KissMeData/115480/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	201800	56544108	758	758	758	758	2770
3	20241015	201700	56544108	758	758	758	758	0
4	20241015	201600	56544108	758	758	758	758	0
5	20241015	201500	56544108	758	758	758	758	0
6	20241015	201400	56544108	758	758	758	758	0
7	20241015	201300	56544108	758	758	758	758	0
8	20241015	201200	56544108	758	758	758	758	0
9	20241015	201100	56544108	758	758	758	758	0
10	20241015	201000	56544108	758	758	758	758	0
11	20241015	200900	56544108	758	758	758	758	0
12	20241015	200800	56544108	758	758	758	758	0
13	20241015	200700	56544108	758	758	758	758	0
14	20241015	200600	56544108	758	758	758	758	0
15	20241015	200500	56544108	758	758	758	758	0
16	20241015	200400	56544108	758	758	758	758	0
17	20241015	200300	56544108	758	758	758	758	0
18	20241015	200200	56544108	758	758	758	758	0
19	20241015	200100	56544108	758	758	758	758	0
20	20241015	200000	56544108	758	758	758	758	0
21	20241015	195900	56544108	758	758	758	758	0
22	20241015	195800	56544108	758	758	758	758	0
23	20241015	195700	56544108	758	758	758	758	0
24	20241015	195600	56544108	758	758	758	758	0
25	20241015	195500	56544108	758	758	758	758	0
26	20241015	195400	56544108	758	758	758	758	0
27	20241015	195300	56544108	758	758	758	758	0
28	20241015	195200	56544108	758	758	758	758	0
29	20241015	195100	56544108	758	758	758	758	0
30	20241015	195000	56544108	758	758	758	758	0
31	20241015	194900	56544108	758	758	758	758	0
32	20241015	194800	56544108	758	758	758	758	2770
33	20241015	194700	56544108	758	758	758	758	0
34	20241015	194600	56544108	758	758	758	758	0
35	20241015	194500	56544108	758	758	758	758	0
36	20241015	194400	56544108	758	758	758	758	0
37	20241015	194300	56544108	758	758	758	758	0
38	20241015	194200	56544108	758	758	758	758	0
39	20241015	194100	56544108	758	758	758	758	0
40	20241015	194000	56544108	758	758	758	758	0
41	20241015	193900	56544108	758	758	758	758	0
42	20241015	193800	56544108	758	758	758	758	0
43	20241015	193700	56544108	758	758	758	758	0
44	20241015	193600	56544108	758	758	758	758	0
45	20241015	193500	56544108	758	758	758	758	0
46	20241015	193400	56544108	758	758	758	758	0
47	20241015	193300	56544108	758	758	758	758	0
48	20241015	193200	56544108	758	758	758	758	0
49	20241015	193100	56544108	758	758	758	758	0
50	20241015	193000	56544108	758	758	758	758	0
51	20241015	192900	56544108	758	758	758	758	0
52	20241015	192800	56544108	758	758	758	758	0
53	20241015	192700	56544108	758	758	758	758	0
54	20241015	192600	56544108	758	758	758	758	0
55	20241015	192500	56544108	758	758	758	758	0
56	20241015	192400	56544108	758	758	758	758	0
57	20241015	192300	56544108	758	758	758	758	0
58	20241015	192200	56544108	758	758	758	758	0
59	20241015	192100	56544108	758	758	758	758	0
60	20241015	192000	56544108	758	758	758	758	0
61	20241015	191900	56544108	758	758	758	758	0
62	20241015	191800	56544108	758	758	758	758	2770
63	20241015	191700	56544108	758	758	758	758	0
64	20241015	191600	56544108	758	758	758	758	0
65	20241015	191500	56544108	758	758	758	758	0
66	20241015	191400	56544108	758	758	758	758	0
67	20241015	191300	56544108	758	758	758	758	0
68	20241015	191200	56544108	758	758	758	758	0
69	20241015	191100	56544108	758	758	758	758	0
70	20241015	191000	56544108	758	758	758	758	0
71	20241015	190900	56544108	758	758	758	758	0
72	20241015	190800	56544108	758	758	758	758	0
73	20241015	190700	56544108	758	758	758	758	0
74	20241015	190600	56544108	758	758	758	758	0
75	20241015	190500	56544108	758	758	758	758	0
76	20241015	190400	56544108	758	758	758	758	0
77	20241015	190300	56544108	758	758	758	758	0
78	20241015	190200	56544108	758	758	758	758	0
79	20241015	190100	56544108	758	758	758	758	0
80	20241015	190000	56544108	758	758	758	758	0
81	20241015	185900	56544108	758	758	758	758	0
82	20241015	185800	56544108	758	758	758	758	0
83	20241015	185700	56544108	758	758	758	758	0
84	20241015	185600	56544108	758	758	758	758	0
85	20241015	185500	56544108	758	758	758	758	0
86	20241015	185400	56544108	758	758	758	758	0
87	20241015	185300	56544108	758	758	758	758	0
