KissMeData/104040/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	201300	38840841	997	997	997	997	143
3	20241015	201200	38840841	997	997	997	997	0
4	20241015	201100	38840841	997	997	997	997	0
5	20241015	201000	38840841	997	997	997	997	0
6	20241015	200900	38840841	997	997	997	997	0
7	20241015	200800	38840841	997	997	997	997	0
8	20241015	200700	38840841	997	997	997	997	0
9	20241015	200600	38840841	997	997	997	997	0
10	20241015	200500	38840841	997	997	997	997	0
11	20241015	200400	38840841	997	997	997	997	0
12	20241015	200300	38840841	997	997	997	997	0
13	20241015	200200	38840841	997	997	997	997	0
14	20241015	200100	38840841	997	997	997	997	0
15	20241015	200000	38840841	997	997	997	997	0
16	20241015	195900	38840841	997	997	997	997	0
17	20241015	195800	38840841	997	997	997	997	0
18	20241015	195700	38840841	997	997	997	997	0
19	20241015	195600	38840841	997	997	997	997	0
20	20241015	195500	38840841	997	997	997	997	0
21	20241015	195400	38840841	997	997	997	997	0
22	20241015	195300	38840841	997	997	997	997	0
23	20241015	195200	38840841	997	997	997	997	0
24	20241015	195100	38840841	997	997	997	997	0
25	20241015	195000	38840841	997	997	997	997	0
26	20241015	194900	38840841	997	997	997	997	0
27	20241015	194800	38840841	997	997	997	997	0
28	20241015	194700	38840841	997	997	997	997	0
29	20241015	194600	38840841	997	997	997	997	0
30	20241015	194500	38840841	997	997	997	997	0
31	20241015	194400	38840841	997	997	997	997	0
32	20241015	194300	38840841	997	997	997	997	143
33	20241015	194200	38840841	997	997	997	997	0
34	20241015	194100	38840841	997	997	997	997	0
35	20241015	194000	38840841	997	997	997	997	0
36	20241015	193900	38840841	997	997	997	997	0
37	20241015	193800	38840841	997	997	997	997	0
38	20241015	193700	38840841	997	997	997	997	0
39	20241015	193600	38840841	997	997	997	997	0
40	20241015	193500	38840841	997	997	997	997	0
41	20241015	193400	38840841	997	997	997	997	0
42	20241015	193300	38840841	997	997	997	997	0
43	20241015	193200	38840841	997	997	997	997	0
44	20241015	193100	38840841	997	997	997	997	0
45	20241015	193000	38840841	997	997	997	997	0
46	20241015	192900	38840841	997	997	997	997	0
47	20241015	192800	38840841	997	997	997	997	0
48	20241015	192700	38840841	997	997	997	997	0
49	20241015	192600	38840841	997	997	997	997	0
50	20241015	192500	38840841	997	997	997	997	0
51	20241015	192400	38840841	997	997	997	997	0
52	20241015	192300	38840841	997	997	997	997	0
53	20241015	192200	38840841	997	997	997	997	0
54	20241015	192100	38840841	997	997	997	997	0
55	20241015	192000	38840841	997	997	997	997	0
56	20241015	191900	38840841	997	997	997	997	0
57	20241015	191800	38840841	997	997	997	997	0
58	20241015	191700	38840841	997	997	997	997	0
59	20241015	191600	38840841	997	997	997	997	0
60	20241015	191500	38840841	997	997	997	997	0
61	20241015	191400	38840841	997	997	997	997	0
62	20241015	191300	38840841	997	997	997	997	143
63	20241015	191200	38840841	997	997	997	997	0
64	20241015	191100	38840841	997	997	997	997	0
65	20241015	191000	38840841	997	997	997	997	0
66	20241015	190900	38840841	997	997	997	997	0
67	20241015	190800	38840841	997	997	997	997	0
68	20241015	190700	38840841	997	997	997	997	0
69	20241015	190600	38840841	997	997	997	997	0
70	20241015	190500	38840841	997	997	997	997	0
71	20241015	190400	38840841	997	997	997	997	0
72	20241015	190300	38840841	997	997	997	997	0
73	20241015	190200	38840841	997	997	997	997	0
74	20241015	190100	38840841	997	997	997	997	0
75	20241015	190000	38840841	997	997	997	997	0
76	20241015	185900	38840841	997	997	997	997	0
77	20241015	185800	38840841	997	997	997	997	0
78	20241015	185700	38840841	997	997	997	997	0
79	20241015	185600	38840841	997	997	997	997	0
80	20241015	185500	38840841	997	997	997	997	0
81	20241015	185400	38840841	997	997	997	997	0
82	20241015	185300	38840841	997	997	997	997	0
83	20241015	185200	38840841	997	997	997	997	0
84	20241015	185100	38840841	997	997	997	997	0
85	20241015	185000	38840841	997	997	997	997	0
86	20241015	184900	38840841	997	997	997	997	0
