KissMeData/293580/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	210700	88729762	983	983	983	983	10060
3	20241004	210600	88729762	983	983	983	983	0
4	20241004	210500	88729762	983	983	983	983	0
5	20241004	210400	88729762	983	983	983	983	0
6	20241004	210300	88729762	983	983	983	983	0
7	20241004	210200	88729762	983	983	983	983	0
8	20241004	210100	88729762	983	983	983	983	0
9	20241004	210000	88729762	983	983	983	983	0
10	20241004	205900	88729762	983	983	983	983	0
11	20241004	205800	88729762	983	983	983	983	0
12	20241004	205700	88729762	983	983	983	983	0
13	20241004	205600	88729762	983	983	983	983	0
14	20241004	205500	88729762	983	983	983	983	0
15	20241004	205400	88729762	983	983	983	983	0
16	20241004	205300	88729762	983	983	983	983	0
17	20241004	205200	88729762	983	983	983	983	0
18	20241004	205100	88729762	983	983	983	983	0
19	20241004	205000	88729762	983	983	983	983	0
20	20241004	204900	88729762	983	983	983	983	0
21	20241004	204800	88729762	983	983	983	983	0
22	20241004	204700	88729762	983	983	983	983	0
23	20241004	204600	88729762	983	983	983	983	0
24	20241004	204500	88729762	983	983	983	983	0
25	20241004	204400	88729762	983	983	983	983	0
26	20241004	204300	88729762	983	983	983	983	0
27	20241004	204200	88729762	983	983	983	983	0
28	20241004	204100	88729762	983	983	983	983	0
29	20241004	204000	88729762	983	983	983	983	0
30	20241004	203900	88729762	983	983	983	983	0
31	20241004	203800	88729762	983	983	983	983	0
32	20241004	203700	88729762	983	983	983	983	10060
33	20241004	203600	88729762	983	983	983	983	0
34	20241004	203500	88729762	983	983	983	983	0
35	20241004	203400	88729762	983	983	983	983	0
36	20241004	203300	88729762	983	983	983	983	0
37	20241004	203200	88729762	983	983	983	983	0
38	20241004	203100	88729762	983	983	983	983	0
39	20241004	203000	88729762	983	983	983	983	0
40	20241004	202900	88729762	983	983	983	983	0
41	20241004	202800	88729762	983	983	983	983	0
42	20241004	202700	88729762	983	983	983	983	0
43	20241004	202600	88729762	983	983	983	983	0
44	20241004	202500	88729762	983	983	983	983	0
45	20241004	202400	88729762	983	983	983	983	0
46	20241004	202300	88729762	983	983	983	983	0
47	20241004	202200	88729762	983	983	983	983	0
48	20241004	202100	88729762	983	983	983	983	0
49	20241004	202000	88729762	983	983	983	983	0
50	20241004	201900	88729762	983	983	983	983	0
51	20241004	201800	88729762	983	983	983	983	0
52	20241004	201700	88729762	983	983	983	983	0
53	20241004	201600	88729762	983	983	983	983	0
54	20241004	201500	88729762	983	983	983	983	0
55	20241004	201400	88729762	983	983	983	983	0
56	20241004	201300	88729762	983	983	983	983	0
57	20241004	201200	88729762	983	983	983	983	0
58	20241004	201100	88729762	983	983	983	983	0
59	20241004	201000	88729762	983	983	983	983	0
60	20241004	200900	88729762	983	983	983	983	0
61	20241004	200800	88729762	983	983	983	983	0
62	20241004	200700	88729762	983	983	983	983	10060
63	20241004	200600	88729762	983	983	983	983	0
64	20241004	200500	88729762	983	983	983	983	0
65	20241004	200400	88729762	983	983	983	983	0
66	20241004	200300	88729762	983	983	983	983	0
67	20241004	200200	88729762	983	983	983	983	0
68	20241004	200100	88729762	983	983	983	983	0
69	20241004	200000	88729762	983	983	983	983	0
70	20241004	195900	88729762	983	983	983	983	0
71	20241004	195800	88729762	983	983	983	983	0
72	20241004	195700	88729762	983	983	983	983	0
73	20241004	195600	88729762	983	983	983	983	0
74	20241004	195500	88729762	983	983	983	983	0
75	20241004	195400	88729762	983	983	983	983	0
76	20241004	195300	88729762	983	983	983	983	0
77	20241004	195200	88729762	983	983	983	983	0
78	20241004	195100	88729762	983	983	983	983	0
79	20241004	195000	88729762	983	983	983	983	0
80	20241004	194900	88729762	983	983	983	983	0
81	20241004	194800	88729762	983	983	983	983	0
82	20241004	194700	88729762	983	983	983	983	0
83	20241004	194600	88729762	983	983	983	983	0
84	20241004	194500	88729762	983	983	983	983	0
85	20241004	194400	88729762	983	983	983	983	0
86	20241004	194300	88729762	983	983	983	983	0
87	20241004	194200	88729762	983	983	983	983	0
88	20241004	194100	88729762	983	983	983	983	0
89	20241004	194000	88729762	983	983	983	983	0
90	20241004	193900	88729762	983	983	983	983	0
91	20241004	193800	88729762	983	983	983	983	0
92	20241004	193700	88729762	983	983	983	983	10060
93	20241004	193600	88729762	983	983	983	983	0
