KissMeData/353190/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	212400	77903103	868	868	868	868	6622
3	20241015	212300	77903103	868	868	868	868	0
4	20241015	212200	77903103	868	868	868	868	0
5	20241015	212100	77903103	868	868	868	868	0
6	20241015	212000	77903103	868	868	868	868	0
7	20241015	211900	77903103	868	868	868	868	0
8	20241015	211800	77903103	868	868	868	868	0
9	20241015	211700	77903103	868	868	868	868	0
10	20241015	211600	77903103	868	868	868	868	0
11	20241015	211500	77903103	868	868	868	868	0
12	20241015	211400	77903103	868	868	868	868	0
13	20241015	211300	77903103	868	868	868	868	0
14	20241015	211200	77903103	868	868	868	868	0
15	20241015	211100	77903103	868	868	868	868	0
16	20241015	211000	77903103	868	868	868	868	0
17	20241015	210900	77903103	868	868	868	868	0
18	20241015	210800	77903103	868	868	868	868	0
19	20241015	210700	77903103	868	868	868	868	0
20	20241015	210600	77903103	868	868	868	868	0
21	20241015	210500	77903103	868	868	868	868	0
22	20241015	210400	77903103	868	868	868	868	0
23	20241015	210300	77903103	868	868	868	868	0
24	20241015	210200	77903103	868	868	868	868	0
25	20241015	210100	77903103	868	868	868	868	0
26	20241015	210000	77903103	868	868	868	868	0
27	20241015	205900	77903103	868	868	868	868	0
28	20241015	205800	77903103	868	868	868	868	0
29	20241015	205700	77903103	868	868	868	868	0
30	20241015	205600	77903103	868	868	868	868	0
31	20241015	205500	77903103	868	868	868	868	0
32	20241015	205400	77903103	868	868	868	868	6622
33	20241015	205300	77903103	868	868	868	868	0
34	20241015	205200	77903103	868	868	868	868	0
35	20241015	205100	77903103	868	868	868	868	0
36	20241015	205000	77903103	868	868	868	868	0
37	20241015	204900	77903103	868	868	868	868	0
38	20241015	204800	77903103	868	868	868	868	0
39	20241015	204700	77903103	868	868	868	868	0
40	20241015	204600	77903103	868	868	868	868	0
41	20241015	204500	77903103	868	868	868	868	0
42	20241015	204400	77903103	868	868	868	868	0
43	20241015	204300	77903103	868	868	868	868	0
44	20241015	204200	77903103	868	868	868	868	0
45	20241015	204100	77903103	868	868	868	868	0
46	20241015	204000	77903103	868	868	868	868	0
47	20241015	203900	77903103	868	868	868	868	0
48	20241015	203800	77903103	868	868	868	868	0
49	20241015	203700	77903103	868	868	868	868	0
50	20241015	203600	77903103	868	868	868	868	0
51	20241015	203500	77903103	868	868	868	868	0
52	20241015	203400	77903103	868	868	868	868	0
53	20241015	203300	77903103	868	868	868	868	0
54	20241015	203200	77903103	868	868	868	868	0
55	20241015	203100	77903103	868	868	868	868	0
56	20241015	203000	77903103	868	868	868	868	0
57	20241015	202900	77903103	868	868	868	868	0
58	20241015	202800	77903103	868	868	868	868	0
59	20241015	202700	77903103	868	868	868	868	0
60	20241015	202600	77903103	868	868	868	868	0
61	20241015	202500	77903103	868	868	868	868	0
62	20241015	202400	77903103	868	868	868	868	6622
63	20241015	202300	77903103	868	868	868	868	0
64	20241015	202200	77903103	868	868	868	868	0
65	20241015	202100	77903103	868	868	868	868	0
66	20241015	202000	77903103	868	868	868	868	0
67	20241015	201900	77903103	868	868	868	868	0
68	20241015	201800	77903103	868	868	868	868	0
69	20241015	201700	77903103	868	868	868	868	0
70	20241015	201600	77903103	868	868	868	868	0
71	20241015	201500	77903103	868	868	868	868	0
72	20241015	201400	77903103	868	868	868	868	0
73	20241015	201300	77903103	868	868	868	868	0
74	20241015	201200	77903103	868	868	868	868	0
75	20241015	201100	77903103	868	868	868	868	0
76	20241015	201000	77903103	868	868	868	868	0
77	20241015	200900	77903103	868	868	868	868	0
78	20241015	200800	77903103	868	868	868	868	0
79	20241015	200700	77903103	868	868	868	868	0
80	20241015	200600	77903103	868	868	868	868	0
81	20241015	200500	77903103	868	868	868	868	0
82	20241015	200400	77903103	868	868	868	868	0
83	20241015	200300	77903103	868	868	868	868	0
84	20241015	200200	77903103	868	868	868	868	0
85	20241015	200100	77903103	868	868	868	868	0
86	20241015	200000	77903103	868	868	868	868	0
87	20241015	195900	77903103	868	868	868	868	0
88	20241015	195800	77903103	868	868	868	868	0
89	20241015	195700	77903103	868	868	868	868	0
90	20241015	195600	77903103	868	868	868	868	0
91	20241015	195500	77903103	868	868	868	868	0
92	20241015	195400	77903103	868	868	868	868	6622
93	20241015	195300	77903103	868	868	868	868	0
94	20241015	195200	77903103	868	868	868	868	0
95	20241015	195100	77903103	868	868	868	868	0
