KissMeData/052900/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	193400	96583549	1000	1000	1000	1000	8355
3	20241016	193300	96583549	1000	1000	1000	1000	0
4	20241016	193200	96583549	1000	1000	1000	1000	0
5	20241016	193100	96583549	1000	1000	1000	1000	0
6	20241016	193000	96583549	1000	1000	1000	1000	0
7	20241016	192900	96583549	1000	1000	1000	1000	0
8	20241016	192800	96583549	1000	1000	1000	1000	0
9	20241016	192700	96583549	1000	1000	1000	1000	0
10	20241016	192600	96583549	1000	1000	1000	1000	0
11	20241016	192500	96583549	1000	1000	1000	1000	0
12	20241016	192400	96583549	1000	1000	1000	1000	0
13	20241016	192300	96583549	1000	1000	1000	1000	0
14	20241016	192200	96583549	1000	1000	1000	1000	0
15	20241016	192100	96583549	1000	1000	1000	1000	0
16	20241016	192000	96583549	1000	1000	1000	1000	0
17	20241016	191900	96583549	1000	1000	1000	1000	0
18	20241016	191800	96583549	1000	1000	1000	1000	0
19	20241016	191700	96583549	1000	1000	1000	1000	0
20	20241016	191600	96583549	1000	1000	1000	1000	0
21	20241016	191500	96583549	1000	1000	1000	1000	0
22	20241016	191400	96583549	1000	1000	1000	1000	0
23	20241016	191300	96583549	1000	1000	1000	1000	0
24	20241016	191200	96583549	1000	1000	1000	1000	0
25	20241016	191100	96583549	1000	1000	1000	1000	0
26	20241016	191000	96583549	1000	1000	1000	1000	0
27	20241016	190900	96583549	1000	1000	1000	1000	0
28	20241016	190800	96583549	1000	1000	1000	1000	0
29	20241016	190700	96583549	1000	1000	1000	1000	0
30	20241016	190600	96583549	1000	1000	1000	1000	0
31	20241016	190500	96583549	1000	1000	1000	1000	0
32	20241016	190400	96583549	1000	1000	1000	1000	8355
33	20241016	190300	96583549	1000	1000	1000	1000	0
34	20241016	190200	96583549	1000	1000	1000	1000	0
35	20241016	190100	96583549	1000	1000	1000	1000	0
36	20241016	190000	96583549	1000	1000	1000	1000	0
37	20241016	185900	96583549	1000	1000	1000	1000	0
38	20241016	185800	96583549	1000	1000	1000	1000	0
39	20241016	185700	96583549	1000	1000	1000	1000	0
40	20241016	185600	96583549	1000	1000	1000	1000	0
41	20241016	185500	96583549	1000	1000	1000	1000	0
42	20241016	185400	96583549	1000	1000	1000	1000	0
43	20241016	185300	96583549	1000	1000	1000	1000	0
44	20241016	185200	96583549	1000	1000	1000	1000	0
45	20241016	185100	96583549	1000	1000	1000	1000	0
46	20241016	185000	96583549	1000	1000	1000	1000	0
47	20241016	184900	96583549	1000	1000	1000	1000	0
48	20241016	184800	96583549	1000	1000	1000	1000	0
49	20241016	184700	96583549	1000	1000	1000	1000	0
50	20241016	184600	96583549	1000	1000	1000	1000	0
51	20241016	184500	96583549	1000	1000	1000	1000	0
52	20241016	184400	96583549	1000	1000	1000	1000	0
53	20241016	184300	96583549	1000	1000	1000	1000	0
54	20241016	184200	96583549	1000	1000	1000	1000	0
55	20241016	184100	96583549	1000	1000	1000	1000	0
56	20241016	184000	96583549	1000	1000	1000	1000	0
57	20241016	183900	96583549	1000	1000	1000	1000	0
58	20241016	183800	96583549	1000	1000	1000	1000	0
59	20241016	183700	96583549	1000	1000	1000	1000	0
60	20241016	183600	96583549	1000	1000	1000	1000	0
61	20241016	183500	96583549	1000	1000	1000	1000	0
62	20241016	183400	96583549	1000	1000	1000	1000	8355
63	20241016	183300	96583549	1000	1000	1000	1000	0
64	20241016	183200	96583549	1000	1000	1000	1000	0
65	20241016	183100	96583549	1000	1000	1000	1000	0
66	20241016	183000	96583549	1000	1000	1000	1000	0
67	20241016	182900	96583549	1000	1000	1000	1000	0
68	20241016	182800	96583549	1000	1000	1000	1000	0
69	20241016	182700	96583549	1000	1000	1000	1000	0
70	20241016	182600	96583549	1000	1000	1000	1000	0
71	20241016	182500	96583549	1000	1000	1000	1000	0
72	20241016	182400	96583549	1000	1000	1000	1000	0
73	20241016	182300	96583549	1000	1000	1000	1000	0
74	20241016	182200	96583549	1000	1000	1000	1000	0
75	20241016	182100	96583549	1000	1000	1000	1000	0
76	20241016	182000	96583549	1000	1000	1000	1000	0
77	20241016	181900	96583549	1000	1000	1000	1000	0
