KissMeData/143540/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	204000	21413950	757	757	757	757	4047
3	20241008	203900	21413950	757	757	757	757	0
4	20241008	203800	21413950	757	757	757	757	0
5	20241008	203700	21413950	757	757	757	757	0
6	20241008	203600	21413950	757	757	757	757	0
7	20241008	203500	21413950	757	757	757	757	0
8	20241008	203400	21413950	757	757	757	757	0
9	20241008	203300	21413950	757	757	757	757	0
10	20241008	203200	21413950	757	757	757	757	0
11	20241008	203100	21413950	757	757	757	757	0
12	20241008	203000	21413950	757	757	757	757	0
13	20241008	202900	21413950	757	757	757	757	0
14	20241008	202800	21413950	757	757	757	757	0
15	20241008	202700	21413950	757	757	757	757	0
16	20241008	202600	21413950	757	757	757	757	0
17	20241008	202500	21413950	757	757	757	757	0
18	20241008	202400	21413950	757	757	757	757	0
19	20241008	202300	21413950	757	757	757	757	0
20	20241008	202200	21413950	757	757	757	757	0
21	20241008	202100	21413950	757	757	757	757	0
22	20241008	202000	21413950	757	757	757	757	0
23	20241008	201900	21413950	757	757	757	757	0
24	20241008	201800	21413950	757	757	757	757	0
25	20241008	201700	21413950	757	757	757	757	0
26	20241008	201600	21413950	757	757	757	757	0
27	20241008	201500	21413950	757	757	757	757	0
28	20241008	201400	21413950	757	757	757	757	0
29	20241008	201300	21413950	757	757	757	757	0
30	20241008	201200	21413950	757	757	757	757	0
31	20241008	201100	21413950	757	757	757	757	0
32	20241008	201000	21413950	757	757	757	757	4047
33	20241008	200900	21413950	757	757	757	757	0
34	20241008	200800	21413950	757	757	757	757	0
35	20241008	200700	21413950	757	757	757	757	0
36	20241008	200600	21413950	757	757	757	757	0
37	20241008	200500	21413950	757	757	757	757	0
38	20241008	200400	21413950	757	757	757	757	0
39	20241008	200300	21413950	757	757	757	757	0
40	20241008	200200	21413950	757	757	757	757	0
41	20241008	200100	21413950	757	757	757	757	0
42	20241008	200000	21413950	757	757	757	757	0
43	20241008	195900	21413950	757	757	757	757	0
44	20241008	195800	21413950	757	757	757	757	0
45	20241008	195700	21413950	757	757	757	757	0
46	20241008	195600	21413950	757	757	757	757	0
47	20241008	195500	21413950	757	757	757	757	0
48	20241008	195400	21413950	757	757	757	757	0
49	20241008	195300	21413950	757	757	757	757	0
50	20241008	195200	21413950	757	757	757	757	0
51	20241008	195100	21413950	757	757	757	757	0
52	20241008	195000	21413950	757	757	757	757	0
53	20241008	194900	21413950	757	757	757	757	0
54	20241008	194800	21413950	757	757	757	757	0
55	20241008	194700	21413950	757	757	757	757	0
56	20241008	194600	21413950	757	757	757	757	0
57	20241008	194500	21413950	757	757	757	757	0
58	20241008	194400	21413950	757	757	757	757	0
59	20241008	194300	21413950	757	757	757	757	0
60	20241008	194200	21413950	757	757	757	757	0
61	20241008	194100	21413950	757	757	757	757	0
62	20241008	194000	21413950	757	757	757	757	4047
63	20241008	193900	21413950	757	757	757	757	0
64	20241008	193800	21413950	757	757	757	757	0
65	20241008	193700	21413950	757	757	757	757	0
66	20241008	193600	21413950	757	757	757	757	0
67	20241008	193500	21413950	757	757	757	757	0
68	20241008	193400	21413950	757	757	757	757	0
69	20241008	193300	21413950	757	757	757	757	0
70	20241008	193200	21413950	757	757	757	757	0
71	20241008	193100	21413950	757	757	757	757	0
72	20241008	193000	21413950	757	757	757	757	0
73	20241008	192900	21413950	757	757	757	757	0
74	20241008	192800	21413950	757	757	757	757	0
75	20241008	192700	21413950	757	757	757	757	0
76	20241008	192600	21413950	757	757	757	757	0
77	20241008	192500	21413950	757	757	757	757	0
78	20241008	192400	21413950	757	757	757	757	0
79	20241008	192300	21413950	757	757	757	757	0
80	20241008	192200	21413950	757	757	757	757	0
81	20241008	192100	21413950	757	757	757	757	0
82	20241008	192000	21413950	757	757	757	757	0
83	20241008	191900	21413950	757	757	757	757	0
84	20241008	191800	21413950	757	757	757	757	0
85	20241008	191700	21413950	757	757	757	757	0
86	20241008	191600	21413950	757	757	757	757	0
87	20241008	191500	21413950	757	757	757	757	0
88	20241008	191400	21413950	757	757	757	757	0
89	20241008	191300	21413950	757	757	757	757	0