96	20241015	195000	77903103	868	868	868	868	0
97	20241015	194900	77903103	868	868	868	868	0
98	20241015	194800	77903103	868	868	868	868	0
99	20241015	194700	77903103	868	868	868	868	0
100	20241015	194600	77903103	868	868	868	868	0
101	20241015	194500	77903103	868	868	868	868	0
102	20241015	194400	77903103	868	868	868	868	0
103	20241015	194300	77903103	868	868	868	868	0
104	20241015	194200	77903103	868	868	868	868	0
105	20241015	194100	77903103	868	868	868	868	0
106	20241015	194000	77903103	868	868	868	868	0
107	20241015	193900	77903103	868	868	868	868	0
108	20241015	193800	77903103	868	868	868	868	0
109	20241015	193700	77903103	868	868	868	868	0
110	20241015	193600	77903103	868	868	868	868	0
111	20241015	193500	77903103	868	868	868	868	0
112	20241015	193400	77903103	868	868	868	868	0
113	20241015	193300	77903103	868	868	868	868	0
114	20241015	193200	77903103	868	868	868	868	0
115	20241015	193100	77903103	868	868	868	868	0
116	20241015	193000	77903103	868	868	868	868	0
117	20241015	192900	77903103	868	868	868	868	0
118	20241015	192800	77903103	868	868	868	868	0
119	20241015	192700	77903103	868	868	868	868	0
120	20241015	192600	77903103	868	868	868	868	0
121	20241015	192500	77903103	868	868	868	868	0
122	20241015	192400	77903103	868	868	868	868	6622
123	20241015	192300	77903103	868	868	868	868	0
124	20241015	192200	77903103	868	868	868	868	0
125	20241015	192100	77903103	868	868	868	868	0
126	20241015	192000	77903103	868	868	868	868	0
127	20241015	191900	77903103	868	868	868	868	0
128	20241015	191800	77903103	868	868	868	868	0
129	20241015	191700	77903103	868	868	868	868	0
130	20241015	191600	77903103	868	868	868	868	0
131	20241015	191500	77903103	868	868	868	868	0
132	20241015	191400	77903103	868	868	868	868	0
133	20241015	191300	77903103	868	868	868	868	0
134	20241015	191200	77903103	868	868	868	868	0
135	20241015	191100	77903103	868	868	868	868	0
136	20241015	191000	77903103	868	868	868	868	0
137	20241015	190900	77903103	868	868	868	868	0
138	20241015	190800	77903103	868	868	868	868	0
139	20241015	190700	77903103	868	868	868	868	0
140	20241015	190600	77903103	868	868	868	868	0
141	20241015	190500	77903103	868	868	868	868	0
142	20241015	190400	77903103	868	868	868	868	0
143	20241015	190300	77903103	868	868	868	868	0
144	20241015	190200	77903103	868	868	868	868	0
145	20241015	190100	77903103	868	868	868	868	0
146	20241015	190000	77903103	868	868	868	868	0
147	20241015	185900	77903103	868	868	868	868	0
148	20241015	185800	77903103	868	868	868	868	0
149	20241015	185700	77903103	868	868	868	868	0
150	20241015	185600	77903103	868	868	868	868	0
151	20241015	185500	77903103	868	868	868	868	0
152	20241015	185400	77903103	868	868	868	868	6622
153	20241015	185300	77903103	868	868	868	868	0
154	20241015	185200	77903103	868	868	868	868	0
155	20241015	185100	77903103	868	868	868	868	0
156	20241015	185000	77903103	868	868	868	868	0
157	20241015	184900	77903103	868	868	868	868	0
158	20241015	184800	77903103	868	868	868	868	0
159	20241015	184700	77903103	868	868	868	868	0
160	20241015	184600	77903103	868	868	868	868	0
161	20241015	184500	77903103	868	868	868	868	0
162	20241015	184400	77903103	868	868	868	868	0
163	20241015	184300	77903103	868	868	868	868	0
164	20241015	184200	77903103	868	868	868	868	0
165	20241015	184100	77903103	868	868	868	868	0
166	20241015	184000	77903103	868	868	868	868	0
167	20241015	183900	77903103	868	868	868	868	0
168	20241015	183800	77903103	868	868	868	868	0
169	20241015	183700	77903103	868	868	868	868	0
170	20241015	183600	77903103	868	868	868	868	0
171	20241015	183500	77903103	868	868	868	868	0
172	20241015	183400	77903103	868	868	868	868	0
173	20241015	183300	77903103	868	868	868	868	0
174	20241015	183200	77903103	868	868	868	868	0
175	20241015	183100	77903103	868	868	868	868	0
176	20241015	183000	77903103	868	868	868	868	0
177	20241015	182900	77903103	868	868	868	868	0
178	20241015	182800	77903103	868	868	868	868	0
179	20241015	182700	77903103	868	868	868	868	0
180	20241015	182600	77903103	868	868	868	868	0
181	20241015	182500	77903103	868	868	868	868	0
182	20241015	182400	77903103	868	868	868	868	6622
183	20241015	182300	77903103	868	868	868	868	0
184	20241015	182200	77903103	868	868	868	868	0
185	20241015	182100	77903103	868	868	868	868	0
186	20241015	182000	77903103	868	868	868	868	0
187	20241015	181900	77903103	868	868	868	868	0
188	20241015	181800	77903103	868	868	868	868	0
189	20241015	181700	77903103	868	868	868	868	0
