KissMeData/092590/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	200500	15838720	974	974	974	974	10
3	20241011	200400	15838720	974	974	974	974	0
4	20241011	200300	15838720	974	974	974	974	0
5	20241011	200200	15838720	974	974	974	974	0
6	20241011	200100	15838720	974	974	974	974	0
7	20241011	200000	15838720	974	974	974	974	0
8	20241011	195900	15838720	974	974	974	974	0
9	20241011	195800	15838720	974	974	974	974	0
10	20241011	195700	15838720	974	974	974	974	0
11	20241011	195600	15838720	974	974	974	974	0
12	20241011	195500	15838720	974	974	974	974	0
13	20241011	195400	15838720	974	974	974	974	0
14	20241011	195300	15838720	974	974	974	974	0
15	20241011	195200	15838720	974	974	974	974	0
16	20241011	195100	15838720	974	974	974	974	0
17	20241011	195000	15838720	974	974	974	974	0
18	20241011	194900	15838720	974	974	974	974	0
19	20241011	194800	15838720	974	974	974	974	0
20	20241011	194700	15838720	974	974	974	974	0
21	20241011	194600	15838720	974	974	974	974	0
22	20241011	194500	15838720	974	974	974	974	0
23	20241011	194400	15838720	974	974	974	974	0
24	20241011	194300	15838720	974	974	974	974	0
25	20241011	194200	15838720	974	974	974	974	0
26	20241011	194100	15838720	974	974	974	974	0
27	20241011	194000	15838720	974	974	974	974	0
28	20241011	193900	15838720	974	974	974	974	0
29	20241011	193800	15838720	974	974	974	974	0
30	20241011	193700	15838720	974	974	974	974	0
31	20241011	193600	15838720	974	974	974	974	0
32	20241011	193500	15838720	974	974	974	974	10
33	20241011	193400	15838720	974	974	974	974	0
34	20241011	193300	15838720	974	974	974	974	0
35	20241011	193200	15838720	974	974	974	974	0
36	20241011	193100	15838720	974	974	974	974	0
37	20241011	193000	15838720	974	974	974	974	0
38	20241011	192900	15838720	974	974	974	974	0
39	20241011	192800	15838720	974	974	974	974	0
40	20241011	192700	15838720	974	974	974	974	0
41	20241011	192600	15838720	974	974	974	974	0
42	20241011	192500	15838720	974	974	974	974	0
43	20241011	192400	15838720	974	974	974	974	0
44	20241011	192300	15838720	974	974	974	974	0
45	20241011	192200	15838720	974	974	974	974	0
46	20241011	192100	15838720	974	974	974	974	0
47	20241011	192000	15838720	974	974	974	974	0
48	20241011	191900	15838720	974	974	974	974	0
49	20241011	191800	15838720	974	974	974	974	0
50	20241011	191700	15838720	974	974	974	974	0
51	20241011	191600	15838720	974	974	974	974	0
52	20241011	191500	15838720	974	974	974	974	0
53	20241011	191400	15838720	974	974	974	974	0
54	20241011	191300	15838720	974	974	974	974	0
55	20241011	191200	15838720	974	974	974	974	0
56	20241011	191100	15838720	974	974	974	974	0
57	20241011	191000	15838720	974	974	974	974	0
58	20241011	190900	15838720	974	974	974	974	0
59	20241011	190800	15838720	974	974	974	974	0
60	20241011	190700	15838720	974	974	974	974	0
61	20241011	190600	15838720	974	974	974	974	0
62	20241011	190500	15838720	974	974	974	974	10
63	20241011	190400	15838720	974	974	974	974	0
64	20241011	190300	15838720	974	974	974	974	0
65	20241011	190200	15838720	974	974	974	974	0
66	20241011	190100	15838720	974	974	974	974	0
67	20241011	190000	15838720	974	974	974	974	0
68	20241011	185900	15838720	974	974	974	974	0
69	20241011	185800	15838720	974	974	974	974	0
70	20241011	185700	15838720	974	974	974	974	0
71	20241011	185600	15838720	974	974	974	974	0
72	20241011	185500	15838720	974	974	974	974	0
73	20241011	185400	15838720	974	974	974	974	0
74	20241011	185300	15838720	974	974	974	974	0
75	20241011	185200	15838720	974	974	974	974	0
76	20241011	185100	15838720	974	974	974	974	0
77	20241011	185000	15838720	974	974	974	974	0
78	20241011	184900	15838720	974	974	974	974	0
79	20241011	184800	15838720	974	974	974	974	0
80	20241011	184700	15838720	974	974	974	974	0
81	20241011	184600	15838720	974	974	974	974	0
82	20241011	184500	15838720	974	974	974	974	0
83	20241011	184400	15838720	974	974	974	974	0
84	20241011	184300	15838720	974	974	974	974	0