90	20241008	191200	21413950	757	757	757	757	0
91	20241008	191100	21413950	757	757	757	757	0
92	20241008	191000	21413950	757	757	757	757	4047
93	20241008	190900	21413950	757	757	757	757	0
94	20241008	190800	21413950	757	757	757	757	0
95	20241008	190700	21413950	757	757	757	757	0
96	20241008	190600	21413950	757	757	757	757	0
97	20241008	190500	21413950	757	757	757	757	0
98	20241008	190400	21413950	757	757	757	757	0
99	20241008	190300	21413950	757	757	757	757	0
100	20241008	190200	21413950	757	757	757	757	0
101	20241008	190100	21413950	757	757	757	757	0
102	20241008	190000	21413950	757	757	757	757	0
103	20241008	185900	21413950	757	757	757	757	0
104	20241008	185800	21413950	757	757	757	757	0
105	20241008	185700	21413950	757	757	757	757	0
106	20241008	185600	21413950	757	757	757	757	0
107	20241008	185500	21413950	757	757	757	757	0
108	20241008	185400	21413950	757	757	757	757	0
109	20241008	185300	21413950	757	757	757	757	0
110	20241008	185200	21413950	757	757	757	757	0
111	20241008	185100	21413950	757	757	757	757	0
112	20241008	185000	21413950	757	757	757	757	0
113	20241008	184900	21413950	757	757	757	757	0
114	20241008	184800	21413950	757	757	757	757	0
115	20241008	184700	21413950	757	757	757	757	0
116	20241008	184600	21413950	757	757	757	757	0
117	20241008	184500	21413950	757	757	757	757	0
118	20241008	184400	21413950	757	757	757	757	0
119	20241008	184300	21413950	757	757	757	757	0
120	20241008	184200	21413950	757	757	757	757	0
121	20241008	184100	21413950	757	757	757	757	0
122	20241008	184000	21413950	757	757	757	757	4047
123	20241008	183900	21413950	757	757	757	757	0
124	20241008	183800	21413950	757	757	757	757	0
125	20241008	183700	21413950	757	757	757	757	0
126	20241008	183600	21413950	757	757	757	757	0
127	20241008	183500	21413950	757	757	757	757	0
128	20241008	183400	21413950	757	757	757	757	0
129	20241008	183300	21413950	757	757	757	757	0
130	20241008	183200	21413950	757	757	757	757	0
131	20241008	183100	21413950	757	757	757	757	0
132	20241008	183000	21413950	757	757	757	757	0
133	20241008	182900	21413950	757	757	757	757	0
134	20241008	182800	21413950	757	757	757	757	0
135	20241008	182700	21413950	757	757	757	757	0
136	20241008	182600	21413950	757	757	757	757	0
137	20241008	182500	21413950	757	757	757	757	0
138	20241008	182400	21413950	757	757	757	757	0
139	20241008	182300	21413950	757	757	757	757	0
140	20241008	182200	21413950	757	757	757	757	0
141	20241008	182100	21413950	757	757	757	757	0
142	20241008	182000	21413950	757	757	757	757	0
143	20241008	181900	21413950	757	757	757	757	0
144	20241008	181800	21413950	757	757	757	757	0
145	20241008	181700	21413950	757	757	757	757	0
146	20241008	181600	21413950	757	757	757	757	0
147	20241008	181500	21413950	757	757	757	757	0
148	20241008	181400	21413950	757	757	757	757	0
149	20241008	181300	21413950	757	757	757	757	0
150	20241008	181200	21413950	757	757	757	757	0
151	20241008	181100	21413950	757	757	757	757	0
152	20241008	181000	21413950	757	757	757	757	4047
153	20241008	180900	21413950	757	757	757	757	0
154	20241008	180800	21413950	757	757	757	757	0
155	20241008	180700	21413950	757	757	757	757	0
156	20241008	180600	21413950	757	757	757	757	0
157	20241008	180500	21413950	757	757	757	757	0
158	20241008	180400	21413950	757	757	757	757	0
159	20241008	180300	21413950	757	757	757	757	0
160	20241008	180200	21413950	757	757	757	757	0
161	20241008	180100	21413950	757	757	757	757	0
162	20241008	180000	21413950	757	757	757	757	0
163	20241008	175900	21413950	757	757	757	757	0
164	20241008	175800	21413950	757	757	757	757	0
165	20241008	175700	21413950	757	757	757	757	0
166	20241008	175600	21413950	757	757	757	757	0
167	20241008	175500	21413950	757	757	757	757	0
168	20241008	175400	21413950	757	757	757	757	0
169	20241008	175300	21413950	757	757	757	757	0
170	20241008	175200	21413950	757	757	757	757	0
171	20241008	175100	21413950	757	757	757	757	0
172	20241008	175000	21413950	757	757	757	757	0
173	20241008	174900	21413950	757	757	757	757	0
174	20241008	174800	21413950	757	757	757	757	0
175	20241008	174700	21413950	757	757	757	757	0
176	20241008	174600	21413950	757	757	757	757	0