78	20241016	181800	96583549	1000	1000	1000	1000	0
79	20241016	181700	96583549	1000	1000	1000	1000	0
80	20241016	181600	96583549	1000	1000	1000	1000	0
81	20241016	181500	96583549	1000	1000	1000	1000	0
82	20241016	181400	96583549	1000	1000	1000	1000	0
83	20241016	181300	96583549	1000	1000	1000	1000	0
84	20241016	181200	96583549	1000	1000	1000	1000	0
85	20241016	181100	96583549	1000	1000	1000	1000	0
86	20241016	181000	96583549	1000	1000	1000	1000	0
87	20241016	180900	96583549	1000	1000	1000	1000	0
88	20241016	180800	96583549	1000	1000	1000	1000	0
89	20241016	180700	96583549	1000	1000	1000	1000	0
90	20241016	180600	96583549	1000	1000	1000	1000	0
91	20241016	180500	96583549	1000	1000	1000	1000	0
92	20241016	180400	96583549	1000	1000	1000	1000	8355
93	20241016	180300	96583549	1000	1000	1000	1000	0
94	20241016	180200	96583549	1000	1000	1000	1000	0
95	20241016	180100	96583549	1000	1000	1000	1000	0
96	20241016	180000	96583549	1000	1000	1000	1000	0
97	20241016	175900	96583549	1000	1000	1000	1000	0
98	20241016	175800	96583549	1000	1000	1000	1000	0
99	20241016	175700	96583549	1000	1000	1000	1000	0
100	20241016	175600	96583549	1000	1000	1000	1000	0
101	20241016	175500	96583549	1000	1000	1000	1000	0
102	20241016	175400	96583549	1000	1000	1000	1000	0
103	20241016	175300	96583549	1000	1000	1000	1000	0
104	20241016	175200	96583549	1000	1000	1000	1000	0
105	20241016	175100	96583549	1000	1000	1000	1000	0
106	20241016	175000	96583549	1000	1000	1000	1000	0
107	20241016	174900	96583549	1000	1000	1000	1000	0
108	20241016	174800	96583549	1000	1000	1000	1000	0
109	20241016	174700	96583549	1000	1000	1000	1000	0
110	20241016	174600	96583549	1000	1000	1000	1000	0
111	20241016	174500	96583549	1000	1000	1000	1000	0
112	20241016	174400	96583549	1000	1000	1000	1000	0
113	20241016	174300	96583549	1000	1000	1000	1000	0
114	20241016	174200	96583549	1000	1000	1000	1000	0
115	20241016	174100	96583549	1000	1000	1000	1000	0
116	20241016	174000	96583549	1000	1000	1000	1000	0
117	20241016	173900	96583549	1000	1000	1000	1000	0
118	20241016	173800	96583549	1000	1000	1000	1000	0
119	20241016	173700	96583549	1000	1000	1000	1000	0
120	20241016	173600	96583549	1000	1000	1000	1000	0
121	20241016	173500	96583549	1000	1000	1000	1000	0
122	20241016	173400	96583549	1000	1000	1000	1000	8355
123	20241016	173300	96583549	1000	1000	1000	1000	0
124	20241016	173200	96583549	1000	1000	1000	1000	0
125	20241016	173100	96583549	1000	1000	1000	1000	0
126	20241016	173000	96583549	1000	1000	1000	1000	0
127	20241016	172900	96583549	1000	1000	1000	1000	0
128	20241016	172800	96583549	1000	1000	1000	1000	0
129	20241016	172700	96583549	1000	1000	1000	1000	0
130	20241016	172600	96583549	1000	1000	1000	1000	0
131	20241016	172500	96583549	1000	1000	1000	1000	0
132	20241016	172400	96583549	1000	1000	1000	1000	0
133	20241016	172300	96583549	1000	1000	1000	1000	0
134	20241016	172200	96583549	1000	1000	1000	1000	0
135	20241016	172100	96583549	1000	1000	1000	1000	0
136	20241016	172000	96583549	1000	1000	1000	1000	0
137	20241016	171900	96583549	1000	1000	1000	1000	0
138	20241016	171800	96583549	1000	1000	1000	1000	0
139	20241016	171700	96583549	1000	1000	1000	1000	0
140	20241016	171600	96583549	1000	1000	1000	1000	0
141	20241016	171500	96583549	1000	1000	1000	1000	0
142	20241016	171400	96583549	1000	1000	1000	1000	0
143	20241016	171300	96583549	1000	1000	1000	1000	0
144	20241016	171200	96583549	1000	1000	1000	1000	0
145	20241016	171100	96583549	1000	1000	1000	1000	0
146	20241016	171000	96583549	1000	1000	1000	1000	0
147	20241016	170900	96583549	1000	1000	1000	1000	0
148	20241016	170800	96583549	1000	1000	1000	1000	0
149	20241016	170700	96583549	1000	1000	1000	1000	0
150	20241016	170600	96583549	1000	1000	1000	1000	0
151	20241016	170500	96583549	1000	1000	1000	1000	0
152	20241016	170400	96583549	1000	1000	1000	1000	8355
153	20241016	170300	96583549	1000	1000	1000	1000	0