85	20241011	184200	15838720	974	974	974	974	0
86	20241011	184100	15838720	974	974	974	974	0
87	20241011	184000	15838720	974	974	974	974	0
88	20241011	183900	15838720	974	974	974	974	0
89	20241011	183800	15838720	974	974	974	974	0
90	20241011	183700	15838720	974	974	974	974	0
91	20241011	183600	15838720	974	974	974	974	0
92	20241011	183500	15838720	974	974	974	974	10
93	20241011	183400	15838720	974	974	974	974	0
94	20241011	183300	15838720	974	974	974	974	0
95	20241011	183200	15838720	974	974	974	974	0
96	20241011	183100	15838720	974	974	974	974	0
97	20241011	183000	15838720	974	974	974	974	0
98	20241011	182900	15838720	974	974	974	974	0
99	20241011	182800	15838720	974	974	974	974	0
100	20241011	182700	15838720	974	974	974	974	0
101	20241011	182600	15838720	974	974	974	974	0
102	20241011	182500	15838720	974	974	974	974	0
103	20241011	182400	15838720	974	974	974	974	0
104	20241011	182300	15838720	974	974	974	974	0
105	20241011	182200	15838720	974	974	974	974	0
106	20241011	182100	15838720	974	974	974	974	0
107	20241011	182000	15838720	974	974	974	974	0
108	20241011	181900	15838720	974	974	974	974	0
109	20241011	181800	15838720	974	974	974	974	0
110	20241011	181700	15838720	974	974	974	974	0
111	20241011	181600	15838720	974	974	974	974	0
112	20241011	181500	15838720	974	974	974	974	0
113	20241011	181400	15838720	974	974	974	974	0
114	20241011	181300	15838720	974	974	974	974	0
115	20241011	181200	15838720	974	974	974	974	0
116	20241011	181100	15838720	974	974	974	974	0
117	20241011	181000	15838720	974	974	974	974	0
118	20241011	180900	15838720	974	974	974	974	0
119	20241011	180800	15838720	974	974	974	974	0
120	20241011	180700	15838720	974	974	974	974	0
121	20241011	180600	15838720	974	974	974	974	0
122	20241011	180500	15838720	974	974	974	974	10
123	20241011	180400	15838720	974	974	974	974	0
124	20241011	180300	15838720	974	974	974	974	0
125	20241011	180200	15838720	974	974	974	974	0
126	20241011	180100	15838720	974	974	974	974	0
127	20241011	180000	15838720	974	974	974	974	0
128	20241011	175900	15838720	974	974	974	974	0
129	20241011	175800	15838720	974	974	974	974	0
130	20241011	175700	15838720	974	974	974	974	0
131	20241011	175600	15838720	974	974	974	974	0
132	20241011	175500	15838720	974	974	974	974	0
133	20241011	175400	15838720	974	974	974	974	0
134	20241011	175300	15838720	974	974	974	974	0
135	20241011	175200	15838720	974	974	974	974	0
136	20241011	175100	15838720	974	974	974	974	0
137	20241011	175000	15838720	974	974	974	974	0
138	20241011	174900	15838720	974	974	974	974	0
139	20241011	174800	15838720	974	974	974	974	0
140	20241011	174700	15838720	974	974	974	974	0
141	20241011	174600	15838720	974	974	974	974	0
142	20241011	174500	15838720	974	974	974	974	0
143	20241011	174400	15838720	974	974	974	974	0
144	20241011	174300	15838720	974	974	974	974	0
145	20241011	174200	15838720	974	974	974	974	0
146	20241011	174100	15838720	974	974	974	974	0
147	20241011	174000	15838720	974	974	974	974	0
148	20241011	173900	15838720	974	974	974	974	0
149	20241011	173800	15838720	974	974	974	974	0
150	20241011	173700	15838720	974	974	974	974	0
151	20241011	173600	15838720	974	974	974	974	0
152	20241011	173500	15838720	974	974	974	974	10
153	20241011	173400	15838720	974	974	974	974	0
154	20241011	173300	15838720	974	974	974	974	0
155	20241011	173200	15838720	974	974	974	974	0
156	20241011	173100	15838720	974	974	974	974	0
157	20241011	173000	15838720	974	974	974	974	0
158	20241011	172900	15838720	974	974	974	974	0
159	20241011	172800	15838720	974	974	974	974	0
160	20241011	172700	15838720	974	974	974	974	0
161	20241011	172600	15838720	974	974	974	974	0
162	20241011	172500	15838720	974	974	974	974	0
163	20241011	172400	15838720	974	974	974	974	0
164	20241011	172300	15838720	974	974	974	974	0
165	20241011	172200	15838720	974	974	974	974	0
166	20241011	172100	15838720	974	974	974	974	0