177	20241008	174500	21413950	757	757	757	757	0
178	20241008	174400	21413950	757	757	757	757	0
179	20241008	174300	21413950	757	757	757	757	0
180	20241008	174200	21413950	757	757	757	757	0
181	20241008	174100	21413950	757	757	757	757	0
182	20241008	174000	21413950	757	757	757	757	4047
183	20241008	173900	21413950	757	757	757	757	0
184	20241008	173800	21413950	757	757	757	757	0
185	20241008	173700	21413950	757	757	757	757	0
186	20241008	173600	21413950	757	757	757	757	0
187	20241008	173500	21413950	757	757	757	757	0
188	20241008	173400	21413950	757	757	757	757	0
189	20241008	173300	21413950	757	757	757	757	0
190	20241008	173200	21413950	757	757	757	757	0
191	20241008	173100	21413950	757	757	757	757	0
192	20241008	173000	21413950	757	757	757	757	0
193	20241008	172900	21413950	757	757	757	757	0
194	20241008	172800	21413950	757	757	757	757	0
195	20241008	172700	21413950	757	757	757	757	0
196	20241008	172600	21413950	757	757	757	757	0
197	20241008	172500	21413950	757	757	757	757	0
198	20241008	172400	21413950	757	757	757	757	0
199	20241008	172300	21413950	757	757	757	757	0
200	20241008	172200	21413950	757	757	757	757	0
201	20241008	172100	21413950	757	757	757	757	0
202	20241008	172000	21413950	757	757	757	757	0
203	20241008	171900	21413950	757	757	757	757	0
204	20241008	171800	21413950	757	757	757	757	0
205	20241008	171700	21413950	757	757	757	757	0
206	20241008	171600	21413950	757	757	757	757	0
207	20241008	171500	21413950	757	757	757	757	0
208	20241008	171400	21413950	757	757	757	757	0
209	20241008	171300	21413950	757	757	757	757	0
210	20241008	171200	21413950	757	757	757	757	0
211	20241008	171100	21413950	757	757	757	757	0
212	20241008	171000	21413950	757	757	757	757	4047
213	20241008	170900	21413950	757	757	757	757	0
214	20241008	170800	21413950	757	757	757	757	0
215	20241008	170700	21413950	757	757	757	757	0
216	20241008	170600	21413950	757	757	757	757	0
217	20241008	170500	21413950	757	757	757	757	0
218	20241008	170400	21413950	757	757	757	757	0
219	20241008	170300	21413950	757	757	757	757	0
220	20241008	170200	21413950	757	757	757	757	0
221	20241008	170100	21413950	757	757	757	757	0
222	20241008	170000	21413950	757	757	757	757	0
223	20241008	165900	21413950	757	757	757	757	0
224	20241008	165800	21413950	757	757	757	757	0
225	20241008	165700	21413950	757	757	757	757	0
226	20241008	165600	21413950	757	757	757	757	0
227	20241008	165500	21413950	757	757	757	757	0
228	20241008	165400	21413950	757	757	757	757	0
229	20241008	165300	21413950	757	757	757	757	0
230	20241008	165200	21413950	757	757	757	757	0
231	20241008	165100	21413950	757	757	757	757	0
232	20241008	165000	21413950	757	757	757	757	0
233	20241008	164900	21413950	757	757	757	757	0
234	20241008	164800	21413950	757	757	757	757	0
235	20241008	164700	21413950	757	757	757	757	0
236	20241008	164600	21413950	757	757	757	757	0
237	20241008	164500	21413950	757	757	757	757	0
238	20241008	164400	21413950	757	757	757	757	0
239	20241008	164300	21413950	757	757	757	757	0
240	20241008	164200	21413950	757	757	757	757	0
241	20241008	164100	21413950	757	757	757	757	0
242	20241008	164000	21413950	757	757	757	757	4047
243	20241008	163900	21413950	757	757	757	757	0
244	20241008	163800	21413950	757	757	757	757	0
245	20241008	163700	21413950	757	757	757	757	0
246	20241008	163600	21413950	757	757	757	757	0
247	20241008	163500	21413950	757	757	757	757	0
248	20241008	163400	21413950	757	757	757	757	0
249	20241008	163300	21413950	757	757	757	757	0
250	20241008	163200	21413950	757	757	757	757	0
251	20241008	163100	21413950	757	757	757	757	0
252	20241008	163000	21413950	757	757	757	757	0
253	20241008	162900	21413950	757	757	757	757	0
254	20241008	162800	21413950	757	757	757	757	0
255	20241008	162700	21413950	757	757	757	757	0
256	20241008	162600	21413950	757	757	757	757	0
257	20241008	162500	21413950	757	757	757	757	0
258	20241008	162400	21413950	757	757	757	757	0
259	20241008	162300	21413950	757	757	757	757	0
260	20241008	162200	21413950	757	757	757	757	0
261	20241008	162100	21413950	757	757	757	757	0
262	20241008	162000	21413950	757	757	757	757	0
263	20241008	161900	21413950	757	757	757	757	0
