KissMeData/192250/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	203600	267198182	965	965	965	965	7989
3	20241010	203500	267198182	965	965	965	965	0
4	20241010	203400	267198182	965	965	965	965	0
5	20241010	203300	267198182	965	965	965	965	0
6	20241010	203200	267198182	965	965	965	965	0
7	20241010	203100	267198182	965	965	965	965	0
8	20241010	203000	267198182	965	965	965	965	0
9	20241010	202900	267198182	965	965	965	965	0
10	20241010	202800	267198182	965	965	965	965	0
11	20241010	202700	267198182	965	965	965	965	0
12	20241010	202600	267198182	965	965	965	965	0
13	20241010	202500	267198182	965	965	965	965	0
14	20241010	202400	267198182	965	965	965	965	0
15	20241010	202300	267198182	965	965	965	965	0
16	20241010	202200	267198182	965	965	965	965	0
17	20241010	202100	267198182	965	965	965	965	0
18	20241010	202000	267198182	965	965	965	965	0
19	20241010	201900	267198182	965	965	965	965	0
20	20241010	201800	267198182	965	965	965	965	0
21	20241010	201700	267198182	965	965	965	965	0
22	20241010	201600	267198182	965	965	965	965	0
23	20241010	201500	267198182	965	965	965	965	0
24	20241010	201400	267198182	965	965	965	965	0
25	20241010	201300	267198182	965	965	965	965	0
26	20241010	201200	267198182	965	965	965	965	0
27	20241010	201100	267198182	965	965	965	965	0
28	20241010	201000	267198182	965	965	965	965	0
29	20241010	200900	267198182	965	965	965	965	0
30	20241010	200800	267198182	965	965	965	965	0
31	20241010	200700	267198182	965	965	965	965	0
32	20241010	200600	267198182	965	965	965	965	7989
33	20241010	200500	267198182	965	965	965	965	0
34	20241010	200400	267198182	965	965	965	965	0
35	20241010	200300	267198182	965	965	965	965	0
36	20241010	200200	267198182	965	965	965	965	0
37	20241010	200100	267198182	965	965	965	965	0
38	20241010	200000	267198182	965	965	965	965	0
39	20241010	195900	267198182	965	965	965	965	0
40	20241010	195800	267198182	965	965	965	965	0
41	20241010	195700	267198182	965	965	965	965	0
42	20241010	195600	267198182	965	965	965	965	0
43	20241010	195500	267198182	965	965	965	965	0
44	20241010	195400	267198182	965	965	965	965	0
45	20241010	195300	267198182	965	965	965	965	0
46	20241010	195200	267198182	965	965	965	965	0
47	20241010	195100	267198182	965	965	965	965	0
48	20241010	195000	267198182	965	965	965	965	0
49	20241010	194900	267198182	965	965	965	965	0
50	20241010	194800	267198182	965	965	965	965	0
51	20241010	194700	267198182	965	965	965	965	0
52	20241010	194600	267198182	965	965	965	965	0
53	20241010	194500	267198182	965	965	965	965	0
54	20241010	194400	267198182	965	965	965	965	0
55	20241010	194300	267198182	965	965	965	965	0
56	20241010	194200	267198182	965	965	965	965	0
57	20241010	194100	267198182	965	965	965	965	0
58	20241010	194000	267198182	965	965	965	965	0
59	20241010	193900	267198182	965	965	965	965	0
60	20241010	193800	267198182	965	965	965	965	0
61	20241010	193700	267198182	965	965	965	965	0
62	20241010	193600	267198182	965	965	965	965	7989
63	20241010	193500	267198182	965	965	965	965	0
64	20241010	193400	267198182	965	965	965	965	0
65	20241010	193300	267198182	965	965	965	965	0
66	20241010	193200	267198182	965	965	965	965	0
67	20241010	193100	267198182	965	965	965	965	0
68	20241010	193000	267198182	965	965	965	965	0
69	20241010	192900	267198182	965	965	965	965	0
70	20241010	192800	267198182	965	965	965	965	0
71	20241010	192700	267198182	965	965	965	965	0
72	20241010	192600	267198182	965	965	965	965	0
73	20241010	192500	267198182	965	965	965	965	0
74	20241010	192400	267198182	965	965	965	965	0
75	20241010	192300	267198182	965	965	965	965	0
76	20241010	192200	267198182	965	965	965	965	0
77	20241010	192100	267198182	965	965	965	965	0
78	20241010	192000	267198182	965	965	965	965	0
79	20241010	191900	267198182	965	965	965	965	0
80	20241010	191800	267198182	965	965	965	965	0
81	20241010	191700	267198182	965	965	965	965	0
82	20241010	191600	267198182	965	965	965	965	0
83	20241010	191500	267198182	965	965	965	965	0
84	20241010	191400	267198182	965	965	965	965	0
85	20241010	191300	267198182	965	965	965	965	0
86	20241010	191200	267198182	965	965	965	965	0
87	20241010	191100	267198182	965	965	965	965	0
88	20241010	191000	267198182	965	965	965	965	0
89	20241010	190900	267198182	965	965	965	965	0