87	20241015	184800	38840841	997	997	997	997	0
88	20241015	184700	38840841	997	997	997	997	0
89	20241015	184600	38840841	997	997	997	997	0
90	20241015	184500	38840841	997	997	997	997	0
91	20241015	184400	38840841	997	997	997	997	0
92	20241015	184300	38840841	997	997	997	997	143
93	20241015	184200	38840841	997	997	997	997	0
94	20241015	184100	38840841	997	997	997	997	0
95	20241015	184000	38840841	997	997	997	997	0
96	20241015	183900	38840841	997	997	997	997	0
97	20241015	183800	38840841	997	997	997	997	0
98	20241015	183700	38840841	997	997	997	997	0
99	20241015	183600	38840841	997	997	997	997	0
100	20241015	183500	38840841	997	997	997	997	0
101	20241015	183400	38840841	997	997	997	997	0
102	20241015	183300	38840841	997	997	997	997	0
103	20241015	183200	38840841	997	997	997	997	0
104	20241015	183100	38840841	997	997	997	997	0
105	20241015	183000	38840841	997	997	997	997	0
106	20241015	182900	38840841	997	997	997	997	0
107	20241015	182800	38840841	997	997	997	997	0
108	20241015	182700	38840841	997	997	997	997	0
109	20241015	182600	38840841	997	997	997	997	0
110	20241015	182500	38840841	997	997	997	997	0
111	20241015	182400	38840841	997	997	997	997	0
112	20241015	182300	38840841	997	997	997	997	0
113	20241015	182200	38840841	997	997	997	997	0
114	20241015	182100	38840841	997	997	997	997	0
115	20241015	182000	38840841	997	997	997	997	0
116	20241015	181900	38840841	997	997	997	997	0
117	20241015	181800	38840841	997	997	997	997	0
118	20241015	181700	38840841	997	997	997	997	0
119	20241015	181600	38840841	997	997	997	997	0
120	20241015	181500	38840841	997	997	997	997	0
121	20241015	181400	38840841	997	997	997	997	0
122	20241015	181300	38840841	997	997	997	997	143
123	20241015	181200	38840841	997	997	997	997	0
124	20241015	181100	38840841	997	997	997	997	0
125	20241015	181000	38840841	997	997	997	997	0
126	20241015	180900	38840841	997	997	997	997	0
127	20241015	180800	38840841	997	997	997	997	0
128	20241015	180700	38840841	997	997	997	997	0
129	20241015	180600	38840841	997	997	997	997	0
130	20241015	180500	38840841	997	997	997	997	0
131	20241015	180400	38840841	997	997	997	997	0
132	20241015	180300	38840841	997	997	997	997	0
133	20241015	180200	38840841	997	997	997	997	0
134	20241015	180100	38840841	997	997	997	997	0
135	20241015	180000	38840841	997	997	997	997	0
136	20241015	175900	38840841	997	997	997	997	0
137	20241015	175800	38840841	997	997	997	997	0
138	20241015	175700	38840841	997	997	997	997	0
139	20241015	175600	38840841	997	997	997	997	0
140	20241015	175500	38840841	997	997	997	997	0
141	20241015	175400	38840841	997	997	997	997	0
142	20241015	175300	38840841	997	997	997	997	0
143	20241015	175200	38840841	997	997	997	997	0
144	20241015	175100	38840841	997	997	997	997	0
145	20241015	175000	38840841	997	997	997	997	0
146	20241015	174900	38840841	997	997	997	997	0
147	20241015	174800	38840841	997	997	997	997	0
148	20241015	174700	38840841	997	997	997	997	0
149	20241015	174600	38840841	997	997	997	997	0
150	20241015	174500	38840841	997	997	997	997	0
151	20241015	174400	38840841	997	997	997	997	0
152	20241015	174300	38840841	997	997	997	997	143
153	20241015	174200	38840841	997	997	997	997	0
154	20241015	174100	38840841	997	997	997	997	0
155	20241015	174000	38840841	997	997	997	997	0
156	20241015	173900	38840841	997	997	997	997	0
157	20241015	173800	38840841	997	997	997	997	0
158	20241015	173700	38840841	997	997	997	997	0
159	20241015	173600	38840841	997	997	997	997	0
160	20241015	173500	38840841	997	997	997	997	0
161	20241015	173400	38840841	997	997	997	997	0
162	20241015	173300	38840841	997	997	997	997	0
163	20241015	173200	38840841	997	997	997	997	0
164	20241015	173100	38840841	997	997	997	997	0
165	20241015	173000	38840841	997	997	997	997	0
166	20241015	172900	38840841	997	997	997	997	0
167	20241015	172800	38840841	997	997	997	997	0
168	20241015	172700	38840841	997	997	997	997	0
169	20241015	172600	38840841	997	997	997	997	0
170	20241015	172500	38840841	997	997	997	997	0
171	20241015	172400	38840841	997	997	997	997	0