88	20241015	185200	56544108	758	758	758	758	0
89	20241015	185100	56544108	758	758	758	758	0
90	20241015	185000	56544108	758	758	758	758	0
91	20241015	184900	56544108	758	758	758	758	0
92	20241015	184800	56544108	758	758	758	758	2770
93	20241015	184700	56544108	758	758	758	758	0
94	20241015	184600	56544108	758	758	758	758	0
95	20241015	184500	56544108	758	758	758	758	0
96	20241015	184400	56544108	758	758	758	758	0
97	20241015	184300	56544108	758	758	758	758	0
98	20241015	184200	56544108	758	758	758	758	0
99	20241015	184100	56544108	758	758	758	758	0
100	20241015	184000	56544108	758	758	758	758	0
101	20241015	183900	56544108	758	758	758	758	0
102	20241015	183800	56544108	758	758	758	758	0
103	20241015	183700	56544108	758	758	758	758	0
104	20241015	183600	56544108	758	758	758	758	0
105	20241015	183500	56544108	758	758	758	758	0
106	20241015	183400	56544108	758	758	758	758	0
107	20241015	183300	56544108	758	758	758	758	0
108	20241015	183200	56544108	758	758	758	758	0
109	20241015	183100	56544108	758	758	758	758	0
110	20241015	183000	56544108	758	758	758	758	0
111	20241015	182900	56544108	758	758	758	758	0
112	20241015	182800	56544108	758	758	758	758	0
113	20241015	182700	56544108	758	758	758	758	0
114	20241015	182600	56544108	758	758	758	758	0
115	20241015	182500	56544108	758	758	758	758	0
116	20241015	182400	56544108	758	758	758	758	0
117	20241015	182300	56544108	758	758	758	758	0
118	20241015	182200	56544108	758	758	758	758	0
119	20241015	182100	56544108	758	758	758	758	0
120	20241015	182000	56544108	758	758	758	758	0
121	20241015	181900	56544108	758	758	758	758	0
122	20241015	181800	56544108	758	758	758	758	2770
123	20241015	181700	56544108	758	758	758	758	0
124	20241015	181600	56544108	758	758	758	758	0
125	20241015	181500	56544108	758	758	758	758	0
126	20241015	181400	56544108	758	758	758	758	0
127	20241015	181300	56544108	758	758	758	758	0
128	20241015	181200	56544108	758	758	758	758	0
129	20241015	181100	56544108	758	758	758	758	0
130	20241015	181000	56544108	758	758	758	758	0
131	20241015	180900	56544108	758	758	758	758	0
132	20241015	180800	56544108	758	758	758	758	0
133	20241015	180700	56544108	758	758	758	758	0
134	20241015	180600	56544108	758	758	758	758	0
135	20241015	180500	56544108	758	758	758	758	0
136	20241015	180400	56544108	758	758	758	758	0
137	20241015	180300	56544108	758	758	758	758	0
138	20241015	180200	56544108	758	758	758	758	0
139	20241015	180100	56544108	758	758	758	758	0
140	20241015	180000	56544108	758	758	758	758	0
141	20241015	175900	56544108	758	758	758	758	0
142	20241015	175800	56544108	758	758	758	758	0
143	20241015	175700	56544108	758	758	758	758	0
144	20241015	175600	56544108	758	758	758	758	0
145	20241015	175500	56544108	758	758	758	758	0
146	20241015	175400	56544108	758	758	758	758	0
147	20241015	175300	56544108	758	758	758	758	0
148	20241015	175200	56544108	758	758	758	758	0
149	20241015	175100	56544108	758	758	758	758	0
150	20241015	175000	56544108	758	758	758	758	0
151	20241015	174900	56544108	758	758	758	758	0
152	20241015	174800	56544108	758	758	758	758	2770
153	20241015	174700	56544108	758	758	758	758	0
154	20241015	174600	56544108	758	758	758	758	0
155	20241015	174500	56544108	758	758	758	758	0
156	20241015	174400	56544108	758	758	758	758	0
157	20241015	174300	56544108	758	758	758	758	0
158	20241015	174200	56544108	758	758	758	758	0
159	20241015	174100	56544108	758	758	758	758	0
160	20241015	174000	56544108	758	758	758	758	0
161	20241015	173900	56544108	758	758	758	758	0
162	20241015	173800	56544108	758	758	758	758	0
163	20241015	173700	56544108	758	758	758	758	0
164	20241015	173600	56544108	758	758	758	758	0
165	20241015	173500	56544108	758	758	758	758	0
166	20241015	173400	56544108	758	758	758	758	0
167	20241015	173300	56544108	758	758	758	758	0
168	20241015	173200	56544108	758	758	758	758	0
169	20241015	173100	56544108	758	758	758	758	0
170	20241015	173000	56544108	758	758	758	758	0
171	20241015	172900	56544108	758	758	758	758	0
172	20241015	172800	56544108	758	758	758	758	0