90	20241010	190800	267198182	965	965	965	965	0
91	20241010	190700	267198182	965	965	965	965	0
92	20241010	190600	267198182	965	965	965	965	7989
93	20241010	190500	267198182	965	965	965	965	0
94	20241010	190400	267198182	965	965	965	965	0
95	20241010	190300	267198182	965	965	965	965	0
96	20241010	190200	267198182	965	965	965	965	0
97	20241010	190100	267198182	965	965	965	965	0
98	20241010	190000	267198182	965	965	965	965	0
99	20241010	185900	267198182	965	965	965	965	0
100	20241010	185800	267198182	965	965	965	965	0
101	20241010	185700	267198182	965	965	965	965	0
102	20241010	185600	267198182	965	965	965	965	0
103	20241010	185500	267198182	965	965	965	965	0
104	20241010	185400	267198182	965	965	965	965	0
105	20241010	185300	267198182	965	965	965	965	0
106	20241010	185200	267198182	965	965	965	965	0
107	20241010	185100	267198182	965	965	965	965	0
108	20241010	185000	267198182	965	965	965	965	0
109	20241010	184900	267198182	965	965	965	965	0
110	20241010	184800	267198182	965	965	965	965	0
111	20241010	184700	267198182	965	965	965	965	0
112	20241010	184600	267198182	965	965	965	965	0
113	20241010	184500	267198182	965	965	965	965	0
114	20241010	184400	267198182	965	965	965	965	0
115	20241010	184300	267198182	965	965	965	965	0
116	20241010	184200	267198182	965	965	965	965	0
117	20241010	184100	267198182	965	965	965	965	0
118	20241010	184000	267198182	965	965	965	965	0
119	20241010	183900	267198182	965	965	965	965	0
120	20241010	183800	267198182	965	965	965	965	0
121	20241010	183700	267198182	965	965	965	965	0
122	20241010	183600	267198182	965	965	965	965	7989
123	20241010	183500	267198182	965	965	965	965	0
124	20241010	183400	267198182	965	965	965	965	0
125	20241010	183300	267198182	965	965	965	965	0
126	20241010	183200	267198182	965	965	965	965	0
127	20241010	183100	267198182	965	965	965	965	0
128	20241010	183000	267198182	965	965	965	965	0
129	20241010	182900	267198182	965	965	965	965	0
130	20241010	182800	267198182	965	965	965	965	0
131	20241010	182700	267198182	965	965	965	965	0
132	20241010	182600	267198182	965	965	965	965	0
133	20241010	182500	267198182	965	965	965	965	0
134	20241010	182400	267198182	965	965	965	965	0
135	20241010	182300	267198182	965	965	965	965	0
136	20241010	182200	267198182	965	965	965	965	0
137	20241010	182100	267198182	965	965	965	965	0
138	20241010	182000	267198182	965	965	965	965	0
139	20241010	181900	267198182	965	965	965	965	0
140	20241010	181800	267198182	965	965	965	965	0
141	20241010	181700	267198182	965	965	965	965	0
142	20241010	181600	267198182	965	965	965	965	0
143	20241010	181500	267198182	965	965	965	965	0
144	20241010	181400	267198182	965	965	965	965	0
145	20241010	181300	267198182	965	965	965	965	0
146	20241010	181200	267198182	965	965	965	965	0
147	20241010	181100	267198182	965	965	965	965	0
148	20241010	181000	267198182	965	965	965	965	0
149	20241010	180900	267198182	965	965	965	965	0
150	20241010	180800	267198182	965	965	965	965	0
151	20241010	180700	267198182	965	965	965	965	0
152	20241010	180600	267198182	965	965	965	965	7989
153	20241010	180500	267198182	965	965	965	965	0
154	20241010	180400	267198182	965	965	965	965	0
155	20241010	180300	267198182	965	965	965	965	0
156	20241010	180200	267198182	965	965	965	965	0
157	20241010	180100	267198182	965	965	965	965	0
158	20241010	180000	267198182	965	965	965	965	0
159	20241010	175900	267198182	965	965	965	965	0
160	20241010	175800	267198182	965	965	965	965	0
161	20241010	175700	267198182	965	965	965	965	0
162	20241010	175600	267198182	965	965	965	965	0
163	20241010	175500	267198182	965	965	965	965	0
164	20241010	175400	267198182	965	965	965	965	0
165	20241010	175300	267198182	965	965	965	965	0
166	20241010	175200	267198182	965	965	965	965	0
167	20241010	175100	267198182	965	965	965	965	0
168	20241010	175000	267198182	965	965	965	965	0
169	20241010	174900	267198182	965	965	965	965	0
170	20241010	174800	267198182	965	965	965	965	0
171	20241010	174700	267198182	965	965	965	965	0
172	20241010	174600	267198182	965	965	965	965	0
173	20241010	174500	267198182	965	965	965	965	0
174	20241010	174400	267198182	965	965	965	965	0
175	20241010	174300	267198182	965	965	965	965	0
176	20241010	174200	267198182	965	965	965	965	0
