KissMeData/293580/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	210900	36702788	965	965	965	965	1091
3	20241014	210800	36702788	965	965	965	965	0
4	20241014	210700	36702788	965	965	965	965	0
5	20241014	210600	36702788	965	965	965	965	0
6	20241014	210500	36702788	965	965	965	965	0
7	20241014	210400	36702788	965	965	965	965	0
8	20241014	210300	36702788	965	965	965	965	0
9	20241014	210200	36702788	965	965	965	965	0
10	20241014	210100	36702788	965	965	965	965	0
11	20241014	210000	36702788	965	965	965	965	0
12	20241014	205900	36702788	965	965	965	965	0
13	20241014	205800	36702788	965	965	965	965	0
14	20241014	205700	36702788	965	965	965	965	0
15	20241014	205600	36702788	965	965	965	965	0
16	20241014	205500	36702788	965	965	965	965	0
17	20241014	205400	36702788	965	965	965	965	0
18	20241014	205300	36702788	965	965	965	965	0
19	20241014	205200	36702788	965	965	965	965	0
20	20241014	205100	36702788	965	965	965	965	0
21	20241014	205000	36702788	965	965	965	965	0
22	20241014	204900	36702788	965	965	965	965	0
23	20241014	204800	36702788	965	965	965	965	0
24	20241014	204700	36702788	965	965	965	965	0
25	20241014	204600	36702788	965	965	965	965	0
26	20241014	204500	36702788	965	965	965	965	0
27	20241014	204400	36702788	965	965	965	965	0
28	20241014	204300	36702788	965	965	965	965	0
29	20241014	204200	36702788	965	965	965	965	0
30	20241014	204100	36702788	965	965	965	965	0
31	20241014	204000	36702788	965	965	965	965	0
32	20241014	203900	36702788	965	965	965	965	1091
33	20241014	203800	36702788	965	965	965	965	0
34	20241014	203700	36702788	965	965	965	965	0
35	20241014	203600	36702788	965	965	965	965	0
36	20241014	203500	36702788	965	965	965	965	0
37	20241014	203400	36702788	965	965	965	965	0
38	20241014	203300	36702788	965	965	965	965	0
39	20241014	203200	36702788	965	965	965	965	0
40	20241014	203100	36702788	965	965	965	965	0
41	20241014	203000	36702788	965	965	965	965	0
42	20241014	202900	36702788	965	965	965	965	0
43	20241014	202800	36702788	965	965	965	965	0
44	20241014	202700	36702788	965	965	965	965	0
45	20241014	202600	36702788	965	965	965	965	0
46	20241014	202500	36702788	965	965	965	965	0
47	20241014	202400	36702788	965	965	965	965	0
48	20241014	202300	36702788	965	965	965	965	0
49	20241014	202200	36702788	965	965	965	965	0
50	20241014	202100	36702788	965	965	965	965	0
51	20241014	202000	36702788	965	965	965	965	0
52	20241014	201900	36702788	965	965	965	965	0
53	20241014	201800	36702788	965	965	965	965	0
54	20241014	201700	36702788	965	965	965	965	0
55	20241014	201600	36702788	965	965	965	965	0
56	20241014	201500	36702788	965	965	965	965	0
57	20241014	201400	36702788	965	965	965	965	0
58	20241014	201300	36702788	965	965	965	965	0
59	20241014	201200	36702788	965	965	965	965	0
60	20241014	201100	36702788	965	965	965	965	0
61	20241014	201000	36702788	965	965	965	965	0
62	20241014	200900	36702788	965	965	965	965	1091
63	20241014	200800	36702788	965	965	965	965	0
64	20241014	200700	36702788	965	965	965	965	0
65	20241014	200600	36702788	965	965	965	965	0
66	20241014	200500	36702788	965	965	965	965	0
67	20241014	200400	36702788	965	965	965	965	0
68	20241014	200300	36702788	965	965	965	965	0
69	20241014	200200	36702788	965	965	965	965	0
70	20241014	200100	36702788	965	965	965	965	0
71	20241014	200000	36702788	965	965	965	965	0
72	20241014	195900	36702788	965	965	965	965	0
73	20241014	195800	36702788	965	965	965	965	0
74	20241014	195700	36702788	965	965	965	965	0
75	20241014	195600	36702788	965	965	965	965	0
76	20241014	195500	36702788	965	965	965	965	0
77	20241014	195400	36702788	965	965	965	965	0
78	20241014	195300	36702788	965	965	965	965	0
79	20241014	195200	36702788	965	965	965	965	0
80	20241014	195100	36702788	965	965	965	965	0
81	20241014	195000	36702788	965	965	965	965	0
82	20241014	194900	36702788	965	965	965	965	0
83	20241014	194800	36702788	965	965	965	965	0
84	20241014	194700	36702788	965	965	965	965	0
85	20241014	194600	36702788	965	965	965	965	0
86	20241014	194500	36702788	965	965	965	965	0
87	20241014	194400	36702788	965	965	965	965	0
88	20241014	194300	36702788	965	965	965	965	0
89	20241014	194200	36702788	965	965	965	965	0
90	20241014	194100	36702788	965	965	965	965	0
91	20241014	194000	36702788	965	965	965	965	0
92	20241014	193900	36702788	965	965	965	965	1091
93	20241014	193800	36702788	965	965	965	965	0