94	20241004	193500	88729762	983	983	983	983	0
95	20241004	193400	88729762	983	983	983	983	0
96	20241004	193300	88729762	983	983	983	983	0
97	20241004	193200	88729762	983	983	983	983	0
98	20241004	193100	88729762	983	983	983	983	0
99	20241004	193000	88729762	983	983	983	983	0
100	20241004	192900	88729762	983	983	983	983	0
101	20241004	192800	88729762	983	983	983	983	0
102	20241004	192700	88729762	983	983	983	983	0
103	20241004	192600	88729762	983	983	983	983	0
104	20241004	192500	88729762	983	983	983	983	0
105	20241004	192400	88729762	983	983	983	983	0
106	20241004	192300	88729762	983	983	983	983	0
107	20241004	192200	88729762	983	983	983	983	0
108	20241004	192100	88729762	983	983	983	983	0
109	20241004	192000	88729762	983	983	983	983	0
110	20241004	191900	88729762	983	983	983	983	0
111	20241004	191800	88729762	983	983	983	983	0
112	20241004	191700	88729762	983	983	983	983	0
113	20241004	191600	88729762	983	983	983	983	0
114	20241004	191500	88729762	983	983	983	983	0
115	20241004	191400	88729762	983	983	983	983	0
116	20241004	191300	88729762	983	983	983	983	0
117	20241004	191200	88729762	983	983	983	983	0
118	20241004	191100	88729762	983	983	983	983	0
119	20241004	191000	88729762	983	983	983	983	0
120	20241004	190900	88729762	983	983	983	983	0
121	20241004	190800	88729762	983	983	983	983	0
122	20241004	190700	88729762	983	983	983	983	10060
123	20241004	190600	88729762	983	983	983	983	0
124	20241004	190500	88729762	983	983	983	983	0
125	20241004	190400	88729762	983	983	983	983	0
126	20241004	190300	88729762	983	983	983	983	0
127	20241004	190200	88729762	983	983	983	983	0
128	20241004	190100	88729762	983	983	983	983	0
129	20241004	190000	88729762	983	983	983	983	0
130	20241004	185900	88729762	983	983	983	983	0
131	20241004	185800	88729762	983	983	983	983	0
132	20241004	185700	88729762	983	983	983	983	0
133	20241004	185600	88729762	983	983	983	983	0
134	20241004	185500	88729762	983	983	983	983	0
135	20241004	185400	88729762	983	983	983	983	0
136	20241004	185300	88729762	983	983	983	983	0
137	20241004	185200	88729762	983	983	983	983	0
138	20241004	185100	88729762	983	983	983	983	0
139	20241004	185000	88729762	983	983	983	983	0
140	20241004	184900	88729762	983	983	983	983	0
141	20241004	184800	88729762	983	983	983	983	0
142	20241004	184700	88729762	983	983	983	983	0
143	20241004	184600	88729762	983	983	983	983	0
144	20241004	184500	88729762	983	983	983	983	0
145	20241004	184400	88729762	983	983	983	983	0
146	20241004	184300	88729762	983	983	983	983	0
147	20241004	184200	88729762	983	983	983	983	0
148	20241004	184100	88729762	983	983	983	983	0
149	20241004	184000	88729762	983	983	983	983	0
150	20241004	183900	88729762	983	983	983	983	0
151	20241004	183800	88729762	983	983	983	983	0
152	20241004	183700	88729762	983	983	983	983	10060
153	20241004	183600	88729762	983	983	983	983	0
154	20241004	183500	88729762	983	983	983	983	0
155	20241004	183400	88729762	983	983	983	983	0
156	20241004	183300	88729762	983	983	983	983	0
157	20241004	183200	88729762	983	983	983	983	0
158	20241004	183100	88729762	983	983	983	983	0
159	20241004	183000	88729762	983	983	983	983	0
160	20241004	182900	88729762	983	983	983	983	0
161	20241004	182800	88729762	983	983	983	983	0
162	20241004	182700	88729762	983	983	983	983	0
163	20241004	182600	88729762	983	983	983	983	0
164	20241004	182500	88729762	983	983	983	983	0
165	20241004	182400	88729762	983	983	983	983	0
166	20241004	182300	88729762	983	983	983	983	0
167	20241004	182200	88729762	983	983	983	983	0
168	20241004	182100	88729762	983	983	983	983	0
169	20241004	182000	88729762	983	983	983	983	0
170	20241004	181900	88729762	983	983	983	983	0
171	20241004	181800	88729762	983	983	983	983	0
172	20241004	181700	88729762	983	983	983	983	0
173	20241004	181600	88729762	983	983	983	983	0
174	20241004	181500	88729762	983	983	983	983	0
175	20241004	181400	88729762	983	983	983	983	0
176	20241004	181300	88729762	983	983	983	983	0
177	20241004	181200	88729762	983	983	983	983	0
178	20241004	181100	88729762	983	983	983	983	0
179	20241004	181000	88729762	983	983	983	983	0
180	20241004	180900	88729762	983	983	983	983	0
181	20241004	180800	88729762	983	983	983	983	0
182	20241004	180700	88729762	983	983	983	983	10060
183	20241004	180600	88729762	983	983	983	983	0
184	20241004	180500	88729762	983	983	983	983	0