172	20241015	172300	38840841	997	997	997	997	0
173	20241015	172200	38840841	997	997	997	997	0
174	20241015	172100	38840841	997	997	997	997	0
175	20241015	172000	38840841	997	997	997	997	0
176	20241015	171900	38840841	997	997	997	997	0
177	20241015	171800	38840841	997	997	997	997	0
178	20241015	171700	38840841	997	997	997	997	0
179	20241015	171600	38840841	997	997	997	997	0
180	20241015	171500	38840841	997	997	997	997	0
181	20241015	171400	38840841	997	997	997	997	0
182	20241015	171300	38840841	997	997	997	997	143
183	20241015	171200	38840841	997	997	997	997	0
184	20241015	171100	38840841	997	997	997	997	0
185	20241015	171000	38840841	997	997	997	997	0
186	20241015	170900	38840841	997	997	997	997	0
187	20241015	170800	38840841	997	997	997	997	0
188	20241015	170700	38840841	997	997	997	997	0
189	20241015	170600	38840841	997	997	997	997	0
190	20241015	170500	38840841	997	997	997	997	0
191	20241015	170400	38840841	997	997	997	997	0
192	20241015	170300	38840841	997	997	997	997	0
193	20241015	170200	38840841	997	997	997	997	0
194	20241015	170100	38840841	997	997	997	997	0
195	20241015	170000	38840841	997	997	997	997	0
196	20241015	165900	38840841	997	997	997	997	0
197	20241015	165800	38840841	997	997	997	997	0
198	20241015	165700	38840841	997	997	997	997	0
199	20241015	165600	38840841	997	997	997	997	0
200	20241015	165500	38840841	997	997	997	997	0
201	20241015	165400	38840841	997	997	997	997	0
202	20241015	165300	38840841	997	997	997	997	0
203	20241015	165200	38840841	997	997	997	997	0
204	20241015	165100	38840841	997	997	997	997	0
205	20241015	165000	38840841	997	997	997	997	0
206	20241015	164900	38840841	997	997	997	997	0
207	20241015	164800	38840841	997	997	997	997	0
208	20241015	164700	38840841	997	997	997	997	0
209	20241015	164600	38840841	997	997	997	997	0
210	20241015	164500	38840841	997	997	997	997	0
211	20241015	164400	38840841	997	997	997	997	0
212	20241015	164300	38840841	997	997	997	997	143
213	20241015	164200	38840841	997	997	997	997	0
214	20241015	164100	38840841	997	997	997	997	0
215	20241015	164000	38840841	997	997	997	997	0
216	20241015	163900	38840841	997	997	997	997	0
217	20241015	163800	38840841	997	997	997	997	0
218	20241015	163700	38840841	997	997	997	997	0
219	20241015	163600	38840841	997	997	997	997	0
220	20241015	163500	38840841	997	997	997	997	0
221	20241015	163400	38840841	997	997	997	997	0
222	20241015	163300	38840841	997	997	997	997	0
223	20241015	163200	38840841	997	997	997	997	0
224	20241015	163100	38840841	997	997	997	997	0
225	20241015	163000	38840841	997	997	997	997	0
226	20241015	162900	38840841	997	997	997	997	0
227	20241015	162800	38840841	997	997	997	997	0
228	20241015	162700	38840841	997	997	997	997	0
229	20241015	162600	38840841	997	997	997	997	0
230	20241015	162500	38840841	997	997	997	997	0
231	20241015	162400	38840841	997	997	997	997	0
232	20241015	162300	38840841	997	997	997	997	0
233	20241015	162200	38840841	997	997	997	997	0
234	20241015	162100	38840841	997	997	997	997	0
235	20241015	162000	38840841	997	997	997	997	0
236	20241015	161900	38840841	997	997	997	997	0
237	20241015	161800	38840841	997	997	997	997	0
238	20241015	161700	38840841	997	997	997	997	0
239	20241015	161600	38840841	997	997	997	997	0
240	20241015	161500	38840841	997	997	997	997	0
241	20241015	161400	38840841	997	997	997	997	0
242	20241015	161300	38840841	997	997	997	997	143
243	20241015	161200	38840841	997	997	997	997	0
244	20241015	161100	38840841	997	997	997	997	0
245	20241015	161000	38840841	997	997	997	997	0
246	20241015	160900	38840841	997	997	997	997	0
247	20241015	160800	38840841	997	997	997	997	0
248	20241015	160700	38840841	997	997	997	997	0
249	20241015	160600	38840841	997	997	997	997	0
250	20241015	160500	38840841	997	997	997	997	0
251	20241015	160400	38840841	997	997	997	997	0
252	20241015	160300	38840841	997	997	997	997	0
253	20241015	160200	38840841	997	997	997	997	0
254	20241015	160100	38840841	997	997	997	997	0
255	20241015	160000	38840841	997	997	997	997	0