177	20241010	174100	267198182	965	965	965	965	0
178	20241010	174000	267198182	965	965	965	965	0
179	20241010	173900	267198182	965	965	965	965	0
180	20241010	173800	267198182	965	965	965	965	0
181	20241010	173700	267198182	965	965	965	965	0
182	20241010	173600	267198182	965	965	965	965	7989
183	20241010	173500	267198182	965	965	965	965	0
184	20241010	173400	267198182	965	965	965	965	0
185	20241010	173300	267198182	965	965	965	965	0
186	20241010	173200	267198182	965	965	965	965	0
187	20241010	173100	267198182	965	965	965	965	0
188	20241010	173000	267198182	965	965	965	965	0
189	20241010	172900	267198182	965	965	965	965	0
190	20241010	172800	267198182	965	965	965	965	0
191	20241010	172700	267198182	965	965	965	965	0
192	20241010	172600	267198182	965	965	965	965	0
193	20241010	172500	267198182	965	965	965	965	0
194	20241010	172400	267198182	965	965	965	965	0
195	20241010	172300	267198182	965	965	965	965	0
196	20241010	172200	267198182	965	965	965	965	0
197	20241010	172100	267198182	965	965	965	965	0
198	20241010	172000	267198182	965	965	965	965	0
199	20241010	171900	267198182	965	965	965	965	0
200	20241010	171800	267198182	965	965	965	965	0
201	20241010	171700	267198182	965	965	965	965	0
202	20241010	171600	267198182	965	965	965	965	0
203	20241010	171500	267198182	965	965	965	965	0
204	20241010	171400	267198182	965	965	965	965	0
205	20241010	171300	267198182	965	965	965	965	0
206	20241010	171200	267198182	965	965	965	965	0
207	20241010	171100	267198182	965	965	965	965	0
208	20241010	171000	267198182	965	965	965	965	0
209	20241010	170900	267198182	965	965	965	965	0
210	20241010	170800	267198182	965	965	965	965	0
211	20241010	170700	267198182	965	965	965	965	0
212	20241010	170600	267198182	965	965	965	965	7989
213	20241010	170500	267198182	965	965	965	965	0
214	20241010	170400	267198182	965	965	965	965	0
215	20241010	170300	267198182	965	965	965	965	0
216	20241010	170200	267198182	965	965	965	965	0
217	20241010	170100	267198182	965	965	965	965	0
218	20241010	170000	267198182	965	965	965	965	0
219	20241010	165900	267198182	965	965	965	965	0
220	20241010	165800	267198182	965	965	965	965	0
221	20241010	165700	267198182	965	965	965	965	0
222	20241010	165600	267198182	965	965	965	965	0
223	20241010	165500	267198182	965	965	965	965	0
224	20241010	165400	267198182	965	965	965	965	0
225	20241010	165300	267198182	965	965	965	965	0
226	20241010	165200	267198182	965	965	965	965	0
227	20241010	165100	267198182	965	965	965	965	0
228	20241010	165000	267198182	965	965	965	965	0
229	20241010	164900	267198182	965	965	965	965	0
230	20241010	164800	267198182	965	965	965	965	0
231	20241010	164700	267198182	965	965	965	965	0
232	20241010	164600	267198182	965	965	965	965	0
233	20241010	164500	267198182	965	965	965	965	0
234	20241010	164400	267198182	965	965	965	965	0
235	20241010	164300	267198182	965	965	965	965	0
236	20241010	164200	267198182	965	965	965	965	0
237	20241010	164100	267198182	965	965	965	965	0
238	20241010	164000	267198182	965	965	965	965	0
239	20241010	163900	267198182	965	965	965	965	0
240	20241010	163800	267198182	965	965	965	965	0
241	20241010	163700	267198182	965	965	965	965	0
242	20241010	163600	267198182	965	965	965	965	7989
243	20241010	163500	267198182	965	965	965	965	0
244	20241010	163400	267198182	965	965	965	965	0
245	20241010	163300	267198182	965	965	965	965	0
246	20241010	163200	267198182	965	965	965	965	0
247	20241010	163100	267198182	965	965	965	965	0
248	20241010	163000	267198182	965	965	965	965	0
249	20241010	162900	267198182	965	965	965	965	0
250	20241010	162800	267198182	965	965	965	965	0
251	20241010	162700	267198182	965	965	965	965	0
252	20241010	162600	267198182	965	965	965	965	0
253	20241010	162500	267198182	965	965	965	965	0
254	20241010	162400	267198182	965	965	965	965	0
255	20241010	162300	267198182	965	965	965	965	0
256	20241010	162200	267198182	965	965	965	965	0
257	20241010	162100	267198182	965	965	965	965	0
258	20241010	162000	267198182	965	965	965	965	0
259	20241010	161900	267198182	965	965	965	965	0
260	20241010	161800	267198182	965	965	965	965	0
261	20241010	161700	267198182	965	965	965	965	0
262	20241010	161600	267198182	965	965	965	965	0
263	20241010	161500	267198182	965	965	965	965	0
264	20241010	161400	267198182	965	965	965	965	0