185	20241004	180400	88729762	983	983	983	983	0
186	20241004	180300	88729762	983	983	983	983	0
187	20241004	180200	88729762	983	983	983	983	0
188	20241004	180100	88729762	983	983	983	983	0
189	20241004	180000	88729762	983	983	983	983	0
190	20241004	175900	88729762	983	983	983	983	0
191	20241004	175800	88729762	983	983	983	983	0
192	20241004	175700	88729762	983	983	983	983	0
193	20241004	175600	88729762	983	983	983	983	0
194	20241004	175500	88729762	983	983	983	983	0
195	20241004	175400	88729762	983	983	983	983	0
196	20241004	175300	88729762	983	983	983	983	0
197	20241004	175200	88729762	983	983	983	983	0
198	20241004	175100	88729762	983	983	983	983	0
199	20241004	175000	88729762	983	983	983	983	0
200	20241004	174900	88729762	983	983	983	983	0
201	20241004	174800	88729762	983	983	983	983	0
202	20241004	174700	88729762	983	983	983	983	0
203	20241004	174600	88729762	983	983	983	983	0
204	20241004	174500	88729762	983	983	983	983	0
205	20241004	174400	88729762	983	983	983	983	0
206	20241004	174300	88729762	983	983	983	983	0
207	20241004	174200	88729762	983	983	983	983	0
208	20241004	174100	88729762	983	983	983	983	0
209	20241004	174000	88729762	983	983	983	983	0
210	20241004	173900	88729762	983	983	983	983	0
211	20241004	173800	88729762	983	983	983	983	0
212	20241004	173700	88729762	983	983	983	983	10060
213	20241004	173600	88729762	983	983	983	983	0
214	20241004	173500	88729762	983	983	983	983	0
215	20241004	173400	88729762	983	983	983	983	0
216	20241004	173300	88729762	983	983	983	983	0
217	20241004	173200	88729762	983	983	983	983	0
218	20241004	173100	88729762	983	983	983	983	0
219	20241004	173000	88729762	983	983	983	983	0
220	20241004	172900	88729762	983	983	983	983	0
221	20241004	172800	88729762	983	983	983	983	0
222	20241004	172700	88729762	983	983	983	983	0
223	20241004	172600	88729762	983	983	983	983	0
224	20241004	172500	88729762	983	983	983	983	0
225	20241004	172400	88729762	983	983	983	983	0
226	20241004	172300	88729762	983	983	983	983	0
227	20241004	172200	88729762	983	983	983	983	0
228	20241004	172100	88729762	983	983	983	983	0
229	20241004	172000	88729762	983	983	983	983	0
230	20241004	171900	88729762	983	983	983	983	0
231	20241004	171800	88729762	983	983	983	983	0
232	20241004	171700	88729762	983	983	983	983	0
233	20241004	171600	88729762	983	983	983	983	0
234	20241004	171500	88729762	983	983	983	983	0
235	20241004	171400	88729762	983	983	983	983	0
236	20241004	171300	88729762	983	983	983	983	0
237	20241004	171200	88729762	983	983	983	983	0
238	20241004	171100	88729762	983	983	983	983	0
239	20241004	171000	88729762	983	983	983	983	0
240	20241004	170900	88729762	983	983	983	983	0
241	20241004	170800	88729762	983	983	983	983	0
242	20241004	170700	88729762	983	983	983	983	10060
243	20241004	170600	88729762	983	983	983	983	0
244	20241004	170500	88729762	983	983	983	983	0
245	20241004	170400	88729762	983	983	983	983	0
246	20241004	170300	88729762	983	983	983	983	0
247	20241004	170200	88729762	983	983	983	983	0
248	20241004	170100	88729762	983	983	983	983	0
249	20241004	170000	88729762	983	983	983	983	0
250	20241004	165900	88729762	983	983	983	983	0
251	20241004	165800	88729762	983	983	983	983	0
252	20241004	165700	88729762	983	983	983	983	0
253	20241004	165600	88729762	983	983	983	983	0
254	20241004	165500	88729762	983	983	983	983	0
255	20241004	165400	88729762	983	983	983	983	0
256	20241004	165300	88729762	983	983	983	983	0
257	20241004	165200	88729762	983	983	983	983	0
258	20241004	165100	88729762	983	983	983	983	0
259	20241004	165000	88729762	983	983	983	983	0
260	20241004	164900	88729762	983	983	983	983	0
261	20241004	164800	88729762	983	983	983	983	0
262	20241004	164700	88729762	983	983	983	983	0
263	20241004	164600	88729762	983	983	983	983	0
264	20241004	164500	88729762	983	983	983	983	0
265	20241004	164400	88729762	983	983	983	983	0
266	20241004	164300	88729762	983	983	983	983	0
267	20241004	164200	88729762	983	983	983	983	0
268	20241004	164100	88729762	983	983	983	983	0
269	20241004	164000	88729762	983	983	983	983	0
270	20241004	163900	88729762	983	983	983	983	0
271	20241004	163800	88729762	983	983	983	983	0
272	20241004	163700	88729762	983	983	983	983	10060
273	20241004	163600	88729762	983	983	983	983	0
274	20241004	163500	88729762	983	983	983	983	0
275	20241004	163400	88729762	983	983	983	983	0