264	20241008	161800	21413950	757	757	757	757	0
265	20241008	161700	21413950	757	757	757	757	0
266	20241008	161600	21413950	757	757	757	757	0
267	20241008	161500	21413950	757	757	757	757	0
268	20241008	161400	21413950	757	757	757	757	0
269	20241008	161300	21413950	757	757	757	757	0
270	20241008	161200	21413950	757	757	757	757	0
271	20241008	161100	21413950	757	757	757	757	0
272	20241008	161000	21413950	757	757	757	757	4047
273	20241008	160900	21413950	757	757	757	757	0
274	20241008	160800	21413950	757	757	757	757	0
275	20241008	160700	21413950	757	757	757	757	0
276	20241008	160600	21413950	757	757	757	757	0
277	20241008	160500	21413950	757	757	757	757	0
278	20241008	160400	21413950	757	757	757	757	0
279	20241008	160300	21413950	757	757	757	757	0
280	20241008	160200	21413950	757	757	757	757	0
281	20241008	160100	21413950	757	757	757	757	0
282	20241008	160000	21413950	757	757	757	757	0
283	20241008	155900	21413950	757	757	757	757	0
284	20241008	155800	21413950	757	757	757	757	0
285	20241008	155700	21413950	757	757	757	757	0
286	20241008	155600	21413950	757	757	757	757	0
287	20241008	155500	21413950	757	757	757	757	0
288	20241008	155400	21413950	757	757	757	757	0
289	20241008	155300	21413950	757	757	757	757	0
290	20241008	155200	21413950	757	757	757	757	0
291	20241008	155100	21413950	757	757	757	757	0
292	20241008	155000	21413950	757	757	757	757	0
293	20241008	154900	21413950	757	757	757	757	0
294	20241008	154800	21413950	757	757	757	757	0
295	20241008	154700	21413950	757	757	757	757	0
296	20241008	154600	21413950	757	757	757	757	0
297	20241008	154500	21413950	757	757	757	757	0
298	20241008	154400	21413950	757	757	757	757	0
299	20241008	154300	21413950	757	757	757	757	0
300	20241008	154200	21413950	757	757	757	757	0
301	20241008	154100	21413950	757	757	757	757	0
302	20241008	154000	21413950	757	757	757	757	4047
303	20241008	153900	21413950	757	757	757	757	0
304	20241008	153800	21413950	757	757	757	757	0
305	20241008	153700	21413950	757	757	757	757	0
306	20241008	153600	21413950	757	757	757	757	0
307	20241008	153500	21413950	757	757	757	757	0
308	20241008	153400	21413950	757	757	757	757	0
309	20241008	153300	21413950	757	757	757	757	0
310	20241008	153200	21413950	757	757	757	757	0
311	20241008	153100	21413950	757	757	757	757	0
312	20241008	153000	21413950	757	757	757	757	4047
313	20241008	152900	18350371	754	754	754	754	0
314	20241008	152800	18350371	754	754	754	754	0
315	20241008	152700	18350371	754	754	754	754	0
316	20241008	152600	18350371	754	754	754	754	0
317	20241008	152500	18350371	754	754	754	754	0
318	20241008	152400	18350371	754	754	754	754	0
319	20241008	152300	18350371	754	754	754	754	0
320	20241008	152200	18350371	754	754	754	754	0
321	20241008	152100	18350371	754	754	754	754	0
322	20241008	152000	18350371	754	754	754	754	0
323	20241008	151900	18350371	754	754	754	754	0
324	20241008	151800	18350371	754	754	754	754	0
325	20241008	151700	18350371	754	754	754	754	0
326	20241008	151600	18350371	754	754	754	754	0
327	20241008	151500	18350371	754	754	754	754	0
328	20241008	151400	18350371	754	754	754	754	0
329	20241008	151300	18350371	754	754	754	754	0
330	20241008	151200	18350371	754	754	754	754	0
331	20241008	151100	18350371	754	754	754	754	0
332	20241008	151000	18350371	754	754	754	754	0
333	20241008	150900	18350371	754	754	754	754	300
334	20241008	150800	18124171	754	754	754	754	0
335	20241008	150700	18124171	754	754	754	754	0
336	20241008	150600	18124171	754	754	754	754	1
337	20241008	150500	18123417	754	754	754	754	0
338	20241008	150400	18123417	754	754	754	754	0
339	20241008	150300	18123417	754	754	754	754	0
340	20241008	150200	18123417	754	754	754	754	0
341	20241008	150100	18123417	754	754	754	754	0
342	20241008	150000	18123417	754	752	754	747	5575
343	20241008	145900	13943449	754	754	754	754	0
344	20241008	145800	13943449	754	754	754	754	0
345	20241008	145700	13943449	754	754	754	754	0
346	20241008	145600	13943449	754	754	754	754	0
347	20241008	145500	13943449	754	754	754	754	0
348	20241008	145400	13943449	754	754	754	754	0
349	20241008	145300	13943449	754	754	754	754	0
350	20241008	145200	13943449	754	754	754	754	0