173	20241015	172700	56544108	758	758	758	758	0
174	20241015	172600	56544108	758	758	758	758	0
175	20241015	172500	56544108	758	758	758	758	0
176	20241015	172400	56544108	758	758	758	758	0
177	20241015	172300	56544108	758	758	758	758	0
178	20241015	172200	56544108	758	758	758	758	0
179	20241015	172100	56544108	758	758	758	758	0
180	20241015	172000	56544108	758	758	758	758	0
181	20241015	171900	56544108	758	758	758	758	0
182	20241015	171800	56544108	758	758	758	758	2770
183	20241015	171700	56544108	758	758	758	758	0
184	20241015	171600	56544108	758	758	758	758	0
185	20241015	171500	56544108	758	758	758	758	0
186	20241015	171400	56544108	758	758	758	758	0
187	20241015	171300	56544108	758	758	758	758	0
188	20241015	171200	56544108	758	758	758	758	0
189	20241015	171100	56544108	758	758	758	758	0
190	20241015	171000	56544108	758	758	758	758	0
191	20241015	170900	56544108	758	758	758	758	0
192	20241015	170800	56544108	758	758	758	758	0
193	20241015	170700	56544108	758	758	758	758	0
194	20241015	170600	56544108	758	758	758	758	0
195	20241015	170500	56544108	758	758	758	758	0
196	20241015	170400	56544108	758	758	758	758	0
197	20241015	170300	56544108	758	758	758	758	0
198	20241015	170200	56544108	758	758	758	758	0
199	20241015	170100	56544108	758	758	758	758	0
200	20241015	170000	56544108	758	758	758	758	0
201	20241015	165900	56544108	758	758	758	758	0
202	20241015	165800	56544108	758	758	758	758	0
203	20241015	165700	56544108	758	758	758	758	0
204	20241015	165600	56544108	758	758	758	758	0
205	20241015	165500	56544108	758	758	758	758	0
206	20241015	165400	56544108	758	758	758	758	0
207	20241015	165300	56544108	758	758	758	758	0
208	20241015	165200	56544108	758	758	758	758	0
209	20241015	165100	56544108	758	758	758	758	0
210	20241015	165000	56544108	758	758	758	758	0
211	20241015	164900	56544108	758	758	758	758	0
212	20241015	164800	56544108	758	758	758	758	2770
213	20241015	164700	56544108	758	758	758	758	0
214	20241015	164600	56544108	758	758	758	758	0
215	20241015	164500	56544108	758	758	758	758	0
216	20241015	164400	56544108	758	758	758	758	0
217	20241015	164300	56544108	758	758	758	758	0
218	20241015	164200	56544108	758	758	758	758	0
219	20241015	164100	56544108	758	758	758	758	0
220	20241015	164000	56544108	758	758	758	758	0
221	20241015	163900	56544108	758	758	758	758	0
222	20241015	163800	56544108	758	758	758	758	0
223	20241015	163700	56544108	758	758	758	758	0
224	20241015	163600	56544108	758	758	758	758	0
225	20241015	163500	56544108	758	758	758	758	0
226	20241015	163400	56544108	758	758	758	758	0
227	20241015	163300	56544108	758	758	758	758	0
228	20241015	163200	56544108	758	758	758	758	0
229	20241015	163100	56544108	758	758	758	758	0
230	20241015	163000	56544108	758	758	758	758	0
231	20241015	162900	56544108	758	758	758	758	0
232	20241015	162800	56544108	758	758	758	758	0
233	20241015	162700	56544108	758	758	758	758	0
234	20241015	162600	56544108	758	758	758	758	0
235	20241015	162500	56544108	758	758	758	758	0
236	20241015	162400	56544108	758	758	758	758	0
237	20241015	162300	56544108	758	758	758	758	0
238	20241015	162200	56544108	758	758	758	758	0
239	20241015	162100	56544108	758	758	758	758	0
240	20241015	162000	56544108	758	758	758	758	0
241	20241015	161900	56544108	758	758	758	758	0
242	20241015	161800	56544108	758	758	758	758	2770
243	20241015	161700	56544108	758	758	758	758	0
244	20241015	161600	56544108	758	758	758	758	0
245	20241015	161500	56544108	758	758	758	758	0
246	20241015	161400	56544108	758	758	758	758	0
247	20241015	161300	56544108	758	758	758	758	0
248	20241015	161200	56544108	758	758	758	758	0
249	20241015	161100	56544108	758	758	758	758	0
250	20241015	161000	56544108	758	758	758	758	0
251	20241015	160900	56544108	758	758	758	758	0
252	20241015	160800	56544108	758	758	758	758	0
253	20241015	160700	56544108	758	758	758	758	0
254	20241015	160600	56544108	758	758	758	758	0
255	20241015	160500	56544108	758	758	758	758	0
256	20241015	160400	56544108	758	758	758	758	0
257	20241015	160300	56544108	758	758	758	758	0
