7282431	897	893	897	893	244
709	20241002	090900	7064152	894	889	894	889	215
710	20241002	090800	6872392	895	895	895	895	20
711	20241002	090700	6854492	897	897	897	897	0
712	20241002	090600	6854492	897	897	897	897	1
713	20241002	090500	6853595	888	888	888	888	2
714	20241002	090400	6851819	889	889	889	889	1
715	20241002	090300	6850930	898	895	898	894	39
716	20241002	090200	6815953	885	885	885	885	22
717	20241002	090100	6796483	898	885	898	885	91
718	20241002	090000	6715880	899	877	899	877	7574