94	20241014	193700	36702788	965	965	965	965	0
95	20241014	193600	36702788	965	965	965	965	0
96	20241014	193500	36702788	965	965	965	965	0
97	20241014	193400	36702788	965	965	965	965	0
98	20241014	193300	36702788	965	965	965	965	0
99	20241014	193200	36702788	965	965	965	965	0
100	20241014	193100	36702788	965	965	965	965	0
101	20241014	193000	36702788	965	965	965	965	0
102	20241014	192900	36702788	965	965	965	965	0
103	20241014	192800	36702788	965	965	965	965	0
104	20241014	192700	36702788	965	965	965	965	0
105	20241014	192600	36702788	965	965	965	965	0
106	20241014	192500	36702788	965	965	965	965	0
107	20241014	192400	36702788	965	965	965	965	0
108	20241014	192300	36702788	965	965	965	965	0
109	20241014	192200	36702788	965	965	965	965	0
110	20241014	192100	36702788	965	965	965	965	0
111	20241014	192000	36702788	965	965	965	965	0
112	20241014	191900	36702788	965	965	965	965	0
113	20241014	191800	36702788	965	965	965	965	0
114	20241014	191700	36702788	965	965	965	965	0
115	20241014	191600	36702788	965	965	965	965	0
116	20241014	191500	36702788	965	965	965	965	0
117	20241014	191400	36702788	965	965	965	965	0
118	20241014	191300	36702788	965	965	965	965	0
119	20241014	191200	36702788	965	965	965	965	0
120	20241014	191100	36702788	965	965	965	965	0
121	20241014	191000	36702788	965	965	965	965	0
122	20241014	190900	36702788	965	965	965	965	1091
123	20241014	190800	36702788	965	965	965	965	0
124	20241014	190700	36702788	965	965	965	965	0
125	20241014	190600	36702788	965	965	965	965	0
126	20241014	190500	36702788	965	965	965	965	0
127	20241014	190400	36702788	965	965	965	965	0
128	20241014	190300	36702788	965	965	965	965	0
129	20241014	190200	36702788	965	965	965	965	0
130	20241014	190100	36702788	965	965	965	965	0
131	20241014	190000	36702788	965	965	965	965	0
132	20241014	185900	36702788	965	965	965	965	0
133	20241014	185800	36702788	965	965	965	965	0
134	20241014	185700	36702788	965	965	965	965	0
135	20241014	185600	36702788	965	965	965	965	0
136	20241014	185500	36702788	965	965	965	965	0
137	20241014	185400	36702788	965	965	965	965	0
138	20241014	185300	36702788	965	965	965	965	0
139	20241014	185200	36702788	965	965	965	965	0
140	20241014	185100	36702788	965	965	965	965	0
141	20241014	185000	36702788	965	965	965	965	0
142	20241014	184900	36702788	965	965	965	965	0
143	20241014	184800	36702788	965	965	965	965	0
144	20241014	184700	36702788	965	965	965	965	0
145	20241014	184600	36702788	965	965	965	965	0
146	20241014	184500	36702788	965	965	965	965	0
147	20241014	184400	36702788	965	965	965	965	0
148	20241014	184300	36702788	965	965	965	965	0
149	20241014	184200	36702788	965	965	965	965	0
150	20241014	184100	36702788	965	965	965	965	0
151	20241014	184000	36702788	965	965	965	965	0
152	20241014	183900	36702788	965	965	965	965	1091
153	20241014	183800	36702788	965	965	965	965	0
154	20241014	183700	36702788	965	965	965	965	0
155	20241014	183600	36702788	965	965	965	965	0
156	20241014	183500	36702788	965	965	965	965	0
157	20241014	183400	36702788	965	965	965	965	0
158	20241014	183300	36702788	965	965	965	965	0
159	20241014	183200	36702788	965	965	965	965	0
160	20241014	183100	36702788	965	965	965	965	0
161	20241014	183000	36702788	965	965	965	965	0
162	20241014	182900	36702788	965	965	965	965	0
163	20241014	182800	36702788	965	965	965	965	0
164	20241014	182700	36702788	965	965	965	965	0
165	20241014	182600	36702788	965	965	965	965	0
166	20241014	182500	36702788	965	965	965	965	0
167	20241014	182400	36702788	965	965	965	965	0
168	20241014	182300	36702788	965	965	965	965	0
169	20241014	182200	36702788	965	965	965	965	0
170	20241014	182100	36702788	965	965	965	965	0
171	20241014	182000	36702788	965	965	965	965	0
172	20241014	181900	36702788	965	965	965	965	0
173	20241014	181800	36702788	965	965	965	965	0
174	20241014	181700	36702788	965	965	965	965	0
175	20241014	181600	36702788	965	965	965	965	0
176	20241014	181500	36702788	965	965	965	965	0
177	20241014	181400	36702788	965	965	965	965	0
178	20241014	181300	36702788	965	965	965	965	0
179	20241014	181200	36702788	965	965	965	965	0
180	20241014	181100	36702788	965	965	965	965	0
181	20241014	181000	36702788	965	965	965	965	0
182	20241014	180900	36702788	965	965	965	965	1091
183	20241014	180800	36702788	965	965	965	965	0
184	20241014	180700	36702788	965	965	965	965	0