265	20241010	161300	267198182	965	965	965	965	0
266	20241010	161200	267198182	965	965	965	965	0
267	20241010	161100	267198182	965	965	965	965	0
268	20241010	161000	267198182	965	965	965	965	0
269	20241010	160900	267198182	965	965	965	965	0
270	20241010	160800	267198182	965	965	965	965	0
271	20241010	160700	267198182	965	965	965	965	0
272	20241010	160600	267198182	965	965	965	965	7989
273	20241010	160500	267198182	965	965	965	965	0
274	20241010	160400	267198182	965	965	965	965	0
275	20241010	160300	267198182	965	965	965	965	0
276	20241010	160200	267198182	965	965	965	965	0
277	20241010	160100	267198182	965	965	965	965	0
278	20241010	160000	267198182	965	965	965	965	0
279	20241010	155900	267198182	965	965	965	965	0
280	20241010	155800	267198182	965	965	965	965	0
281	20241010	155700	267198182	965	965	965	965	0
282	20241010	155600	267198182	965	965	965	965	0
283	20241010	155500	267198182	965	965	965	965	0
284	20241010	155400	267198182	965	965	965	965	0
285	20241010	155300	267198182	965	965	965	965	0
286	20241010	155200	267198182	965	965	965	965	0
287	20241010	155100	267198182	965	965	965	965	0
288	20241010	155000	267198182	965	965	965	965	0
289	20241010	154900	267198182	965	965	965	965	0
290	20241010	154800	267198182	965	965	965	965	0
291	20241010	154700	267198182	965	965	965	965	0
292	20241010	154600	267198182	965	965	965	965	0
293	20241010	154500	267198182	965	965	965	965	0
294	20241010	154400	267198182	965	965	965	965	0
295	20241010	154300	267198182	965	965	965	965	0
296	20241010	154200	267198182	965	965	965	965	0
297	20241010	154100	267198182	965	965	965	965	0
298	20241010	154000	267198182	965	965	965	965	0
299	20241010	153900	267198182	965	965	965	965	0
300	20241010	153800	267198182	965	965	965	965	0
301	20241010	153700	267198182	965	965	965	965	0
302	20241010	153600	267198182	965	965	965	965	7989
303	20241010	153500	267198182	965	965	965	965	0
304	20241010	153400	267198182	965	965	965	965	0
305	20241010	153300	267198182	965	965	965	965	0
306	20241010	153200	267198182	965	965	965	965	0
307	20241010	153100	267198182	965	965	965	965	0
308	20241010	153000	267198182	965	965	965	965	7989
309	20241010	152900	259488797	965	965	965	965	0
310	20241010	152800	259488797	965	965	965	965	0
311	20241010	152700	259488797	965	965	965	965	0
312	20241010	152600	259488797	965	965	965	965	0
313	20241010	152500	259488797	965	965	965	965	0
314	20241010	152400	259488797	965	965	965	965	0
315	20241010	152300	259488797	965	965	965	965	0
316	20241010	152200	259488797	965	965	965	965	0
317	20241010	152100	259488797	965	965	965	965	0
318	20241010	152000	259488797	965	965	965	965	0
319	20241010	151900	259488797	965	959	965	959	9
320	20241010	151800	259480160	966	962	966	958	9441
321	20241010	151700	250415237	968	968	968	968	0
322	20241010	151600	250415237	968	962	968	960	21125
323	20241010	151500	230122844	962	962	962	962	5000
324	20241010	151400	225312844	963	964	968	963	3641
325	20241010	151300	221806459	963	963	963	963	0
326	20241010	151200	221806459	963	963	963	963	1500
327	20241010	151100	220361959	969	969	969	969	1
328	20241010	151000	220360990	963	969	969	963	5592
329	20241010	150900	214975888	964	964	970	964	3004
330	20241010	150800	212080026	970	970	970	970	1
331	20241010	150700	212079056	968	968	968	968	5000
332	20241010	150600	207239056	968	968	968	963	6603
333	20241010	150500	200872034	965	968	968	965	3952
334	20241010	150400	197056978	968	968	968	968	365
335	20241010	150300	196703658	968	968	968	968	2001
336	20241010	150200	194766690	968	968	968	965	1056
337	20241010	150100	193744547	968	968	968	968	1
338	20241010	150000	193743579	968	968	968	968	1
339	20241010	145900	193742611	968	966	968	964	5914
340	20241010	145800	188041496	968	968	968	968	1
341	20241010	145700	188040528	968	968	968	968	1
342	20241010	145600	188039560	968	965	968	965	16
343	20241010	145500	188024117	968	965	968	964	2123
344	20241010	145400	185975417	968	968	968	968	2
345	20241010	145300	185973481	968	968	968	968	2
346	20241010	145200	185971545	965	968	968	965	283
347	20241010	145100	185698447	968	968	968	968	1
348	20241010	145000	185697479	968	968	968	968	57
349	20241010	144900	185642303	968	968	968	968	1
350	20241010	144800	185641335	968	968	968	968	1