154	20241016	170200	96583549	1000	1000	1000	1000	0
155	20241016	170100	96583549	1000	1000	1000	1000	0
156	20241016	170000	96583549	1000	1000	1000	1000	0
157	20241016	165900	96583549	1000	1000	1000	1000	0
158	20241016	165800	96583549	1000	1000	1000	1000	0
159	20241016	165700	96583549	1000	1000	1000	1000	0
160	20241016	165600	96583549	1000	1000	1000	1000	0
161	20241016	165500	96583549	1000	1000	1000	1000	0
162	20241016	165400	96583549	1000	1000	1000	1000	0
163	20241016	165300	96583549	1000	1000	1000	1000	0
164	20241016	165200	96583549	1000	1000	1000	1000	0
165	20241016	165100	96583549	1000	1000	1000	1000	0
166	20241016	165000	96583549	1000	1000	1000	1000	0
167	20241016	164900	96583549	1000	1000	1000	1000	0
168	20241016	164800	96583549	1000	1000	1000	1000	0
169	20241016	164700	96583549	1000	1000	1000	1000	0
170	20241016	164600	96583549	1000	1000	1000	1000	0
171	20241016	164500	96583549	1000	1000	1000	1000	0
172	20241016	164400	96583549	1000	1000	1000	1000	0
173	20241016	164300	96583549	1000	1000	1000	1000	0
174	20241016	164200	96583549	1000	1000	1000	1000	0
175	20241016	164100	96583549	1000	1000	1000	1000	0
176	20241016	164000	96583549	1000	1000	1000	1000	0
177	20241016	163900	96583549	1000	1000	1000	1000	0
178	20241016	163800	96583549	1000	1000	1000	1000	0
179	20241016	163700	96583549	1000	1000	1000	1000	0
180	20241016	163600	96583549	1000	1000	1000	1000	0
181	20241016	163500	96583549	1000	1000	1000	1000	0
182	20241016	163400	96583549	1000	1000	1000	1000	8355
183	20241016	163300	96583549	1000	1000	1000	1000	0
184	20241016	163200	96583549	1000	1000	1000	1000	0
185	20241016	163100	96583549	1000	1000	1000	1000	0
186	20241016	163000	96583549	1000	1000	1000	1000	0
187	20241016	162900	96583549	1000	1000	1000	1000	0
188	20241016	162800	96583549	1000	1000	1000	1000	0
189	20241016	162700	96583549	1000	1000	1000	1000	0
190	20241016	162600	96583549	1000	1000	1000	1000	0
191	20241016	162500	96583549	1000	1000	1000	1000	0
192	20241016	162400	96583549	1000	1000	1000	1000	0
193	20241016	162300	96583549	1000	1000	1000	1000	0
194	20241016	162200	96583549	1000	1000	1000	1000	0
195	20241016	162100	96583549	1000	1000	1000	1000	0
196	20241016	162000	96583549	1000	1000	1000	1000	0
197	20241016	161900	96583549	1000	1000	1000	1000	0
198	20241016	161800	96583549	1000	1000	1000	1000	0
199	20241016	161700	96583549	1000	1000	1000	1000	0
200	20241016	161600	96583549	1000	1000	1000	1000	0
201	20241016	161500	96583549	1000	1000	1000	1000	0
202	20241016	161400	96583549	1000	1000	1000	1000	0
203	20241016	161300	96583549	1000	1000	1000	1000	0
204	20241016	161200	96583549	1000	1000	1000	1000	0
205	20241016	161100	96583549	1000	1000	1000	1000	0
206	20241016	161000	96583549	1000	1000	1000	1000	0
207	20241016	160900	96583549	1000	1000	1000	1000	0
208	20241016	160800	96583549	1000	1000	1000	1000	0
209	20241016	160700	96583549	1000	1000	1000	1000	0
210	20241016	160600	96583549	1000	1000	1000	1000	0
211	20241016	160500	96583549	1000	1000	1000	1000	0
212	20241016	160400	96583549	1000	1000	1000	1000	8355
213	20241016	160300	96583549	1000	1000	1000	1000	0
214	20241016	160200	96583549	1000	1000	1000	1000	0
215	20241016	160100	96583549	1000	1000	1000	1000	0
216	20241016	160000	96583549	1000	1000	1000	1000	0
217	20241016	155900	96583549	1000	1000	1000	1000	0
218	20241016	155800	96583549	1000	1000	1000	1000	0
219	20241016	155700	96583549	1000	1000	1000	1000	0
220	20241016	155600	96583549	1000	1000	1000	1000	0
221	20241016	155500	96583549	1000	1000	1000	1000	0
222	20241016	155400	96583549	1000	1000	1000	1000	0
223	20241016	155300	96583549	1000	1000	1000	1000	0
224	20241016	155200	96583549	1000	1000	1000	1000	0
225	20241016	155100	96583549	1000	1000	1000	1000	0
226	20241016	155000	96583549	1000	1000	1000	1000	0
227	20241016	154900	96583549	1000	1000	1000	1000	0
228	20241016	154800	96583549	1000	1000	1000	1000	0
229	20241016	154700	96583549	1000	1000	1000	1000	0