185	20241014	180600	36702788	965	965	965	965	0
186	20241014	180500	36702788	965	965	965	965	0
187	20241014	180400	36702788	965	965	965	965	0
188	20241014	180300	36702788	965	965	965	965	0
189	20241014	180200	36702788	965	965	965	965	0
190	20241014	180100	36702788	965	965	965	965	0
191	20241014	180000	36702788	965	965	965	965	0
192	20241014	175900	36702788	965	965	965	965	0
193	20241014	175800	36702788	965	965	965	965	0
194	20241014	175700	36702788	965	965	965	965	0
195	20241014	175600	36702788	965	965	965	965	0
196	20241014	175500	36702788	965	965	965	965	0
197	20241014	175400	36702788	965	965	965	965	0
198	20241014	175300	36702788	965	965	965	965	0
199	20241014	175200	36702788	965	965	965	965	0
200	20241014	175100	36702788	965	965	965	965	0
201	20241014	175000	36702788	965	965	965	965	0
202	20241014	174900	36702788	965	965	965	965	0
203	20241014	174800	36702788	965	965	965	965	0
204	20241014	174700	36702788	965	965	965	965	0
205	20241014	174600	36702788	965	965	965	965	0
206	20241014	174500	36702788	965	965	965	965	0
207	20241014	174400	36702788	965	965	965	965	0
208	20241014	174300	36702788	965	965	965	965	0
209	20241014	174200	36702788	965	965	965	965	0
210	20241014	174100	36702788	965	965	965	965	0
211	20241014	174000	36702788	965	965	965	965	0
212	20241014	173900	36702788	965	965	965	965	1091
213	20241014	173800	36702788	965	965	965	965	0
214	20241014	173700	36702788	965	965	965	965	0
215	20241014	173600	36702788	965	965	965	965	0
216	20241014	173500	36702788	965	965	965	965	0
217	20241014	173400	36702788	965	965	965	965	0
218	20241014	173300	36702788	965	965	965	965	0
219	20241014	173200	36702788	965	965	965	965	0
220	20241014	173100	36702788	965	965	965	965	0
221	20241014	173000	36702788	965	965	965	965	0
222	20241014	172900	36702788	965	965	965	965	0
223	20241014	172800	36702788	965	965	965	965	0
224	20241014	172700	36702788	965	965	965	965	0
225	20241014	172600	36702788	965	965	965	965	0
226	20241014	172500	36702788	965	965	965	965	0
227	20241014	172400	36702788	965	965	965	965	0
228	20241014	172300	36702788	965	965	965	965	0
229	20241014	172200	36702788	965	965	965	965	0
230	20241014	172100	36702788	965	965	965	965	0
231	20241014	172000	36702788	965	965	965	965	0
232	20241014	171900	36702788	965	965	965	965	0
233	20241014	171800	36702788	965	965	965	965	0
234	20241014	171700	36702788	965	965	965	965	0
235	20241014	171600	36702788	965	965	965	965	0
236	20241014	171500	36702788	965	965	965	965	0
237	20241014	171400	36702788	965	965	965	965	0
238	20241014	171300	36702788	965	965	965	965	0
239	20241014	171200	36702788	965	965	965	965	0
240	20241014	171100	36702788	965	965	965	965	0
241	20241014	171000	36702788	965	965	965	965	0
242	20241014	170900	36702788	965	965	965	965	1091
243	20241014	170800	36702788	965	965	965	965	0
244	20241014	170700	36702788	965	965	965	965	0
245	20241014	170600	36702788	965	965	965	965	0
246	20241014	170500	36702788	965	965	965	965	0
247	20241014	170400	36702788	965	965	965	965	0
248	20241014	170300	36702788	965	965	965	965	0
249	20241014	170200	36702788	965	965	965	965	0
250	20241014	170100	36702788	965	965	965	965	0
251	20241014	170000	36702788	965	965	965	965	0
252	20241014	165900	36702788	965	965	965	965	0
253	20241014	165800	36702788	965	965	965	965	0
254	20241014	165700	36702788	965	965	965	965	0
255	20241014	165600	36702788	965	965	965	965	0
256	20241014	165500	36702788	965	965	965	965	0
257	20241014	165400	36702788	965	965	965	965	0
258	20241014	165300	36702788	965	965	965	965	0
259	20241014	165200	36702788	965	965	965	965	0
260	20241014	165100	36702788	965	965	965	965	0
261	20241014	165000	36702788	965	965	965	965	0
262	20241014	164900	36702788	965	965	965	965	0
263	20241014	164800	36702788	965	965	965	965	0
264	20241014	164700	36702788	965	965	965	965	0
265	20241014	164600	36702788	965	965	965	965	0
266	20241014	164500	36702788	965	965	965	965	0
267	20241014	164400	36702788	965	965	965	965	0
268	20241014	164300	36702788	965	965	965	965	0
269	20241014	164200	36702788	965	965	965	965	0
270	20241014	164100	36702788	965	965	965	965	0
271	20241014	164000	36702788	965	965	965	965	0
272	20241014	163900	36702788	965	965	965	965	1091
273	20241014	163800	36702788	965	965	965	965	0
274	20241014	163700	36702788	965	965	965	965	0
275	20241014	163600	36702788	965	965	965	965	0