351	20241010	144700	185640367	964	968	968	964	174
352	20241010	144600	185472626	968	964	968	964	2
353	20241010	144500	185470694	968	963	968	963	123
354	20241010	144400	185352180	963	964	968	963	1380
355	20241010	144300	184021857	964	965	968	964	5144
356	20241010	144200	179062986	964	964	971	964	747
357	20241010	144100	178342870	969	968	969	968	4581
358	20241010	144000	173907911	968	968	968	968	1
359	20241010	143900	173906943	968	968	968	968	1
360	20241010	143800	173905975	969	964	969	964	4101
361	20241010	143700	169940606	969	969	969	965	861
362	20241010	143600	169109727	970	965	970	965	1001
363	20241010	143500	168143757	970	970	970	970	1001
364	20241010	143400	167172787	970	969	970	966	1057
365	20241010	143300	166151536	969	969	969	969	1
366	20241010	143200	166150567	968	969	969	968	101
367	20241010	143100	166052798	968	970	970	966	110
368	20241010	143000	165946532	971	971	971	971	1
369	20241010	142900	165945561	966	969	970	966	81
370	20241010	142800	165867041	966	970	971	966	706
371	20241010	142700	165182930	970	970	971	970	3
372	20241010	142600	165180019	971	968	971	968	366
373	20241010	142500	164825728	971	968	971	968	250
374	20241010	142400	164583725	968	968	968	967	525
375	20241010	142300	164075726	971	971	971	971	1
376	20241010	142200	164074755	971	971	971	971	903
377	20241010	142100	163197942	971	971	971	971	3004
378	20241010	142000	160281058	971	969	971	969	2
379	20241010	141900	160279118	969	971	971	969	102
380	20241010	141800	160180078	972	972	972	972	1
381	20241010	141700	160179106	972	972	972	972	1
382	20241010	141600	160178134	972	969	972	964	5292
383	20241010	141500	155047872	971	971	971	970	503
384	20241010	141400	154559460	970	971	971	970	2
385	20241010	141300	154557519	970	970	970	970	44
386	20241010	141200	154514839	970	970	970	970	701
387	20241010	141100	153834869	970	970	970	970	1
388	20241010	141000	153833899	970	970	970	970	1
389	20241010	140900	153832929	970	970	970	970	1
390	20241010	140800	153831959	970	970	970	970	1
391	20241010	140700	153830989	967	967	967	967	1105
392	20241010	140600	152762454	967	967	967	967	1
393	20241010	140500	152761487	967	966	967	966	9
394	20241010	140400	152752792	967	967	967	967	2024
395	20241010	140300	150795584	964	967	967	964	6348
396	20241010	140200	144668164	967	971	971	967	563
397	20241010	140100	144123537	971	971	971	971	1
398	20241010	140000	144122566	968	971	971	968	2001
399	20241010	135900	142185595	971	971	971	971	1
400	20241010	135800	142184624	971	971	971	971	1
401	20241010	135700	142183653	971	971	971	971	1
402	20241010	135600	142182682	971	971	971	971	2
403	20241010	135500	142180740	969	971	971	969	1801
404	20241010	135400	140435459	972	972	972	972	1
405	20241010	135300	140434487	972	972	972	972	1
406	20241010	135200	140433515	972	972	972	972	1
407	20241010	135100	140432543	972	972	972	972	1
408	20241010	135000	140431571	972	972	972	972	1
409	20241010	134900	140430599	972	972	972	972	1
410	20241010	134800	140429627	972	972	972	972	4
411	20241010	134700	140425739	972	972	972	972	1
412	20241010	134600	140424767	972	971	972	971	432
413	20241010	134500	140005048	971	971	971	971	1
414	20241010	134400	140004077	969	970	970	969	1173
415	20241010	134300	138867439	971	971	971	970	886
416	20241010	134200	138008017	971	972	972	971	21
417	20241010	134100	137987625	971	971	971	971	1
418	20241010	134000	137986654	971	971	971	971	3908
419	20241010	133900	134191986	971	971	971	971	21
420	20241010	133800	134171595	971	971	971	971	1
421	20241010	133700	134170624	972	972	972	970	533
422	20241010	133600	133653610	972	972	972	972	1
423	20241010	133500	133652638	972	972	972	972	1
424	20241010	133400	133651666	972	972	972	972	1
425	20241010	133300	133650694	972	972	972	972	976
426	20241010	133200	132702022	969	972	972	969	130
427	20241010	133100	132576049	970	972	972	970	543
428	20241010	133000	132049337	972	972	972	972	18
429	20241010	132900	132031841	972	972	972	972	1
430	20241010	132800	132030869	969	969	969	969	0
431	20241010	132700	132030869	969	969	969	969	0
432	20241010	132600	132030869	969	969	969	969	203
433	20241010	132500	131834162	969	968	969	968	1100
434	20241010	132400	130768312	969	969	969	969	3035
435	20241010	132300	127827397	970	971	971	970	2000