256	20241015	155900	38840841	997	997	997	997	0
257	20241015	155800	38840841	997	997	997	997	0
258	20241015	155700	38840841	997	997	997	997	0
259	20241015	155600	38840841	997	997	997	997	0
260	20241015	155500	38840841	997	997	997	997	0
261	20241015	155400	38840841	997	997	997	997	0
262	20241015	155300	38840841	997	997	997	997	0
263	20241015	155200	38840841	997	997	997	997	0
264	20241015	155100	38840841	997	997	997	997	0
265	20241015	155000	38840841	997	997	997	997	0
266	20241015	154900	38840841	997	997	997	997	0
267	20241015	154800	38840841	997	997	997	997	0
268	20241015	154700	38840841	997	997	997	997	0
269	20241015	154600	38840841	997	997	997	997	0
270	20241015	154500	38840841	997	997	997	997	0
271	20241015	154400	38840841	997	997	997	997	0
272	20241015	154300	38840841	997	997	997	997	143
273	20241015	154200	38840841	997	997	997	997	0
274	20241015	154100	38840841	997	997	997	997	0
275	20241015	154000	38840841	997	997	997	997	0
276	20241015	153900	38840841	997	997	997	997	0
277	20241015	153800	38840841	997	997	997	997	0
278	20241015	153700	38840841	997	997	997	997	0
279	20241015	153600	38840841	997	997	997	997	0
280	20241015	153500	38840841	997	997	997	997	0
281	20241015	153400	38840841	997	997	997	997	0
282	20241015	153300	38840841	997	997	997	997	0
283	20241015	153200	38840841	997	997	997	997	0
284	20241015	153100	38840841	997	997	997	997	0
285	20241015	153000	38840841	997	997	997	997	143
286	20241015	152900	38698270	997	997	997	997	0
287	20241015	152800	38698270	997	997	997	997	0
288	20241015	152700	38698270	997	997	997	997	0
289	20241015	152600	38698270	997	997	997	997	0
290	20241015	152500	38698270	997	997	997	997	0
291	20241015	152400	38698270	997	997	997	997	0
292	20241015	152300	38698270	997	997	997	997	0
293	20241015	152200	38698270	997	997	997	997	0
294	20241015	152100	38698270	997	997	997	997	0
295	20241015	152000	38698270	997	997	997	997	0
296	20241015	151900	38698270	997	997	997	997	1
297	20241015	151800	38697273	997	997	997	997	0
298	20241015	151700	38697273	997	997	997	997	0
299	20241015	151600	38697273	997	997	997	997	2
300	20241015	151500	38695279	997	997	997	997	1
301	20241015	151400	38694282	993	993	993	993	0
302	20241015	151300	38694282	993	993	993	993	0
303	20241015	151200	38694282	993	997	997	993	5
304	20241015	151100	38689313	997	997	997	997	0
305	20241015	151000	38689313	997	997	997	997	2
306	20241015	150900	38687319	997	997	997	997	0
307	20241015	150800	38687319	997	997	997	997	0
308	20241015	150700	38687319	997	997	997	997	0
309	20241015	150600	38687319	997	997	997	997	0
310	20241015	150500	38687319	997	994	997	994	258
311	20241015	150400	38430864	994	994	994	994	0
312	20241015	150300	38430864	994	994	994	994	0
313	20241015	150200	38430864	994	994	994	994	0
314	20241015	150100	38430864	994	994	994	994	0
315	20241015	150000	38430864	994	994	994	994	0
316	20241015	145900	38430864	994	994	994	994	0
317	20241015	145800	38430864	994	994	994	994	1
318	20241015	145700	38429870	998	999	999	998	2716
319	20241015	145600	35719210	998	995	998	995	2105
320	20241015	145500	33618451	994	994	994	994	0
321	20241015	145400	33618451	994	994	994	994	0
322	20241015	145300	33618451	994	994	994	994	0
323	20241015	145200	33618451	994	994	994	994	0
324	20241015	145100	33618451	994	994	994	994	0
325	20241015	145000	33618451	994	994	994	994	0
326	20241015	144900	33618451	994	994	994	994	0
327	20241015	144800	33618451	994	994	994	994	0
328	20241015	144700	33618451	994	994	994	994	0
329	20241015	144600	33618451	994	994	994	994	150
330	20241015	144500	33469351	997	997	997	997	0
331	20241015	144400	33469351	997	995	997	995	7
332	20241015	144300	33462379	995	995	995	995	0
333	20241015	144200	33462379	995	995	995	995	0
334	20241015	144100	33462379	995	995	995	995	0
335	20241015	144000	33462379	995	995	995	995	0
336	20241015	143900	33462379	995	995	995	995	0
337	20241015	143800	33462379	995	995	995	995	0
338	20241015	143700	33462379	995	995	995	995	11
339	20241015	143600	33451434	995	995	995	995	551