190	20241015	181600	77903103	868	868	868	868	0
191	20241015	181500	77903103	868	868	868	868	0
192	20241015	181400	77903103	868	868	868	868	0
193	20241015	181300	77903103	868	868	868	868	0
194	20241015	181200	77903103	868	868	868	868	0
195	20241015	181100	77903103	868	868	868	868	0
196	20241015	181000	77903103	868	868	868	868	0
197	20241015	180900	77903103	868	868	868	868	0
198	20241015	180800	77903103	868	868	868	868	0
199	20241015	180700	77903103	868	868	868	868	0
200	20241015	180600	77903103	868	868	868	868	0
201	20241015	180500	77903103	868	868	868	868	0
202	20241015	180400	77903103	868	868	868	868	0
203	20241015	180300	77903103	868	868	868	868	0
204	20241015	180200	77903103	868	868	868	868	0
205	20241015	180100	77903103	868	868	868	868	0
206	20241015	180000	77903103	868	868	868	868	0
207	20241015	175900	77903103	868	868	868	868	0
208	20241015	175800	77903103	868	868	868	868	0
209	20241015	175700	77903103	868	868	868	868	0
210	20241015	175600	77903103	868	868	868	868	0
211	20241015	175500	77903103	868	868	868	868	0
212	20241015	175400	77903103	868	868	868	868	6622
213	20241015	175300	77903103	868	868	868	868	0
214	20241015	175200	77903103	868	868	868	868	0
215	20241015	175100	77903103	868	868	868	868	0
216	20241015	175000	77903103	868	868	868	868	0
217	20241015	174900	77903103	868	868	868	868	0
218	20241015	174800	77903103	868	868	868	868	0
219	20241015	174700	77903103	868	868	868	868	0
220	20241015	174600	77903103	868	868	868	868	0
221	20241015	174500	77903103	868	868	868	868	0
222	20241015	174400	77903103	868	868	868	868	0
223	20241015	174300	77903103	868	868	868	868	0
224	20241015	174200	77903103	868	868	868	868	0
225	20241015	174100	77903103	868	868	868	868	0
226	20241015	174000	77903103	868	868	868	868	0
227	20241015	173900	77903103	868	868	868	868	0
228	20241015	173800	77903103	868	868	868	868	0
229	20241015	173700	77903103	868	868	868	868	0
230	20241015	173600	77903103	868	868	868	868	0
231	20241015	173500	77903103	868	868	868	868	0
232	20241015	173400	77903103	868	868	868	868	0
233	20241015	173300	77903103	868	868	868	868	0
234	20241015	173200	77903103	868	868	868	868	0
235	20241015	173100	77903103	868	868	868	868	0
236	20241015	173000	77903103	868	868	868	868	0
237	20241015	172900	77903103	868	868	868	868	0
238	20241015	172800	77903103	868	868	868	868	0
239	20241015	172700	77903103	868	868	868	868	0
240	20241015	172600	77903103	868	868	868	868	0
241	20241015	172500	77903103	868	868	868	868	0
242	20241015	172400	77903103	868	868	868	868	6622
243	20241015	172300	77903103	868	868	868	868	0
244	20241015	172200	77903103	868	868	868	868	0
245	20241015	172100	77903103	868	868	868	868	0
246	20241015	172000	77903103	868	868	868	868	0
247	20241015	171900	77903103	868	868	868	868	0
248	20241015	171800	77903103	868	868	868	868	0
249	20241015	171700	77903103	868	868	868	868	0
250	20241015	171600	77903103	868	868	868	868	0
251	20241015	171500	77903103	868	868	868	868	0
252	20241015	171400	77903103	868	868	868	868	0
253	20241015	171300	77903103	868	868	868	868	0
254	20241015	171200	77903103	868	868	868	868	0
255	20241015	171100	77903103	868	868	868	868	0
256	20241015	171000	77903103	868	868	868	868	0
257	20241015	170900	77903103	868	868	868	868	0
258	20241015	170800	77903103	868	868	868	868	0
259	20241015	170700	77903103	868	868	868	868	0
260	20241015	170600	77903103	868	868	868	868	0
261	20241015	170500	77903103	868	868	868	868	0
262	20241015	170400	77903103	868	868	868	868	0
263	20241015	170300	77903103	868	868	868	868	0
264	20241015	170200	77903103	868	868	868	868	0
265	20241015	170100	77903103	868	868	868	868	0
266	20241015	170000	77903103	868	868	868	868	0
267	20241015	165900	77903103	868	868	868	868	0
268	20241015	165800	77903103	868	868	868	868	0
269	20241015	165700	77903103	868	868	868	868	0
270	20241015	165600	77903103	868	868	868	868	0
271	20241015	165500	77903103	868	868	868	868	0
272	20241015	165400	77903103	868	868	868	868	6622
273	20241015	165300	77903103	868	868	868	868	0
274	20241015	165200	77903103	868	868	868	868	0
275	20241015	165100	77903103	868	868	868	868	0
276	20241015	165000	77903103	868	868	868	868	0
277	20241015	164900	77903103	868	868	868	868	0
278	20241015	164800	77903103	868	868	868	868	0
279	20241015	164700	77903103	868	868	868	868	0
280	20241015	164600	77903103	868	868	868	868	0
281	20241015	164500	77903103	868	868	868	868	0
282	20241015	164400	77903103	868	868	868	868	0
