KissMeData/192250/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	205100	127480786	986	986	986	986	3707
3	20241008	205000	127480786	986	986	986	986	0
4	20241008	204900	127480786	986	986	986	986	0
5	20241008	204800	127480786	986	986	986	986	0
6	20241008	204700	127480786	986	986	986	986	0
7	20241008	204600	127480786	986	986	986	986	0
8	20241008	204500	127480786	986	986	986	986	0
9	20241008	204400	127480786	986	986	986	986	0
10	20241008	204300	127480786	986	986	986	986	0
11	20241008	204200	127480786	986	986	986	986	0
12	20241008	204100	127480786	986	986	986	986	0
13	20241008	204000	127480786	986	986	986	986	0
14	20241008	203900	127480786	986	986	986	986	0
15	20241008	203800	127480786	986	986	986	986	0
16	20241008	203700	127480786	986	986	986	986	0
17	20241008	203600	127480786	986	986	986	986	0
18	20241008	203500	127480786	986	986	986	986	0
19	20241008	203400	127480786	986	986	986	986	0
20	20241008	203300	127480786	986	986	986	986	0
21	20241008	203200	127480786	986	986	986	986	0
22	20241008	203100	127480786	986	986	986	986	0
23	20241008	203000	127480786	986	986	986	986	0
24	20241008	202900	127480786	986	986	986	986	0
25	20241008	202800	127480786	986	986	986	986	0
26	20241008	202700	127480786	986	986	986	986	0
27	20241008	202600	127480786	986	986	986	986	0
28	20241008	202500	127480786	986	986	986	986	0
29	20241008	202400	127480786	986	986	986	986	0
30	20241008	202300	127480786	986	986	986	986	0
31	20241008	202200	127480786	986	986	986	986	0
32	20241008	202100	127480786	986	986	986	986	3707
33	20241008	202000	127480786	986	986	986	986	0
34	20241008	201900	127480786	986	986	986	986	0
35	20241008	201800	127480786	986	986	986	986	0
36	20241008	201700	127480786	986	986	986	986	0
37	20241008	201600	127480786	986	986	986	986	0
38	20241008	201500	127480786	986	986	986	986	0
39	20241008	201400	127480786	986	986	986	986	0
40	20241008	201300	127480786	986	986	986	986	0
41	20241008	201200	127480786	986	986	986	986	0
42	20241008	201100	127480786	986	986	986	986	0
43	20241008	201000	127480786	986	986	986	986	0
44	20241008	200900	127480786	986	986	986	986	0
45	20241008	200800	127480786	986	986	986	986	0
46	20241008	200700	127480786	986	986	986	986	0
47	20241008	200600	127480786	986	986	986	986	0
48	20241008	200500	127480786	986	986	986	986	0
49	20241008	200400	127480786	986	986	986	986	0
50	20241008	200300	127480786	986	986	986	986	0
51	20241008	200200	127480786	986	986	986	986	0
52	20241008	200100	127480786	986	986	986	986	0
53	20241008	200000	127480786	986	986	986	986	0
54	20241008	195900	127480786	986	986	986	986	0
55	20241008	195800	127480786	986	986	986	986	0
56	20241008	195700	127480786	986	986	986	986	0
57	20241008	195600	127480786	986	986	986	986	0
58	20241008	195500	127480786	986	986	986	986	0
59	20241008	195400	127480786	986	986	986	986	0
60	20241008	195300	127480786	986	986	986	986	0
61	20241008	195200	127480786	986	986	986	986	0
62	20241008	195100	127480786	986	986	986	986	3707
63	20241008	195000	127480786	986	986	986	986	0
64	20241008	194900	127480786	986	986	986	986	0
65	20241008	194800	127480786	986	986	986	986	0
66	20241008	194700	127480786	986	986	986	986	0
67	20241008	194600	127480786	986	986	986	986	0
68	20241008	194500	127480786	986	986	986	986	0
69	20241008	194400	127480786	986	986	986	986	0
70	20241008	194300	127480786	986	986	986	986	0
71	20241008	194200	127480786	986	986	986	986	0
72	20241008	194100	127480786	986	986	986	986	0
73	20241008	194000	127480786	986	986	986	986	0
74	20241008	193900	127480786	986	986	986	986	0
75	20241008	193800	127480786	986	986	986	986	0
76	20241008	193700	127480786	986	986	986	986	0
77	20241008	193600	127480786	986	986	986	986	0
78	20241008	193500	127480786	986	986	986	986	0
79	20241008	193400	127480786	986	986	986	986	0
80	20241008	193300	127480786	986	986	986	986	0
81	20241008	193200	127480786	986	986	986	986	0
82	20241008	193100	127480786	986	986	986	986	0
83	20241008	193000	127480786	986	986	986	986	0
84	20241008	192900	127480786	986	986	986	986	0
85	20241008	192800	127480786	986	986	986	986	0
86	20241008	192700	127480786	986	986	986	986	0
87	20241008	192600	127480786	986	986	986	986	0
88	20241008	192500	127480786	986	986	986	986	0
89	20241008	192400	127480786	986	986	986	986	0
90	20241008	192300	127480786	986	986	986	986	0