436	20241010	132200	125886747	972	972	972	972	51
437	20241010	132100	125837175	972	972	972	972	1
438	20241010	132000	125836203	973	973	973	973	0
439	20241010	131900	125836203	973	973	973	973	0
440	20241010	131800	125836203	973	973	973	973	0
441	20241010	131700	125836203	973	973	973	973	0
442	20241010	131600	125836203	973	971	973	971	21
443	20241010	131500	125815772	971	971	971	971	0
444	20241010	131400	125815772	971	971	971	971	0
445	20241010	131300	125815772	971	971	971	971	542
446	20241010	131200	125289490	974	974	974	974	0
447	20241010	131100	125289490	974	974	974	974	0
448	20241010	131000	125289490	974	974	974	974	5
449	20241010	130900	125284620	974	974	974	974	0
450	20241010	130800	125284620	974	974	974	974	0
451	20241010	130700	125284620	974	974	974	974	13
452	20241010	130600	125271958	974	974	974	974	1
453	20241010	130500	125270984	973	973	973	973	1001
454	20241010	130400	124297011	973	973	973	973	0
455	20241010	130300	124297011	973	973	973	973	0
456	20241010	130200	124297011	973	973	973	973	0
457	20241010	130100	124297011	973	973	973	973	395
458	20241010	130000	123912676	976	976	976	976	2
459	20241010	125900	123910724	976	973	976	973	2
460	20241010	125800	123908775	973	970	973	970	315
461	20241010	125700	123602283	973	973	973	973	2000
462	20241010	125600	121656283	972	972	972	969	642
463	20241010	125500	121034149	972	972	972	972	2058
464	20241010	125400	119033773	973	973	973	973	0
465	20241010	125300	119033773	973	973	973	973	0
466	20241010	125200	119033773	973	972	973	972	1447
467	20241010	125100	117625872	971	970	971	969	119
468	20241010	125000	117510426	970	970	970	970	15
469	20241010	124900	117495876	970	968	970	968	88
470	20241010	124800	117410608	969	971	971	969	3797
471	20241010	124700	113727821	971	970	973	970	127
472	20241010	124600	113604484	970	979	979	970	31225
473	20241010	124500	83262097	979	979	979	979	1
474	20241010	124400	83261118	972	979	979	972	13850
475	20241010	124300	69780439	979	979	979	979	1
476	20241010	124200	69779460	979	979	979	979	1
477	20241010	124100	69778481	979	979	979	979	1
478	20241010	124000	69777502	979	979	979	979	1
479	20241010	123900	69776523	979	979	979	979	1
480	20241010	123800	69775544	979	979	979	979	1
481	20241010	123700	69774565	974	979	979	974	1824
482	20241010	123600	67997934	979	979	979	979	1
483	20241010	123500	67996955	979	979	979	979	1
484	20241010	123400	67995976	975	977	977	975	4499
485	20241010	123300	63607306	977	979	979	977	1353
486	20241010	123200	62284943	979	979	979	979	552
487	20241010	123100	61744535	980	980	981	980	71
488	20241010	123000	61674954	982	982	982	982	1
489	20241010	122900	61673972	981	982	982	981	21
490	20241010	122800	61653370	982	982	982	982	1
491	20241010	122700	61652388	982	981	982	981	40
492	20241010	122600	61613147	982	982	982	982	1
493	20241010	122500	61612165	981	982	982	981	2
494	20241010	122400	61610202	982	982	982	982	56
495	20241010	122300	61555210	982	982	982	982	1
496	20241010	122200	61554228	981	982	982	980	220
497	20241010	122100	61338606	982	982	982	982	1
498	20241010	122000	61337624	981	982	982	981	21
499	20241010	121900	61317022	982	982	982	982	0
500	20241010	121800	61317022	982	982	982	982	3
501	20241010	121700	61314076	982	982	982	982	0
502	20241010	121600	61314076	982	982	982	982	0
503	20241010	121500	61314076	982	982	982	982	201
504	20241010	121400	61116694	980	980	980	980	1
505	20241010	121300	61115714	982	982	982	982	7
506	20241010	121200	61108840	982	982	982	982	1
507	20241010	121100	61107858	983	983	983	983	0
508	20241010	121000	61107858	983	983	983	983	100
509	20241010	120900	61009558	982	982	982	982	1200
510	20241010	120800	59831158	980	980	980	980	0
511	20241010	120700	59831158	980	980	980	980	0
512	20241010	120600	59831158	980	980	980	980	0
513	20241010	120500	59831158	980	980	980	980	145
514	20241010	120400	59689058	982	982	982	982	0
515	20241010	120300	59689058	982	982	982	982	0
516	20241010	120200	59689058	982	982	982	982	0
517	20241010	120100	59689058	982	982	982	982	2046
518	20241010	120000	57679886	982	982	982	982	0
519	20241010	115900	57679886	982	980	982	980	2002
520	20241010	115800	55714478	980	980	980	980	0
521	20241010	115700	55714478	980	980	980	980	0
522	20241010	115600	55714478	980	980	980	980	0