283	20241015	164300	77903103	868	868	868	868	0
284	20241015	164200	77903103	868	868	868	868	0
285	20241015	164100	77903103	868	868	868	868	0
286	20241015	164000	77903103	868	868	868	868	0
287	20241015	163900	77903103	868	868	868	868	0
288	20241015	163800	77903103	868	868	868	868	0
289	20241015	163700	77903103	868	868	868	868	0
290	20241015	163600	77903103	868	868	868	868	0
291	20241015	163500	77903103	868	868	868	868	0
292	20241015	163400	77903103	868	868	868	868	0
293	20241015	163300	77903103	868	868	868	868	0
294	20241015	163200	77903103	868	868	868	868	0
295	20241015	163100	77903103	868	868	868	868	0
296	20241015	163000	77903103	868	868	868	868	0
297	20241015	162900	77903103	868	868	868	868	0
298	20241015	162800	77903103	868	868	868	868	0
299	20241015	162700	77903103	868	868	868	868	0
300	20241015	162600	77903103	868	868	868	868	0
301	20241015	162500	77903103	868	868	868	868	0
302	20241015	162400	77903103	868	868	868	868	6622
303	20241015	162300	77903103	868	868	868	868	0
304	20241015	162200	77903103	868	868	868	868	0
305	20241015	162100	77903103	868	868	868	868	0
306	20241015	162000	77903103	868	868	868	868	0
307	20241015	161900	77903103	868	868	868	868	0
308	20241015	161800	77903103	868	868	868	868	0
309	20241015	161700	77903103	868	868	868	868	0
310	20241015	161600	77903103	868	868	868	868	0
311	20241015	161500	77903103	868	868	868	868	0
312	20241015	161400	77903103	868	868	868	868	0
313	20241015	161300	77903103	868	868	868	868	0
314	20241015	161200	77903103	868	868	868	868	0
315	20241015	161100	77903103	868	868	868	868	0
316	20241015	161000	77903103	868	868	868	868	0
317	20241015	160900	77903103	868	868	868	868	0
318	20241015	160800	77903103	868	868	868	868	0
319	20241015	160700	77903103	868	868	868	868	0
320	20241015	160600	77903103	868	868	868	868	0
321	20241015	160500	77903103	868	868	868	868	0
322	20241015	160400	77903103	868	868	868	868	0
323	20241015	160300	77903103	868	868	868	868	0
324	20241015	160200	77903103	868	868	868	868	0
325	20241015	160100	77903103	868	868	868	868	0
326	20241015	160000	77903103	868	868	868	868	0
327	20241015	155900	77903103	868	868	868	868	0
328	20241015	155800	77903103	868	868	868	868	0
329	20241015	155700	77903103	868	868	868	868	0
330	20241015	155600	77903103	868	868	868	868	0
331	20241015	155500	77903103	868	868	868	868	0
332	20241015	155400	77903103	868	868	868	868	6622
333	20241015	155300	77903103	868	868	868	868	0
334	20241015	155200	77903103	868	868	868	868	0
335	20241015	155100	77903103	868	868	868	868	0
336	20241015	155000	77903103	868	868	868	868	0
337	20241015	154900	77903103	868	868	868	868	0
338	20241015	154800	77903103	868	868	868	868	0
339	20241015	154700	77903103	868	868	868	868	0
340	20241015	154600	77903103	868	868	868	868	0
341	20241015	154500	77903103	868	868	868	868	0
342	20241015	154400	77903103	868	868	868	868	0
343	20241015	154300	77903103	868	868	868	868	0
344	20241015	154200	77903103	868	868	868	868	0
345	20241015	154100	77903103	868	868	868	868	0
346	20241015	154000	77903103	868	868	868	868	0
347	20241015	153900	77903103	868	868	868	868	0
348	20241015	153800	77903103	868	868	868	868	0
349	20241015	153700	77903103	868	868	868	868	0
350	20241015	153600	77903103	868	868	868	868	0
351	20241015	153500	77903103	868	868	868	868	0
352	20241015	153400	77903103	868	868	868	868	0
353	20241015	153300	77903103	868	868	868	868	0
354	20241015	153200	77903103	868	868	868	868	0
355	20241015	153100	77903103	868	868	868	868	0
356	20241015	153000	77903103	868	868	868	868	6622
357	20241015	152900	72155207	879	879	879	879	0
358	20241015	152800	72155207	879	879	879	879	0
359	20241015	152700	72155207	879	879	879	879	0
360	20241015	152600	72155207	879	879	879	879	0
361	20241015	152500	72155207	879	879	879	879	0
362	20241015	152400	72155207	879	879	879	879	0
363	20241015	152300	72155207	879	879	879	879	0
364	20241015	152200	72155207	879	879	879	879	0
365	20241015	152100	72155207	879	879	879	879	0
366	20241015	152000	72155207	879	879	879	879	0
367	20241015	151900	72155207	879	879	879	879	0
368	20241015	151800	72155207	879	879	879	879	2
369	20241015	151700	72153449	879	868	880	868	2746
370	20241015	151600	69756317	868	868	868	867	2294
371	20241015	151500	67765768	871	871	871	871	1
372	20241015	151400	67764897	871	868	871	868	234
373	20241015	151300	67561782	868	868	868	868	0
374	20241015	151200	67561782	868	868	868	868	6
375	20241015	151100	67556574	868	868	868	868	0