276	20241014	163500	36702788	965	965	965	965	0
277	20241014	163400	36702788	965	965	965	965	0
278	20241014	163300	36702788	965	965	965	965	0
279	20241014	163200	36702788	965	965	965	965	0
280	20241014	163100	36702788	965	965	965	965	0
281	20241014	163000	36702788	965	965	965	965	0
282	20241014	162900	36702788	965	965	965	965	0
283	20241014	162800	36702788	965	965	965	965	0
284	20241014	162700	36702788	965	965	965	965	0
285	20241014	162600	36702788	965	965	965	965	0
286	20241014	162500	36702788	965	965	965	965	0
287	20241014	162400	36702788	965	965	965	965	0
288	20241014	162300	36702788	965	965	965	965	0
289	20241014	162200	36702788	965	965	965	965	0
290	20241014	162100	36702788	965	965	965	965	0
291	20241014	162000	36702788	965	965	965	965	0
292	20241014	161900	36702788	965	965	965	965	0
293	20241014	161800	36702788	965	965	965	965	0
294	20241014	161700	36702788	965	965	965	965	0
295	20241014	161600	36702788	965	965	965	965	0
296	20241014	161500	36702788	965	965	965	965	0
297	20241014	161400	36702788	965	965	965	965	0
298	20241014	161300	36702788	965	965	965	965	0
299	20241014	161200	36702788	965	965	965	965	0
300	20241014	161100	36702788	965	965	965	965	0
301	20241014	161000	36702788	965	965	965	965	0
302	20241014	160900	36702788	965	965	965	965	1091
303	20241014	160800	36702788	965	965	965	965	0
304	20241014	160700	36702788	965	965	965	965	0
305	20241014	160600	36702788	965	965	965	965	0
306	20241014	160500	36702788	965	965	965	965	0
307	20241014	160400	36702788	965	965	965	965	0
308	20241014	160300	36702788	965	965	965	965	0
309	20241014	160200	36702788	965	965	965	965	0
310	20241014	160100	36702788	965	965	965	965	0
311	20241014	160000	36702788	965	965	965	965	0
312	20241014	155900	36702788	965	965	965	965	0
313	20241014	155800	36702788	965	965	965	965	0
314	20241014	155700	36702788	965	965	965	965	0
315	20241014	155600	36702788	965	965	965	965	0
316	20241014	155500	36702788	965	965	965	965	0
317	20241014	155400	36702788	965	965	965	965	0
318	20241014	155300	36702788	965	965	965	965	0
319	20241014	155200	36702788	965	965	965	965	0
320	20241014	155100	36702788	965	965	965	965	0
321	20241014	155000	36702788	965	965	965	965	0
322	20241014	154900	36702788	965	965	965	965	0
323	20241014	154800	36702788	965	965	965	965	0
324	20241014	154700	36702788	965	965	965	965	0
325	20241014	154600	36702788	965	965	965	965	0
326	20241014	154500	36702788	965	965	965	965	0
327	20241014	154400	36702788	965	965	965	965	0
328	20241014	154300	36702788	965	965	965	965	0
329	20241014	154200	36702788	965	965	965	965	0
330	20241014	154100	36702788	965	965	965	965	0
331	20241014	154000	36702788	965	965	965	965	0
332	20241014	153900	36702788	965	965	965	965	1091
333	20241014	153800	36702788	965	965	965	965	0
334	20241014	153700	36702788	965	965	965	965	0
335	20241014	153600	36702788	965	965	965	965	0
336	20241014	153500	36702788	965	965	965	965	0
337	20241014	153400	36702788	965	965	965	965	0
338	20241014	153300	36702788	965	965	965	965	0
339	20241014	153200	36702788	965	965	965	965	0
340	20241014	153100	36702788	965	965	965	965	0
341	20241014	153000	36702788	965	965	965	965	1091
342	20241014	152900	35649973	959	959	959	959	0
343	20241014	152800	35649973	959	959	959	959	0
344	20241014	152700	35649973	959	959	959	959	0
345	20241014	152600	35649973	959	959	959	959	0
346	20241014	152500	35649973	959	959	959	959	0
347	20241014	152400	35649973	959	959	959	959	0
348	20241014	152300	35649973	959	959	959	959	0
349	20241014	152200	35649973	959	959	959	959	0
350	20241014	152100	35649973	959	959	959	959	0
351	20241014	152000	35649973	959	959	959	959	0
352	20241014	151900	35649973	959	957	959	957	1001
353	20241014	151800	34692014	960	960	960	960	0
354	20241014	151700	34692014	960	960	960	960	0
355	20241014	151600	34692014	960	960	960	960	0
356	20241014	151500	34692014	960	960	960	960	0
357	20241014	151400	34692014	960	960	960	960	0
358	20241014	151300	34692014	960	960	960	960	0
359	20241014	151200	34692014	960	960	960	960	1
360	20241014	151100	34691054	959	959	959	959	0
361	20241014	151000	34691054	959	959	959	959	1
362	20241014	150900	34690095	961	961	961	961	0
363	20241014	150800	34690095	961	961	961	961	0
364	20241014	150700	34690095	961	961	961	961	0
365	20241014	150600	34690095	961	961	961	961	0
366	20241014	150500	34690095	961	961	961	961	1779