523	20241010	115500	55714478	980	980	980	980	1
524	20241010	115400	55713498	980	980	980	980	0
525	20241010	115300	55713498	980	980	980	980	0
526	20241010	115200	55713498	980	980	980	980	0
527	20241010	115100	55713498	980	980	980	980	0
528	20241010	115000	55713498	980	980	980	980	0
529	20241010	114900	55713498	980	980	980	980	1
530	20241010	114800	55712518	981	981	981	981	0
531	20241010	114700	55712518	981	981	981	981	0
532	20241010	114600	55712518	981	981	981	981	0
533	20241010	114500	55712518	981	981	981	981	0
534	20241010	114400	55712518	981	981	981	981	0
535	20241010	114300	55712518	981	981	981	981	1
536	20241010	114200	55711537	982	982	982	982	0
537	20241010	114100	55711537	982	982	982	982	0
538	20241010	114000	55711537	982	982	982	982	0
539	20241010	113900	55711537	982	982	982	982	0
540	20241010	113800	55711537	982	982	982	982	1
541	20241010	113700	55710555	976	976	976	976	0
542	20241010	113600	55710555	976	976	976	976	0
543	20241010	113500	55710555	976	979	979	976	845
544	20241010	113400	54885249	982	982	982	982	0
545	20241010	113300	54885249	982	982	982	982	0
546	20241010	113200	54885249	982	982	982	982	0
547	20241010	113100	54885249	982	982	982	982	0
548	20241010	113000	54885249	982	982	982	982	0
549	20241010	112900	54885249	982	982	982	982	0
550	20241010	112800	54885249	982	982	982	982	56
551	20241010	112700	54830257	982	982	982	982	1
552	20241010	112600	54829275	983	983	983	983	0
553	20241010	112500	54829275	983	983	983	983	0
554	20241010	112400	54829275	983	983	983	983	0
555	20241010	112300	54829275	983	982	983	982	509
556	20241010	112200	54329002	982	982	982	982	0
557	20241010	112100	54329002	982	982	982	982	0
558	20241010	112000	54329002	982	982	982	982	0
559	20241010	111900	54329002	982	982	982	982	1
560	20241010	111800	54328020	982	982	982	982	0
561	20241010	111700	54328020	982	982	982	982	0
562	20241010	111600	54328020	982	982	982	982	0
563	20241010	111500	54328020	982	982	982	982	0
564	20241010	111400	54328020	982	977	982	977	43
565	20241010	111300	54286004	982	982	982	982	0
566	20241010	111200	54286004	982	982	982	982	1
567	20241010	111100	54285022	982	982	982	982	0
568	20241010	111000	54285022	982	982	982	982	2
569	20241010	110900	54283058	983	978	983	978	18
570	20241010	110800	54265449	978	978	978	978	10
571	20241010	110700	54255669	978	977	978	977	451
572	20241010	110600	53814791	977	976	977	976	174
573	20241010	110500	53644907	977	977	977	977	1
574	20241010	110400	53643930	978	978	983	976	737
575	20241010	110300	52923858	979	979	979	979	402
576	20241010	110200	52530300	983	983	983	983	2
577	20241010	110100	52528334	983	983	983	983	1
578	20241010	110000	52527351	983	983	983	983	0
579	20241010	105900	52527351	983	983	983	983	1
580	20241010	105800	52526368	983	983	983	983	0
581	20241010	105700	52526368	983	983	983	983	1
582	20241010	105600	52525385	983	983	983	983	1
583	20241010	105500	52524402	983	983	983	983	0
584	20241010	105400	52524402	983	983	983	983	1
585	20241010	105300	52523419	983	983	983	983	0
586	20241010	105200	52523419	983	983	983	983	51
587	20241010	105100	52473286	983	983	983	983	1
588	20241010	105000	52472303	983	983	983	983	0
589	20241010	104900	52472303	983	983	983	983	1
590	20241010	104800	52471320	983	983	983	983	1
591	20241010	104700	52470337	983	983	983	983	0
592	20241010	104600	52470337	983	983	983	983	1
593	20241010	104500	52469354	983	983	983	983	0
594	20241010	104400	52469354	983	983	983	983	1
595	20241010	104300	52468371	983	983	983	983	1
596	20241010	104200	52467388	983	983	983	983	0
597	20241010	104100	52467388	983	979	983	979	3
598	20241010	104000	52464443	979	980	980	979	259
599	20241010	103900	52210800	983	983	983	983	1
600	20241010	103800	52209817	983	983	983	983	1
601	20241010	103700	52208834	983	983	983	983	0
602	20241010	103600	52208834	983	983	983	983	1
603	20241010	103500	52207851	983	983	983	983	2
604	20241010	103400	52205885	983	980	983	980	3
605	20241010	103300	52202942	983	980	983	980	1001
606	20241010	103200	51221959	983	983	983	983	0
607	20241010	103100	51221959	983	980	983	980	448
608	20241010	103000	50782916	980	980	980	980	530
609	20241010	102900	50263516	980	980	980	980	61
610	20241010	102800	50203736	980	980	980	980	451
611	20241010	102700	49761756	980	980	980	980	0