376	20241015	151000	67556574	868	868	868	868	1
377	20241015	150900	67555706	868	868	868	868	1
378	20241015	150800	67554838	868	868	868	868	0
379	20241015	150700	67554838	868	868	868	868	1
380	20241015	150600	67553970	868	868	868	868	2
381	20241015	150500	67552234	868	868	868	868	0
382	20241015	150400	67552234	868	868	868	868	0
383	20241015	150300	67552234	868	868	868	868	0
384	20241015	150200	67552234	868	868	868	868	1
385	20241015	150100	67551366	868	868	868	868	0
386	20241015	150000	67551366	868	868	868	868	0
387	20241015	145900	67551366	868	868	868	868	0
388	20241015	145800	67551366	868	867	868	867	301
389	20241015	145700	67290398	868	868	868	868	1
390	20241015	145600	67289530	868	868	868	868	1
391	20241015	145500	67288662	868	868	868	868	0
392	20241015	145400	67288662	868	868	868	868	101
393	20241015	145300	67200994	868	868	868	868	10
394	20241015	145200	67192314	868	868	868	868	0
395	20241015	145100	67192314	868	868	868	868	11
396	20241015	145000	67182766	868	868	868	868	0
397	20241015	144900	67182766	868	868	868	868	100
398	20241015	144800	67095966	868	868	868	868	0
399	20241015	144700	67095966	868	868	868	868	0
400	20241015	144600	67095966	868	868	868	868	116
401	20241015	144500	66995278	868	868	868	868	1
402	20241015	144400	66994410	867	868	868	867	28
403	20241015	144300	66970133	868	869	869	868	671
404	20241015	144200	66387477	873	873	873	873	1
405	20241015	144100	66386604	870	870	870	870	5
406	20241015	144000	66382254	873	873	873	873	0
407	20241015	143900	66382254	873	873	873	873	1
408	20241015	143800	66381381	873	873	873	873	0
409	20241015	143700	66381381	873	873	873	873	0
410	20241015	143600	66381381	873	873	873	873	0
411	20241015	143500	66381381	873	873	873	873	0
412	20241015	143400	66381381	873	873	873	873	0
413	20241015	143300	66381381	873	873	873	873	0
414	20241015	143200	66381381	873	873	873	873	0
415	20241015	143100	66381381	873	873	873	873	1
416	20241015	143000	66380508	870	871	871	870	33
417	20241015	142900	66351787	875	875	875	875	0
418	20241015	142800	66351787	875	875	875	875	0
419	20241015	142700	66351787	875	875	875	875	0
420	20241015	142600	66351787	875	875	875	875	0
421	20241015	142500	66351787	875	875	875	875	0
422	20241015	142400	66351787	875	875	875	875	0
423	20241015	142300	66351787	875	875	875	875	0
424	20241015	142200	66351787	875	872	875	872	8
425	20241015	142100	66344805	875	875	875	875	0
426	20241015	142000	66344805	875	875	875	875	0
427	20241015	141900	66344805	875	875	875	875	21
428	20241015	141800	66326430	875	875	875	875	0
429	20241015	141700	66326430	875	870	875	870	611
430	20241015	141600	65794855	870	870	870	870	0
431	20241015	141500	65794855	870	870	870	870	0
432	20241015	141400	65794855	870	870	870	870	101
433	20241015	141300	65706985	870	870	870	870	0
434	20241015	141200	65706985	870	870	870	870	0
435	20241015	141100	65706985	870	870	870	870	0
436	20241015	141000	65706985	870	870	870	870	0
437	20241015	140900	65706985	870	870	870	870	24
438	20241015	140800	65686105	870	870	870	870	0
439	20241015	140700	65686105	870	870	870	870	0
440	20241015	140600	65686105	870	870	870	870	3
441	20241015	140500	65683495	870	870	870	870	0
442	20241015	140400	65683495	870	870	870	870	0
443	20241015	140300	65683495	870	870	870	870	0
444	20241015	140200	65683495	870	870	870	870	0
445	20241015	140100	65683495	870	870	870	870	0
446	20241015	140000	65683495	870	870	870	870	0
447	20241015	135900	65683495	870	870	870	870	0
448	20241015	135800	65683495	870	870	870	870	0
449	20241015	135700	65683495	870	870	870	870	0
450	20241015	135600	65683495	870	870	870	870	0
451	20241015	135500	65683495	870	870	870	870	0
452	20241015	135400	65683495	870	870	870	870	0
453	20241015	135300	65683495	870	870	870	870	0
454	20241015	135200	65683495	870	870	870	870	0
455	20241015	135100	65683495	870	870	870	870	0
456	20241015	135000	65683495	870	870	870	870	0
457	20241015	134900	65683495	870	870	870	870	0
458	20241015	134800	65683495	870	870	870	870	0
459	20241015	134700	65683495	870	870	870	870	0
460	20241015	134600	65683495	870	867	870	867	5
461	20241015	134500	65679157	870	870	870	870	0
462	20241015	134400	65679157	870	870	870	868	22
463	20241015	134300	65660038	870	870	870	870	0
464	20241015	134200	65660038	870	870	870	870	1
465	20241015	134100	65659168	870	870	870	870	1
466	20241015	134000	65658298	869	869	869	869	3
467	20241015	133900	65655691	870	870	870	870	11
468	20241015	133800	65646121	870	870	870	870	0