230	20241016	154600	96583549	1000	1000	1000	1000	0
231	20241016	154500	96583549	1000	1000	1000	1000	0
232	20241016	154400	96583549	1000	1000	1000	1000	0
233	20241016	154300	96583549	1000	1000	1000	1000	0
234	20241016	154200	96583549	1000	1000	1000	1000	0
235	20241016	154100	96583549	1000	1000	1000	1000	0
236	20241016	154000	96583549	1000	1000	1000	1000	0
237	20241016	153900	96583549	1000	1000	1000	1000	0
238	20241016	153800	96583549	1000	1000	1000	1000	0
239	20241016	153700	96583549	1000	1000	1000	1000	0
240	20241016	153600	96583549	1000	1000	1000	1000	0
241	20241016	153500	96583549	1000	1000	1000	1000	0
242	20241016	153400	96583549	1000	1000	1000	1000	8355
243	20241016	153300	96583549	1000	1000	1000	1000	0
244	20241016	153200	96583549	1000	1000	1000	1000	0
245	20241016	153100	96583549	1000	1000	1000	1000	0
246	20241016	153000	96583549	1000	1000	1000	1000	8355
247	20241016	152900	88228549	995	995	995	995	0
248	20241016	152800	88228549	995	995	995	995	0
249	20241016	152700	88228549	995	995	995	995	0
250	20241016	152600	88228549	995	995	995	995	0
251	20241016	152500	88228549	995	995	995	995	0
252	20241016	152400	88228549	995	995	995	995	0
253	20241016	152300	88228549	995	995	995	995	0
254	20241016	152200	88228549	995	995	995	995	0
255	20241016	152100	88228549	995	995	995	995	0
256	20241016	152000	88228549	995	995	995	995	0
257	20241016	151900	88228549	995	991	995	991	2002
258	20241016	151800	86236567	991	991	991	991	10
259	20241016	151700	86226657	992	992	992	992	40
260	20241016	151600	86186977	997	997	997	997	0
261	20241016	151500	86186977	997	997	997	997	0
262	20241016	151400	86186977	997	997	997	997	0
263	20241016	151300	86186977	997	997	997	997	0
264	20241016	151200	86186977	997	997	997	997	0
265	20241016	151100	86186977	997	997	997	997	0
266	20241016	151000	86186977	997	997	997	997	0
267	20241016	150900	86186977	997	997	997	997	0
268	20241016	150800	86186977	997	997	997	997	0
269	20241016	150700	86186977	997	997	997	997	0
270	20241016	150600	86186977	997	997	997	997	0
271	20241016	150500	86186977	997	993	998	993	9
272	20241016	150400	86178018	993	993	998	993	9
273	20241016	150300	86169061	998	998	998	998	0
274	20241016	150200	86169061	998	998	998	998	0
275	20241016	150100	86169061	998	998	998	998	0
276	20241016	150000	86169061	998	998	998	998	0
277	20241016	145900	86169061	998	998	998	998	0
278	20241016	145800	86169061	998	998	998	998	0
279	20241016	145700	86169061	998	998	998	993	36
280	20241016	145600	86133217	993	992	1000	992	17035
281	20241016	145500	69119387	992	992	992	992	0
282	20241016	145400	69119387	992	992	992	992	0
283	20241016	145300	69119387	992	992	992	992	20
284	20241016	145200	69099547	992	993	993	992	5
285	20241016	145100	69094583	992	992	992	992	1
286	20241016	145000	69093591	991	991	993	991	20
287	20241016	144900	69073754	991	991	991	991	0
288	20241016	144800	69073754	991	991	993	991	12
289	20241016	144700	69061856	991	991	994	991	9
290	20241016	144600	69052925	994	994	994	994	0
291	20241016	144500	69052925	994	994	994	994	0
292	20241016	144400	69052925	994	994	994	994	0
293	20241016	144300	69052925	994	991	994	991	4
294	20241016	144200	69048952	991	991	991	991	3
295	20241016	144100	69045979	993	993	993	993	0
296	20241016	144000	69045979	993	993	993	993	0
297	20241016	143900	69045979	993	993	993	993	0
298	20241016	143800	69045979	993	991	994	991	24
299	20241016	143700	69022136	994	994	994	994	3
300	20241016	143600	69019154	994	994	994	994	0
301	20241016	143500	69019154	994	994	994	994	10
302	20241016	143400	69009214	994	994	994	994	0
303	20241016	143300	69009214	994	994	994	994	0
304	20241016	143200	69009214	994	994	994	994	0
305	20241016	143100	69009214	994	994	994	994	0
306	20241016	143000	69009214	994	994	994	994	0
307	20241016	142900	69009214	994	994	994	994	0
308	20241016	142800	69009214	994	994	994	994	5
309	20241016	142700	69004244	994	989	994	989	8
310	20241016	142600	68996316	992	992	992	992	0