351	20241008	145100	13943449	754	754	754	754	0
352	20241008	145000	13943449	754	754	754	754	0
353	20241008	144900	13943449	754	754	754	754	0
354	20241008	144800	13943449	754	754	754	754	142
355	20241008	144700	13836381	755	755	755	755	0
356	20241008	144600	13836381	755	755	755	755	0
357	20241008	144500	13836381	755	756	756	755	2
358	20241008	144400	13834870	756	756	756	756	0
359	20241008	144300	13834870	756	756	756	756	0
360	20241008	144200	13834870	756	756	756	756	0
361	20241008	144100	13834870	756	756	756	756	0
362	20241008	144000	13834870	756	756	756	756	0
363	20241008	143900	13834870	756	756	756	756	0
364	20241008	143800	13834870	756	756	756	756	0
365	20241008	143700	13834870	756	756	756	756	0
366	20241008	143600	13834870	756	756	756	756	11
367	20241008	143500	13826554	755	755	755	755	500
368	20241008	143400	13449054	755	755	755	755	1187
369	20241008	143300	12552869	755	755	755	755	0
370	20241008	143200	12552869	755	755	755	755	1
371	20241008	143100	12552114	753	753	753	753	103
372	20241008	143000	12474555	753	753	753	753	0
373	20241008	142900	12474555	753	753	753	753	0
374	20241008	142800	12474555	753	753	753	753	897
375	20241008	142700	11799114	753	753	753	753	0
376	20241008	142600	11799114	753	753	753	753	1
377	20241008	142500	11798361	755	755	755	755	0
378	20241008	142400	11798361	755	755	755	755	1
379	20241008	142300	11797606	753	753	753	753	0
380	20241008	142200	11797606	753	753	753	753	0
381	20241008	142100	11797606	753	753	753	753	102
382	20241008	142000	11720800	752	752	752	752	84
383	20241008	141900	11657632	752	752	752	752	0
384	20241008	141800	11657632	752	752	752	752	0
385	20241008	141700	11657632	752	752	752	752	0
386	20241008	141600	11657632	752	752	752	752	0
387	20241008	141500	11657632	752	752	752	752	0
388	20241008	141400	11657632	752	752	752	752	0
389	20241008	141300	11657632	752	752	752	752	0
390	20241008	141200	11657632	752	752	752	752	0
391	20241008	141100	11657632	752	752	752	752	0
392	20241008	141000	11657632	752	752	752	752	0
393	20241008	140900	11657632	752	752	752	752	0
394	20241008	140800	11657632	752	752	752	752	0
395	20241008	140700	11657632	752	752	752	752	0
396	20241008	140600	11657632	752	752	752	752	0
397	20241008	140500	11657632	752	752	752	752	0
398	20241008	140400	11657632	752	752	752	752	0
399	20241008	140300	11657632	752	752	752	752	0
400	20241008	140200	11657632	752	752	752	752	0
401	20241008	140100	11657632	752	752	752	752	0
402	20241008	140000	11657632	752	752	752	752	0
403	20241008	135900	11657632	752	752	752	752	0
404	20241008	135800	11657632	752	752	752	752	0
405	20241008	135700	11657632	752	752	752	752	0
406	20241008	135600	11657632	752	752	752	752	0
407	20241008	135500	11657632	752	752	752	752	0
408	20241008	135400	11657632	752	752	752	752	0
409	20241008	135300	11657632	752	752	752	752	0
410	20241008	135200	11657632	752	752	752	752	0
411	20241008	135100	11657632	752	752	752	752	150
412	20241008	135000	11544832	752	752	752	752	0
413	20241008	134900	11544832	752	752	752	752	0
414	20241008	134800	11544832	752	752	752	752	0
415	20241008	134700	11544832	752	752	752	752	0
416	20241008	134600	11544832	752	752	752	752	131
417	20241008	134500	11446320	752	752	752	752	0
418	20241008	134400	11446320	752	752	752	752	1
419	20241008	134300	11445568	750	750	750	750	0
420	20241008	134200	11445568	750	750	750	750	0
421	20241008	134100	11445568	750	750	750	750	0
422	20241008	134000	11445568	750	750	750	750	0
423	20241008	133900	11445568	750	750	750	750	43
424	20241008	133800	11413318	752	752	752	752	0
425	20241008	133700	11413318	752	752	752	752	0
426	20241008	133600	11413318	752	752	752	752	1
427	20241008	133500	11412566	751	750	751	750	207
428	20241008	133400	11257144	750	750	750	750	0
429	20241008	133300	11257144	750	750	750	750	0
430	20241008	133200	11257144	750	750	750	750	0
431	20241008	133100	11257144	750	750	750	750	0
432	20241008	133000	11257144	750	750	750	750	0
433	20241008	132900	11257144	750	750	750	750	0
434	20241008	132800	11257144	750	750	750	750	0
435	20241008	132700	11257144	750	750	750	750	0
436	20241008	132600	11257144	750	750	750	750	0
437	20241008	132500	11257144	750	750	750	750	0