367	20241014	150400	32980476	961	961	961	961	0
368	20241014	150300	32980476	961	961	961	961	0
369	20241014	150200	32980476	961	961	961	961	88
370	20241014	150100	32895908	961	960	961	960	2049
371	20241014	150000	30928724	960	960	960	960	0
372	20241014	145900	30928724	960	960	960	960	0
373	20241014	145800	30928724	960	960	960	960	0
374	20241014	145700	30928724	960	960	960	960	0
375	20241014	145600	30928724	960	960	960	960	0
376	20241014	145500	30928724	960	960	960	960	0
377	20241014	145400	30928724	960	960	960	960	0
378	20241014	145300	30928724	960	957	960	957	1820
379	20241014	145200	29183743	958	958	958	958	0
380	20241014	145100	29183743	958	958	958	958	0
381	20241014	145000	29183743	958	958	958	958	0
382	20241014	144900	29183743	958	958	958	958	0
383	20241014	144800	29183743	958	958	958	958	0
384	20241014	144700	29183743	958	958	958	958	0
385	20241014	144600	29183743	958	958	958	958	0
386	20241014	144500	29183743	958	958	958	958	0
387	20241014	144400	29183743	958	958	958	958	0
388	20241014	144300	29183743	958	958	958	958	0
389	20241014	144200	29183743	958	958	958	958	5580
390	20241014	144100	23838103	958	958	958	958	0
391	20241014	144000	23838103	958	958	958	958	6
392	20241014	143900	23832355	958	958	958	958	25
393	20241014	143800	23808405	958	958	958	958	28
394	20241014	143700	23781581	959	959	959	959	0
395	20241014	143600	23781581	959	959	959	959	0
396	20241014	143500	23781581	959	959	959	959	0
397	20241014	143400	23781581	959	959	959	959	0
398	20241014	143300	23781581	959	959	959	959	0
399	20241014	143200	23781581	959	959	959	959	0
400	20241014	143100	23781581	959	959	959	959	20
401	20241014	143000	23762401	959	959	959	959	0
402	20241014	142900	23762401	959	959	959	959	0
403	20241014	142800	23762401	959	959	959	959	0
404	20241014	142700	23762401	959	959	959	959	0
405	20241014	142600	23762401	959	959	959	959	0
406	20241014	142500	23762401	959	959	959	959	0
407	20241014	142400	23762401	959	959	959	959	0
408	20241014	142300	23762401	959	959	959	959	0
409	20241014	142200	23762401	959	959	959	959	0
410	20241014	142100	23762401	959	959	959	959	0
411	20241014	142000	23762401	959	959	959	959	0
412	20241014	141900	23762401	959	959	959	959	1
413	20241014	141800	23761442	959	959	959	959	0
414	20241014	141700	23761442	959	959	959	959	0
415	20241014	141600	23761442	959	958	959	958	24
416	20241014	141500	23738449	956	956	956	956	1448
417	20241014	141400	22354161	956	956	956	956	0
418	20241014	141300	22354161	956	956	956	956	0
419	20241014	141200	22354161	956	956	956	956	1
420	20241014	141100	22353205	956	956	956	956	0
421	20241014	141000	22353205	956	956	956	956	1
422	20241014	140900	22352249	952	952	952	952	1
423	20241014	140800	22351297	956	956	956	956	0
424	20241014	140700	22351297	956	956	956	956	0
425	20241014	140600	22351297	956	956	956	956	0
426	20241014	140500	22351297	956	956	956	956	0
427	20241014	140400	22351297	956	956	956	956	0
428	20241014	140300	22351297	956	956	956	956	0
429	20241014	140200	22351297	956	951	956	951	321
430	20241014	140100	22046021	956	956	956	956	0
431	20241014	140000	22046021	956	956	956	956	0
432	20241014	135900	22046021	956	956	956	956	8
433	20241014	135800	22038373	956	956	956	956	0
434	20241014	135700	22038373	956	956	956	956	0
435	20241014	135600	22038373	956	956	956	956	0
436	20241014	135500	22038373	956	956	956	956	0
437	20241014	135400	22038373	956	956	956	956	0
438	20241014	135300	22038373	956	956	956	956	0
439	20241014	135200	22038373	956	956	956	956	0
440	20241014	135100	22038373	956	956	956	956	0
441	20241014	135000	22038373	956	956	956	956	0
442	20241014	134900	22038373	956	956	956	956	1
443	20241014	134800	22037417	950	950	950	950	1
444	20241014	134700	22036467	956	956	956	956	0
445	20241014	134600	22036467	956	956	956	956	652
446	20241014	134500	21413155	956	956	956	956	0
447	20241014	134400	21413155	956	956	956	956	0
448	20241014	134300	21413155	956	956	956	956	100
449	20241014	134200	21317555	956	956	956	956	0
450	20241014	134100	21317555	956	956	956	956	0
451	20241014	134000	21317555	956	956	956	956	0
452	20241014	133900	21317555	956	956	956	956	1
453	20241014	133800	21316599	948	948	948	948	0
454	20241014	133700	21316599	948	948	948	948	0
455	20241014	133600	21316599	948	953	953	948	1000
456	20241014	133500	20364809	955	955	955	955	0