91	20241008	192200	127480786	986	986	986	986	0
92	20241008	192100	127480786	986	986	986	986	3707
93	20241008	192000	127480786	986	986	986	986	0
94	20241008	191900	127480786	986	986	986	986	0
95	20241008	191800	127480786	986	986	986	986	0
96	20241008	191700	127480786	986	986	986	986	0
97	20241008	191600	127480786	986	986	986	986	0
98	20241008	191500	127480786	986	986	986	986	0
99	20241008	191400	127480786	986	986	986	986	0
100	20241008	191300	127480786	986	986	986	986	0
101	20241008	191200	127480786	986	986	986	986	0
102	20241008	191100	127480786	986	986	986	986	0
103	20241008	191000	127480786	986	986	986	986	0
104	20241008	190900	127480786	986	986	986	986	0
105	20241008	190800	127480786	986	986	986	986	0
106	20241008	190700	127480786	986	986	986	986	0
107	20241008	190600	127480786	986	986	986	986	0
108	20241008	190500	127480786	986	986	986	986	0
109	20241008	190400	127480786	986	986	986	986	0
110	20241008	190300	127480786	986	986	986	986	0
111	20241008	190200	127480786	986	986	986	986	0
112	20241008	190100	127480786	986	986	986	986	0
113	20241008	190000	127480786	986	986	986	986	0
114	20241008	185900	127480786	986	986	986	986	0
115	20241008	185800	127480786	986	986	986	986	0
116	20241008	185700	127480786	986	986	986	986	0
117	20241008	185600	127480786	986	986	986	986	0
118	20241008	185500	127480786	986	986	986	986	0
119	20241008	185400	127480786	986	986	986	986	0
120	20241008	185300	127480786	986	986	986	986	0
121	20241008	185200	127480786	986	986	986	986	0
122	20241008	185100	127480786	986	986	986	986	3707
123	20241008	185000	127480786	986	986	986	986	0
124	20241008	184900	127480786	986	986	986	986	0
125	20241008	184800	127480786	986	986	986	986	0
126	20241008	184700	127480786	986	986	986	986	0
127	20241008	184600	127480786	986	986	986	986	0
128	20241008	184500	127480786	986	986	986	986	0
129	20241008	184400	127480786	986	986	986	986	0
130	20241008	184300	127480786	986	986	986	986	0
131	20241008	184200	127480786	986	986	986	986	0
132	20241008	184100	127480786	986	986	986	986	0
133	20241008	184000	127480786	986	986	986	986	0
134	20241008	183900	127480786	986	986	986	986	0
135	20241008	183800	127480786	986	986	986	986	0
136	20241008	183700	127480786	986	986	986	986	0
137	20241008	183600	127480786	986	986	986	986	0
138	20241008	183500	127480786	986	986	986	986	0
139	20241008	183400	127480786	986	986	986	986	0
140	20241008	183300	127480786	986	986	986	986	0
141	20241008	183200	127480786	986	986	986	986	0
142	20241008	183100	127480786	986	986	986	986	0
143	20241008	183000	127480786	986	986	986	986	0
144	20241008	182900	127480786	986	986	986	986	0
145	20241008	182800	127480786	986	986	986	986	0
146	20241008	182700	127480786	986	986	986	986	0
147	20241008	182600	127480786	986	986	986	986	0
148	20241008	182500	127480786	986	986	986	986	0
149	20241008	182400	127480786	986	986	986	986	0
150	20241008	182300	127480786	986	986	986	986	0
151	20241008	182200	127480786	986	986	986	986	0
152	20241008	182100	127480786	986	986	986	986	3707
153	20241008	182000	127480786	986	986	986	986	0
154	20241008	181900	127480786	986	986	986	986	0
155	20241008	181800	127480786	986	986	986	986	0
156	20241008	181700	127480786	986	986	986	986	0
157	20241008	181600	127480786	986	986	986	986	0
158	20241008	181500	127480786	986	986	986	986	0
159	20241008	181400	127480786	986	986	986	986	0
160	20241008	181300	127480786	986	986	986	986	0
161	20241008	181200	127480786	986	986	986	986	0
162	20241008	181100	127480786	986	986	986	986	0
163	20241008	181000	127480786	986	986	986	986	0
164	20241008	180900	127480786	986	986	986	986	0
165	20241008	180800	127480786	986	986	986	986	0
166	20241008	180700	127480786	986	986	986	986	0
167	20241008	180600	127480786	986	986	986	986	0
168	20241008	180500	127480786	986	986	986	986	0
169	20241008	180400	127480786	986	986	986	986	0
170	20241008	180300	127480786	986	986	986	986	0
171	20241008	180200	127480786	986	986	986	986	0
172	20241008	180100	127480786	986	986	986	986	0
173	20241008	180000	127480786	986	986	986	986	0
174	20241008	175900	127480786	986	986	986	986	0
175	20241008	175800	127480786	986	986	986	986	0
176	20241008	175700	127480786	986	986	986	986	0
177	20241008	175600	127480786	986	986	986	986	0
178	20241008	175500	127480786	986	986	986	986	0
179	20241008	175400	127480786	986	986	986	986	0