167	20241011	172000	15838720	974	974	974	974	0
168	20241011	171900	15838720	974	974	974	974	0
169	20241011	171800	15838720	974	974	974	974	0
170	20241011	171700	15838720	974	974	974	974	0
171	20241011	171600	15838720	974	974	974	974	0
172	20241011	171500	15838720	974	974	974	974	0
173	20241011	171400	15838720	974	974	974	974	0
174	20241011	171300	15838720	974	974	974	974	0
175	20241011	171200	15838720	974	974	974	974	0
176	20241011	171100	15838720	974	974	974	974	0
177	20241011	171000	15838720	974	974	974	974	0
178	20241011	170900	15838720	974	974	974	974	0
179	20241011	170800	15838720	974	974	974	974	0
180	20241011	170700	15838720	974	974	974	974	0
181	20241011	170600	15838720	974	974	974	974	0
182	20241011	170500	15838720	974	974	974	974	10
183	20241011	170400	15838720	974	974	974	974	0
184	20241011	170300	15838720	974	974	974	974	0
185	20241011	170200	15838720	974	974	974	974	0
186	20241011	170100	15838720	974	974	974	974	0
187	20241011	170000	15838720	974	974	974	974	0
188	20241011	165900	15838720	974	974	974	974	0
189	20241011	165800	15838720	974	974	974	974	0
190	20241011	165700	15838720	974	974	974	974	0
191	20241011	165600	15838720	974	974	974	974	0
192	20241011	165500	15838720	974	974	974	974	0
193	20241011	165400	15838720	974	974	974	974	0
194	20241011	165300	15838720	974	974	974	974	0
195	20241011	165200	15838720	974	974	974	974	0
196	20241011	165100	15838720	974	974	974	974	0
197	20241011	165000	15838720	974	974	974	974	0
198	20241011	164900	15838720	974	974	974	974	0
199	20241011	164800	15838720	974	974	974	974	0
200	20241011	164700	15838720	974	974	974	974	0
201	20241011	164600	15838720	974	974	974	974	0
202	20241011	164500	15838720	974	974	974	974	0
203	20241011	164400	15838720	974	974	974	974	0
204	20241011	164300	15838720	974	974	974	974	0
205	20241011	164200	15838720	974	974	974	974	0
206	20241011	164100	15838720	974	974	974	974	0
207	20241011	164000	15838720	974	974	974	974	0
208	20241011	163900	15838720	974	974	974	974	0
209	20241011	163800	15838720	974	974	974	974	0
210	20241011	163700	15838720	974	974	974	974	0
211	20241011	163600	15838720	974	974	974	974	0
212	20241011	163500	15838720	974	974	974	974	10
213	20241011	163400	15838720	974	974	974	974	0
214	20241011	163300	15838720	974	974	974	974	0
215	20241011	163200	15838720	974	974	974	974	0
216	20241011	163100	15838720	974	974	974	974	0
217	20241011	163000	15838720	974	974	974	974	0
218	20241011	162900	15838720	974	974	974	974	0
219	20241011	162800	15838720	974	974	974	974	0
220	20241011	162700	15838720	974	974	974	974	0
221	20241011	162600	15838720	974	974	974	974	0
222	20241011	162500	15838720	974	974	974	974	0
223	20241011	162400	15838720	974	974	974	974	0
224	20241011	162300	15838720	974	974	974	974	0
225	20241011	162200	15838720	974	974	974	974	0
226	20241011	162100	15838720	974	974	974	974	0
227	20241011	162000	15838720	974	974	974	974	0
228	20241011	161900	15838720	974	974	974	974	0
229	20241011	161800	15838720	974	974	974	974	0
230	20241011	161700	15838720	974	974	974	974	0
231	20241011	161600	15838720	974	974	974	974	0
232	20241011	161500	15838720	974	974	974	974	0
233	20241011	161400	15838720	974	974	974	974	0
234	20241011	161300	15838720	974	974	974	974	0
235	20241011	161200	15838720	974	974	974	974	0
236	20241011	161100	15838720	974	974	974	974	0
237	20241011	161000	15838720	974	974	974	974	0
238	20241011	160900	15838720	974	974	974	974	0
239	20241011	160800	15838720	974	974	974	974	0
240	20241011	160700	15838720	974	974	974	974	0
241	20241011	160600	15838720	974	974	974	974	0
242	20241011	160500	15838720	974	974	974	974	10
243	20241011	160400	15838720	974	974	974	974	0
244	20241011	160300	15838720	974	974	974	974	0
245	20241011	160200	15838720	974	974	974	974	0
246	20241011	160100	15838720	974	974	974	974	0
247	20241011	160000	15838720	974	974	974	974	0
248	20241011	155900	15838720	974	974	974	974	0