457	20241014	133400	20364809	955	955	955	955	0
458	20241014	133300	20364809	955	955	955	955	0
459	20241014	133200	20364809	955	955	955	955	0
460	20241014	133100	20364809	955	955	955	955	0
461	20241014	133000	20364809	955	955	955	955	0
462	20241014	132900	20364809	955	955	955	955	0
463	20241014	132800	20364809	955	955	955	955	2
464	20241014	132700	20362899	955	955	955	955	0
465	20241014	132600	20362899	955	955	955	955	0
466	20241014	132500	20362899	955	955	955	955	0
467	20241014	132400	20362899	955	955	955	955	0
468	20241014	132300	20362899	955	955	955	955	0
469	20241014	132200	20362899	955	955	955	955	0
470	20241014	132100	20362899	955	955	955	955	0
471	20241014	132000	20362899	955	955	955	955	0
472	20241014	131900	20362899	955	955	955	955	0
473	20241014	131800	20362899	955	955	955	955	0
474	20241014	131700	20362899	955	955	955	955	0
475	20241014	131600	20362899	955	955	955	955	0
476	20241014	131500	20362899	955	955	955	955	0
477	20241014	131400	20362899	955	955	955	955	0
478	20241014	131300	20362899	955	955	955	955	0
479	20241014	131200	20362899	955	955	955	955	0
480	20241014	131100	20362899	955	955	955	955	10
481	20241014	131000	20353349	955	955	955	955	0
482	20241014	130900	20353349	955	955	955	955	1
483	20241014	130800	20352394	950	950	950	950	0
484	20241014	130700	20352394	950	950	950	950	0
485	20241014	130600	20352394	950	950	950	950	0
486	20241014	130500	20352394	950	950	950	950	0
487	20241014	130400	20352394	950	950	950	950	0
488	20241014	130300	20352394	950	950	950	950	0
489	20241014	130200	20352394	950	950	950	950	0
490	20241014	130100	20352394	950	950	950	950	0
491	20241014	130000	20352394	950	950	950	950	1
492	20241014	125900	20351444	956	956	956	956	0
493	20241014	125800	20351444	956	956	956	956	0
494	20241014	125700	20351444	956	956	956	956	1
495	20241014	125600	20350488	956	956	956	956	0
496	20241014	125500	20350488	956	956	956	956	0
497	20241014	125400	20350488	956	956	956	956	0
498	20241014	125300	20350488	956	956	956	956	0
499	20241014	125200	20350488	956	956	956	956	0
500	20241014	125100	20350488	956	956	956	956	0
501	20241014	125000	20350488	956	956	956	956	0
502	20241014	124900	20350488	956	956	956	956	0
503	20241014	124800	20350488	956	956	956	956	0
504	20241014	124700	20350488	956	956	956	956	0
505	20241014	124600	20350488	956	956	956	956	0
506	20241014	124500	20350488	956	956	956	956	0
507	20241014	124400	20350488	956	956	956	956	0
508	20241014	124300	20350488	956	956	956	956	0
509	20241014	124200	20350488	956	956	956	956	0
510	20241014	124100	20350488	956	956	956	956	1
511	20241014	124000	20349532	954	954	954	954	0
512	20241014	123900	20349532	954	954	954	954	0
513	20241014	123800	20349532	954	954	954	954	1
514	20241014	123700	20348578	945	957	957	945	7500
515	20241014	123600	13238038	954	954	954	954	0
516	20241014	123500	13238038	954	954	954	954	0
517	20241014	123400	13238038	954	954	954	954	0
518	20241014	123300	13238038	954	954	954	954	147
519	20241014	123200	13097800	958	958	958	958	0
520	20241014	123100	13097800	958	958	958	958	0
521	20241014	123000	13097800	958	958	958	958	0
522	20241014	122900	13097800	958	958	958	958	0
523	20241014	122800	13097800	958	958	958	958	10
524	20241014	122700	13088220	960	960	960	960	0
525	20241014	122600	13088220	960	960	960	960	0
526	20241014	122500	13088220	960	960	960	960	0
527	20241014	122400	13088220	960	960	960	960	0
528	20241014	122300	13088220	960	960	960	960	0
529	20241014	122200	13088220	960	960	960	960	0
530	20241014	122100	13088220	960	960	960	960	0
531	20241014	122000	13088220	960	960	960	960	0
532	20241014	121900	13088220	960	960	960	960	1
533	20241014	121800	13087260	951	955	955	951	3000
534	20241014	121700	10229205	960	960	960	960	0
535	20241014	121600	10229205	960	960	960	960	0
536	20241014	121500	10229205	960	960	960	960	0
537	20241014	121400	10229205	960	960	960	960	0
538	20241014	121300	10229205	960	960	960	960	0
539	20241014	121200	10229205	960	960	960	960	0
540	20241014	121100	10229205	960	960	960	960	0
541	20241014	121000	10229205	960	960	960	960	0
542	20241014	120900	10229205	960	960	960	960	0
543	20241014	120800	10229205	960	960	960	960	0
544	20241014	120700	10229205	960	960	960	960	0
545	20241014	120600	10229205	960	960	960	960	0
546	20241014	120500	10229205	960	960	960	960	0
547	20241014	120400	10229205	960	960	960	960	0