469	20241015	133700	65646121	870	870	870	870	0
470	20241015	133600	65646121	870	870	870	870	0
471	20241015	133500	65646121	870	870	870	870	0
472	20241015	133400	65646121	870	870	870	870	0
473	20241015	133300	65646121	870	870	870	870	1
474	20241015	133200	65645251	870	870	870	870	0
475	20241015	133100	65645251	870	870	870	870	0
476	20241015	133000	65645251	870	870	870	870	1
477	20241015	132900	65644381	870	870	870	870	0
478	20241015	132800	65644381	870	870	870	870	18
479	20241015	132700	65628721	870	870	870	870	0
480	20241015	132600	65628721	870	870	870	870	0
481	20241015	132500	65628721	870	870	870	870	0
482	20241015	132400	65628721	870	870	870	870	0
483	20241015	132300	65628721	870	870	870	870	0
484	20241015	132200	65628721	870	870	870	870	0
485	20241015	132100	65628721	870	870	870	870	1
486	20241015	132000	65627851	868	868	868	868	115
487	20241015	131900	65528031	870	870	870	870	216
488	20241015	131800	65340111	870	870	870	870	0
489	20241015	131700	65340111	870	870	870	870	1
490	20241015	131600	65339241	870	870	870	870	4
491	20241015	131500	65335761	870	868	870	868	148
492	20241015	131400	65207293	868	868	868	868	0
493	20241015	131300	65207293	868	866	868	866	25
494	20241015	131200	65185639	868	868	868	868	0
495	20241015	131100	65185639	868	868	868	868	0
496	20241015	131000	65185639	868	868	868	868	0
497	20241015	130900	65185639	868	868	868	868	1
498	20241015	130800	65184771	867	867	867	867	1
499	20241015	130700	65183904	868	868	868	868	0
500	20241015	130600	65183904	868	866	868	866	184
501	20241015	130500	65024214	868	868	868	868	606
502	20241015	130400	64498206	868	868	868	868	0
503	20241015	130300	64498206	868	868	868	868	1
504	20241015	130200	64497338	868	867	868	867	140
505	20241015	130100	64375956	868	870	870	868	1271
506	20241015	130000	63272724	870	870	870	870	0
507	20241015	125900	63272724	870	870	870	870	0
508	20241015	125800	63272724	870	871	871	869	1169
509	20241015	125700	62255755	870	871	871	870	215
510	20241015	125600	62068516	874	874	874	874	0
511	20241015	125500	62068516	874	874	874	874	0
512	20241015	125400	62068516	874	874	874	874	0
513	20241015	125300	62068516	874	874	874	874	0
514	20241015	125200	62068516	874	874	874	874	0
515	20241015	125100	62068516	874	874	874	874	1
516	20241015	125000	62067642	873	873	873	873	0
517	20241015	124900	62067642	873	873	873	873	1
518	20241015	124800	62066769	876	876	876	876	0
519	20241015	124700	62066769	876	876	876	876	0
520	20241015	124600	62066769	876	876	876	876	1
521	20241015	124500	62065893	876	876	876	876	0
522	20241015	124400	62065893	876	876	876	876	0
523	20241015	124300	62065893	876	876	876	876	0
524	20241015	124200	62065893	876	876	876	876	0
525	20241015	124100	62065893	876	876	876	876	0
526	20241015	124000	62065893	876	876	876	876	0
527	20241015	123900	62065893	876	876	876	876	0
528	20241015	123800	62065893	876	876	876	876	0
529	20241015	123700	62065893	876	876	876	876	0
530	20241015	123600	62065893	876	876	876	876	1
531	20241015	123500	62065017	876	876	876	876	0
532	20241015	123400	62065017	876	876	876	876	0
533	20241015	123300	62065017	876	876	876	876	0
534	20241015	123200	62065017	876	876	876	876	0
535	20241015	123100	62065017	876	876	876	876	0
536	20241015	123000	62065017	876	876	876	876	1
537	20241015	122900	62064141	876	876	876	876	0
538	20241015	122800	62064141	876	876	876	876	0
539	20241015	122700	62064141	876	871	876	871	6
540	20241015	122600	62058910	876	876	876	876	1
541	20241015	122500	62058034	876	876	876	876	1
542	20241015	122400	62057158	870	870	870	870	1
543	20241015	122300	62056288	871	871	871	871	5
544	20241015	122200	62051933	876	870	876	869	80
545	20241015	122100	61982365	876	876	876	876	1
546	20241015	122000	61981489	871	876	876	871	30
547	20241015	121900	61955354	872	872	872	872	10
548	20241015	121800	61946634	875	875	875	875	0
549	20241015	121700	61946634	875	871	875	871	25
550	20241015	121600	61924799	875	875	875	875	200
551	20241015	121500	61749799	870	870	870	870	0
552	20241015	121400	61749799	870	870	870	870	0
553	20241015	121300	61749799	870	870	870	870	195
554	20241015	121200	61580149	875	875	875	875	0
555	20241015	121100	61580149	875	875	875	875	0
556	20241015	121000	61580149	875	875	875	875	0
557	20241015	120900	61580149	875	875	875	875	0
558	20241015	120800	61580149	875	875	875	875	0
559	20241015	120700	61580149	875	875	875	875	0
560	20241015	120600	61580149	875	875	875	875	20
561	20241015	120500	61562649	875	875	875	875	0