249	20241011	155800	15838720	974	974	974	974	0
250	20241011	155700	15838720	974	974	974	974	0
251	20241011	155600	15838720	974	974	974	974	0
252	20241011	155500	15838720	974	974	974	974	0
253	20241011	155400	15838720	974	974	974	974	0
254	20241011	155300	15838720	974	974	974	974	0
255	20241011	155200	15838720	974	974	974	974	0
256	20241011	155100	15838720	974	974	974	974	0
257	20241011	155000	15838720	974	974	974	974	0
258	20241011	154900	15838720	974	974	974	974	0
259	20241011	154800	15838720	974	974	974	974	0
260	20241011	154700	15838720	974	974	974	974	0
261	20241011	154600	15838720	974	974	974	974	0
262	20241011	154500	15838720	974	974	974	974	0
263	20241011	154400	15838720	974	974	974	974	0
264	20241011	154300	15838720	974	974	974	974	0
265	20241011	154200	15838720	974	974	974	974	0
266	20241011	154100	15838720	974	974	974	974	0
267	20241011	154000	15838720	974	974	974	974	0
268	20241011	153900	15838720	974	974	974	974	0
269	20241011	153800	15838720	974	974	974	974	0
270	20241011	153700	15838720	974	974	974	974	0
271	20241011	153600	15838720	974	974	974	974	0
272	20241011	153500	15838720	974	974	974	974	10
273	20241011	153400	15838720	974	974	974	974	0
274	20241011	153300	15838720	974	974	974	974	0
275	20241011	153200	15838720	974	974	974	974	0
276	20241011	153100	15838720	974	974	974	974	0
277	20241011	153000	15838720	974	974	974	974	10
278	20241011	152900	15828980	980	980	980	980	0
279	20241011	152800	15828980	980	980	980	980	0
280	20241011	152700	15828980	980	980	980	980	0
281	20241011	152600	15828980	980	980	980	980	0
282	20241011	152500	15828980	980	980	980	980	0
283	20241011	152400	15828980	980	980	980	980	0
284	20241011	152300	15828980	980	980	980	980	0
285	20241011	152200	15828980	980	980	980	980	0
286	20241011	152100	15828980	980	980	980	980	0
287	20241011	152000	15828980	980	980	980	980	0
288	20241011	151900	15828980	980	980	980	980	0
289	20241011	151800	15828980	980	980	980	980	0
290	20241011	151700	15828980	980	980	980	980	0
291	20241011	151600	15828980	980	980	980	980	0
292	20241011	151500	15828980	980	980	980	980	0
293	20241011	151400	15828980	980	980	980	980	0
294	20241011	151300	15828980	980	980	980	980	0
295	20241011	151200	15828980	980	980	980	980	0
296	20241011	151100	15828980	980	980	980	980	0
297	20241011	151000	15828980	980	980	980	980	0
298	20241011	150900	15828980	980	980	980	980	0
299	20241011	150800	15828980	980	980	980	980	0
300	20241011	150700	15828980	980	980	980	980	0
301	20241011	150600	15828980	980	980	980	980	0
302	20241011	150500	15828980	980	980	980	980	0
303	20241011	150400	15828980	980	980	980	980	0
304	20241011	150300	15828980	980	980	980	980	0
305	20241011	150200	15828980	980	980	980	980	0
306	20241011	150100	15828980	980	980	980	980	0
307	20241011	150000	15828980	980	980	980	980	0
308	20241011	145900	15828980	980	980	980	980	0
309	20241011	145800	15828980	980	980	980	980	0
310	20241011	145700	15828980	980	980	980	980	0
311	20241011	145600	15828980	980	980	980	980	0
312	20241011	145500	15828980	980	980	980	980	0
313	20241011	145400	15828980	980	980	980	980	0
314	20241011	145300	15828980	980	980	980	980	0
315	20241011	145200	15828980	980	980	980	980	0
316	20241011	145100	15828980	980	980	980	980	0
317	20241011	145000	15828980	980	980	980	980	0
318	20241011	144900	15828980	980	980	980	980	0
319	20241011	144800	15828980	980	980	980	980	0
320	20241011	144700	15828980	980	980	980	980	0
321	20241011	144600	15828980	980	980	980	980	0
322	20241011	144500	15828980	980	980	980	980	0
323	20241011	144400	15828980	980	980	980	980	0
324	20241011	144300	15828980	980	980	980	980	0
325	20241011	144200	15828980	980	980	980	980	0
326	20241011	144100	15828980	980	980	980	980	0
327	20241011	144000	15828980	980	980	980	980	0
328	20241011	143900	15828980	980	980	980	980	0
329	20241011	143800	15828980	980	980	980	980	0
330	20241011	143700	15828980	980	980	980	980	0