180	20241008	175300	127480786	986	986	986	986	0
181	20241008	175200	127480786	986	986	986	986	0
182	20241008	175100	127480786	986	986	986	986	3707
183	20241008	175000	127480786	986	986	986	986	0
184	20241008	174900	127480786	986	986	986	986	0
185	20241008	174800	127480786	986	986	986	986	0
186	20241008	174700	127480786	986	986	986	986	0
187	20241008	174600	127480786	986	986	986	986	0
188	20241008	174500	127480786	986	986	986	986	0
189	20241008	174400	127480786	986	986	986	986	0
190	20241008	174300	127480786	986	986	986	986	0
191	20241008	174200	127480786	986	986	986	986	0
192	20241008	174100	127480786	986	986	986	986	0
193	20241008	174000	127480786	986	986	986	986	0
194	20241008	173900	127480786	986	986	986	986	0
195	20241008	173800	127480786	986	986	986	986	0
196	20241008	173700	127480786	986	986	986	986	0
197	20241008	173600	127480786	986	986	986	986	0
198	20241008	173500	127480786	986	986	986	986	0
199	20241008	173400	127480786	986	986	986	986	0
200	20241008	173300	127480786	986	986	986	986	0
201	20241008	173200	127480786	986	986	986	986	0
202	20241008	173100	127480786	986	986	986	986	0
203	20241008	173000	127480786	986	986	986	986	0
204	20241008	172900	127480786	986	986	986	986	0
205	20241008	172800	127480786	986	986	986	986	0
206	20241008	172700	127480786	986	986	986	986	0
207	20241008	172600	127480786	986	986	986	986	0
208	20241008	172500	127480786	986	986	986	986	0
209	20241008	172400	127480786	986	986	986	986	0
210	20241008	172300	127480786	986	986	986	986	0
211	20241008	172200	127480786	986	986	986	986	0
212	20241008	172100	127480786	986	986	986	986	3707
213	20241008	172000	127480786	986	986	986	986	0
214	20241008	171900	127480786	986	986	986	986	0
215	20241008	171800	127480786	986	986	986	986	0
216	20241008	171700	127480786	986	986	986	986	0
217	20241008	171600	127480786	986	986	986	986	0
218	20241008	171500	127480786	986	986	986	986	0
219	20241008	171400	127480786	986	986	986	986	0
220	20241008	171300	127480786	986	986	986	986	0
221	20241008	171200	127480786	986	986	986	986	0
222	20241008	171100	127480786	986	986	986	986	0
223	20241008	171000	127480786	986	986	986	986	0
224	20241008	170900	127480786	986	986	986	986	0
225	20241008	170800	127480786	986	986	986	986	0
226	20241008	170700	127480786	986	986	986	986	0
227	20241008	170600	127480786	986	986	986	986	0
228	20241008	170500	127480786	986	986	986	986	0
229	20241008	170400	127480786	986	986	986	986	0
230	20241008	170300	127480786	986	986	986	986	0
231	20241008	170200	127480786	986	986	986	986	0
232	20241008	170100	127480786	986	986	986	986	0
233	20241008	170000	127480786	986	986	986	986	0
234	20241008	165900	127480786	986	986	986	986	0
235	20241008	165800	127480786	986	986	986	986	0
236	20241008	165700	127480786	986	986	986	986	0
237	20241008	165600	127480786	986	986	986	986	0
238	20241008	165500	127480786	986	986	986	986	0
239	20241008	165400	127480786	986	986	986	986	0
240	20241008	165300	127480786	986	986	986	986	0
241	20241008	165200	127480786	986	986	986	986	0
242	20241008	165100	127480786	986	986	986	986	3707
243	20241008	165000	127480786	986	986	986	986	0
244	20241008	164900	127480786	986	986	986	986	0
245	20241008	164800	127480786	986	986	986	986	0
246	20241008	164700	127480786	986	986	986	986	0
247	20241008	164600	127480786	986	986	986	986	0
248	20241008	164500	127480786	986	986	986	986	0
249	20241008	164400	127480786	986	986	986	986	0
250	20241008	164300	127480786	986	986	986	986	0
251	20241008	164200	127480786	986	986	986	986	0
252	20241008	164100	127480786	986	986	986	986	0
253	20241008	164000	127480786	986	986	986	986	0
254	20241008	163900	127480786	986	986	986	986	0
255	20241008	163800	127480786	986	986	986	986	0
256	20241008	163700	127480786	986	986	986	986	0
257	20241008	163600	127480786	986	986	986	986	0
258	20241008	163500	127480786	986	986	986	986	0
259	20241008	163400	127480786	986	986	986	986	0
260	20241008	163300	127480786	986	986	986	986	0
261	20241008	163200	127480786	986	986	986	986	0
262	20241008	163100	127480786	986	986	986	986	0
263	20241008	163000	127480786	986	986	986	986	0
264	20241008	162900	127480786	986	986	986	986	0
265	20241008	162800	127480786	986	986	986	986	0
266	20241008	162700	127480786	986	986	986	986	0
267	20241008	162600	127480786	986	986	986	986	0