311	20241016	142500	68996316	992	989	992	989	5
312	20241016	142400	68991359	989	989	989	989	0
313	20241016	142300	68991359	989	990	993	989	61
314	20241016	142200	68931023	993	993	993	993	4
315	20241016	142100	68927051	989	989	989	989	3
316	20241016	142000	68924084	994	989	994	989	6
317	20241016	141900	68918135	989	993	993	989	11340
318	20241016	141800	57680622	993	993	993	993	0
319	20241016	141700	57680622	993	993	993	993	0
320	20241016	141600	57680622	993	993	993	993	70
321	20241016	141500	57611112	993	993	993	993	0
322	20241016	141400	57611112	993	993	993	993	0
323	20241016	141300	57611112	993	993	993	993	0
324	20241016	141200	57611112	993	993	993	993	0
325	20241016	141100	57611112	993	993	993	993	0
326	20241016	141000	57611112	993	993	993	993	0
327	20241016	140900	57611112	993	993	993	993	1
328	20241016	140800	57610119	992	992	992	992	0
329	20241016	140700	57610119	992	991	992	991	1680
330	20241016	140600	55944559	992	992	992	992	0
331	20241016	140500	55944559	992	992	992	992	0
332	20241016	140400	55944559	992	992	992	992	0
333	20241016	140300	55944559	992	991	992	991	285
334	20241016	140200	55662024	993	993	993	993	94
335	20241016	140100	55568682	993	993	993	993	0
336	20241016	140000	55568682	993	993	993	993	0
337	20241016	135900	55568682	993	993	993	993	0
338	20241016	135800	55568682	993	993	993	993	17
339	20241016	135700	55551801	991	991	991	991	0
340	20241016	135600	55551801	991	991	991	991	786
341	20241016	135500	54772875	992	993	993	992	2917
342	20241016	135400	51878865	993	993	993	993	0
343	20241016	135300	51878865	993	993	993	993	0
344	20241016	135200	51878865	993	993	993	993	205
345	20241016	135100	51675300	993	993	993	993	0
346	20241016	135000	51675300	993	993	993	993	1021
347	20241016	134900	50661447	997	995	997	995	26
348	20241016	134800	50635571	994	994	994	994	0
349	20241016	134700	50635571	994	994	994	994	0
350	20241016	134600	50635571	994	994	994	994	0
351	20241016	134500	50635571	994	994	994	994	0
352	20241016	134400	50635571	994	994	994	994	0
353	20241016	134300	50635571	994	994	994	994	0
354	20241016	134200	50635571	994	994	994	994	0
355	20241016	134100	50635571	994	994	994	994	0
356	20241016	134000	50635571	994	994	994	994	0
357	20241016	133900	50635571	994	994	994	994	0
358	20241016	133800	50635571	994	994	994	994	0
359	20241016	133700	50635571	994	994	994	994	0
360	20241016	133600	50635571	994	994	994	994	0
361	20241016	133500	50635571	994	994	994	994	0
362	20241016	133400	50635571	994	994	994	994	35
363	20241016	133300	50600781	994	994	994	994	0
364	20241016	133200	50600781	994	994	994	994	0
365	20241016	133100	50600781	994	994	994	994	0
366	20241016	133000	50600781	994	994	994	994	0
367	20241016	132900	50600781	994	994	994	994	0
368	20241016	132800	50600781	994	994	994	994	0
369	20241016	132700	50600781	994	994	994	994	0
370	20241016	132600	50600781	994	994	994	994	0
371	20241016	132500	50600781	994	994	994	994	0
372	20241016	132400	50600781	994	994	994	994	12
373	20241016	132300	50588853	994	994	994	994	0
374	20241016	132200	50588853	994	994	994	994	0
375	20241016	132100	50588853	994	994	994	994	7
376	20241016	132000	50581895	994	994	994	994	13
377	20241016	131900	50568973	994	994	994	994	5
378	20241016	131800	50564003	994	994	994	994	0
379	20241016	131700	50564003	994	994	994	994	0
380	20241016	131600	50564003	994	994	994	994	0
381	20241016	131500	50564003	994	994	994	994	0
382	20241016	131400	50564003	994	994	994	994	0
383	20241016	131300	50564003	994	994	994	994	0
384	20241016	131200	50564003	994	994	994	994	0
385	20241016	131100	50564003	994	994	994	994	0
386	20241016	131000	50564003	994	994	994	994	0
387	20241016	130900	50564003	994	994	994	994	0
388	20241016	130800	50564003	994	994	994	994	0
389	20241016	130700	50564003	994	994	994	994	7
390	20241016	130600	50557045	992	993	993	992	37
391	20241016	130500	50520320	994	994	994	994	0
392	20241016	130400	50520320	994	994	994	994	0