331	20241011	143600	15828980	980	980	980	980	0
332	20241011	143500	15828980	980	980	980	980	0
333	20241011	143400	15828980	980	980	980	980	0
334	20241011	143300	15828980	980	980	980	980	0
335	20241011	143200	15828980	980	980	980	980	0
336	20241011	143100	15828980	980	980	980	980	0
337	20241011	143000	15828980	980	980	980	980	0
338	20241011	142900	15828980	980	980	980	980	0
339	20241011	142800	15828980	980	980	980	980	0
340	20241011	142700	15828980	980	980	980	980	0
341	20241011	142600	15828980	980	980	980	980	0
342	20241011	142500	15828980	980	980	980	980	0
343	20241011	142400	15828980	980	980	980	980	0
344	20241011	142300	15828980	980	980	980	980	0
345	20241011	142200	15828980	980	980	980	980	0
346	20241011	142100	15828980	980	980	980	980	0
347	20241011	142000	15828980	980	980	980	980	0
348	20241011	141900	15828980	980	980	980	980	0
349	20241011	141800	15828980	980	980	980	980	0
350	20241011	141700	15828980	980	980	980	980	0
351	20241011	141600	15828980	980	980	980	980	0
352	20241011	141500	15828980	980	980	980	980	0
353	20241011	141400	15828980	980	980	980	980	0
354	20241011	141300	15828980	980	980	980	980	0
355	20241011	141200	15828980	980	980	980	980	0
356	20241011	141100	15828980	980	980	980	980	0
357	20241011	141000	15828980	980	980	980	980	0
358	20241011	140900	15828980	980	980	980	980	0
359	20241011	140800	15828980	980	980	980	980	0
360	20241011	140700	15828980	980	980	980	980	0
361	20241011	140600	15828980	980	980	980	980	0
362	20241011	140500	15828980	980	980	980	980	0
363	20241011	140400	15828980	980	980	980	980	0
364	20241011	140300	15828980	980	980	980	980	0
365	20241011	140200	15828980	980	980	980	980	0
366	20241011	140100	15828980	980	980	980	980	0
367	20241011	140000	15828980	980	980	980	980	0
368	20241011	135900	15828980	980	980	980	980	0
369	20241011	135800	15828980	980	980	980	980	0
370	20241011	135700	15828980	980	980	980	980	0
371	20241011	135600	15828980	980	980	980	980	0
372	20241011	135500	15828980	980	980	980	980	0
373	20241011	135400	15828980	980	980	980	980	0
374	20241011	135300	15828980	980	980	980	980	0
375	20241011	135200	15828980	980	980	980	980	0
376	20241011	135100	15828980	980	980	980	980	0
377	20241011	135000	15828980	980	980	980	980	0
378	20241011	134900	15828980	980	980	980	980	0
379	20241011	134800	15828980	980	980	980	980	0
380	20241011	134700	15828980	980	980	980	980	0
381	20241011	134600	15828980	980	980	980	980	0
382	20241011	134500	15828980	980	980	980	980	0
383	20241011	134400	15828980	980	980	980	980	0
384	20241011	134300	15828980	980	980	980	980	0
385	20241011	134200	15828980	980	980	980	980	0
386	20241011	134100	15828980	980	980	980	980	0
387	20241011	134000	15828980	980	980	980	980	0
388	20241011	133900	15828980	980	980	980	980	0
389	20241011	133800	15828980	980	980	980	980	0
390	20241011	133700	15828980	980	980	980	980	0
391	20241011	133600	15828980	980	980	980	980	0
392	20241011	133500	15828980	980	980	980	980	0
393	20241011	133400	15828980	980	980	980	980	0
394	20241011	133300	15828980	980	980	980	980	0
395	20241011	133200	15828980	980	980	980	980	0
396	20241011	133100	15828980	980	980	980	980	0
397	20241011	133000	15828980	980	980	980	980	0
398	20241011	132900	15828980	980	980	980	980	0
399	20241011	132800	15828980	980	980	980	980	0
400	20241011	132700	15828980	980	980	980	980	0
401	20241011	132600	15828980	980	980	980	980	0
402	20241011	132500	15828980	980	980	980	980	0
403	20241011	132400	15828980	980	980	980	980	0
404	20241011	132300	15828980	980	980	980	980	0
405	20241011	132200	15828980	980	980	980	980	0
406	20241011	132100	15828980	980	980	980	980	0
407	20241011	132000	15828980	980	980	980	980	0
408	20241011	131900	15828980	980	980	980	980	0
409	20241011	131800	15828980	980	980	980	980	0
410	20241011	131700	15828980	980	980	980	980	0
411	20241011	131600	15828980	980	980	980	980	0
412	20241011	131500	15828980	980	980	980	980	0
413	20241011	131400	15828980	980	980	980	980	0