258	20241015	160200	56544108	758	758	758	758	0
259	20241015	160100	56544108	758	758	758	758	0
260	20241015	160000	56544108	758	758	758	758	0
261	20241015	155900	56544108	758	758	758	758	0
262	20241015	155800	56544108	758	758	758	758	0
263	20241015	155700	56544108	758	758	758	758	0
264	20241015	155600	56544108	758	758	758	758	0
265	20241015	155500	56544108	758	758	758	758	0
266	20241015	155400	56544108	758	758	758	758	0
267	20241015	155300	56544108	758	758	758	758	0
268	20241015	155200	56544108	758	758	758	758	0
269	20241015	155100	56544108	758	758	758	758	0
270	20241015	155000	56544108	758	758	758	758	0
271	20241015	154900	56544108	758	758	758	758	0
272	20241015	154800	56544108	758	758	758	758	2770
273	20241015	154700	56544108	758	758	758	758	0
274	20241015	154600	56544108	758	758	758	758	0
275	20241015	154500	56544108	758	758	758	758	0
276	20241015	154400	56544108	758	758	758	758	0
277	20241015	154300	56544108	758	758	758	758	0
278	20241015	154200	56544108	758	758	758	758	0
279	20241015	154100	56544108	758	758	758	758	0
280	20241015	154000	56544108	758	758	758	758	0
281	20241015	153900	56544108	758	758	758	758	0
282	20241015	153800	56544108	758	758	758	758	0
283	20241015	153700	56544108	758	758	758	758	0
284	20241015	153600	56544108	758	758	758	758	0
285	20241015	153500	56544108	758	758	758	758	0
286	20241015	153400	56544108	758	758	758	758	0
287	20241015	153300	56544108	758	758	758	758	0
288	20241015	153200	56544108	758	758	758	758	0
289	20241015	153100	56544108	758	758	758	758	0
290	20241015	153000	56544108	758	758	758	758	2770
291	20241015	152900	54444448	758	758	758	758	0
292	20241015	152800	54444448	758	758	758	758	0
293	20241015	152700	54444448	758	758	758	758	0
294	20241015	152600	54444448	758	758	758	758	0
295	20241015	152500	54444448	758	758	758	758	0
296	20241015	152400	54444448	758	758	758	758	0
297	20241015	152300	54444448	758	758	758	758	0
298	20241015	152200	54444448	758	758	758	758	0
299	20241015	152100	54444448	758	758	758	758	0
300	20241015	152000	54444448	758	758	758	758	0
301	20241015	151900	54444448	758	758	758	758	131
302	20241015	151800	54345150	758	757	758	757	122
303	20241015	151700	54252792	759	759	759	759	0
304	20241015	151600	54252792	759	759	759	759	1579
305	20241015	151500	53054331	759	759	759	759	0
306	20241015	151400	53054331	759	759	759	759	0
307	20241015	151300	53054331	759	759	759	759	0
308	20241015	151200	53054331	759	759	759	759	1
309	20241015	151100	53053572	759	759	759	759	11
310	20241015	151000	53045223	757	757	757	757	1327
311	20241015	150900	52040684	759	759	759	759	11
312	20241015	150800	52032335	757	757	757	757	750
313	20241015	150700	51464585	758	758	758	758	5
314	20241015	150600	51460795	759	759	759	759	0
315	20241015	150500	51460795	759	759	759	759	0
316	20241015	150400	51460795	759	759	759	759	0
317	20241015	150300	51460795	759	759	759	759	0
318	20241015	150200	51460795	759	759	759	759	0
319	20241015	150100	51460795	759	759	759	759	0
320	20241015	150000	51460795	759	759	759	759	0
321	20241015	145900	51460795	759	759	759	759	2
322	20241015	145800	51459277	759	759	759	759	0
323	20241015	145700	51459277	759	759	759	759	0
324	20241015	145600	51459277	759	759	759	759	0
325	20241015	145500	51459277	759	759	759	759	0
326	20241015	145400	51459277	759	759	759	759	0
327	20241015	145300	51459277	759	759	759	759	30
328	20241015	145200	51436507	756	758	758	756	1000
329	20241015	145100	50678695	759	758	759	758	47
330	20241015	145000	50643068	759	759	759	759	0
331	20241015	144900	50643068	759	759	759	759	0
332	20241015	144800	50643068	759	759	759	759	0
333	20241015	144700	50643068	759	759	759	759	1
334	20241015	144600	50642309	758	758	758	758	0
335	20241015	144500	50642309	758	758	758	758	0
336	20241015	144400	50642309	758	758	758	758	0
337	20241015	144300	50642309	758	758	758	758	2023
338	20241015	144200	49108875	760	760	760	760	10
339	20241015	144100	49101275	760	760	760	760	1
340	20241015	144000	49100515	756	756	756	756	0
341	20241015	143900	49100515	756	758	758	756	500
342	20241015	143800	48722030	761	761	761	761	0