393	20241016	130300	50520320	994	994	994	994	0
394	20241016	130200	50520320	994	994	994	994	0
395	20241016	130100	50520320	994	994	994	994	0
396	20241016	130000	50520320	994	994	994	994	0
397	20241016	125900	50520320	994	994	994	994	6
398	20241016	125800	50514356	994	994	994	994	3
399	20241016	125700	50511374	994	994	994	994	5
400	20241016	125600	50506404	994	994	994	994	7
401	20241016	125500	50499446	994	994	994	994	0
402	20241016	125400	50499446	994	994	994	994	40
403	20241016	125300	50459686	994	994	994	994	0
404	20241016	125200	50459686	994	994	994	994	14
405	20241016	125100	50445770	994	994	994	994	19
406	20241016	125000	50426884	994	994	994	994	100
407	20241016	124900	50327484	994	994	994	994	0
408	20241016	124800	50327484	994	994	994	994	7
409	20241016	124700	50320526	994	994	994	994	4
410	20241016	124600	50316550	991	997	999	991	712
411	20241016	124500	49610483	999	994	999	994	10
412	20241016	124400	49600519	999	994	999	994	16
413	20241016	124300	49584566	993	993	993	993	0
414	20241016	124200	49584566	993	993	993	993	0
415	20241016	124100	49584566	993	993	993	993	0
416	20241016	124000	49584566	993	993	993	993	0
417	20241016	123900	49584566	993	993	993	993	0
418	20241016	123800	49584566	993	993	993	993	0
419	20241016	123700	49584566	993	993	993	993	28
420	20241016	123600	49556762	993	993	993	993	0
421	20241016	123500	49556762	993	993	993	993	0
422	20241016	123400	49556762	993	993	993	993	0
423	20241016	123300	49556762	993	993	993	993	0
424	20241016	123200	49556762	993	993	993	993	0
425	20241016	123100	49556762	993	993	993	993	23
426	20241016	123000	49533923	993	993	993	993	0
427	20241016	122900	49533923	993	993	993	993	0
428	20241016	122800	49533923	993	993	993	993	0
429	20241016	122700	49533923	993	993	993	993	2
430	20241016	122600	49531937	993	993	993	993	0
431	20241016	122500	49531937	993	993	993	993	0
432	20241016	122400	49531937	993	993	993	993	202
433	20241016	122300	49331351	993	993	993	993	100
434	20241016	122200	49232051	993	993	993	993	0
435	20241016	122100	49232051	993	993	993	991	5020
436	20241016	122000	44256031	993	993	993	993	130
437	20241016	121900	44126941	997	997	997	997	0
438	20241016	121800	44126941	997	997	997	997	0
439	20241016	121700	44126941	997	993	997	993	1372
440	20241016	121600	42764533	993	993	993	993	0
441	20241016	121500	42764533	993	993	993	993	0
442	20241016	121400	42764533	993	993	993	993	10
443	20241016	121300	42754603	993	993	993	993	0
444	20241016	121200	42754603	993	993	993	993	50
445	20241016	121100	42704953	992	992	992	992	0
446	20241016	121000	42704953	992	992	992	992	0
447	20241016	120900	42704953	992	992	992	992	0
448	20241016	120800	42704953	992	993	993	992	1158
449	20241016	120700	41556216	992	992	992	992	0
450	20241016	120600	41556216	992	992	992	992	0
451	20241016	120500	41556216	992	992	992	992	0
452	20241016	120400	41556216	992	995	995	992	8170
453	20241016	120300	33443408	997	997	997	997	0
454	20241016	120200	33443408	997	997	997	997	0
455	20241016	120100	33443408	997	997	997	997	0
456	20241016	120000	33443408	997	997	997	997	0
457	20241016	115900	33443408	997	997	997	997	0
458	20241016	115800	33443408	997	997	997	997	52
459	20241016	115700	33391564	997	997	997	997	0
460	20241016	115600	33391564	997	997	997	997	0
461	20241016	115500	33391564	997	997	997	997	0
462	20241016	115400	33391564	997	997	997	997	5
463	20241016	115300	33386579	997	997	997	997	1
464	20241016	115200	33385582	997	997	997	997	10
465	20241016	115100	33375612	996	996	996	996	5
466	20241016	115000	33370632	998	998	998	998	0
467	20241016	114900	33370632	998	998	998	998	0
468	20241016	114800	33370632	998	998	998	998	0
469	20241016	114700	33370632	998	995	1000	995	38
470	20241016	114600	33332807	995	995	995	995	301
471	20241016	114500	33033312	994	994	994	994	0
472	20241016	114400	33033312	994	994	994	994	0
473	20241016	114300	33033312	994	994	994	994	61