414	20241011	131300	15828980	980	980	980	980	0
415	20241011	131200	15828980	980	980	980	980	0
416	20241011	131100	15828980	980	980	980	980	0
417	20241011	131000	15828980	980	980	980	980	0
418	20241011	130900	15828980	980	980	980	980	0
419	20241011	130800	15828980	980	980	980	980	0
420	20241011	130700	15828980	980	980	980	980	0
421	20241011	130600	15828980	980	980	980	980	0
422	20241011	130500	15828980	980	980	980	980	0
423	20241011	130400	15828980	980	980	980	980	0
424	20241011	130300	15828980	980	980	980	980	0
425	20241011	130200	15828980	980	980	980	980	0
426	20241011	130100	15828980	980	980	980	980	0
427	20241011	130000	15828980	980	980	980	980	0
428	20241011	125900	15828980	980	980	980	980	0
429	20241011	125800	15828980	980	980	980	980	0
430	20241011	125700	15828980	980	980	980	980	0
431	20241011	125600	15828980	980	980	980	980	0
432	20241011	125500	15828980	980	980	980	980	0
433	20241011	125400	15828980	980	980	980	980	0
434	20241011	125300	15828980	980	980	980	980	0
435	20241011	125200	15828980	980	980	980	980	0
436	20241011	125100	15828980	980	980	980	980	0
437	20241011	125000	15828980	980	980	980	980	0
438	20241011	124900	15828980	980	980	980	980	0
439	20241011	124800	15828980	980	980	980	980	0
440	20241011	124700	15828980	980	980	980	980	0
441	20241011	124600	15828980	980	980	980	980	0
442	20241011	124500	15828980	980	980	980	980	0
443	20241011	124400	15828980	980	980	980	980	0
444	20241011	124300	15828980	980	980	980	980	0
445	20241011	124200	15828980	980	980	980	980	0
446	20241011	124100	15828980	980	980	980	980	0
447	20241011	124000	15828980	980	980	980	980	0
448	20241011	123900	15828980	980	980	980	980	0
449	20241011	123800	15828980	980	980	980	980	0
450	20241011	123700	15828980	980	980	980	980	0
451	20241011	123600	15828980	980	980	980	980	0
452	20241011	123500	15828980	980	980	980	980	0
453	20241011	123400	15828980	980	980	980	980	0
454	20241011	123300	15828980	980	980	980	980	0
455	20241011	123200	15828980	980	980	980	980	0
456	20241011	123100	15828980	980	980	980	980	0
457	20241011	123000	15828980	980	980	980	980	0
458	20241011	122900	15828980	980	980	980	980	0
459	20241011	122800	15828980	980	980	980	980	0
460	20241011	122700	15828980	980	980	980	980	0
461	20241011	122600	15828980	980	980	980	980	0
462	20241011	122500	15828980	980	980	980	980	0
463	20241011	122400	15828980	980	980	980	980	0
464	20241011	122300	15828980	980	980	980	980	0
465	20241011	122200	15828980	980	980	980	980	0
466	20241011	122100	15828980	980	980	980	980	0
467	20241011	122000	15828980	980	980	980	980	0
468	20241011	121900	15828980	980	980	980	980	0
469	20241011	121800	15828980	980	980	980	980	0
470	20241011	121700	15828980	980	980	980	980	0
471	20241011	121600	15828980	980	980	980	980	0
472	20241011	121500	15828980	980	980	980	980	0
473	20241011	121400	15828980	980	980	980	980	0
474	20241011	121300	15828980	980	980	980	980	0
475	20241011	121200	15828980	980	980	980	980	0
476	20241011	121100	15828980	980	980	980	980	0
477	20241011	121000	15828980	980	980	980	980	0
478	20241011	120900	15828980	980	980	980	980	0
479	20241011	120800	15828980	980	980	980	980	0
480	20241011	120700	15828980	980	980	980	980	0
481	20241011	120600	15828980	980	980	980	980	0
482	20241011	120500	15828980	980	980	980	980	0
483	20241011	120400	15828980	980	980	980	980	0
484	20241011	120300	15828980	980	980	980	980	0
485	20241011	120200	15828980	980	980	980	980	0
486	20241011	120100	15828980	980	980	980	980	0
487	20241011	120000	15828980	980	980	980	980	0
488	20241011	115900	15828980	980	980	980	980	0
489	20241011	115800	15828980	980	980	980	980	0
490	20241011	115700	15828980	980	980	980	980	0
491	20241011	115600	15828980	980	980	980	980	0
492	20241011	115500	15828980	980	980	980	980	0
493	20241011	115400	15828980	980	980	980	980	0
494	20241011	115300	15828980	980	980	980	980	0
495	20241011	115200	15828980	980	980	980	980	0