562	20241015	120400	61562649	875	875	875	875	0
563	20241015	120300	61562649	875	875	875	875	0
564	20241015	120200	61562649	875	875	875	875	0
565	20241015	120100	61562649	875	875	875	875	0
566	20241015	120000	61562649	875	875	875	875	0
567	20241015	115900	61562649	875	875	875	875	0
568	20241015	115800	61562649	875	875	875	875	0
569	20241015	115700	61562649	875	875	875	875	0
570	20241015	115600	61562649	875	875	875	875	300
571	20241015	115500	61300149	875	874	875	874	300
572	20241015	115400	61037662	875	875	875	875	0
573	20241015	115300	61037662	875	875	875	875	0
574	20241015	115200	61037662	875	875	875	875	0
575	20241015	115100	61037662	875	875	875	875	0
576	20241015	115000	61037662	875	875	875	875	0
577	20241015	114900	61037662	875	870	875	868	1764
578	20241015	114800	59505694	877	877	877	877	0
579	20241015	114700	59505694	877	877	877	877	1
580	20241015	114600	59504817	877	877	877	877	0
581	20241015	114500	59504817	877	877	877	877	0
582	20241015	114400	59504817	877	876	877	876	5
583	20241015	114300	59500436	870	876	877	870	16
584	20241015	114200	59486425	877	877	877	877	0
585	20241015	114100	59486425	877	877	877	877	0
586	20241015	114000	59486425	877	877	877	877	0
587	20241015	113900	59486425	877	877	877	877	0
588	20241015	113800	59486425	877	874	877	874	56
589	20241015	113700	59437456	875	875	875	875	0
590	20241015	113600	59437456	875	875	875	875	0
591	20241015	113500	59437456	875	869	875	869	2
592	20241015	113400	59435712	877	877	877	877	0
593	20241015	113300	59435712	877	877	877	877	0
594	20241015	113200	59435712	877	877	877	877	0
595	20241015	113100	59435712	877	877	877	877	0
596	20241015	113000	59435712	877	877	877	877	0
597	20241015	112900	59435712	877	877	877	877	0
598	20241015	112800	59435712	877	877	877	877	0
599	20241015	112700	59435712	877	877	877	877	0
600	20241015	112600	59435712	877	877	877	877	0
601	20241015	112500	59435712	877	877	877	877	0
602	20241015	112400	59435712	877	877	877	877	0
603	20241015	112300	59435712	877	877	877	877	0
604	20241015	112200	59435712	877	877	877	877	0
605	20241015	112100	59435712	877	877	877	877	0
606	20241015	112000	59435712	877	877	877	877	0
607	20241015	111900	59435712	877	877	877	877	0
608	20241015	111800	59435712	877	877	877	877	0
609	20241015	111700	59435712	877	869	877	869	33
610	20241015	111600	59407027	869	869	869	869	1
611	20241015	111500	59406158	878	877	878	877	41
612	20241015	111400	59370200	878	878	878	878	0
613	20241015	111300	59370200	878	878	878	878	0
614	20241015	111200	59370200	878	878	878	878	0
615	20241015	111100	59370200	878	878	878	878	1
616	20241015	111000	59369322	869	879	879	869	601
617	20241015	110900	58847043	879	879	879	879	17
618	20241015	110800	58832100	879	879	879	869	3
619	20241015	110700	58829473	879	879	879	879	1
620	20241015	110600	58828594	878	878	878	878	200
621	20241015	110500	58652994	878	878	878	878	1
622	20241015	110400	58652116	876	875	876	875	300
623	20241015	110300	58389367	876	876	876	876	0
624	20241015	110200	58389367	876	876	876	876	0
625	20241015	110100	58389367	876	876	876	876	1
626	20241015	110000	58388491	876	876	876	876	0
627	20241015	105900	58388491	876	876	876	876	1
628	20241015	105800	58387615	868	871	871	868	1430
629	20241015	105700	57145311	878	878	878	878	2
630	20241015	105600	57143555	878	878	878	878	1
631	20241015	105500	57142677	880	880	880	880	0
632	20241015	105400	57142677	880	880	880	880	0
633	20241015	105300	57142677	880	880	880	880	0
634	20241015	105200	57142677	880	880	880	880	0
635	20241015	105100	57142677	880	880	880	880	0
636	20241015	105000	57142677	880	880	880	880	0
637	20241015	104900	57142677	880	880	880	880	0
638	20241015	104800	57142677	880	880	880	880	0
639	20241015	104700	57142677	880	880	880	880	0
640	20241015	104600	57142677	880	879	880	879	22
641	20241015	104500	57123338	880	879	880	879	48
642	20241015	104400	57081145	879	879	879	879	0
643	20241015	104300	57081145	879	879	879	879	0
644	20241015	104200	57081145	879	879	879	879	26
645	20241015	104100	57058291	880	880	880	880	0
646	20241015	104000	57058291	880	880	880	880	0
647	20241015	103900	57058291	880	880	880	880	0
648	20241015	103800	57058291	880	880	880	880	0
649	20241015	103700	57058291	880	880	880	880	0
650	20241015	103600	57058291	880	880	880	880	0
651	20241015	103500	57058291	880	876	880	876	114
652	20241015	103400	56958339	876	876	876	876	1001
653	20241015	103300	56081463	876	876	876	876	1
654	20241015	103200	56080587	870	870	870	870	78