343	20241015	143700	48722030	761	761	761	761	0
344	20241015	143600	48722030	761	761	761	761	0
345	20241015	143500	48722030	761	761	761	761	0
346	20241015	143400	48722030	761	761	761	761	1
347	20241015	143300	48721269	759	759	759	759	0
348	20241015	143200	48721269	759	759	759	759	5
349	20241015	143100	48717474	762	762	762	762	0
350	20241015	143000	48717474	762	762	762	762	0
351	20241015	142900	48717474	762	762	762	762	0
352	20241015	142800	48717474	762	762	762	762	192
353	20241015	142700	48571170	764	763	764	763	14
354	20241015	142600	48560479	762	762	762	762	344
355	20241015	142500	48298351	762	762	762	762	0
356	20241015	142400	48298351	762	762	762	762	100
357	20241015	142300	48222151	762	762	762	762	0
358	20241015	142200	48222151	762	762	762	762	0
359	20241015	142100	48222151	762	762	762	762	0
360	20241015	142000	48222151	762	762	762	762	0
361	20241015	141900	48222151	762	761	762	761	2
362	20241015	141800	48220628	758	758	758	758	0
363	20241015	141700	48220628	758	758	758	758	0
364	20241015	141600	48220628	758	758	758	758	0
365	20241015	141500	48220628	758	758	758	758	0
366	20241015	141400	48220628	758	758	758	758	0
367	20241015	141300	48220628	758	760	760	758	65
368	20241015	141200	48171340	760	760	760	760	0
369	20241015	141100	48171340	760	760	760	760	1
370	20241015	141000	48170580	761	761	761	761	0
371	20241015	140900	48170580	761	761	761	761	0
372	20241015	140800	48170580	761	761	761	761	3
373	20241015	140700	48168297	763	763	763	763	0
374	20241015	140600	48168297	763	763	763	763	0
375	20241015	140500	48168297	763	763	763	763	0
376	20241015	140400	48168297	763	763	763	763	0
377	20241015	140300	48168297	763	763	763	763	0
378	20241015	140200	48168297	763	763	763	763	0
379	20241015	140100	48168297	763	763	763	763	0
380	20241015	140000	48168297	763	760	763	760	701
381	20241015	135900	47635534	760	760	760	760	0
382	20241015	135800	47635534	760	760	760	760	300
383	20241015	135700	47407534	760	760	760	760	0
384	20241015	135600	47407534	760	760	760	760	0
385	20241015	135500	47407534	760	760	760	760	30
386	20241015	135400	47384734	760	760	760	760	0
387	20241015	135300	47384734	760	760	760	760	38
388	20241015	135200	47355854	760	760	760	760	24
389	20241015	135100	47337614	766	766	766	766	0
390	20241015	135000	47337614	766	766	766	766	1
391	20241015	134900	47336848	760	760	760	760	132
392	20241015	134800	47236528	767	763	768	758	107
393	20241015	134700	47155045	769	769	769	769	0
394	20241015	134600	47155045	769	769	770	769	11
395	20241015	134500	47146585	769	766	769	758	107
396	20241015	134400	47065407	767	763	767	763	564
397	20241015	134300	46633199	763	759	763	759	136
398	20241015	134200	46529767	759	758	759	758	2300
399	20241015	134100	44786359	758	757	758	757	2715
400	20241015	134000	42728399	758	758	758	758	0
401	20241015	133900	42728399	758	758	758	758	6
402	20241015	133800	42723851	756	756	756	756	2989
403	20241015	133700	40464167	756	756	756	756	0
404	20241015	133600	40464167	756	756	756	756	0
405	20241015	133500	40464167	756	756	756	756	0
406	20241015	133400	40464167	756	756	756	756	0
407	20241015	133300	40464167	756	755	756	755	161
408	20241015	133200	40342540	755	755	755	755	0
409	20241015	133100	40342540	755	755	755	755	0
410	20241015	133000	40342540	755	755	755	755	0
411	20241015	132900	40342540	755	755	755	755	1
412	20241015	132800	40341785	753	753	753	753	0
413	20241015	132700	40341785	753	753	753	753	0
414	20241015	132600	40341785	753	753	753	753	0
415	20241015	132500	40341785	753	753	753	753	42
416	20241015	132400	40310159	752	752	752	752	0
417	20241015	132300	40310159	752	752	752	752	210
418	20241015	132200	40152239	752	753	753	752	90
419	20241015	132100	40084549	756	756	756	756	0
420	20241015	132000	40084549	756	756	756	756	0
421	20241015	131900	40084549	756	755	756	755	197
422	20241015	131800	39935810	755	755	755	755	1540
423	20241015	131700	38773110	755	755	755	755	51
424	20241015	131600	38734605	755	753	755	753	130
425	20241015	131500	38636702	753	753	753	753	3
426	20241015	131400	38634443	753	750	753	750	4957