548	20241014	120300	10229205	960	960	960	960	0
549	20241014	120200	10229205	960	960	960	960	0
550	20241014	120100	10229205	960	960	960	960	0
551	20241014	120000	10229205	960	960	960	960	0
552	20241014	115900	10229205	960	960	960	960	0
553	20241014	115800	10229205	960	960	960	960	0
554	20241014	115700	10229205	960	960	960	960	0
555	20241014	115600	10229205	960	960	960	960	0
556	20241014	115500	10229205	960	960	960	960	0
557	20241014	115400	10229205	960	960	960	960	0
558	20241014	115300	10229205	960	960	960	960	0
559	20241014	115200	10229205	960	960	960	960	0
560	20241014	115100	10229205	960	960	960	960	0
561	20241014	115000	10229205	960	960	960	960	0
562	20241014	114900	10229205	960	960	960	960	0
563	20241014	114800	10229205	960	960	960	960	0
564	20241014	114700	10229205	960	960	960	960	0
565	20241014	114600	10229205	960	960	960	960	0
566	20241014	114500	10229205	960	960	960	960	0
567	20241014	114400	10229205	960	960	960	960	1
568	20241014	114300	10228245	960	960	960	960	0
569	20241014	114200	10228245	960	960	960	960	0
570	20241014	114100	10228245	960	960	960	960	0
571	20241014	114000	10228245	960	960	960	960	0
572	20241014	113900	10228245	960	960	960	960	0
573	20241014	113800	10228245	960	960	960	960	0
574	20241014	113700	10228245	960	960	960	960	0
575	20241014	113600	10228245	960	960	960	960	0
576	20241014	113500	10228245	960	960	960	960	0
577	20241014	113400	10228245	960	960	960	960	0
578	20241014	113300	10228245	960	960	960	960	0
579	20241014	113200	10228245	960	960	960	960	0
580	20241014	113100	10228245	960	960	960	960	0
581	20241014	113000	10228245	960	960	960	960	0
582	20241014	112900	10228245	960	960	960	960	0
583	20241014	112800	10228245	960	960	960	960	0
584	20241014	112700	10228245	960	960	960	960	0
585	20241014	112600	10228245	960	960	960	960	1
586	20241014	112500	10227285	960	960	960	960	0
587	20241014	112400	10227285	960	960	960	960	0
588	20241014	112300	10227285	960	960	960	960	0
589	20241014	112200	10227285	960	960	960	960	0
590	20241014	112100	10227285	960	960	960	960	0
591	20241014	112000	10227285	960	960	960	960	1
592	20241014	111900	10226325	953	953	953	953	0
593	20241014	111800	10226325	953	953	953	953	0
594	20241014	111700	10226325	953	953	953	953	0
595	20241014	111600	10226325	953	953	953	953	0
596	20241014	111500	10226325	953	953	953	953	2
597	20241014	111400	10224419	953	953	953	953	2
598	20241014	111300	10222513	954	954	954	954	0
599	20241014	111200	10222513	954	954	954	954	0
600	20241014	111100	10222513	954	954	954	954	0
601	20241014	111000	10222513	954	954	954	954	0
602	20241014	110900	10222513	954	954	954	954	0
603	20241014	110800	10222513	954	954	954	954	0
604	20241014	110700	10222513	954	954	954	954	0
605	20241014	110600	10222513	954	954	954	954	0
606	20241014	110500	10222513	954	954	954	954	0
607	20241014	110400	10222513	954	954	954	954	11
608	20241014	110300	10212019	960	960	960	960	0
609	20241014	110200	10212019	960	960	960	960	2
610	20241014	110100	10210099	954	954	954	954	0
611	20241014	110000	10210099	954	954	954	954	0
612	20241014	105900	10210099	954	954	954	954	0
613	20241014	105800	10210099	954	954	954	954	0
614	20241014	105700	10210099	954	954	954	954	0
615	20241014	105600	10210099	954	954	954	954	0
616	20241014	105500	10210099	954	954	954	954	0
617	20241014	105400	10210099	954	954	954	954	0
618	20241014	105300	10210099	954	954	954	954	4
619	20241014	105200	10206283	954	955	955	954	288
620	20241014	105100	9931352	955	955	955	955	0
621	20241014	105000	9931352	955	955	955	955	0
622	20241014	104900	9931352	955	955	955	955	0
623	20241014	104800	9931352	955	955	955	955	0
624	20241014	104700	9931352	955	955	955	955	0
625	20241014	104600	9931352	955	955	955	955	0
626	20241014	104500	9931352	955	955	955	955	0
627	20241014	104400	9931352	955	955	955	955	3
628	20241014	104300	9928487	955	955	955	955	0
629	20241014	104200	9928487	955	955	955	955	0
630	20241014	104100	9928487	955	955	955	955	0
631	20241014	104000	9928487	955	955	955	955	0
632	20241014	103900	9928487	955	955	955	955	0
633	20241014	103800	9928487	955	955	955	955	0
634	20241014	103700	9928487	955	955	955	955	0
635	20241014	103600	9928487	955	955	955	955	0
636	20241014	103500	9928487	955	955	955	955	0
637	20241014	103400	9928487	955	955	955	955	0
638	20241014	103300	9928487	955	955	955	955	600