612	20241010	102600	49761756	980	980	980	980	1
613	20241010	102500	49760776	980	980	980	980	500
614	20241010	102400	49270776	980	980	980	980	5
615	20241010	102300	49265876	980	980	980	980	811
616	20241010	102200	48471096	980	980	980	980	0
617	20241010	102100	48471096	980	983	983	972	9688
618	20241010	102000	39000863	983	983	983	982	1197
619	20241010	101900	37825354	983	983	983	983	0
620	20241010	101800	37825354	983	983	983	983	2
621	20241010	101700	37823388	984	984	984	984	200
622	20241010	101600	37626588	984	984	984	984	0
623	20241010	101500	37626588	984	984	984	984	10
624	20241010	101400	37616748	984	984	984	984	1
625	20241010	101300	37615764	984	984	984	984	10
626	20241010	101200	37605924	982	984	984	982	274
627	20241010	101100	37336311	984	984	984	984	28
628	20241010	101000	37308759	984	984	984	984	1
629	20241010	100900	37307775	981	981	981	981	0
630	20241010	100800	37307775	981	981	981	981	0
631	20241010	100700	37307775	981	981	981	981	0
632	20241010	100600	37307775	981	982	983	981	743
633	20241010	100500	36578020	984	984	984	984	0
634	20241010	100400	36578020	984	984	984	984	1
635	20241010	100300	36577036	984	984	984	984	1
636	20241010	100200	36576052	984	984	984	984	2
637	20241010	100100	36574084	984	984	984	984	106
638	20241010	100000	36469780	984	984	984	984	262
639	20241010	095900	36211972	984	984	984	984	23
640	20241010	095800	36189340	984	983	984	983	201
641	20241010	095700	35991579	983	981	983	981	401
642	20241010	095600	35597598	983	981	983	981	729
643	20241010	095500	34882447	981	981	981	981	1954
644	20241010	095400	32965573	981	982	982	981	658
645	20241010	095300	32319975	982	983	983	982	443
646	20241010	095200	31884848	983	983	983	983	102
647	20241010	095100	31784582	983	986	986	983	30
648	20241010	095000	31755089	986	982	986	981	268
649	20241010	094900	31491963	987	986	987	986	120
650	20241010	094800	31373585	981	982	982	981	60
651	20241010	094700	31314707	986	986	986	986	1000
652	20241010	094600	30328707	986	983	986	982	438
653	20241010	094500	29898299	984	984	984	984	4800
654	20241010	094400	25175099	984	987	987	984	235
655	20241010	094300	24943856	984	987	987	984	26
656	20241010	094200	24918238	987	988	988	987	2
657	20241010	094100	24916263	987	987	987	987	0
658	20241010	094000	24916263	987	987	987	987	0
659	20241010	093900	24916263	987	987	987	987	0
660	20241010	093800	24916263	987	987	987	987	20
661	20241010	093700	24896523	988	988	988	988	1
662	20241010	093600	24895535	984	984	984	984	0
663	20241010	093500	24895535	984	984	984	984	250
664	20241010	093400	24649535	985	985	985	985	51
665	20241010	093300	24599300	985	985	985	985	501
666	20241010	093200	24105815	987	987	987	987	20
667	20241010	093100	24086075	987	987	987	987	0
668	20241010	093000	24086075	987	987	987	987	100
669	20241010	092900	23987375	987	987	987	987	2100
670	20241010	092800	21914675	985	988	988	985	4303
671	20241010	092700	17672514	989	996	997	989	4349
672	20241010	092600	13350386	996	996	996	996	11
673	20241010	092500	13339430	996	996	996	996	0
674	20241010	092400	13339430	996	990	996	990	1050
675	20241010	092300	12294140	990	990	990	989	156
676	20241010	092200	12139720	990	990	990	990	0
677	20241010	092100	12139720	990	990	990	990	0
678	20241010	092000	12139720	990	990	990	990	0
679	20241010	091900	12139720	990	990	990	990	1011
680	20241010	091800	11138830	990	990	990	990	69
681	20241010	091700	11070520	990	991	991	988	356
682	20241010	091600	10718297	992	992	992	992	0
683	20241010	091500	10718297	992	993	993	992	40
684	20241010	091400	10678607	997	997	997	997	80
685	20241010	091300	10598847	999	999	999	999	0
686	20241010	091200	10598847	999	998	999	998	501
687	20241010	091100	10098384	991	991	991	991	100
688	20241010	091000	9999284	992	992	992	992	0
689	20241010	090900	9999284	992	992	992	992	0
690	20241010	090800	9999284	992	991	992	991	5294
691	20241010	090700	4752929	991	991	991	991	574
692	20241010	090600	4184095	992	992	992	992	11
693	20241010	090500	4173183	992	992	992	992	1000
694	20241010	090400	3181183	992	995	995	992	679
695	20241010	090300	2506491	999	999	999	999	0
696	20241010	090200	2506491	999	999	999	999	1500
697	20241010	090100	1007991	999	999	999	999	0
698	20241010	090000	1007991	999	999	999	999	1009