276	20241004	163300	88729762	983	983	983	983	0
277	20241004	163200	88729762	983	983	983	983	0
278	20241004	163100	88729762	983	983	983	983	0
279	20241004	163000	88729762	983	983	983	983	0
280	20241004	162900	88729762	983	983	983	983	0
281	20241004	162800	88729762	983	983	983	983	0
282	20241004	162700	88729762	983	983	983	983	0
283	20241004	162600	88729762	983	983	983	983	0
284	20241004	162500	88729762	983	983	983	983	0
285	20241004	162400	88729762	983	983	983	983	0
286	20241004	162300	88729762	983	983	983	983	0
287	20241004	162200	88729762	983	983	983	983	0
288	20241004	162100	88729762	983	983	983	983	0
289	20241004	162000	88729762	983	983	983	983	0
290	20241004	161900	88729762	983	983	983	983	0
291	20241004	161800	88729762	983	983	983	983	0
292	20241004	161700	88729762	983	983	983	983	0
293	20241004	161600	88729762	983	983	983	983	0
294	20241004	161500	88729762	983	983	983	983	0
295	20241004	161400	88729762	983	983	983	983	0
296	20241004	161300	88729762	983	983	983	983	0
297	20241004	161200	88729762	983	983	983	983	0
298	20241004	161100	88729762	983	983	983	983	0
299	20241004	161000	88729762	983	983	983	983	0
300	20241004	160900	88729762	983	983	983	983	0
301	20241004	160800	88729762	983	983	983	983	0
302	20241004	160700	88729762	983	983	983	983	10060
303	20241004	160600	88729762	983	983	983	983	0
304	20241004	160500	88729762	983	983	983	983	0
305	20241004	160400	88729762	983	983	983	983	0
306	20241004	160300	88729762	983	983	983	983	0
307	20241004	160200	88729762	983	983	983	983	0
308	20241004	160100	88729762	983	983	983	983	0
309	20241004	160000	88729762	983	983	983	983	0
310	20241004	155900	88729762	983	983	983	983	0
311	20241004	155800	88729762	983	983	983	983	0
312	20241004	155700	88729762	983	983	983	983	0
313	20241004	155600	88729762	983	983	983	983	0
314	20241004	155500	88729762	983	983	983	983	0
315	20241004	155400	88729762	983	983	983	983	0
316	20241004	155300	88729762	983	983	983	983	0
317	20241004	155200	88729762	983	983	983	983	0
318	20241004	155100	88729762	983	983	983	983	0
319	20241004	155000	88729762	983	983	983	983	0
320	20241004	154900	88729762	983	983	983	983	0
321	20241004	154800	88729762	983	983	983	983	0
322	20241004	154700	88729762	983	983	983	983	0
323	20241004	154600	88729762	983	983	983	983	0
324	20241004	154500	88729762	983	983	983	983	0
325	20241004	154400	88729762	983	983	983	983	0
326	20241004	154300	88729762	983	983	983	983	0
327	20241004	154200	88729762	983	983	983	983	0
328	20241004	154100	88729762	983	983	983	983	0
329	20241004	154000	88729762	983	983	983	983	0
330	20241004	153900	88729762	983	983	983	983	0
331	20241004	153800	88729762	983	983	983	983	0
332	20241004	153700	88729762	983	983	983	983	10060
333	20241004	153600	88729762	983	983	983	983	0
334	20241004	153500	88729762	983	983	983	983	0
335	20241004	153400	88729762	983	983	983	983	0
336	20241004	153300	88729762	983	983	983	983	0
337	20241004	153200	88729762	983	983	983	983	0
338	20241004	153100	88729762	983	983	983	983	0
339	20241004	153000	88729762	983	983	983	983	10060
340	20241004	152900	78840782	991	991	991	991	0
341	20241004	152800	78840782	991	991	991	991	0
342	20241004	152700	78840782	991	991	991	991	0
343	20241004	152600	78840782	991	991	991	991	0
344	20241004	152500	78840782	991	991	991	991	0
345	20241004	152400	78840782	991	991	991	991	0
346	20241004	152300	78840782	991	991	991	991	0
347	20241004	152200	78840782	991	991	991	991	0
348	20241004	152100	78840782	991	991	991	991	0
349	20241004	152000	78840782	991	991	991	991	0
350	20241004	151900	78840782	991	991	991	991	1
351	20241004	151800	78839791	990	990	990	990	0
352	20241004	151700	78839791	990	991	991	990	6
353	20241004	151600	78833848	987	987	987	987	200
354	20241004	151500	78636448	991	986	991	986	3
355	20241004	151400	78633480	985	985	985	985	0
356	20241004	151300	78633480	985	985	985	985	0
357	20241004	151200	78633480	985	985	985	985	0
358	20241004	151100	78633480	985	986	986	985	508
359	20241004	151000	78132593	986	986	986	986	0
360	20241004	150900	78132593	986	991	991	986	16
361	20241004	150800	78116752	991	985	991	985	3
362	20241004	150700	78113785	992	992	992	992	0
363	20241004	150600	78113785	992	987	992	985	5218
364	20241004	150500	72970004	987	987	987	987	94
365	20241004	150400	72877226	987	989	989	987	6303
366	20241004	150300	66651987	987	987	987	987	0