268	20241008	162500	127480786	986	986	986	986	0
269	20241008	162400	127480786	986	986	986	986	0
270	20241008	162300	127480786	986	986	986	986	0
271	20241008	162200	127480786	986	986	986	986	0
272	20241008	162100	127480786	986	986	986	986	3707
273	20241008	162000	127480786	986	986	986	986	0
274	20241008	161900	127480786	986	986	986	986	0
275	20241008	161800	127480786	986	986	986	986	0
276	20241008	161700	127480786	986	986	986	986	0
277	20241008	161600	127480786	986	986	986	986	0
278	20241008	161500	127480786	986	986	986	986	0
279	20241008	161400	127480786	986	986	986	986	0
280	20241008	161300	127480786	986	986	986	986	0
281	20241008	161200	127480786	986	986	986	986	0
282	20241008	161100	127480786	986	986	986	986	0
283	20241008	161000	127480786	986	986	986	986	0
284	20241008	160900	127480786	986	986	986	986	0
285	20241008	160800	127480786	986	986	986	986	0
286	20241008	160700	127480786	986	986	986	986	0
287	20241008	160600	127480786	986	986	986	986	0
288	20241008	160500	127480786	986	986	986	986	0
289	20241008	160400	127480786	986	986	986	986	0
290	20241008	160300	127480786	986	986	986	986	0
291	20241008	160200	127480786	986	986	986	986	0
292	20241008	160100	127480786	986	986	986	986	0
293	20241008	160000	127480786	986	986	986	986	0
294	20241008	155900	127480786	986	986	986	986	0
295	20241008	155800	127480786	986	986	986	986	0
296	20241008	155700	127480786	986	986	986	986	0
297	20241008	155600	127480786	986	986	986	986	0
298	20241008	155500	127480786	986	986	986	986	0
299	20241008	155400	127480786	986	986	986	986	0
300	20241008	155300	127480786	986	986	986	986	0
301	20241008	155200	127480786	986	986	986	986	0
302	20241008	155100	127480786	986	986	986	986	3707
303	20241008	155000	127480786	986	986	986	986	0
304	20241008	154900	127480786	986	986	986	986	0
305	20241008	154800	127480786	986	986	986	986	0
306	20241008	154700	127480786	986	986	986	986	0
307	20241008	154600	127480786	986	986	986	986	0
308	20241008	154500	127480786	986	986	986	986	0
309	20241008	154400	127480786	986	986	986	986	0
310	20241008	154300	127480786	986	986	986	986	0
311	20241008	154200	127480786	986	986	986	986	0
312	20241008	154100	127480786	986	986	986	986	0
313	20241008	154000	127480786	986	986	986	986	0
314	20241008	153900	127480786	986	986	986	986	0
315	20241008	153800	127480786	986	986	986	986	0
316	20241008	153700	127480786	986	986	986	986	0
317	20241008	153600	127480786	986	986	986	986	0
318	20241008	153500	127480786	986	986	986	986	0
319	20241008	153400	127480786	986	986	986	986	0
320	20241008	153300	127480786	986	986	986	986	0
321	20241008	153200	127480786	986	986	986	986	0
322	20241008	153100	127480786	986	986	986	986	0
323	20241008	153000	127480786	986	986	986	986	3707
324	20241008	152900	123825684	990	990	990	990	0
325	20241008	152800	123825684	990	990	990	990	0
326	20241008	152700	123825684	990	990	990	990	0
327	20241008	152600	123825684	990	990	990	990	0
328	20241008	152500	123825684	990	990	990	990	0
329	20241008	152400	123825684	990	990	990	990	0
330	20241008	152300	123825684	990	990	990	990	0
331	20241008	152200	123825684	990	990	990	990	0
332	20241008	152100	123825684	990	990	990	990	0
333	20241008	152000	123825684	990	990	990	990	0
334	20241008	151900	123825684	990	990	990	990	0
335	20241008	151800	123825684	990	987	990	986	7021
336	20241008	151700	116899070	990	990	990	990	0
337	20241008	151600	116899070	990	990	990	990	1
338	20241008	151500	116898080	987	990	990	987	901
339	20241008	151400	116008790	991	991	991	991	0
340	20241008	151300	116008790	991	991	991	991	0
341	20241008	151200	116008790	991	991	991	991	1
342	20241008	151100	116007799	987	987	987	987	0
343	20241008	151000	116007799	987	987	987	987	170
344	20241008	150900	115840009	990	990	990	990	1080
345	20241008	150800	114770809	986	986	986	986	0
346	20241008	150700	114770809	986	986	986	986	1
347	20241008	150600	114769823	986	986	986	986	0
348	20241008	150500	114769823	986	986	986	986	0
349	20241008	150400	114769823	986	986	986	986	1458
350	20241008	150300	113332235	986	986	986	986	1817
351	20241008	150200	111540673	986	987	987	986	80
352	20241008	150100	111461792	991	986	991	986	5190
353	20241008	150000	106339952	986	986	986	986	2798
354	20241008	145900	103581124	987	987	987	987	337
355	20241008	145800	103248505	989	989	989	989	0