474	20241016	114200	32972678	995	995	995	995	0
475	20241016	114100	32972678	995	995	995	995	0
476	20241016	114000	32972678	995	995	995	995	0
477	20241016	113900	32972678	995	995	995	995	2
478	20241016	113800	32970688	995	995	995	995	0
479	20241016	113700	32970688	995	995	995	995	0
480	20241016	113600	32970688	995	995	995	995	0
481	20241016	113500	32970688	995	995	995	995	0
482	20241016	113400	32970688	995	995	995	995	310
483	20241016	113300	32662238	995	995	995	995	0
484	20241016	113200	32662238	995	995	995	995	0
485	20241016	113100	32662238	995	995	995	995	0
486	20241016	113000	32662238	995	995	995	995	0
487	20241016	112900	32662238	995	995	995	995	0
488	20241016	112800	32662238	995	995	995	995	250
489	20241016	112700	32413488	995	995	995	995	50
490	20241016	112600	32363738	995	995	995	995	405
491	20241016	112500	31960763	995	998	998	995	4665
492	20241016	112400	27316700	1000	1000	1000	1000	0
493	20241016	112300	27316700	1000	1000	1000	1000	0
494	20241016	112200	27316700	1000	1000	1000	1000	0
495	20241016	112100	27316700	1000	999	1000	999	8
496	20241016	112000	27308703	998	998	998	998	858
497	20241016	111900	26452419	1000	1000	1000	1000	0
498	20241016	111800	26452419	1000	999	1000	999	232
499	20241016	111700	26220646	1000	999	1000	999	953
500	20241016	111600	25268597	999	999	999	999	1
501	20241016	111500	25267598	998	998	998	998	519
502	20241016	111400	24749636	998	998	998	998	0
503	20241016	111300	24749636	998	998	998	998	0
504	20241016	111200	24749636	998	998	998	998	0
505	20241016	111100	24749636	998	998	998	998	0
506	20241016	111000	24749636	998	998	998	998	0
507	20241016	110900	24749636	998	998	998	998	0
508	20241016	110800	24749636	998	998	998	998	0
509	20241016	110700	24749636	998	998	998	998	0
510	20241016	110600	24749636	998	998	998	998	0
511	20241016	110500	24749636	998	998	998	998	0
512	20241016	110400	24749636	998	998	998	998	0
513	20241016	110300	24749636	998	998	998	998	0
514	20241016	110200	24749636	998	998	999	998	10
515	20241016	110100	24739655	999	998	999	998	5
516	20241016	110000	24734661	997	997	997	997	0
517	20241016	105900	24734661	997	997	997	997	185
518	20241016	105800	24550216	998	998	998	998	0
519	20241016	105700	24550216	998	998	998	998	0
520	20241016	105600	24550216	998	998	998	998	2
521	20241016	105500	24548220	998	998	998	998	5
522	20241016	105400	24543230	998	998	998	998	0
523	20241016	105300	24543230	998	998	998	998	0
524	20241016	105200	24543230	998	998	998	998	0
525	20241016	105100	24543230	998	998	998	998	0
526	20241016	105000	24543230	998	998	998	998	0
527	20241016	104900	24543230	998	998	998	998	0
528	20241016	104800	24543230	998	998	998	998	0
529	20241016	104700	24543230	998	998	998	998	0
530	20241016	104600	24543230	998	998	998	998	0
531	20241016	104500	24543230	998	998	998	998	1
532	20241016	104400	24542232	998	998	998	998	0
533	20241016	104300	24542232	998	998	998	998	0
534	20241016	104200	24542232	998	998	998	998	0
535	20241016	104100	24542232	998	998	998	998	7
536	20241016	104000	24535246	998	998	998	998	0
537	20241016	103900	24535246	998	998	998	998	0
538	20241016	103800	24535246	998	998	998	998	0
539	20241016	103700	24535246	998	998	998	998	0
540	20241016	103600	24535246	998	998	998	998	0
541	20241016	103500	24535246	998	998	998	998	0
542	20241016	103400	24535246	998	998	998	998	0
543	20241016	103300	24535246	998	998	998	998	2
544	20241016	103200	24533250	999	999	999	999	0
545	20241016	103100	24533250	999	999	999	999	0
546	20241016	103000	24533250	999	999	999	999	0
547	20241016	102900	24533250	999	999	999	999	0
548	20241016	102800	24533250	999	999	999	999	0
549	20241016	102700	24533250	999	999	999	999	0
550	20241016	102600	24533250	999	999	999	999	0
551	20241016	102500	24533250	999	999	999	999	0
552	20241016	102400	24533250	999	998	999	998	3
553	20241016	102300	24530255	995	995	995	995	99
554	20241016	102200	24431750	999	999	999	999	4
555	20241016	102100	24427754	999	999	999	999	0