340	20241015	143500	32903189	998	998	998	998	0
341	20241015	143400	32903189	998	998	998	998	0
342	20241015	143300	32903189	998	998	998	998	0
343	20241015	143200	32903189	998	998	998	998	0
344	20241015	143100	32903189	998	998	998	998	0
345	20241015	143000	32903189	998	998	998	998	0
346	20241015	142900	32903189	998	998	998	998	0
347	20241015	142800	32903189	998	998	998	998	0
348	20241015	142700	32903189	998	998	998	998	0
349	20241015	142600	32903189	998	998	998	998	0
350	20241015	142500	32903189	998	998	998	998	0
351	20241015	142400	32903189	998	998	998	998	0
352	20241015	142300	32903189	998	998	998	998	0
353	20241015	142200	32903189	998	998	998	998	0
354	20241015	142100	32903189	998	998	998	998	0
355	20241015	142000	32903189	998	998	998	998	0
356	20241015	141900	32903189	998	998	998	998	0
357	20241015	141800	32903189	998	998	998	998	28
358	20241015	141700	32875245	998	998	998	998	0
359	20241015	141600	32875245	998	998	998	998	2
360	20241015	141500	32873249	999	999	999	999	0
361	20241015	141400	32873249	999	999	999	999	0
362	20241015	141300	32873249	999	999	999	999	0
363	20241015	141200	32873249	999	999	999	999	0
364	20241015	141100	32873249	999	999	999	999	20
365	20241015	141000	32853269	999	999	999	999	0
366	20241015	140900	32853269	999	999	999	999	0
367	20241015	140800	32853269	999	999	999	999	0
368	20241015	140700	32853269	999	999	999	999	0
369	20241015	140600	32853269	999	999	999	999	0
370	20241015	140500	32853269	999	999	999	999	1
371	20241015	140400	32852270	998	998	998	998	4
372	20241015	140300	32848278	998	998	998	998	0
373	20241015	140200	32848278	998	998	998	998	1
374	20241015	140100	32847280	995	995	995	995	0
375	20241015	140000	32847280	995	995	995	995	0
376	20241015	135900	32847280	995	999	999	995	2
377	20241015	135800	32845286	999	999	999	999	0
378	20241015	135700	32845286	999	999	999	999	0
379	20241015	135600	32845286	999	999	999	999	500
380	20241015	135500	32345786	999	999	999	999	0
381	20241015	135400	32345786	999	999	999	999	0
382	20241015	135300	32345786	999	999	999	999	0
383	20241015	135200	32345786	999	999	999	999	0
384	20241015	135100	32345786	999	999	999	999	0
385	20241015	135000	32345786	999	998	999	998	500
386	20241015	134900	31846465	998	998	998	998	0
387	20241015	134800	31846465	998	998	998	998	0
388	20241015	134700	31846465	998	998	998	998	15
389	20241015	134600	31831495	997	997	997	997	1
390	20241015	134500	31830498	996	996	996	996	1
391	20241015	134400	31829502	996	996	996	996	0
392	20241015	134300	31829502	996	996	996	996	0
393	20241015	134200	31829502	996	996	996	996	0
394	20241015	134100	31829502	996	996	996	996	0
395	20241015	134000	31829502	996	996	996	996	0
396	20241015	133900	31829502	996	996	996	996	0
397	20241015	133800	31829502	996	996	996	996	0
398	20241015	133700	31829502	996	996	996	996	0
399	20241015	133600	31829502	996	997	997	996	212
400	20241015	133500	31618245	998	998	998	998	6
401	20241015	133400	31612257	999	999	999	999	0
402	20241015	133300	31612257	999	999	999	999	0
403	20241015	133200	31612257	999	999	999	999	5
404	20241015	133100	31607262	999	999	999	999	1
405	20241015	133000	31606263	999	999	999	999	0
406	20241015	132900	31606263	999	999	999	999	0
407	20241015	132800	31606263	999	999	999	999	0
408	20241015	132700	31606263	999	999	999	999	0
409	20241015	132600	31606263	999	999	999	999	0
410	20241015	132500	31606263	999	999	999	999	51
411	20241015	132400	31555314	999	997	999	997	1500
412	20241015	132300	30056858	996	996	996	996	0
413	20241015	132200	30056858	996	996	996	996	9
414	20241015	132100	30047894	996	996	996	996	0
415	20241015	132000	30047894	996	996	996	996	0
416	20241015	131900	30047894	996	996	996	996	0
417	20241015	131800	30047894	996	996	996	996	0
418	20241015	131700	30047894	996	996	996	996	0
419	20241015	131600	30047894	996	996	996	996	0
420	20241015	131500	30047894	996	996	996	996	1
421	20241015	131400	30046898	995	995	995	995	0
422	20241015	131300	30046898	995	995	995	995	1
423	20241015	131200	30045903	994	994	994	994	0
424	20241015	131100	30045903	994	994	994	994	0