427	20241015	131300	34907302	750	750	750	750	110
428	20241015	131200	34824802	749	749	749	749	0
429	20241015	131100	34824802	749	749	749	749	23
430	20241015	131000	34807575	749	749	749	749	0
431	20241015	130900	34807575	749	749	749	749	0
432	20241015	130800	34807575	749	750	750	749	143
433	20241015	130700	34700348	750	750	750	750	0
434	20241015	130600	34700348	750	750	750	750	0
435	20241015	130500	34700348	750	750	750	750	3
436	20241015	130400	34698098	749	750	750	749	208
437	20241015	130300	34542303	750	750	750	750	0
438	20241015	130200	34542303	750	750	750	750	0
439	20241015	130100	34542303	750	750	750	750	0
440	20241015	130000	34542303	750	750	750	750	0
441	20241015	125900	34542303	750	750	750	750	3
442	20241015	125800	34540053	749	749	749	749	159
443	20241015	125700	34420962	749	749	749	749	0
444	20241015	125600	34420962	749	749	749	749	0
445	20241015	125500	34420962	749	749	749	749	5
446	20241015	125400	34417217	749	749	749	749	0
447	20241015	125300	34417217	749	749	749	749	0
448	20241015	125200	34417217	749	749	749	749	110
449	20241015	125100	34334827	749	749	749	749	0
450	20241015	125000	34334827	749	749	749	749	10
451	20241015	124900	34327337	749	749	749	749	3
452	20241015	124800	34325090	749	749	749	749	0
453	20241015	124700	34325090	749	749	749	749	0
454	20241015	124600	34325090	749	749	749	749	1
455	20241015	124500	34324341	749	749	749	749	0
456	20241015	124400	34324341	749	749	749	749	3
457	20241015	124300	34322094	749	749	749	749	0
458	20241015	124200	34322094	749	749	749	749	3
459	20241015	124100	34319847	749	745	749	745	3155
460	20241015	124000	31957372	748	748	748	748	0
461	20241015	123900	31957372	748	748	748	748	0
462	20241015	123800	31957372	748	748	748	748	0
463	20241015	123700	31957372	748	748	748	748	0
464	20241015	123600	31957372	748	748	748	748	0
465	20241015	123500	31957372	748	748	748	748	0
466	20241015	123400	31957372	748	748	748	748	1
467	20241015	123300	31956624	749	749	749	749	0
468	20241015	123200	31956624	749	749	749	749	0
469	20241015	123100	31956624	749	749	749	749	0
470	20241015	123000	31956624	749	749	749	749	1
471	20241015	122900	31955875	749	749	749	749	0
472	20241015	122800	31955875	749	749	749	749	0
473	20241015	122700	31955875	749	749	749	749	0
474	20241015	122600	31955875	749	749	749	749	0
475	20241015	122500	31955875	749	749	749	749	0
476	20241015	122400	31955875	749	749	749	749	0
477	20241015	122300	31955875	749	749	749	749	0
478	20241015	122200	31955875	749	749	749	749	0
479	20241015	122100	31955875	749	749	749	749	0
480	20241015	122000	31955875	749	748	749	748	50
481	20241015	121900	31918471	749	749	749	749	0
482	20241015	121800	31918471	749	749	749	749	0
483	20241015	121700	31918471	749	749	749	749	0
484	20241015	121600	31918471	749	749	749	749	0
485	20241015	121500	31918471	749	749	749	749	0
486	20241015	121400	31918471	749	749	749	749	0
487	20241015	121300	31918471	749	749	749	749	0
488	20241015	121200	31918471	749	749	749	749	0
489	20241015	121100	31918471	749	749	749	749	10
490	20241015	121000	31910981	749	749	749	749	0
491	20241015	120900	31910981	749	749	749	749	0
492	20241015	120800	31910981	749	749	749	749	0
493	20241015	120700	31910981	749	749	749	749	0
494	20241015	120600	31910981	749	745	749	744	2024
495	20241015	120500	30398962	744	744	744	744	0
496	20241015	120400	30398962	744	744	744	744	0
497	20241015	120300	30398962	744	744	744	744	0
498	20241015	120200	30398962	744	744	744	744	0
499	20241015	120100	30398962	744	744	744	744	23
500	20241015	120000	30381850	744	744	744	744	0
501	20241015	115900	30381850	744	744	744	744	0
502	20241015	115800	30381850	744	744	744	744	0
503	20241015	115700	30381850	744	744	744	744	0
504	20241015	115600	30381850	744	744	744	744	2370
505	20241015	115500	28618570	744	744	744	744	0
506	20241015	115400	28618570	744	744	744	744	3
507	20241015	115300	28616338	745	745	745	745	0
508	20241015	115200	28616338	745	744	745	744	32
509	20241015	115100	28592521	744	744	744	744	0
510	20241015	115000	28592521	744	744	744	744	20
511	20241015	114900	28577641	743	743	743	743	0