639	20241014	103200	9355487	958	958	958	958	0
640	20241014	103100	9355487	958	958	958	958	0
641	20241014	103000	9355487	958	958	958	958	0
642	20241014	102900	9355487	958	958	958	958	108
643	20241014	102800	9252023	958	958	958	958	0
644	20241014	102700	9252023	958	958	958	958	0
645	20241014	102600	9252023	958	958	958	958	0
646	20241014	102500	9252023	958	958	958	958	0
647	20241014	102400	9252023	958	958	958	958	0
648	20241014	102300	9252023	958	958	958	958	0
649	20241014	102200	9252023	958	958	958	958	0
650	20241014	102100	9252023	958	958	958	958	0
651	20241014	102000	9252023	958	958	958	958	0
652	20241014	101900	9252023	958	958	958	958	0
653	20241014	101800	9252023	958	958	958	958	5
654	20241014	101700	9247233	958	958	958	958	0
655	20241014	101600	9247233	958	958	958	958	0
656	20241014	101500	9247233	958	958	958	958	0
657	20241014	101400	9247233	958	958	958	958	0
658	20241014	101300	9247233	958	958	958	958	5
659	20241014	101200	9242443	958	958	958	958	5
660	20241014	101100	9237653	956	956	956	956	0
661	20241014	101000	9237653	956	956	956	956	11
662	20241014	100900	9227137	959	959	959	959	0
663	20241014	100800	9227137	959	959	959	959	0
664	20241014	100700	9227137	959	959	959	959	200
665	20241014	100600	9035337	959	959	959	959	1
666	20241014	100500	9034378	959	959	959	959	0
667	20241014	100400	9034378	959	959	959	959	0
668	20241014	100300	9034378	959	959	959	959	0
669	20241014	100200	9034378	959	959	959	959	0
670	20241014	100100	9034378	959	959	959	959	0
671	20241014	100000	9034378	959	959	959	959	0
672	20241014	095900	9034378	959	959	959	959	0
673	20241014	095800	9034378	959	959	959	959	20
674	20241014	095700	9015198	959	959	959	959	1
675	20241014	095600	9014239	960	960	960	960	0
676	20241014	095500	9014239	960	960	960	960	0
677	20241014	095400	9014239	960	960	960	960	0
678	20241014	095300	9014239	960	960	960	960	1
679	20241014	095200	9013279	960	960	960	960	0
680	20241014	095100	9013279	960	960	960	960	75
681	20241014	095000	8941279	961	961	961	961	0
682	20241014	094900	8941279	961	961	961	961	0
683	20241014	094800	8941279	961	961	961	961	0
684	20241014	094700	8941279	961	961	961	961	0
685	20241014	094600	8941279	961	961	961	961	6
686	20241014	094500	8935513	961	961	961	961	100
687	20241014	094400	8839413	960	960	960	960	0
688	20241014	094300	8839413	960	959	960	959	112
689	20241014	094200	8731994	959	959	959	959	0
690	20241014	094100	8731994	959	959	959	959	0
691	20241014	094000	8731994	959	959	959	959	1
692	20241014	093900	8731035	953	953	953	953	0
693	20241014	093800	8731035	953	953	953	953	0
694	20241014	093700	8731035	953	953	953	953	0
695	20241014	093600	8731035	953	953	953	953	0
696	20241014	093500	8731035	953	953	953	953	4
697	20241014	093400	8727223	959	959	959	959	0
698	20241014	093300	8727223	959	959	959	959	0
699	20241014	093200	8727223	959	959	959	959	0
700	20241014	093100	8727223	959	959	959	959	0
701	20241014	093000	8727223	959	959	959	959	10
702	20241014	092900	8717633	959	957	959	957	25
703	20241014	092800	8693686	957	957	957	957	0
704	20241014	092700	8693686	957	957	957	957	1
705	20241014	092600	8692729	956	956	956	956	100
706	20241014	092500	8597129	957	957	957	957	0
707	20241014	092400	8597129	957	957	957	957	0
708	20241014	092300	8597129	957	958	959	957	343
709	20241014	092200	8268875	948	948	948	948	0
710	20241014	092100	8268875	948	948	948	948	0
711	20241014	092000	8268875	948	951	951	948	2500
712	20241014	091900	5896960	960	960	960	960	1
713	20241014	091800	5896000	952	952	952	952	0
714	20241014	091700	5896000	952	954	954	952	4167
715	20241014	091600	1927996	955	955	955	955	379
716	20241014	091500	1566051	959	959	959	959	95
717	20241014	091400	1474946	959	959	959	959	0
718	20241014	091300	1474946	959	959	959	959	0
719	20241014	091200	1474946	959	959	959	959	0
720	20241014	091100	1474946	959	953	959	951	302
721	20241014	091000	1187712	955	955	955	955	43
722	20241014	090900	1146647	955	955	955	955	501
723	20241014	090800	668192	960	960	960	960	0
724	20241014	090700	668192	960	960	960	960	0
725	20241014	090600	668192	960	960	960	960	0
726	20241014	090500	668192	960	960	960	960	44
727	20241014	090400	625952	960	960	960	960	504
728	20241014	090300	142112	960	960	960	960	1
729	20241014	090200	141152	964	964	964	964	0
730	20241014	090100	141152	964	962	964	962	11
731	20241014	090000	130560	960	960	960	960	136