425	20241015	131000	30045903	994	994	994	994	0
426	20241015	130900	30045903	994	994	994	994	0
427	20241015	130800	30045903	994	994	994	994	0
428	20241015	130700	30045903	994	994	994	994	0
429	20241015	130600	30045903	994	994	994	994	0
430	20241015	130500	30045903	994	994	994	994	0
431	20241015	130400	30045903	994	994	994	994	0
432	20241015	130300	30045903	994	994	994	994	0
433	20241015	130200	30045903	994	994	994	994	0
434	20241015	130100	30045903	994	994	994	994	0
435	20241015	130000	30045903	994	994	994	994	0
436	20241015	125900	30045903	994	994	994	994	0
437	20241015	125800	30045903	994	994	994	994	0
438	20241015	125700	30045903	994	994	994	994	140
439	20241015	125600	29906743	994	994	994	994	0
440	20241015	125500	29906743	994	994	994	994	0
441	20241015	125400	29906743	994	994	994	994	0
442	20241015	125300	29906743	994	994	994	994	0
443	20241015	125200	29906743	994	994	994	994	0
444	20241015	125100	29906743	994	994	994	994	10
445	20241015	125000	29896803	994	994	994	994	0
446	20241015	124900	29896803	994	994	994	994	0
447	20241015	124800	29896803	994	994	994	994	0
448	20241015	124700	29896803	994	994	994	994	0
449	20241015	124600	29896803	994	994	994	994	0
450	20241015	124500	29896803	994	994	994	994	0
451	20241015	124400	29896803	994	994	994	994	0
452	20241015	124300	29896803	994	994	994	994	0
453	20241015	124200	29896803	994	994	994	994	0
454	20241015	124100	29896803	994	994	994	994	0
455	20241015	124000	29896803	994	994	994	994	0
456	20241015	123900	29896803	994	994	994	994	0
457	20241015	123800	29896803	994	994	994	994	22
458	20241015	123700	29874935	994	994	994	994	28
459	20241015	123600	29847103	996	996	996	996	0
460	20241015	123500	29847103	996	996	996	996	0
461	20241015	123400	29847103	996	996	996	996	0
462	20241015	123300	29847103	996	996	996	996	0
463	20241015	123200	29847103	996	996	996	996	0
464	20241015	123100	29847103	996	996	996	996	0
465	20241015	123000	29847103	996	996	996	996	0
466	20241015	122900	29847103	996	996	996	996	0
467	20241015	122800	29847103	996	996	996	996	0
468	20241015	122700	29847103	996	996	996	996	0
469	20241015	122600	29847103	996	996	996	996	0
470	20241015	122500	29847103	996	996	996	996	100
471	20241015	122400	29747503	996	996	996	996	0
472	20241015	122300	29747503	996	996	996	996	0
473	20241015	122200	29747503	996	996	996	996	0
474	20241015	122100	29747503	996	996	996	996	0
475	20241015	122000	29747503	996	994	996	994	4
476	20241015	121900	29743523	992	992	992	992	0
477	20241015	121800	29743523	992	992	992	992	0
478	20241015	121700	29743523	992	992	992	992	0
479	20241015	121600	29743523	992	992	992	992	56
480	20241015	121500	29687971	992	992	992	992	0
481	20241015	121400	29687971	992	992	992	992	0
482	20241015	121300	29687971	992	992	992	992	0
483	20241015	121200	29687971	992	992	992	992	0
484	20241015	121100	29687971	992	995	995	992	691
485	20241015	121000	29002487	992	992	992	992	0
486	20241015	120900	29002487	992	992	992	992	0
487	20241015	120800	29002487	992	992	992	992	0
488	20241015	120700	29002487	992	992	992	992	0
489	20241015	120600	29002487	992	992	992	992	0
490	20241015	120500	29002487	992	992	992	992	0
491	20241015	120400	29002487	992	992	992	992	0
492	20241015	120300	29002487	992	992	992	992	0
493	20241015	120200	29002487	992	992	992	992	0
494	20241015	120100	29002487	992	992	992	992	199
495	20241015	120000	28805079	993	993	993	993	0
496	20241015	115900	28805079	993	993	993	993	1
497	20241015	115800	28804086	993	993	993	993	0
498	20241015	115700	28804086	993	993	993	993	0
499	20241015	115600	28804086	993	993	993	993	0
500	20241015	115500	28804086	993	993	993	993	0
501	20241015	115400	28804086	993	993	993	993	0
502	20241015	115300	28804086	993	993	993	993	0
503	20241015	115200	28804086	993	993	993	993	0
504	20241015	115100	28804086	993	993	993	993	0
505	20241015	115000	28804086	993	993	993	993	0
506	20241015	114900	28804086	993	993	993	993	0
507	20241015	114800	28804086	993	993	993	993	0
508	20241015	114700	28804086	993	993	993	993	0