438	20241008	132400	11257144	750	750	750	750	1
439	20241008	132300	11256394	743	743	743	743	0
440	20241008	132200	11256394	743	743	743	743	1
441	20241008	132100	11255651	750	750	750	750	0
442	20241008	132000	11255651	750	750	750	750	0
443	20241008	131900	11255651	750	750	750	750	1
444	20241008	131800	11254901	743	743	743	743	1
445	20241008	131700	11254158	750	750	750	750	5
446	20241008	131600	11250408	750	750	750	750	1
447	20241008	131500	11249658	742	742	742	742	44
448	20241008	131400	11217010	750	750	750	750	0
449	20241008	131300	11217010	750	750	750	750	0
450	20241008	131200	11217010	750	750	750	750	1
451	20241008	131100	11216260	743	744	744	743	473
452	20241008	131000	10864779	751	751	751	751	0
453	20241008	130900	10864779	751	751	751	751	0
454	20241008	130800	10864779	751	751	751	751	0
455	20241008	130700	10864779	751	751	751	751	0
456	20241008	130600	10864779	751	751	751	751	0
457	20241008	130500	10864779	751	751	751	751	0
458	20241008	130400	10864779	751	751	751	751	0
459	20241008	130300	10864779	751	751	751	751	0
460	20241008	130200	10864779	751	750	751	750	101
461	20241008	130100	10789028	750	750	750	750	0
462	20241008	130000	10789028	750	750	750	750	0
463	20241008	125900	10789028	750	750	750	750	0
464	20241008	125800	10789028	750	750	750	750	0
465	20241008	125700	10789028	750	750	750	750	0
466	20241008	125600	10789028	750	750	750	750	0
467	20241008	125500	10789028	750	750	750	750	0
468	20241008	125400	10789028	750	750	750	750	0
469	20241008	125300	10789028	750	750	750	750	0
470	20241008	125200	10789028	750	750	750	750	0
471	20241008	125100	10789028	750	750	750	750	0
472	20241008	125000	10789028	750	750	750	750	0
473	20241008	124900	10789028	750	750	750	750	0
474	20241008	124800	10789028	750	750	750	750	0
475	20241008	124700	10789028	750	750	750	750	0
476	20241008	124600	10789028	750	750	750	750	0
477	20241008	124500	10789028	750	750	750	750	1
478	20241008	124400	10788278	743	743	743	743	0
479	20241008	124300	10788278	743	750	750	743	2
480	20241008	124200	10786785	741	745	745	741	744
481	20241008	124100	10234104	750	750	750	750	0
482	20241008	124000	10234104	750	750	750	750	0
483	20241008	123900	10234104	750	750	750	750	0
484	20241008	123800	10234104	750	750	750	750	2
485	20241008	123700	10232604	750	750	750	750	0
486	20241008	123600	10232604	750	750	750	750	0
487	20241008	123500	10232604	750	750	750	750	0
488	20241008	123400	10232604	750	750	750	750	0
489	20241008	123300	10232604	750	750	750	750	0
490	20241008	123200	10232604	750	750	750	750	0
491	20241008	123100	10232604	750	750	750	750	1
492	20241008	123000	10231854	745	745	745	745	1
493	20241008	122900	10231109	745	745	745	745	2
494	20241008	122800	10229619	750	744	750	744	2
495	20241008	122700	10228125	750	750	750	750	0
496	20241008	122600	10228125	750	750	750	750	0
497	20241008	122500	10228125	750	750	750	750	0
498	20241008	122400	10228125	750	750	750	750	0
499	20241008	122300	10228125	750	750	750	750	0
500	20241008	122200	10228125	750	750	750	750	0
501	20241008	122100	10228125	750	750	750	750	0
502	20241008	122000	10228125	750	750	750	750	1
503	20241008	121900	10227375	744	744	744	744	0
504	20241008	121800	10227375	744	746	746	744	415
505	20241008	121700	9918431	751	751	751	751	0
506	20241008	121600	9918431	751	748	751	744	205
507	20241008	121500	9765651	755	755	755	755	0
508	20241008	121400	9765651	755	755	755	755	0
509	20241008	121300	9765651	755	755	755	755	0
510	20241008	121200	9765651	755	755	755	755	0
511	20241008	121100	9765651	755	755	755	755	0
512	20241008	121000	9765651	755	755	755	755	0
513	20241008	120900	9765651	755	755	755	755	0
514	20241008	120800	9765651	755	755	755	755	0
515	20241008	120700	9765651	755	755	755	755	1
516	20241008	120600	9764896	755	755	755	755	0
517	20241008	120500	9764896	755	755	755	755	0
518	20241008	120400	9764896	755	755	755	755	0
519	20241008	120300	9764896	755	755	755	755	1
520	20241008	120200	9764141	755	755	755	755	0
521	20241008	120100	9764141	755	755	755	755	0
522	20241008	120000	9764141	755	755	755	755	1500
523	20241008	115900	8631641	755	755	755	755	0
524	20241008	115800	8631641	755	755	755	755	0