655	20241015	103100	56012727	876	876	876	876	0
656	20241015	103000	56012727	876	876	876	876	0
657	20241015	102900	56012727	876	876	876	876	0
658	20241015	102800	56012727	876	876	876	876	0
659	20241015	102700	56012727	876	876	876	876	0
660	20241015	102600	56012727	876	876	876	876	0
661	20241015	102500	56012727	876	876	876	876	0
662	20241015	102400	56012727	876	876	876	876	0
663	20241015	102300	56012727	876	876	876	876	0
664	20241015	102200	56012727	876	876	876	876	0
665	20241015	102100	56012727	876	870	876	870	2
666	20241015	102000	56010981	876	876	876	876	0
667	20241015	101900	56010981	876	876	876	876	0
668	20241015	101800	56010981	876	876	876	876	0
669	20241015	101700	56010981	876	876	876	876	2
670	20241015	101600	56009229	867	870	870	867	963
671	20241015	101500	55173167	882	882	882	882	0
672	20241015	101400	55173167	882	882	882	882	0
673	20241015	101300	55173167	882	882	882	882	0
674	20241015	101200	55173167	882	882	882	882	0
675	20241015	101100	55173167	882	882	882	882	0
676	20241015	101000	55173167	882	882	882	882	0
677	20241015	100900	55173167	882	882	882	882	0
678	20241015	100800	55173167	882	882	882	882	0
679	20241015	100700	55173167	882	882	882	882	0
680	20241015	100600	55173167	882	882	882	882	0
681	20241015	100500	55173167	882	882	882	882	0
682	20241015	100400	55173167	882	882	882	882	0
683	20241015	100300	55173167	882	882	882	882	6
684	20241015	100200	55167875	882	882	882	882	1
685	20241015	100100	55166993	870	873	873	870	1928
686	20241015	100000	53487497	883	883	883	883	1
687	20241015	095900	53486614	873	874	874	873	565
688	20241015	095800	52993363	882	882	882	882	1500
689	20241015	095700	51670363	882	882	882	882	0
690	20241015	095600	51670363	882	875	882	875	1937
691	20241015	095500	49971526	874	880	880	874	591
692	20241015	095400	49453696	880	880	883	880	162
693	20241015	095300	49311133	883	883	883	883	0
694	20241015	095200	49311133	883	883	883	883	1
695	20241015	095100	49310250	880	883	883	880	2
696	20241015	095000	49308487	880	880	880	880	300
697	20241015	094900	49044487	883	883	883	883	0
698	20241015	094800	49044487	883	882	883	882	2
699	20241015	094700	49042722	883	883	883	883	0
700	20241015	094600	49042722	883	883	883	883	0
701	20241015	094500	49042722	883	882	883	882	85
702	20241015	094400	48967751	882	882	882	882	0
703	20241015	094300	48967751	882	882	882	882	1
704	20241015	094200	48966869	882	882	882	882	3
705	20241015	094100	48964223	882	882	882	882	7
706	20241015	094000	48958049	882	882	882	882	3
707	20241015	093900	48955403	882	878	882	878	2945
708	20241015	093800	46368837	878	877	878	877	29
709	20241015	093700	46343402	876	873	876	873	2
710	20241015	093600	46341653	876	876	876	873	1175
711	20241015	093500	45312465	877	877	877	877	1
712	20241015	093400	45311588	877	877	877	877	0
713	20241015	093300	45311588	877	877	877	877	9
714	20241015	093200	45303695	877	877	877	877	10
715	20241015	093100	45294925	877	877	877	877	21
716	20241015	093000	45276508	877	876	877	876	38
717	20241015	092900	45243212	877	876	877	876	216
718	20241015	092800	45053979	878	876	878	876	216
719	20241015	092700	44864733	878	879	879	877	3801
720	20241015	092600	41528557	879	882	882	879	221
721	20241015	092500	41334295	883	879	883	879	2
722	20241015	092400	41332533	885	885	885	885	0
723	20241015	092300	41332533	885	885	885	885	0
724	20241015	092200	41332533	885	885	885	885	0
725	20241015	092100	41332533	885	885	885	885	0
726	20241015	092000	41332533	885	885	885	885	0
727	20241015	091900	41332533	885	881	885	879	15001
728	20241015	091800	28139926	885	885	885	885	1
729	20241015	091700	28139041	885	885	885	885	101
730	20241015	091600	28049656	885	880	885	880	303
731	20241015	091500	27783001	885	885	885	885	3
732	20241015	091400	27780346	884	884	884	884	11
733	20241015	091300	27770622	884	885	885	879	1582
734	20241015	091200	26377126	885	885	885	885	11
735	20241015	091100	26367391	885	880	885	880	3879
736	20241015	091000	22953866	886	885	889	880	12388
737	20241015	090900	12044883	893	893	893	884	205
738	20241015	090800	11863568	893	888	893	884	764
739	20241015	090700	11186543	895	890	895	885	16
740	20241015	090600	11172302	895	891	895	891	479
741	20241015	090500	10745509	896	896	896	896	1
742	20241015	090400	10744613	896	898	898	891	1118
743	20241015	090300	9746745	895	898	898	895	2011
744	20241015	090200	7946867	898	894	899	882	381
745	20241015	090100	7607034	894	894	894	894	4001
746	20241015	090000	4030140	894	886	894	886	4546