356	20241008	145700	103248505	989	988	989	988	510
357	20241008	145600	102744624	990	990	990	990	300
358	20241008	145500	102447624	989	990	990	989	281
359	20241008	145400	102169615	988	988	988	988	0
360	20241008	145300	102169615	988	988	988	988	0
361	20241008	145200	102169615	988	990	990	988	2001
362	20241008	145100	100191623	990	990	990	990	0
363	20241008	145000	100191623	990	990	990	990	0
364	20241008	144900	100191623	990	990	990	990	0
365	20241008	144800	100191623	990	990	990	990	347
366	20241008	144700	99848093	990	990	990	990	1
367	20241008	144600	99847103	991	991	991	991	20
368	20241008	144500	99827283	991	991	991	991	0
369	20241008	144400	99827283	991	991	991	991	0
370	20241008	144300	99827283	991	991	991	991	0
371	20241008	144200	99827283	991	991	991	991	0
372	20241008	144100	99827283	991	991	991	991	0
373	20241008	144000	99827283	991	990	991	990	400
374	20241008	143900	99430941	989	989	989	989	0
375	20241008	143800	99430941	989	989	989	989	10
376	20241008	143700	99421051	989	989	989	989	0
377	20241008	143600	99421051	989	989	989	989	490
378	20241008	143500	98936441	989	989	989	989	0
379	20241008	143400	98936441	989	989	989	989	10
380	20241008	143300	98926551	989	989	989	989	0
381	20241008	143200	98926551	989	989	989	989	1
382	20241008	143100	98925562	987	989	989	987	600
383	20241008	143000	98333291	989	989	989	989	0
384	20241008	142900	98333291	989	989	989	989	0
385	20241008	142800	98333291	989	989	989	989	300
386	20241008	142700	98036591	988	988	988	988	0
387	20241008	142600	98036591	988	988	988	988	0
388	20241008	142500	98036591	988	988	988	988	0
389	20241008	142400	98036591	988	988	988	988	0
390	20241008	142300	98036591	988	988	988	988	0
391	20241008	142200	98036591	988	988	988	988	1009
392	20241008	142100	97039699	989	989	989	989	50
393	20241008	142000	96990249	988	988	988	988	0
394	20241008	141900	96990249	988	988	988	988	0
395	20241008	141800	96990249	988	988	988	988	191
396	20241008	141700	96801541	988	988	988	988	50
397	20241008	141600	96752141	988	989	989	988	92
398	20241008	141500	96661154	989	989	989	989	0
399	20241008	141400	96661154	989	989	989	989	19
400	20241008	141300	96642363	990	990	990	990	32
401	20241008	141200	96610683	990	990	990	990	18
402	20241008	141100	96592863	989	989	989	989	0
403	20241008	141000	96592863	989	989	989	989	8
404	20241008	140900	96584951	989	989	989	989	1
405	20241008	140800	96583962	991	991	991	991	0
406	20241008	140700	96583962	991	991	991	991	0
407	20241008	140600	96583962	991	990	991	990	1000
408	20241008	140500	95593446	990	990	990	990	0
409	20241008	140400	95593446	990	990	990	990	0
410	20241008	140300	95593446	990	990	990	990	0
411	20241008	140200	95593446	990	990	990	990	0
412	20241008	140100	95593446	990	990	990	990	0
413	20241008	140000	95593446	990	990	990	990	4
414	20241008	135900	95589486	990	990	990	985	1017
415	20241008	135800	94587487	990	990	990	990	2
416	20241008	135700	94585507	985	985	985	985	0
417	20241008	135600	94585507	985	989	989	985	3000
418	20241008	135500	91628502	990	990	990	990	0
419	20241008	135400	91628502	990	990	990	990	0
420	20241008	135300	91628502	990	990	990	990	0
421	20241008	135200	91628502	990	990	990	990	47
422	20241008	135100	91581972	990	990	990	990	0
423	20241008	135000	91581972	990	990	990	990	0
424	20241008	134900	91581972	990	990	990	990	0
425	20241008	134800	91581972	990	990	990	990	0
426	20241008	134700	91581972	990	990	990	990	0
427	20241008	134600	91581972	990	990	990	990	54
428	20241008	134500	91528512	991	991	991	991	0
429	20241008	134400	91528512	991	991	991	991	0
430	20241008	134300	91528512	991	991	991	991	0
431	20241008	134200	91528512	991	991	991	991	0
432	20241008	134100	91528512	991	991	991	991	0
433	20241008	134000	91528512	991	991	991	991	0
434	20241008	133900	91528512	991	991	991	991	284
435	20241008	133800	91247068	992	992	992	992	0
436	20241008	133700	91247068	992	992	992	992	1
437	20241008	133600	91246076	991	991	991	991	16
438	20241008	133500	91230220	991	991	991	991	0
439	20241008	133400	91230220	991	991	991	991	0
440	20241008	133300	91230220	991	991	991	991	0
441	20241008	133200	91230220	991	991	991	991	0
442	20241008	133100	91230220	991	991	991	991	1
443	20241008	133000	91229229	988	988	988	988	0
444	20241008	132900	91229229	988	988	988	988	97
445	20241008	132800	91133393	989	989	989	989	0