509	20241015	114600	28804086	993	993	993	993	0
510	20241015	114500	28804086	993	993	993	993	0
511	20241015	114400	28804086	993	993	993	993	0
512	20241015	114300	28804086	993	993	993	993	0
513	20241015	114200	28804086	993	993	993	993	0
514	20241015	114100	28804086	993	993	993	993	0
515	20241015	114000	28804086	993	993	993	993	0
516	20241015	113900	28804086	993	993	993	993	19914
517	20241015	113800	9029484	993	994	994	993	99
518	20241015	113700	8931117	995	995	995	995	0
519	20241015	113600	8931117	995	995	995	995	2
520	20241015	113500	8929127	995	995	995	995	0
521	20241015	113400	8929127	995	995	995	995	0
522	20241015	113300	8929127	995	995	995	995	0
523	20241015	113200	8929127	995	995	995	995	0
524	20241015	113100	8929127	995	995	995	995	0
525	20241015	113000	8929127	995	995	995	995	0
526	20241015	112900	8929127	995	995	995	995	52
527	20241015	112800	8877387	995	995	995	995	50
528	20241015	112700	8827637	999	999	999	999	10
529	20241015	112600	8817647	999	999	999	999	0
530	20241015	112500	8817647	999	999	999	999	0
531	20241015	112400	8817647	999	999	999	999	1
532	20241015	112300	8816648	998	998	998	998	0
533	20241015	112200	8816648	998	998	998	998	0
534	20241015	112100	8816648	998	998	998	998	0
535	20241015	112000	8816648	998	998	998	998	0
536	20241015	111900	8816648	998	998	998	998	0
537	20241015	111800	8816648	998	998	998	998	10
538	20241015	111700	8806668	993	993	993	993	0
539	20241015	111600	8806668	993	993	993	993	0
540	20241015	111500	8806668	993	993	993	993	0
541	20241015	111400	8806668	993	993	993	993	0
542	20241015	111300	8806668	993	996	996	993	1500
543	20241015	111200	7316838	999	999	999	999	0
544	20241015	111100	7316838	999	999	999	999	0
545	20241015	111000	7316838	999	999	999	999	0
546	20241015	110900	7316838	999	999	999	999	0
547	20241015	110800	7316838	999	999	999	999	0
548	20241015	110700	7316838	999	999	999	999	70
549	20241015	110600	7246908	999	999	999	999	30
550	20241015	110500	7216938	999	999	999	999	0
551	20241015	110400	7216938	999	999	999	999	0
552	20241015	110300	7216938	999	999	999	999	0
553	20241015	110200	7216938	999	999	999	999	0
554	20241015	110100	7216938	999	999	999	999	0
555	20241015	110000	7216938	999	999	999	999	0
556	20241015	105900	7216938	999	999	999	999	0
557	20241015	105800	7216938	999	999	999	999	0
558	20241015	105700	7216938	999	999	999	999	0
559	20241015	105600	7216938	999	999	999	999	0
560	20241015	105500	7216938	999	999	999	999	0
561	20241015	105400	7216938	999	999	999	999	0
562	20241015	105300	7216938	999	999	999	999	0
563	20241015	105200	7216938	999	999	999	999	1
564	20241015	105100	7215939	995	995	995	995	0
565	20241015	105000	7215939	995	995	995	995	0
566	20241015	104900	7215939	995	995	995	995	1
567	20241015	104800	7214944	995	995	995	995	0
568	20241015	104700	7214944	995	995	995	995	0
569	20241015	104600	7214944	995	995	995	995	0
570	20241015	104500	7214944	995	995	995	995	0
571	20241015	104400	7214944	995	995	995	995	0
572	20241015	104300	7214944	995	995	995	995	0
573	20241015	104200	7214944	995	995	995	995	1
574	20241015	104100	7213949	995	995	995	995	114
575	20241015	104000	7100519	995	995	995	995	0
576	20241015	103900	7100519	995	995	995	995	0
577	20241015	103800	7100519	995	995	995	995	0
578	20241015	103700	7100519	995	995	995	995	0
579	20241015	103600	7100519	995	995	995	995	1
580	20241015	103500	7099524	1000	1000	1000	1000	0
581	20241015	103400	7099524	1000	1000	1000	1000	0
582	20241015	103300	7099524	1000	995	1000	995	5
583	20241015	103200	7094537	995	995	995	995	0
584	20241015	103100	7094537	995	995	995	995	0
585	20241015	103000	7094537	995	996	996	995	626
586	20241015	102900	6471558	996	997	997	996	20
587	20241015	102800	6451634	997	997	997	997	0
588	20241015	102700	6451634	997	997	997	997	0
589	20241015	102600	6451634	997	997	997	997	0
590	20241015	102500	6451634	997	997	997	997	0
591	20241015	102400	6451634	997	997	997	997	0
592	20241015	102300	6451634	997	997	997	997	0
593	20241015	102200	6451634	997	997	997	997	0