496	20241011	115100	15828980	980	980	980	980	0
497	20241011	115000	15828980	980	980	980	980	0
498	20241011	114900	15828980	980	980	980	980	0
499	20241011	114800	15828980	980	980	980	980	0
500	20241011	114700	15828980	980	980	980	980	0
501	20241011	114600	15828980	980	980	980	980	0
502	20241011	114500	15828980	980	980	980	980	0
503	20241011	114400	15828980	980	980	980	980	0
504	20241011	114300	15828980	980	980	980	980	0
505	20241011	114200	15828980	980	980	980	980	0
506	20241011	114100	15828980	980	980	980	980	0
507	20241011	114000	15828980	980	980	980	980	0
508	20241011	113900	15828980	980	980	980	980	0
509	20241011	113800	15828980	980	980	980	980	0
510	20241011	113700	15828980	980	980	980	980	0
511	20241011	113600	15828980	980	980	980	980	0
512	20241011	113500	15828980	980	980	980	980	0
513	20241011	113400	15828980	980	980	980	980	0
514	20241011	113300	15828980	980	980	980	980	0
515	20241011	113200	15828980	980	980	980	980	0
516	20241011	113100	15828980	980	980	980	980	0
517	20241011	113000	15828980	980	980	980	980	0
518	20241011	112900	15828980	980	980	980	980	0
519	20241011	112800	15828980	980	980	980	980	0
520	20241011	112700	15828980	980	980	980	980	0
521	20241011	112600	15828980	980	980	980	980	0
522	20241011	112500	15828980	980	980	980	980	0
523	20241011	112400	15828980	980	980	980	980	0
524	20241011	112300	15828980	980	980	980	980	0
525	20241011	112200	15828980	980	980	980	980	0
526	20241011	112100	15828980	980	980	980	980	0
527	20241011	112000	15828980	980	980	980	980	0
528	20241011	111900	15828980	980	980	980	980	0
529	20241011	111800	15828980	980	980	980	980	0
530	20241011	111700	15828980	980	980	980	980	0
531	20241011	111600	15828980	980	980	980	980	0
532	20241011	111500	15828980	980	980	980	980	0
533	20241011	111400	15828980	980	980	980	980	0
534	20241011	111300	15828980	980	980	980	980	0
535	20241011	111200	15828980	980	980	980	980	0
536	20241011	111100	15828980	980	980	980	980	0
537	20241011	111000	15828980	980	980	980	980	0
538	20241011	110900	15828980	980	980	980	980	0
539	20241011	110800	15828980	980	980	980	980	0
540	20241011	110700	15828980	980	980	980	980	0
541	20241011	110600	15828980	980	980	980	980	0
542	20241011	110500	15828980	980	980	980	980	0
543	20241011	110400	15828980	980	980	980	980	0
544	20241011	110300	15828980	980	980	980	980	0
545	20241011	110200	15828980	980	980	980	980	0
546	20241011	110100	15828980	980	980	980	980	0
547	20241011	110000	15828980	980	980	980	980	0
548	20241011	105900	15828980	980	980	980	980	0
549	20241011	105800	15828980	980	980	980	980	0
550	20241011	105700	15828980	980	980	980	980	0
551	20241011	105600	15828980	980	980	980	980	0
552	20241011	105500	15828980	980	980	980	980	0
553	20241011	105400	15828980	980	980	980	980	0
554	20241011	105300	15828980	980	980	980	980	0
555	20241011	105200	15828980	980	980	980	980	0
556	20241011	105100	15828980	980	980	980	980	0
557	20241011	105000	15828980	980	980	980	980	0
558	20241011	104900	15828980	980	980	980	980	0
559	20241011	104800	15828980	980	980	980	980	0
560	20241011	104700	15828980	980	980	980	980	0
561	20241011	104600	15828980	980	980	980	980	0
562	20241011	104500	15828980	980	980	980	980	0
563	20241011	104400	15828980	980	980	980	980	0
564	20241011	104300	15828980	980	980	980	980	0
565	20241011	104200	15828980	980	980	980	980	0
566	20241011	104100	15828980	980	980	980	980	0
567	20241011	104000	15828980	980	980	980	980	0
568	20241011	103900	15828980	980	980	980	980	0
569	20241011	103800	15828980	980	980	980	980	0
570	20241011	103700	15828980	980	980	980	980	0
571	20241011	103600	15828980	980	980	980	980	0
572	20241011	103500	15828980	980	980	980	980	0
573	20241011	103400	15828980	980	980	980	980	0
574	20241011	103300	15828980	980	980	980	980	0
575	20241011	103200	15828980	980	980	980	980	0
576	20241011	103100	15828980	980	980	980	980	0
577	20241011	103000	15828980	980	980	980	980	0