446	20241008	132700	91133393	989	989	989	989	20
447	20241008	132600	91113613	989	989	989	989	0
448	20241008	132500	91113613	989	989	989	989	0
449	20241008	132400	91113613	989	989	989	989	0
450	20241008	132300	91113613	989	989	989	989	0
451	20241008	132200	91113613	989	989	989	989	0
452	20241008	132100	91113613	989	989	989	989	0
453	20241008	132000	91113613	989	989	989	989	0
454	20241008	131900	91113613	989	990	990	989	800
455	20241008	131800	90322213	992	992	992	992	0
456	20241008	131700	90322213	992	992	992	992	0
457	20241008	131600	90322213	992	992	992	992	0
458	20241008	131500	90322213	992	992	992	992	0
459	20241008	131400	90322213	992	992	992	992	0
460	20241008	131300	90322213	992	992	992	992	79
461	20241008	131200	90243845	990	990	990	990	400
462	20241008	131100	89847845	991	991	991	991	0
463	20241008	131000	89847845	991	991	991	991	844
464	20241008	130900	89011441	991	991	991	990	208
465	20241008	130800	88805315	991	991	991	991	0
466	20241008	130700	88805315	991	991	991	991	1
467	20241008	130600	88804324	992	992	992	992	0
468	20241008	130500	88804324	992	992	992	992	0
469	20241008	130400	88804324	992	992	992	992	0
470	20241008	130300	88804324	992	992	992	992	0
471	20241008	130200	88804324	992	992	992	992	0
472	20241008	130100	88804324	992	992	992	992	0
473	20241008	130000	88804324	992	992	992	992	1009
474	20241008	125900	87803396	992	992	992	992	306
475	20241008	125800	87499844	992	992	992	992	30
476	20241008	125700	87470084	991	990	991	990	2011
477	20241008	125600	85477224	990	990	990	990	1
478	20241008	125500	85476234	989	989	989	989	6
479	20241008	125400	85470300	988	988	988	988	0
480	20241008	125300	85470300	988	988	988	988	4887
481	20241008	125200	80641944	988	988	988	988	16
482	20241008	125100	80626136	988	988	988	988	0
483	20241008	125000	80626136	988	988	988	988	50
484	20241008	124900	80576736	988	988	988	988	2000
485	20241008	124800	78600736	988	988	988	988	0
486	20241008	124700	78600736	988	988	988	988	1
487	20241008	124600	78599748	987	987	987	987	0
488	20241008	124500	78599748	987	987	987	987	68
489	20241008	124400	78532632	988	988	988	988	1021
490	20241008	124300	77523884	988	988	988	988	0
491	20241008	124200	77523884	988	988	988	988	1
492	20241008	124100	77522896	989	989	989	989	0
493	20241008	124000	77522896	989	989	989	989	0
494	20241008	123900	77522896	989	989	989	989	0
495	20241008	123800	77522896	989	989	989	989	0
496	20241008	123700	77522896	989	989	989	989	0
497	20241008	123600	77522896	989	989	989	989	0
498	20241008	123500	77522896	989	989	989	989	0
499	20241008	123400	77522896	989	989	989	989	0
500	20241008	123300	77522896	989	989	989	989	18
501	20241008	123200	77505094	987	987	987	987	0
502	20241008	123100	77505094	987	987	987	987	0
503	20241008	123000	77505094	987	987	987	987	0
504	20241008	122900	77505094	987	987	987	987	0
505	20241008	122800	77505094	987	987	987	987	0
506	20241008	122700	77505094	987	987	987	987	0
507	20241008	122600	77505094	987	987	987	987	0
508	20241008	122500	77505094	987	987	987	987	0
509	20241008	122400	77505094	987	987	987	987	15
510	20241008	122300	77490289	987	987	987	987	84
511	20241008	122200	77407381	987	987	987	987	0
512	20241008	122100	77407381	987	987	987	987	0
513	20241008	122000	77407381	987	987	987	987	0
514	20241008	121900	77407381	987	987	987	987	0
515	20241008	121800	77407381	987	988	988	987	200
516	20241008	121700	77209956	988	988	988	988	11
517	20241008	121600	77199088	988	988	988	988	0
518	20241008	121500	77199088	988	989	989	988	2027
519	20241008	121400	75196399	990	990	990	990	0
520	20241008	121300	75196399	990	990	990	990	0
521	20241008	121200	75196399	990	990	990	990	0
522	20241008	121100	75196399	990	990	990	990	0
523	20241008	121000	75196399	990	990	990	990	0
524	20241008	120900	75196399	990	990	990	990	0
525	20241008	120800	75196399	990	990	990	990	0
526	20241008	120700	75196399	990	990	990	990	0
527	20241008	120600	75196399	990	990	990	990	0
528	20241008	120500	75196399	990	990	990	990	150
529	20241008	120400	75047899	990	990	990	990	330
530	20241008	120300	74721199	990	990	990	990	75
531	20241008	120200	74646949	990	990	990	990	302
532	20241008	120100	74347969	990	990	990	990	1272
533	20241008	120000	73088689	990	990	990	990	501
534	20241008	115900	72592699	990	990	990	990	203