525	20241008	115700	8631641	755	755	755	755	0
526	20241008	115600	8631641	755	755	755	755	0
527	20241008	115500	8631641	755	755	755	755	0
528	20241008	115400	8631641	755	755	755	755	0
529	20241008	115300	8631641	755	755	755	755	5
530	20241008	115200	8627866	755	755	755	755	8
531	20241008	115100	8621826	755	755	755	755	0
532	20241008	115000	8621826	755	755	755	755	7
533	20241008	114900	8616541	755	754	755	754	290
534	20241008	114800	8397626	754	754	754	754	0
535	20241008	114700	8397626	754	754	754	754	0
536	20241008	114600	8397626	754	754	754	754	0
537	20241008	114500	8397626	754	754	754	754	0
538	20241008	114400	8397626	754	754	754	754	0
539	20241008	114300	8397626	754	754	754	754	0
540	20241008	114200	8397626	754	754	754	754	0
541	20241008	114100	8397626	754	754	754	754	0
542	20241008	114000	8397626	754	754	754	754	0
543	20241008	113900	8397626	754	754	754	754	0
544	20241008	113800	8397626	754	754	754	754	0
545	20241008	113700	8397626	754	754	754	754	0
546	20241008	113600	8397626	754	754	754	754	0
547	20241008	113500	8397626	754	754	754	754	0
548	20241008	113400	8397626	754	754	754	754	0
549	20241008	113300	8397626	754	754	755	754	78
550	20241008	113200	8338780	755	755	755	755	0
551	20241008	113100	8338780	755	749	755	749	3808
552	20241008	113000	5477258	745	745	745	745	998
553	20241008	112900	4733748	749	749	749	749	0
554	20241008	112800	4733748	749	749	749	749	0
555	20241008	112700	4733748	749	749	749	749	0
556	20241008	112600	4733748	749	749	749	749	0
557	20241008	112500	4733748	749	749	749	749	0
558	20241008	112400	4733748	749	749	749	749	0
559	20241008	112300	4733748	749	749	749	749	5
560	20241008	112200	4730003	745	745	745	745	0
561	20241008	112100	4730003	745	745	745	745	0
562	20241008	112000	4730003	745	745	745	745	0
563	20241008	111900	4730003	745	745	745	745	0
564	20241008	111800	4730003	745	745	745	745	0
565	20241008	111700	4730003	745	745	745	745	0
566	20241008	111600	4730003	745	745	745	745	480
567	20241008	111500	4372403	747	747	747	747	8
568	20241008	111400	4366427	750	750	750	750	0
569	20241008	111300	4366427	750	750	750	750	0
570	20241008	111200	4366427	750	750	750	750	0
571	20241008	111100	4366427	750	750	750	750	0
572	20241008	111000	4366427	750	750	750	750	0
573	20241008	110900	4366427	750	750	750	750	0
574	20241008	110800	4366427	750	750	750	750	0
575	20241008	110700	4366427	750	750	750	750	0
576	20241008	110600	4366427	750	750	750	750	0
577	20241008	110500	4366427	750	750	750	750	0
578	20241008	110400	4366427	750	750	750	750	0
579	20241008	110300	4366427	750	750	750	750	0
580	20241008	110200	4366427	750	750	750	750	0
581	20241008	110100	4366427	750	750	750	750	0
582	20241008	110000	4366427	750	750	750	750	0
583	20241008	105900	4366427	750	750	750	750	0
584	20241008	105800	4366427	750	750	750	750	0
585	20241008	105700	4366427	750	750	750	750	200
586	20241008	105600	4216427	750	750	750	750	0
587	20241008	105500	4216427	750	750	750	750	0
588	20241008	105400	4216427	750	750	750	750	0
589	20241008	105300	4216427	750	750	750	750	0
590	20241008	105200	4216427	750	750	750	750	0
591	20241008	105100	4216427	750	750	750	750	22
592	20241008	105000	4199927	747	747	747	747	0
593	20241008	104900	4199927	747	747	747	747	0
594	20241008	104800	4199927	747	747	747	747	0
595	20241008	104700	4199927	747	747	747	747	0
596	20241008	104600	4199927	747	747	747	747	0
597	20241008	104500	4199927	747	747	747	747	0
598	20241008	104400	4199927	747	747	747	747	0
599	20241008	104300	4199927	747	747	747	747	1
600	20241008	104200	4199180	747	747	747	747	0
601	20241008	104100	4199180	747	747	747	747	0
602	20241008	104000	4199180	747	747	747	747	0
603	20241008	103900	4199180	747	747	747	747	0
604	20241008	103800	4199180	747	747	747	747	0
605	20241008	103700	4199180	747	747	747	747	0
606	20241008	103600	4199180	747	747	747	747	0
607	20241008	103500	4199180	747	747	747	747	205
608	20241008	103400	4046045	748	749	749	748	563
609	20241008	103300	3624611	750	750	750	750	0
610	20241008	103200	3624611	750	750	750	750	0
611	20241008	103100	3624611	750	750	750	750	0
612	20241008	103000	3624611	750	750	750	750	0
613	20241008	102900	3624611	750	750	750	750	0