594	20241015	102100	6451634	997	997	997	997	0
595	20241015	102000	6451634	997	997	997	997	1
596	20241015	101900	6450637	997	997	997	997	0
597	20241015	101800	6450637	997	997	997	997	0
598	20241015	101700	6450637	997	998	998	997	49
599	20241015	101600	6401746	999	999	999	999	0
600	20241015	101500	6401746	999	999	999	999	4
601	20241015	101400	6397750	998	998	998	998	37
602	20241015	101300	6360824	999	999	999	999	1
603	20241015	101200	6359825	1001	1001	1001	1001	0
604	20241015	101100	6359825	1001	1001	1001	1001	0
605	20241015	101000	6359825	1001	1001	1001	1001	1
606	20241015	100900	6358824	1000	1000	1000	1000	0
607	20241015	100800	6358824	1000	998	1000	998	1001
608	20241015	100700	5357831	1000	1000	1000	1000	1
609	20241015	100600	5356831	1001	1001	1001	1001	10
610	20241015	100500	5346821	1001	1001	1001	1001	0
611	20241015	100400	5346821	1001	1001	1001	1001	0
612	20241015	100300	5346821	1001	1000	1001	999	12
613	20241015	100200	5334830	1001	1001	1001	1001	0
614	20241015	100100	5334830	1001	1001	1001	1001	50
615	20241015	100000	5284780	1001	1001	1001	1001	0
616	20241015	095900	5284780	1001	1001	1001	1001	21
617	20241015	095800	5263759	999	1001	1001	999	13
618	20241015	095700	5250759	1000	1000	1000	1000	11
619	20241015	095600	5239759	1001	1001	1001	1001	0
620	20241015	095500	5239759	1001	1001	1001	1001	0
621	20241015	095400	5239759	1001	1001	1001	1001	0
622	20241015	095300	5239759	1001	1001	1001	1001	0
623	20241015	095200	5239759	1001	1001	1001	1001	0
624	20241015	095100	5239759	1001	1001	1001	1001	0
625	20241015	095000	5239759	1001	1001	1001	1001	0
626	20241015	094900	5239759	1001	1001	1001	1001	0
627	20241015	094800	5239759	1001	1001	1001	1001	0
628	20241015	094700	5239759	1001	1001	1001	1001	0
629	20241015	094600	5239759	1001	1001	1001	1001	100
630	20241015	094500	5139659	1001	1001	1001	1001	0
631	20241015	094400	5139659	1001	1001	1001	1001	0
632	20241015	094300	5139659	1001	1001	1001	1001	500
633	20241015	094200	4639159	1001	1001	1001	1001	0
634	20241015	094100	4639159	1001	1001	1001	1001	3
635	20241015	094000	4636156	996	996	996	996	0
636	20241015	093900	4636156	996	996	996	996	0
637	20241015	093800	4636156	996	996	996	996	0
638	20241015	093700	4636156	996	996	996	996	0
639	20241015	093600	4636156	996	996	996	996	0
640	20241015	093500	4636156	996	996	996	996	0
641	20241015	093400	4636156	996	996	996	996	0
642	20241015	093300	4636156	996	996	996	996	0
643	20241015	093200	4636156	996	996	996	996	0
644	20241015	093100	4636156	996	996	996	996	0
645	20241015	093000	4636156	996	996	996	996	149
646	20241015	092900	4487752	996	996	996	996	0
647	20241015	092800	4487752	996	996	996	996	0
648	20241015	092700	4487752	996	996	996	996	51
649	20241015	092600	4436956	996	996	996	996	0
650	20241015	092500	4436956	996	996	996	996	1
651	20241015	092400	4435960	1001	1001	1001	1001	0
652	20241015	092300	4435960	1001	1001	1001	1001	0
653	20241015	092200	4435960	1001	1001	1001	1001	0
654	20241015	092100	4435960	1001	1001	1001	1001	0
655	20241015	092000	4435960	1001	1001	1001	1001	200
656	20241015	091900	4235760	1002	1002	1002	1002	0
657	20241015	091800	4235760	1002	1002	1002	1002	0
658	20241015	091700	4235760	1002	1002	1002	1002	0
659	20241015	091600	4235760	1002	1002	1002	1002	0
660	20241015	091500	4235760	1002	1002	1002	1002	0
661	20241015	091400	4235760	1002	1002	1002	1002	0
662	20241015	091300	4235760	1002	1002	1002	1002	200
663	20241015	091200	4035360	1002	1002	1002	1002	0
664	20241015	091100	4035360	1002	1002	1002	1002	968
665	20241015	091000	3065424	1002	1002	1002	1002	0
666	20241015	090900	3065424	1002	1002	1002	1002	0
667	20241015	090800	3065424	1002	998	1002	998	973
668	20241015	090700	2092034	998	998	998	998	0
669	20241015	090600	2092034	998	998	998	998	0
670	20241015	090500	2092034	998	995	998	995	85
671	20241015	090400	2007456	994	994	994	994	12
672	20241015	090300	1995528	994	994	994	994	0
673	20241015	090200	1995528	994	994	994	994	0
674	20241015	090100	1995528	994	994	994	994	0
675	20241015	090000	1995528	994	993	998	993	2009