535	20241008	115800	72391729	990	990	990	990	2
536	20241008	115700	72389749	989	990	990	989	316
537	20241008	115600	72077214	990	990	990	990	1
538	20241008	115500	72076224	990	990	990	990	1
539	20241008	115400	72075234	989	989	989	989	776
540	20241008	115300	71307770	989	989	989	989	2
541	20241008	115200	71305792	989	989	989	989	1
542	20241008	115100	71304803	989	989	989	989	101
543	20241008	115000	71204914	989	989	989	989	1
544	20241008	114900	71203925	989	989	989	989	113
545	20241008	114800	71092168	989	988	989	988	11
546	20241008	114700	71081299	989	989	989	989	1
547	20241008	114600	71080310	989	989	989	989	1
548	20241008	114500	71079321	989	988	989	987	45
549	20241008	114400	71034901	988	988	988	988	9
550	20241008	114300	71026009	988	988	988	988	1
551	20241008	114200	71025021	988	988	988	988	1
552	20241008	114100	71024033	988	988	988	988	43
553	20241008	114000	70981549	988	988	988	988	2
554	20241008	113900	70979573	989	989	989	989	1
555	20241008	113800	70978584	989	989	989	989	1
556	20241008	113700	70977595	990	990	990	990	1
557	20241008	113600	70976605	990	990	990	990	1
558	20241008	113500	70975615	990	990	990	990	2
559	20241008	113400	70973635	990	990	990	990	1
560	20241008	113300	70972645	990	988	990	987	1246
561	20241008	113200	69742697	990	990	990	990	1
562	20241008	113100	69741707	988	990	990	988	1022
563	20241008	113000	68729967	990	990	990	990	1
564	20241008	112900	68728977	990	990	990	990	1
565	20241008	112800	68727987	990	990	990	990	1
566	20241008	112700	68726997	990	990	990	990	1
567	20241008	112600	68726007	990	990	990	990	2
568	20241008	112500	68724027	990	990	990	990	1
569	20241008	112400	68723037	990	990	990	990	1
570	20241008	112300	68722047	990	990	990	990	1001
571	20241008	112200	67731057	990	990	990	990	2
572	20241008	112100	67729077	990	990	990	990	1
573	20241008	112000	67728087	990	990	990	990	2
574	20241008	111900	67726107	990	990	990	990	2
575	20241008	111800	67724127	990	990	990	990	12
576	20241008	111700	67712247	990	990	990	990	1
577	20241008	111600	67711257	990	990	990	990	201
578	20241008	111500	67512267	986	988	990	986	386
579	20241008	111400	67131602	988	990	990	988	3
580	20241008	111300	67128636	989	990	990	989	5
581	20241008	111200	67123688	990	990	990	990	1
582	20241008	111100	67122698	990	990	990	990	1
583	20241008	111000	67121708	990	990	990	990	1
584	20241008	110900	67120718	990	990	990	990	2
585	20241008	110800	67118738	990	990	990	990	1
586	20241008	110700	67117748	990	990	990	990	1
587	20241008	110600	67116758	990	990	990	990	1
588	20241008	110500	67115768	990	990	990	990	1
589	20241008	110400	67114778	990	990	990	990	2
590	20241008	110300	67112798	990	990	990	990	4
591	20241008	110200	67108838	990	987	990	987	58
592	20241008	110100	67051511	990	990	990	990	1
593	20241008	110000	67050521	990	990	990	990	2
594	20241008	105900	67048541	987	990	990	987	43
595	20241008	105800	67006097	990	990	990	990	1
596	20241008	105700	67005107	990	990	990	990	1
597	20241008	105600	67004117	990	988	990	988	22
598	20241008	105500	66982377	990	990	990	990	2
599	20241008	105400	66980397	990	990	990	990	1
600	20241008	105300	66979407	990	990	990	990	1
601	20241008	105200	66978417	990	990	990	990	1
602	20241008	105100	66977427	990	990	990	990	2
603	20241008	105000	66975447	990	990	990	990	1
604	20241008	104900	66974457	990	990	990	990	101
605	20241008	104800	66874467	990	990	990	990	1
606	20241008	104700	66873477	990	986	990	986	235
607	20241008	104600	66641763	990	990	990	990	2
608	20241008	104500	66639783	987	990	990	987	45
609	20241008	104400	66595365	990	990	990	990	1
610	20241008	104300	66594375	990	990	990	990	2
611	20241008	104200	66592395	990	990	990	990	2
612	20241008	104100	66590415	990	990	990	990	0
613	20241008	104000	66590415	990	990	990	990	20
614	20241008	103900	66570615	990	990	990	990	0
615	20241008	103800	66570615	990	990	990	990	0
616	20241008	103700	66570615	990	990	990	990	1
617	20241008	103600	66569625	986	986	986	986	83
618	20241008	103500	66487787	986	987	987	985	937
619	20241008	103400	65564565	992	987	992	986	1083
620	20241008	103300	64496129	987	991	991	987	29358
621	20241008	103200	35473773	991	991	991	991	0
622	20241008	103100	35473773	991	991	991	991	1000
623	20241008	103000	34482773	992	992	992	992	25
624	20241008	102900	34457973	992	992	992	992	0