367	20241004	150200	66651987	987	987	987	987	0
368	20241004	150100	66651987	987	987	987	987	0
369	20241004	150000	66651987	987	987	987	987	0
370	20241004	145900	66651987	987	987	987	987	536
371	20241004	145800	66122955	993	993	993	993	0
372	20241004	145700	66122955	993	993	993	993	0
373	20241004	145600	66122955	993	993	993	993	0
374	20241004	145500	66122955	993	993	993	993	0
375	20241004	145400	66122955	993	993	993	993	0
376	20241004	145300	66122955	993	993	993	993	0
377	20241004	145200	66122955	993	993	993	993	1
378	20241004	145100	66121962	993	993	993	993	0
379	20241004	145000	66121962	993	993	993	993	0
380	20241004	144900	66121962	993	993	993	993	1
381	20241004	144800	66120969	993	993	993	993	0
382	20241004	144700	66120969	993	993	993	993	11
383	20241004	144600	66110046	993	993	993	993	8
384	20241004	144500	66102102	987	987	987	987	0
385	20241004	144400	66102102	987	988	988	986	8215
386	20241004	144300	57997419	988	988	988	988	0
387	20241004	144200	57997419	988	988	988	988	0
388	20241004	144100	57997419	988	988	988	988	0
389	20241004	144000	57997419	988	988	988	988	0
390	20241004	143900	57997419	988	988	988	988	0
391	20241004	143800	57997419	988	995	995	988	1227
392	20241004	143700	56785136	989	989	989	989	284
393	20241004	143600	56504260	989	989	989	989	1500
394	20241004	143500	55020760	990	990	990	990	1000
395	20241004	143400	54030760	994	994	994	994	0
396	20241004	143300	54030760	994	994	994	994	0
397	20241004	143200	54030760	994	994	994	994	0
398	20241004	143100	54030760	994	994	994	994	1
399	20241004	143000	54029766	990	990	990	990	42
400	20241004	142900	53988186	995	995	995	995	0
401	20241004	142800	53988186	995	995	995	995	0
402	20241004	142700	53988186	995	995	995	995	0
403	20241004	142600	53988186	995	995	995	995	0
404	20241004	142500	53988186	995	995	995	995	0
405	20241004	142400	53988186	995	995	995	995	0
406	20241004	142300	53988186	995	995	995	995	1
407	20241004	142200	53987191	994	994	994	994	1
408	20241004	142100	53986197	989	989	989	989	0
409	20241004	142000	53986197	989	989	989	989	0
410	20241004	141900	53986197	989	989	989	989	0
411	20241004	141800	53986197	989	989	989	989	0
412	20241004	141700	53986197	989	989	989	989	0
413	20241004	141600	53986197	989	989	989	989	0
414	20241004	141500	53986197	989	989	989	989	0
415	20241004	141400	53986197	989	989	989	989	1240
416	20241004	141300	52759837	995	995	995	995	0
417	20241004	141200	52759837	995	995	995	995	1
418	20241004	141100	52758842	989	989	989	989	0
419	20241004	141000	52758842	989	989	989	989	169
420	20241004	140900	52591701	990	990	990	990	0
421	20241004	140800	52591701	990	990	990	990	1459
422	20241004	140700	51147291	995	995	995	995	0
423	20241004	140600	51147291	995	995	995	995	0
424	20241004	140500	51147291	995	995	995	995	0
425	20241004	140400	51147291	995	995	995	995	0
426	20241004	140300	51147291	995	995	995	995	0
427	20241004	140200	51147291	995	995	995	995	0
428	20241004	140100	51147291	995	995	995	995	0
429	20241004	140000	51147291	995	995	995	995	1
430	20241004	135900	51146296	990	990	990	990	0
431	20241004	135800	51146296	990	990	990	990	42
432	20241004	135700	51104716	989	989	989	989	0
433	20241004	135600	51104716	989	989	989	989	0
434	20241004	135500	51104716	989	990	990	989	218
435	20241004	135400	50888897	990	990	991	990	2260
436	20241004	135300	48650497	991	993	993	991	6151
437	20241004	135200	42547940	993	993	993	993	0
438	20241004	135100	42547940	993	993	993	993	0
439	20241004	135000	42547940	993	993	993	993	0
440	20241004	134900	42547940	993	993	993	993	0
441	20241004	134800	42547940	993	993	993	993	0
442	20241004	134700	42547940	993	993	993	993	0
443	20241004	134600	42547940	993	993	993	993	0
444	20241004	134500	42547940	993	993	993	993	0
445	20241004	134400	42547940	993	993	993	993	0
446	20241004	134300	42547940	993	993	993	993	0
447	20241004	134200	42547940	993	993	993	993	42
448	20241004	134100	42506234	993	993	993	993	0
449	20241004	134000	42506234	993	993	993	993	0
450	20241004	133900	42506234	993	993	993	993	0
451	20241004	133800	42506234	993	993	993	993	0
452	20241004	133700	42506234	993	993	993	993	0
453	20241004	133600	42506234	993	993	993	993	0
454	20241004	133500	42506234	993	993	993	993	0
455	20241004	133400	42506234	993	993	993	993	0
456	20241004	133300	42506234	993	993	993	993	0
457	20241004	133200	42506234	993	993	993	993	0