556	20241016	102000	24427754	999	999	999	999	0
557	20241016	101900	24427754	999	999	999	999	0
558	20241016	101800	24427754	999	999	999	999	0
559	20241016	101700	24427754	999	999	999	999	0
560	20241016	101600	24427754	999	999	999	999	0
561	20241016	101500	24427754	999	999	999	999	0
562	20241016	101400	24427754	999	999	999	999	62
563	20241016	101300	24365816	999	999	999	999	0
564	20241016	101200	24365816	999	996	999	996	550
565	20241016	101100	23818013	996	996	996	996	0
566	20241016	101000	23818013	996	996	996	996	0
567	20241016	100900	23818013	996	996	996	996	0
568	20241016	100800	23818013	996	996	996	996	0
569	20241016	100700	23818013	996	996	996	996	0
570	20241016	100600	23818013	996	996	996	996	0
571	20241016	100500	23818013	996	996	996	996	5
572	20241016	100400	23813033	996	996	996	996	0
573	20241016	100300	23813033	996	996	996	996	9
574	20241016	100200	23804069	995	995	995	995	0
575	20241016	100100	23804069	995	995	995	995	0
576	20241016	100000	23804069	995	995	995	995	0
577	20241016	095900	23804069	995	995	995	995	0
578	20241016	095800	23804069	995	995	995	995	233
579	20241016	095700	23572234	995	996	996	995	833
580	20241016	095600	22742997	997	997	997	997	0
581	20241016	095500	22742997	997	997	997	997	0
582	20241016	095400	22742997	997	998	999	997	34
583	20241016	095300	22709093	997	997	997	997	0
584	20241016	095200	22709093	997	997	997	997	43
585	20241016	095100	22666222	998	998	998	998	0
586	20241016	095000	22666222	998	998	998	998	0
587	20241016	094900	22666222	998	997	998	997	61
588	20241016	094800	22605402	997	998	998	997	44
589	20241016	094700	22561530	998	998	998	998	0
590	20241016	094600	22561530	998	998	998	998	0
591	20241016	094500	22561530	998	997	998	997	364
592	20241016	094400	22198620	997	997	997	997	0
593	20241016	094300	22198620	997	997	997	997	0
594	20241016	094200	22198620	997	997	997	997	0
595	20241016	094100	22198620	997	997	997	997	12
596	20241016	094000	22186656	996	996	996	996	5
597	20241016	093900	22181676	997	997	997	997	1
598	20241016	093800	22180679	995	995	995	995	1
599	20241016	093700	22179684	997	997	997	997	0
600	20241016	093600	22179684	997	997	997	997	0
601	20241016	093500	22179684	997	997	997	997	1
602	20241016	093400	22178687	995	995	995	995	1
603	20241016	093300	22177692	997	997	997	997	0
604	20241016	093200	22177692	997	997	997	997	0
605	20241016	093100	22177692	997	997	997	997	0
606	20241016	093000	22177692	997	997	997	997	4
607	20241016	092900	22173704	997	997	997	997	0
608	20241016	092800	22173704	997	997	997	997	0
609	20241016	092700	22173704	997	997	997	997	0
610	20241016	092600	22173704	997	996	997	996	51
611	20241016	092500	22122907	997	996	997	996	107
612	20241016	092400	22016328	997	997	997	997	2
613	20241016	092300	22014334	995	995	995	995	0
614	20241016	092200	22014334	995	995	995	995	0
615	20241016	092100	22014334	995	999	999	995	4028
616	20241016	092000	18002209	1001	1001	1001	1001	0
617	20241016	091900	18002209	1001	999	1001	999	5
618	20241016	091800	17997208	1002	999	1002	999	4
619	20241016	091700	17993203	999	999	1000	999	505
620	20241016	091600	17488705	999	999	999	999	0
621	20241016	091500	17488705	999	999	999	999	11
622	20241016	091400	17477716	999	999	999	999	1
623	20241016	091300	17476717	996	997	997	996	796
624	20241016	091200	16683871	999	999	999	999	0
625	20241016	091100	16683871	999	999	999	999	0
626	20241016	091000	16683871	999	999	999	999	1
627	20241016	090900	16682872	996	996	996	996	0
628	20241016	090800	16682872	996	999	999	996	4998
629	20241016	090700	11702292	999	999	999	999	0
630	20241016	090600	11702292	999	999	999	999	1
631	20241016	090500	11701293	996	996	996	996	500
632	20241016	090400	11203293	997	998	998	997	610
633	20241016	090300	10594882	999	999	999	999	5
634	20241016	090200	10589887	999	999	999	999	0
635	20241016	090100	10589887	999	1003	1003	999	5928
636	20241016	090000	4660176	1004	1005	1005	1004	4640