625	20241008	102800	34457973	992	992	992	992	0
626	20241008	102700	34457973	992	992	992	992	1
627	20241008	102600	34456981	991	991	991	991	0
628	20241008	102500	34456981	991	991	991	991	2000
629	20241008	102400	32474981	990	990	990	990	0
630	20241008	102300	32474981	990	990	990	990	0
631	20241008	102200	32474981	990	990	990	990	0
632	20241008	102100	32474981	990	990	990	990	0
633	20241008	102000	32474981	990	990	990	990	0
634	20241008	101900	32474981	990	990	990	990	900
635	20241008	101800	31583981	993	993	993	993	0
636	20241008	101700	31583981	993	993	993	993	0
637	20241008	101600	31583981	993	993	993	993	0
638	20241008	101500	31583981	993	993	993	993	0
639	20241008	101400	31583981	993	993	993	993	15
640	20241008	101300	31569086	993	993	993	993	0
641	20241008	101200	31569086	993	993	993	993	6
642	20241008	101100	31563128	993	993	993	993	2000
643	20241008	101000	29577128	993	993	993	993	0
644	20241008	100900	29577128	993	993	993	993	0
645	20241008	100800	29577128	993	993	993	993	0
646	20241008	100700	29577128	993	993	993	993	48
647	20241008	100600	29529464	993	991	993	990	3927
648	20241008	100500	25640685	993	993	993	993	6
649	20241008	100400	25634727	993	993	993	993	11
650	20241008	100300	25623804	993	993	993	993	10
651	20241008	100200	25613874	991	993	993	991	21
652	20241008	100100	25593037	993	993	993	993	0
653	20241008	100000	25593037	993	993	993	993	72
654	20241008	095900	25521541	993	993	993	993	1000
655	20241008	095800	24528541	991	991	991	991	0
656	20241008	095700	24528541	991	991	991	991	10
657	20241008	095600	24518631	991	991	991	991	264
658	20241008	095500	24257007	991	991	991	991	0
659	20241008	095400	24257007	991	991	991	991	20
660	20241008	095300	24237187	993	993	993	993	100
661	20241008	095200	24137887	993	993	993	993	3
662	20241008	095100	24134908	993	993	993	993	0
663	20241008	095000	24134908	993	993	993	993	24
664	20241008	094900	24111076	994	991	994	990	2286
665	20241008	094800	21847894	990	990	990	990	0
666	20241008	094700	21847894	990	990	990	990	0
667	20241008	094600	21847894	990	990	990	990	1
668	20241008	094500	21846904	990	990	990	990	9
669	20241008	094400	21837994	990	990	990	990	0
670	20241008	094300	21837994	990	990	990	990	0
671	20241008	094200	21837994	990	990	990	990	26
672	20241008	094100	21812254	990	990	990	990	7
673	20241008	094000	21805324	990	993	993	990	66
674	20241008	093900	21739972	993	993	993	993	0
675	20241008	093800	21739972	993	993	993	993	1
676	20241008	093700	21738979	993	993	993	993	1
677	20241008	093600	21737986	994	994	994	994	1000
678	20241008	093500	20743986	994	994	994	994	0
679	20241008	093400	20743986	994	994	994	994	500
680	20241008	093300	20246986	994	994	994	994	1006
681	20241008	093200	19247022	994	994	994	994	1
682	20241008	093100	19246028	989	990	990	989	982
683	20241008	093000	18274820	990	994	994	990	36
684	20241008	092900	18239176	991	994	994	991	26
685	20241008	092800	18213407	992	992	992	992	1
686	20241008	092700	18212415	992	992	992	992	0
687	20241008	092600	18212415	992	992	992	992	0
688	20241008	092500	18212415	992	992	992	992	0
689	20241008	092400	18212415	992	992	992	992	25
690	20241008	092300	18187615	993	993	993	993	36
691	20241008	092200	18151867	994	994	994	994	0
692	20241008	092100	18151867	994	994	994	989	2482
693	20241008	092000	15696905	993	993	993	993	100
694	20241008	091900	15597605	993	994	994	993	352
695	20241008	091800	15248060	995	995	995	995	0
696	20241008	091700	15248060	995	992	995	988	5001
697	20241008	091600	10305361	992	995	995	992	101
698	20241008	091500	10204869	995	995	995	995	0
699	20241008	091400	10204869	995	993	995	992	1588
700	20241008	091300	8629560	992	994	994	992	5
701	20241008	091200	8624597	995	995	995	995	0
702	20241008	091100	8624597	995	995	995	995	500
703	20241008	091000	8127097	995	995	995	995	1
704	20241008	090900	8126102	995	995	995	995	692
705	20241008	090800	7437562	995	995	995	995	0
706	20241008	090700	7437562	995	995	995	995	0
707	20241008	090600	7437562	995	995	995	995	1614
708	20241008	090500	5831632	996	996	996	996	0
709	20241008	090400	5831632	996	996	997	996	1001
710	20241008	090300	4833756	996	996	996	996	1000
711	20241008	090200	3837756	988	989	989	988	100
712	20241008	090100	3738946	996	996	996	996	20
713	20241008	090000	3719026	997	987	997	987	3768