458	20241004	133100	42506234	993	993	993	993	0
459	20241004	133000	42506234	993	993	993	993	0
460	20241004	132900	42506234	993	993	993	993	0
461	20241004	132800	42506234	993	993	993	993	0
462	20241004	132700	42506234	993	993	993	993	0
463	20241004	132600	42506234	993	993	993	993	42
464	20241004	132500	42464528	998	998	998	998	0
465	20241004	132400	42464528	998	998	998	998	0
466	20241004	132300	42464528	998	998	998	998	0
467	20241004	132200	42464528	998	998	998	998	0
468	20241004	132100	42464528	998	998	998	998	1
469	20241004	132000	42463530	992	992	992	992	0
470	20241004	131900	42463530	992	992	992	992	0
471	20241004	131800	42463530	992	992	992	992	0
472	20241004	131700	42463530	992	992	992	992	0
473	20241004	131600	42463530	992	992	992	992	0
474	20241004	131500	42463530	992	993	993	992	1099
475	20241004	131400	41372322	993	993	993	993	0
476	20241004	131300	41372322	993	993	993	993	0
477	20241004	131200	41372322	993	993	993	993	0
478	20241004	131100	41372322	993	993	993	993	0
479	20241004	131000	41372322	993	993	993	992	658
480	20241004	130900	40718970	993	993	993	993	0
481	20241004	130800	40718970	993	993	993	993	0
482	20241004	130700	40718970	993	993	993	993	0
483	20241004	130600	40718970	993	993	993	993	1000
484	20241004	130500	39725970	1000	1000	1000	1000	300
485	20241004	130400	39425970	1000	1000	1000	1000	0
486	20241004	130300	39425970	1000	999	1000	999	11214
487	20241004	130200	28212524	998	998	998	998	501
488	20241004	130100	27712526	997	997	997	997	336
489	20241004	130000	27377534	997	997	997	997	362
490	20241004	125900	27016620	997	996	997	996	1045
491	20241004	125800	25975698	996	996	996	996	0
492	20241004	125700	25975698	996	996	996	996	0
493	20241004	125600	25975698	996	996	996	996	44
494	20241004	125500	25931874	992	992	992	992	0
495	20241004	125400	25931874	992	992	992	992	42
496	20241004	125300	25890210	992	992	992	992	0
497	20241004	125200	25890210	992	992	992	992	0
498	20241004	125100	25890210	992	992	992	992	405
499	20241004	125000	25488450	996	996	996	996	0
500	20241004	124900	25488450	996	996	996	996	0
501	20241004	124800	25488450	996	996	996	996	0
502	20241004	124700	25488450	996	996	996	996	1
503	20241004	124600	25487454	992	992	992	992	0
504	20241004	124500	25487454	992	992	992	992	0
505	20241004	124400	25487454	992	995	996	992	1176
506	20241004	124300	24319529	995	995	995	995	0
507	20241004	124200	24319529	995	995	995	995	0
508	20241004	124100	24319529	995	995	995	995	0
509	20241004	124000	24319529	995	995	995	995	0
510	20241004	123900	24319529	995	995	995	995	0
511	20241004	123800	24319529	995	992	995	992	43
512	20241004	123700	24276870	995	995	995	995	0
513	20241004	123600	24276870	995	995	995	995	0
514	20241004	123500	24276870	995	995	995	995	10
515	20241004	123400	24266920	995	995	995	995	0
516	20241004	123300	24266920	995	995	995	995	0
517	20241004	123200	24266920	995	995	995	995	1
518	20241004	123100	24265925	992	992	992	992	0
519	20241004	123000	24265925	992	992	992	992	0
520	20241004	122900	24265925	992	992	992	992	0
521	20241004	122800	24265925	992	992	992	992	0
522	20241004	122700	24265925	992	992	992	992	1060
523	20241004	122600	23214405	992	992	992	992	0
524	20241004	122500	23214405	992	992	992	992	0
525	20241004	122400	23214405	992	992	992	992	0
526	20241004	122300	23214405	992	992	992	992	0
527	20241004	122200	23214405	992	992	992	992	42
528	20241004	122100	23172741	995	995	995	995	0
529	20241004	122000	23172741	995	995	995	995	0
530	20241004	121900	23172741	995	995	995	995	0
531	20241004	121800	23172741	995	995	995	995	0
532	20241004	121700	23172741	995	995	995	995	0
533	20241004	121600	23172741	995	995	995	995	0
534	20241004	121500	23172741	995	995	995	995	0
535	20241004	121400	23172741	995	995	995	995	0
536	20241004	121300	23172741	995	995	995	995	1
537	20241004	121200	23171746	995	995	995	995	0
538	20241004	121100	23171746	995	991	995	991	515
539	20241004	121000	22660659	993	993	993	993	0
540	20241004	120900	22660659	993	993	993	993	0
541	20241004	120800	22660659	993	993	993	993	61
542	20241004	120700	22600086	993	993	993	993	0
543	20241004	120600	22600086	993	993	993	993	42
544	20241004	120500	22558380	993	993	993	993	0
545	20241004	120400	22558380	993	993	993	993	0
546	20241004	120300	22558380	993	993	993	993	0
547	20241004	120200	22558380	993	993	993	993	0