512	20241015	114800	28577641	743	743	743	743	0
513	20241015	114700	28577641	743	743	743	743	23
514	20241015	114600	28560552	743	743	743	743	0
515	20241015	114500	28560552	743	743	743	743	228
516	20241015	114400	28391148	744	744	744	744	0
517	20241015	114300	28391148	744	744	744	744	0
518	20241015	114200	28391148	744	743	744	743	53
519	20241015	114100	28351766	743	743	743	743	0
520	20241015	114000	28351766	743	743	743	743	0
521	20241015	113900	28351766	743	743	743	743	70
522	20241015	113800	28299756	743	743	743	743	1130
523	20241015	113700	27460166	745	743	745	743	149
524	20241015	113600	27349339	742	743	743	742	3036
525	20241015	113500	25095593	744	744	744	744	0
526	20241015	113400	25095593	744	744	744	744	1
527	20241015	113300	25094849	745	745	745	745	0
528	20241015	113200	25094849	745	745	745	745	0
529	20241015	113100	25094849	745	745	745	745	40
530	20241015	113000	25065049	745	745	745	745	10
531	20241015	112900	25057599	745	745	745	745	0
532	20241015	112800	25057599	745	745	745	745	50
533	20241015	112700	25020349	744	744	744	744	0
534	20241015	112600	25020349	744	744	744	744	9
535	20241015	112500	25013653	744	744	744	744	0
536	20241015	112400	25013653	744	744	744	744	7
537	20241015	112300	25008445	743	743	743	743	98
538	20241015	112200	24935631	743	743	743	743	0
539	20241015	112100	24935631	743	743	743	743	0
540	20241015	112000	24935631	743	743	743	743	0
541	20241015	111900	24935631	743	743	743	743	8
542	20241015	111800	24929687	743	742	743	742	4
543	20241015	111700	24926718	743	743	743	743	0
544	20241015	111600	24926718	743	743	743	743	10
545	20241015	111500	24919288	743	743	743	743	0
546	20241015	111400	24919288	743	743	743	743	0
547	20241015	111300	24919288	743	743	743	743	12
548	20241015	111200	24910372	743	743	743	743	1
549	20241015	111100	24909629	743	743	743	743	0
550	20241015	111000	24909629	743	743	743	743	0
551	20241015	110900	24909629	743	743	743	743	0
552	20241015	110800	24909629	743	743	743	743	22
553	20241015	110700	24893283	743	743	743	743	0
554	20241015	110600	24893283	743	743	743	743	1
555	20241015	110500	24892540	744	743	744	743	11
556	20241015	110400	24884366	742	744	744	742	1082
557	20241015	110300	24080510	745	745	745	745	0
558	20241015	110200	24080510	745	744	745	744	7
559	20241015	110100	24075301	745	745	745	745	0
560	20241015	110000	24075301	745	745	745	745	0
561	20241015	105900	24075301	745	745	745	745	0
562	20241015	105800	24075301	745	744	745	744	3704
563	20241015	105700	21315843	745	745	745	745	0
564	20241015	105600	21315843	745	745	745	745	0
565	20241015	105500	21315843	745	745	745	745	0
566	20241015	105400	21315843	745	745	745	745	0
567	20241015	105300	21315843	745	745	745	745	0
568	20241015	105200	21315843	745	744	745	744	24
569	20241015	105100	21297986	745	745	745	745	0
570	20241015	105000	21297986	745	744	745	744	24
571	20241015	104900	21280129	745	745	745	745	0
572	20241015	104800	21280129	745	745	745	745	0
573	20241015	104700	21280129	745	745	745	745	0
574	20241015	104600	21280129	745	745	745	745	0
575	20241015	104500	21280129	745	745	745	745	0
576	20241015	104400	21280129	745	745	745	745	0
577	20241015	104300	21280129	745	743	745	743	85
578	20241015	104200	21216954	742	742	742	742	10
579	20241015	104100	21209534	743	744	744	743	432
580	20241015	104000	20888528	744	744	744	744	376
581	20241015	103900	20608784	744	744	744	744	0
582	20241015	103800	20608784	744	745	745	744	18
583	20241015	103700	20595387	745	745	745	745	0
584	20241015	103600	20595387	745	745	745	745	44
585	20241015	103500	20562607	745	745	745	745	0
586	20241015	103400	20562607	745	745	745	745	0
587	20241015	103300	20562607	745	745	745	745	0
588	20241015	103200	20562607	745	745	745	745	0
589	20241015	103100	20562607	745	745	745	745	5
590	20241015	103000	20558882	745	745	745	745	10
591	20241015	102900	20551432	745	745	745	745	0
592	20241015	102800	20551432	745	745	745	745	901
593	20241015	102700	19880187	745	745	745	745	137
594	20241015	102600	19778122	744	745	745	744	276
595	20241015	102500	19572613	746	746	746	746	0
596	20241015	102400	19572613	746	746	746	746	0