614	20241008	102800	3624611	750	750	750	750	0
615	20241008	102700	3624611	750	750	750	750	0
616	20241008	102600	3624611	750	750	750	750	0
617	20241008	102500	3624611	750	750	750	750	0
618	20241008	102400	3624611	750	750	750	750	0
619	20241008	102300	3624611	750	750	750	750	0
620	20241008	102200	3624611	750	750	750	750	1
621	20241008	102100	3623861	750	750	750	750	0
622	20241008	102000	3623861	750	751	751	750	1361
623	20241008	101900	2601779	755	755	755	755	0
624	20241008	101800	2601779	755	755	755	755	0
625	20241008	101700	2601779	755	755	755	755	0
626	20241008	101600	2601779	755	755	755	755	0
627	20241008	101500	2601779	755	755	755	755	0
628	20241008	101400	2601779	755	755	755	755	0
629	20241008	101300	2601779	755	755	755	755	0
630	20241008	101200	2601779	755	755	755	755	0
631	20241008	101100	2601779	755	755	755	755	0
632	20241008	101000	2601779	755	755	755	755	0
633	20241008	100900	2601779	755	755	755	755	0
634	20241008	100800	2601779	755	755	755	755	0
635	20241008	100700	2601779	755	755	755	755	0
636	20241008	100600	2601779	755	755	755	755	0
637	20241008	100500	2601779	755	755	755	755	0
638	20241008	100400	2601779	755	755	755	755	0
639	20241008	100300	2601779	755	755	755	755	0
640	20241008	100200	2601779	755	755	755	755	0
641	20241008	100100	2601779	755	755	755	755	1
642	20241008	100000	2601024	755	755	755	755	0
643	20241008	095900	2601024	755	755	755	755	0
644	20241008	095800	2601024	755	755	755	755	0
645	20241008	095700	2601024	755	755	755	755	0
646	20241008	095600	2601024	755	755	755	755	0
647	20241008	095500	2601024	755	755	755	755	0
648	20241008	095400	2601024	755	755	755	755	0
649	20241008	095300	2601024	755	755	755	755	0
650	20241008	095200	2601024	755	755	755	755	0
651	20241008	095100	2601024	755	755	755	755	0
652	20241008	095000	2601024	755	755	755	755	0
653	20241008	094900	2601024	755	755	755	755	0
654	20241008	094800	2601024	755	755	755	755	0
655	20241008	094700	2601024	755	755	755	755	0
656	20241008	094600	2601024	755	755	755	755	0
657	20241008	094500	2601024	755	755	755	755	0
658	20241008	094400	2601024	755	755	755	755	0
659	20241008	094300	2601024	755	755	755	755	0
660	20241008	094200	2601024	755	755	755	755	6
661	20241008	094100	2596494	755	755	755	755	5
662	20241008	094000	2592719	755	755	755	755	5
663	20241008	093900	2588944	755	755	755	755	0
664	20241008	093800	2588944	755	755	755	755	0
665	20241008	093700	2588944	755	755	755	755	0
666	20241008	093600	2588944	755	755	755	755	0
667	20241008	093500	2588944	755	755	755	755	0
668	20241008	093400	2588944	755	755	755	755	5
669	20241008	093300	2585169	755	755	755	755	0
670	20241008	093200	2585169	755	755	755	755	0
671	20241008	093100	2585169	755	755	755	755	0
672	20241008	093000	2585169	755	755	755	755	0
673	20241008	092900	2585169	755	755	755	755	0
674	20241008	092800	2585169	755	755	755	755	0
675	20241008	092700	2585169	755	755	755	755	1
676	20241008	092600	2584414	755	755	755	755	0
677	20241008	092500	2584414	755	755	755	755	0
678	20241008	092400	2584414	755	755	755	755	113
679	20241008	092300	2499099	755	755	755	755	0
680	20241008	092200	2499099	755	754	755	754	370
681	20241008	092100	2219960	755	755	755	754	499
682	20241008	092000	1843242	755	755	755	755	0
683	20241008	091900	1843242	755	754	755	754	300
684	20241008	091800	1617041	754	754	754	754	0
685	20241008	091700	1617041	754	754	754	754	0
686	20241008	091600	1617041	754	754	754	754	30
687	20241008	091500	1594421	754	754	754	754	0
688	20241008	091400	1594421	754	754	754	754	0
689	20241008	091300	1594421	754	754	754	754	1
690	20241008	091200	1593667	754	754	754	754	0
691	20241008	091100	1593667	754	754	754	754	0
692	20241008	091000	1593667	754	751	754	751	136
693	20241008	090900	1491528	751	751	751	751	115
694	20241008	090800	1405163	751	751	751	751	0
695	20241008	090700	1405163	751	751	751	751	0
696	20241008	090600	1405163	751	751	751	751	0
697	20241008	090500	1405163	751	751	751	751	0
698	20241008	090400	1405163	751	751	751	751	1
699	20241008	090300	1404412	751	751	751	751	15
700	20241008	090200	1393147	751	751	751	751	293
701	20241008	090100	1173104	751	750	751	750	867
702	20241008	090000	522329	743	743	743	743	703