548	20241004	120100	22558380	993	993	993	993	0
549	20241004	120000	22558380	993	993	993	993	0
550	20241004	115900	22558380	993	993	993	993	0
551	20241004	115800	22558380	993	993	993	993	0
552	20241004	115700	22558380	993	993	993	993	0
553	20241004	115600	22558380	993	993	993	993	0
554	20241004	115500	22558380	993	993	993	993	0
555	20241004	115400	22558380	993	993	993	993	0
556	20241004	115300	22558380	993	993	993	993	0
557	20241004	115200	22558380	993	993	993	993	0
558	20241004	115100	22558380	993	993	993	993	0
559	20241004	115000	22558380	993	993	993	993	342
560	20241004	114900	22218774	995	995	995	995	0
561	20241004	114800	22218774	995	995	995	995	0
562	20241004	114700	22218774	995	995	995	995	0
563	20241004	114600	22218774	995	995	995	995	0
564	20241004	114500	22218774	995	995	995	995	0
565	20241004	114400	22218774	995	995	995	995	0
566	20241004	114300	22218774	995	995	995	995	0
567	20241004	114200	22218774	995	995	995	995	0
568	20241004	114100	22218774	995	995	995	995	0
569	20241004	114000	22218774	995	995	995	995	4
570	20241004	113900	22214794	995	995	995	995	0
571	20241004	113800	22214794	995	995	995	995	1
572	20241004	113700	22213799	993	993	993	993	0
573	20241004	113600	22213799	993	993	993	993	0
574	20241004	113500	22213799	993	993	993	993	0
575	20241004	113400	22213799	993	993	993	993	42
576	20241004	113300	22172093	995	995	995	995	0
577	20241004	113200	22172093	995	995	995	995	0
578	20241004	113100	22172093	995	995	995	995	0
579	20241004	113000	22172093	995	995	995	995	0
580	20241004	112900	22172093	995	995	995	995	0
581	20241004	112800	22172093	995	995	995	995	0
582	20241004	112700	22172093	995	995	995	995	0
583	20241004	112600	22172093	995	995	995	995	0
584	20241004	112500	22172093	995	995	995	995	0
585	20241004	112400	22172093	995	995	995	995	69
586	20241004	112300	22103438	995	995	995	995	0
587	20241004	112200	22103438	995	995	995	995	0
588	20241004	112100	22103438	995	995	995	995	0
589	20241004	112000	22103438	995	995	995	995	1
590	20241004	111900	22102443	993	993	993	993	0
591	20241004	111800	22102443	993	993	993	993	42
592	20241004	111700	22060737	993	993	993	993	0
593	20241004	111600	22060737	993	993	993	993	0
594	20241004	111500	22060737	993	993	993	993	100
595	20241004	111400	21961437	993	993	993	993	0
596	20241004	111300	21961437	993	993	993	993	0
597	20241004	111200	21961437	993	993	993	993	0
598	20241004	111100	21961437	993	993	993	993	170
599	20241004	111000	21792627	993	993	993	993	0
600	20241004	110900	21792627	993	993	993	993	0
601	20241004	110800	21792627	993	993	993	993	0
602	20241004	110700	21792627	993	993	993	993	0
603	20241004	110600	21792627	993	993	993	993	0
604	20241004	110500	21792627	993	993	993	993	0
605	20241004	110400	21792627	993	993	993	993	0
606	20241004	110300	21792627	993	993	993	993	0
607	20241004	110200	21792627	993	993	993	993	42
608	20241004	110100	21750921	995	995	995	995	0
609	20241004	110000	21750921	995	995	995	995	0
610	20241004	105900	21750921	995	995	995	995	140
611	20241004	105800	21611621	994	995	995	994	1090
612	20241004	105700	20528071	995	995	995	995	0
613	20241004	105600	20528071	995	995	995	995	128
614	20241004	105500	20400711	995	995	995	995	0
615	20241004	105400	20400711	995	995	995	995	50
616	20241004	105300	20350961	995	995	995	995	385
617	20241004	105200	19967886	995	995	995	995	0
618	20241004	105100	19967886	995	995	995	995	726
619	20241004	105000	19245516	995	995	995	995	0
620	20241004	104900	19245516	995	995	995	995	0
621	20241004	104800	19245516	995	995	995	995	0
622	20241004	104700	19245516	995	995	995	995	0
623	20241004	104600	19245516	995	993	995	993	46
624	20241004	104500	19199830	995	995	995	995	0
625	20241004	104400	19199830	995	995	995	995	0
626	20241004	104300	19199830	995	995	995	995	0
627	20241004	104200	19199830	995	995	995	995	0
628	20241004	104100	19199830	995	995	995	995	0
629	20241004	104000	19199830	995	995	995	995	0
630	20241004	103900	19199830	995	995	995	995	0
631	20241004	103800	19199830	995	995	995	995	1
632	20241004	103700	19198835	995	995	995	995	0
633	20241004	103600	19198835	995	995	995	995	12
634	20241004	103500	19186895	995	995	995	995	0
635	20241004	103400	19186895	995	995	995	995	0
636	20241004	103300	19186895	995	995	995	995	0
637	20241004	103200	19186895	995	995	995	995	1
638	20241004	103100	19185900	991	991	991	991	0