597	20241015	102300	19572613	746	746	746	746	0
598	20241015	102200	19572613	746	746	746	746	8
599	20241015	102100	19566645	745	745	745	745	23
600	20241015	102000	19549510	745	745	745	745	0
601	20241015	101900	19549510	745	745	745	745	0
602	20241015	101800	19549510	745	745	745	745	0
603	20241015	101700	19549510	745	746	746	745	27
604	20241015	101600	19529391	746	746	746	746	0
605	20241015	101500	19529391	746	746	746	746	1
606	20241015	101400	19528645	747	747	747	747	0
607	20241015	101300	19528645	747	747	747	747	0
608	20241015	101200	19528645	747	747	747	747	0
609	20241015	101100	19528645	747	747	747	747	0
610	20241015	101000	19528645	747	747	747	747	55
611	20241015	100900	19487560	747	747	752	747	455
612	20241015	100800	19147650	747	747	747	747	86
613	20241015	100700	19083408	747	745	747	745	6317
614	20241015	100600	14365657	744	746	746	744	38
615	20241015	100500	14337355	745	745	745	745	0
616	20241015	100400	14337355	745	745	745	745	23
617	20241015	100300	14320220	747	747	747	747	0
618	20241015	100200	14320220	747	747	747	747	0
619	20241015	100100	14320220	747	747	747	747	0
620	20241015	100000	14320220	747	747	747	747	0
621	20241015	095900	14320220	747	747	747	747	300
622	20241015	095800	14096120	747	744	747	744	1000
623	20241015	095700	13349419	744	744	744	744	1
624	20241015	095600	13348675	743	743	743	743	0
625	20241015	095500	13348675	743	743	743	743	0
626	20241015	095400	13348675	743	743	743	743	0
627	20241015	095300	13348675	743	743	743	743	0
628	20241015	095200	13348675	743	743	743	743	0
629	20241015	095100	13348675	743	743	743	743	0
630	20241015	095000	13348675	743	743	743	743	16
631	20241015	094900	13336787	743	743	743	743	0
632	20241015	094800	13336787	743	745	745	743	34
633	20241015	094700	13311523	744	743	744	743	221
634	20241015	094600	13147313	743	743	743	743	55
635	20241015	094500	13106448	743	744	744	743	107
636	20241015	094400	13026946	741	741	741	741	0
637	20241015	094300	13026946	741	741	741	741	3000
638	20241015	094200	10803946	741	741	741	741	131
639	20241015	094100	10706875	741	741	741	741	9
640	20241015	094000	10700206	740	740	740	740	0
641	20241015	093900	10700206	740	740	740	740	421
642	20241015	093800	10388666	740	740	740	740	152
643	20241015	093700	10276186	742	742	742	742	0
644	20241015	093600	10276186	742	742	742	742	0
645	20241015	093500	10276186	742	742	742	742	79
646	20241015	093400	10217568	742	742	742	742	9
647	20241015	093300	10210890	743	745	745	743	17
648	20241015	093200	10198249	743	745	745	743	15
649	20241015	093100	10187094	745	745	745	745	5
650	20241015	093000	10183369	743	743	743	743	10
651	20241015	092900	10175939	745	745	745	745	0
652	20241015	092800	10175939	745	745	745	745	5
653	20241015	092700	10172214	745	740	745	740	101
654	20241015	092600	10097469	740	745	745	740	4001
655	20241015	092500	7136224	742	742	742	742	0
656	20241015	092400	7136224	742	742	742	742	387
657	20241015	092300	6849070	741	741	741	741	0
658	20241015	092200	6849070	741	741	741	741	127
659	20241015	092100	6754963	742	742	742	742	298
660	20241015	092000	6533847	744	744	744	744	1
661	20241015	091900	6533103	745	745	745	745	1
662	20241015	091800	6532358	740	740	740	740	0
663	20241015	091700	6532358	740	740	740	740	289
664	20241015	091600	6318498	740	743	743	739	3711
665	20241015	091500	3573471	743	749	749	743	38
666	20241015	091400	3545207	749	749	749	749	5
667	20241015	091300	3541462	749	749	749	749	5
668	20241015	091200	3537717	742	749	749	742	38
669	20241015	091100	3509486	749	749	749	749	6
670	20241015	091000	3504992	749	749	749	749	1
671	20241015	090900	3504243	743	750	750	743	34
672	20241015	090800	3478974	748	748	748	748	0
673	20241015	090700	3478974	748	748	748	748	0
674	20241015	090600	3478974	748	748	748	739	1034
675	20241015	090500	2706222	748	748	748	748	260
676	20241015	090400	2511742	748	748	748	748	1
677	20241015	090300	2510994	747	748	748	747	1001
678	20241015	090200	1763246	746	746	746	746	0
679	20241015	090100	1763246	746	746	748	746	980
680	20241015	090000	1032162	748	744	748	744	1387