578	20241011	102900	15828980	980	980	980	980	1
579	20241011	102800	15828000	800	800	800	800	0
580	20241011	102700	15828000	800	800	800	800	0
581	20241011	102600	15828000	800	800	800	800	0
582	20241011	102500	15828000	800	800	800	800	570
583	20241011	102400	15372000	800	800	800	800	2000
584	20241011	102300	13772000	800	800	800	800	1
585	20241011	102200	13771200	800	800	800	800	50
586	20241011	102100	13731200	800	800	800	800	0
587	20241011	102000	13731200	800	800	800	800	308
588	20241011	101900	13484800	800	800	800	800	1314
589	20241011	101800	12433600	800	800	800	800	5000
590	20241011	101700	8433600	800	800	800	800	12
591	20241011	101600	8424000	800	800	800	800	0
592	20241011	101500	8424000	800	800	800	800	0
593	20241011	101400	8424000	800	800	800	800	1000
594	20241011	101300	7624000	800	800	800	800	0
595	20241011	101200	7624000	800	800	800	800	0
596	20241011	101100	7624000	800	800	800	800	5000
597	20241011	101000	3624000	800	800	800	800	0
598	20241011	100900	3624000	800	800	800	800	0
599	20241011	100800	3624000	800	800	800	800	0
600	20241011	100700	3624000	800	800	800	800	0
601	20241011	100600	3624000	800	800	800	800	0
602	20241011	100500	3624000	800	800	800	800	0
603	20241011	100400	3624000	800	800	800	800	0
604	20241011	100300	3624000	800	800	800	800	0
605	20241011	100200	3624000	800	800	800	800	0
606	20241011	100100	3624000	800	800	800	800	0
607	20241011	100000	3624000	800	800	800	800	4
608	20241011	095900	3620800	800	800	800	800	4
609	20241011	095800	3617600	800	800	800	800	4500
610	20241011	095700	17600	800	800	800	800	0
611	20241011	095600	17600	800	800	800	800	0
612	20241011	095500	17600	800	800	800	800	0
613	20241011	095400	17600	800	800	800	800	0
614	20241011	095300	17600	800	800	800	800	0
615	20241011	095200	17600	800	800	800	800	0
616	20241011	095100	17600	800	800	800	800	16
617	20241011	095000	4800	800	800	800	800	6
618	20241011	094900	0	883	883	883	883	0
619	20241011	094800	0	883	883	883	883	0
620	20241011	094700	0	883	883	883	883	0
621	20241011	094600	0	883	883	883	883	0
622	20241011	094500	0	883	883	883	883	0
623	20241011	094400	0	883	883	883	883	0
624	20241011	094300	0	883	883	883	883	0
625	20241011	094200	0	883	883	883	883	0
626	20241011	094100	0	883	883	883	883	0
627	20241011	094000	0	883	883	883	883	0
628	20241011	093900	0	883	883	883	883	0
629	20241011	093800	0	883	883	883	883	0
630	20241011	093700	0	883	883	883	883	0
631	20241011	093600	0	883	883	883	883	0
632	20241011	093500	0	883	883	883	883	0
633	20241011	093400	0	883	883	883	883	0
634	20241011	093300	0	883	883	883	883	0
635	20241011	093200	0	883	883	883	883	0
636	20241011	093100	0	883	883	883	883	0
637	20241011	093000	0	883	883	883	883	0
638	20241011	092900	0	883	883	883	883	0
639	20241011	092800	0	883	883	883	883	0
640	20241011	092700	0	883	883	883	883	0
641	20241011	092600	0	883	883	883	883	0
642	20241011	092500	0	883	883	883	883	0
643	20241011	092400	0	883	883	883	883	0
644	20241011	092300	0	883	883	883	883	0
645	20241011	092200	0	883	883	883	883	0
646	20241011	092100	0	883	883	883	883	0
647	20241011	092000	0	883	883	883	883	0
648	20241011	091900	0	883	883	883	883	0
649	20241011	091800	0	883	883	883	883	0
650	20241011	091700	0	883	883	883	883	0
651	20241011	091600	0	883	883	883	883	0
652	20241011	091500	0	883	883	883	883	0
653	20241011	091400	0	883	883	883	883	0
654	20241011	091300	0	883	883	883	883	0
655	20241011	091200	0	883	883	883	883	0
656	20241011	091100	0	883	883	883	883	0
657	20241011	091000	0	883	883	883	883	0
658	20241011	090900	0	883	883	883	883	0
659	20241011	090800	0	883	883	883	883	0
660	20241011	090700	0	883	883	883	883	0
661	20241011	090600	0	883	883	883	883	0
662	20241011	090500	0	883	883	883	883	0
663	20241011	090400	0	883	883	883	883	0
664	20241011	090300	0	883	883	883	883	0
665	20241011	090200	0	883	883	883	883	0
666	20241011	090100	0	883	883	883	883	0
667	20241011	090000	0	883	883	883	883	0