639	20241004	103000	19185900	991	991	991	991	42
640	20241004	102900	19144278	991	991	991	991	0
641	20241004	102800	19144278	991	992	992	991	80
642	20241004	102700	19064993	991	991	991	991	0
643	20241004	102600	19064993	991	991	991	991	0
644	20241004	102500	19064993	991	991	991	991	0
645	20241004	102400	19064993	991	991	991	991	0
646	20241004	102300	19064993	991	991	991	991	0
647	20241004	102200	19064993	991	991	991	991	635
648	20241004	102100	18435708	995	995	995	995	0
649	20241004	102000	18435708	995	995	995	995	0
650	20241004	101900	18435708	995	995	995	995	0
651	20241004	101800	18435708	995	995	995	995	0
652	20241004	101700	18435708	995	995	995	995	3
653	20241004	101600	18432723	995	995	995	995	0
654	20241004	101500	18432723	995	995	995	995	0
655	20241004	101400	18432723	995	991	995	991	242
656	20241004	101300	18192101	995	995	995	995	0
657	20241004	101200	18192101	995	995	995	995	0
658	20241004	101100	18192101	995	992	995	991	223
659	20241004	101000	17970893	996	996	996	996	0
660	20241004	100900	17970893	996	996	996	996	1
661	20241004	100800	17969897	995	995	995	995	0
662	20241004	100700	17969897	995	995	995	995	70
663	20241004	100600	17900247	995	995	995	995	0
664	20241004	100500	17900247	995	995	995	995	0
665	20241004	100400	17900247	995	995	995	995	0
666	20241004	100300	17900247	995	990	995	990	950
667	20241004	100200	16959742	990	990	990	990	0
668	20241004	100100	16959742	990	990	990	990	0
669	20241004	100000	16959742	990	990	990	990	0
670	20241004	095900	16959742	990	990	990	990	0
671	20241004	095800	16959742	990	992	992	990	631
672	20241004	095700	16334174	993	993	993	993	0
673	20241004	095600	16334174	993	993	993	993	0
674	20241004	095500	16334174	993	993	993	993	0
675	20241004	095400	16334174	993	993	993	993	0
676	20241004	095300	16334174	993	993	993	993	0
677	20241004	095200	16334174	993	993	993	993	0
678	20241004	095100	16334174	993	993	993	993	0
679	20241004	095000	16334174	993	993	993	993	0
680	20241004	094900	16334174	993	993	993	993	408
681	20241004	094800	15929030	995	995	995	995	0
682	20241004	094700	15929030	995	995	995	995	121
683	20241004	094600	15808635	995	995	995	995	2
684	20241004	094500	15806645	991	991	991	991	0
685	20241004	094400	15806645	991	991	991	991	315
686	20241004	094300	15494480	995	995	995	995	6
687	20241004	094200	15488510	995	992	995	991	374
688	20241004	094100	15117457	991	991	991	991	0
689	20241004	094000	15117457	991	991	991	991	0
690	20241004	093900	15117457	991	991	991	991	296
691	20241004	093800	14824121	986	986	986	986	0
692	20241004	093700	14824121	986	986	986	986	0
693	20241004	093600	14824121	986	991	991	986	2316
694	20241004	093500	12535536	992	992	992	992	0
695	20241004	093400	12535536	992	992	993	992	5176
696	20241004	093300	7398178	992	992	992	992	0
697	20241004	093200	7398178	992	992	992	992	0
698	20241004	093100	7398178	992	992	992	992	0
699	20241004	093000	7398178	992	992	992	992	9
700	20241004	092900	7389250	991	991	991	990	12
701	20241004	092800	7377361	991	990	991	990	11
702	20241004	092700	7366470	989	989	989	989	0
703	20241004	092600	7366470	989	989	989	989	42
704	20241004	092500	7324932	998	998	998	998	4
705	20241004	092400	7320940	989	989	989	989	0
706	20241004	092300	7320940	989	989	989	989	0
707	20241004	092200	7320940	989	989	989	989	0
708	20241004	092100	7320940	989	989	989	989	0
709	20241004	092000	7320940	989	989	989	989	10
710	20241004	091900	7311050	989	989	989	989	0
711	20241004	091800	7311050	989	990	990	989	1261
712	20241004	091700	6063592	1000	1000	1000	1000	0
713	20241004	091600	6063592	1000	1000	1000	1000	0
714	20241004	091500	6063592	1000	1000	1000	1000	0
715	20241004	091400	6063592	1000	998	1000	998	2
716	20241004	091300	6061594	989	989	989	989	0
717	20241004	091200	6061594	989	992	992	989	485
718	20241004	091100	5581863	992	1000	1000	991	573
719	20241004	091000	5013801	992	992	992	992	0
720	20241004	090900	5013801	992	992	992	992	268
721	20241004	090800	4747945	999	1001	1001	999	253
722	20241004	090700	4495196	1001	1001	1001	1001	1
723	20241004	090600	4494195	1001	992	1001	992	747
724	20241004	090500	3752865	991	991	991	991	1277
725	20241004	090400	2487358	991	991	991	991	13
726	20241004	090300	2474475	991	991	991	991	6
727	20241004	090200	2468529	990	990	990	990	1
728	20241004	090100	2467539	982	982	982	982	0
729	20241004	090000	2467539	982	981	982	981	2515