KissMeData/250930/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	205700	26260285	586	586	586	586	1319
3	20241011	205600	26260285	586	586	586	586	0
4	20241011	205500	26260285	586	586	586	586	0
5	20241011	205400	26260285	586	586	586	586	0
6	20241011	205300	26260285	586	586	586	586	0
7	20241011	205200	26260285	586	586	586	586	0
8	20241011	205100	26260285	586	586	586	586	0
9	20241011	205000	26260285	586	586	586	586	0
10	20241011	204900	26260285	586	586	586	586	0
11	20241011	204800	26260285	586	586	586	586	0
12	20241011	204700	26260285	586	586	586	586	0
13	20241011	204600	26260285	586	586	586	586	0
14	20241011	204500	26260285	586	586	586	586	0
15	20241011	204400	26260285	586	586	586	586	0
16	20241011	204300	26260285	586	586	586	586	0
17	20241011	204200	26260285	586	586	586	586	0
18	20241011	204100	26260285	586	586	586	586	0
19	20241011	204000	26260285	586	586	586	586	0
20	20241011	203900	26260285	586	586	586	586	0
21	20241011	203800	26260285	586	586	586	586	0
22	20241011	203700	26260285	586	586	586	586	0
23	20241011	203600	26260285	586	586	586	586	0
24	20241011	203500	26260285	586	586	586	586	0
25	20241011	203400	26260285	586	586	586	586	0
26	20241011	203300	26260285	586	586	586	586	0
27	20241011	203200	26260285	586	586	586	586	0
28	20241011	203100	26260285	586	586	586	586	0
29	20241011	203000	26260285	586	586	586	586	0
30	20241011	202900	26260285	586	586	586	586	0
31	20241011	202800	26260285	586	586	586	586	0
32	20241011	202700	26260285	586	586	586	586	1319
33	20241011	202600	26260285	586	586	586	586	0
34	20241011	202500	26260285	586	586	586	586	0
35	20241011	202400	26260285	586	586	586	586	0
36	20241011	202300	26260285	586	586	586	586	0
37	20241011	202200	26260285	586	586	586	586	0
38	20241011	202100	26260285	586	586	586	586	0
39	20241011	202000	26260285	586	586	586	586	0
40	20241011	201900	26260285	586	586	586	586	0
41	20241011	201800	26260285	586	586	586	586	0
42	20241011	201700	26260285	586	586	586	586	0
43	20241011	201600	26260285	586	586	586	586	0
44	20241011	201500	26260285	586	586	586	586	0
45	20241011	201400	26260285	586	586	586	586	0
46	20241011	201300	26260285	586	586	586	586	0
47	20241011	201200	26260285	586	586	586	586	0
48	20241011	201100	26260285	586	586	586	586	0
49	20241011	201000	26260285	586	586	586	586	0
50	20241011	200900	26260285	586	586	586	586	0
51	20241011	200800	26260285	586	586	586	586	0
52	20241011	200700	26260285	586	586	586	586	0
53	20241011	200600	26260285	586	586	586	586	0
54	20241011	200500	26260285	586	586	586	586	0
55	20241011	200400	26260285	586	586	586	586	0
56	20241011	200300	26260285	586	586	586	586	0
57	20241011	200200	26260285	586	586	586	586	0
58	20241011	200100	26260285	586	586	586	586	0
59	20241011	200000	26260285	586	586	586	586	0
60	20241011	195900	26260285	586	586	586	586	0
61	20241011	195800	26260285	586	586	586	586	0
62	20241011	195700	26260285	586	586	586	586	1319
63	20241011	195600	26260285	586	586	586	586	0
64	20241011	195500	26260285	586	586	586	586	0
65	20241011	195400	26260285	586	586	586	586	0
66	20241011	195300	26260285	586	586	586	586	0
67	20241011	195200	26260285	586	586	586	586	0
68	20241011	195100	26260285	586	586	586	586	0
69	20241011	195000	26260285	586	586	586	586	0
70	20241011	194900	26260285	586	586	586	586	0
71	20241011	194800	26260285	586	586	586	586	0
72	20241011	194700	26260285	586	586	586	586	0
73	20241011	194600	26260285	586	586	586	586	0
74	20241011	194500	26260285	586	586	586	586	0
75	20241011	194400	26260285	586	586	586	586	0
76	20241011	194300	26260285	586	586	586	586	0
77	20241011	194200	26260285	586	586	586	586	0
78	20241011	194100	26260285	586	586	586	586	0
79	20241011	194000	26260285	586	586	586	586	0
80	20241011	193900	26260285	586	586	586	586	0
81	20241011	193800	26260285	586	586	586	586	0
82	20241011	193700	26260285	586	586	586	586	0
83	20241011	193600	26260285	586	586	586	586	0
84	20241011	193500	26260285	586	586	586	586	0
85	20241011	193400	26260285	586	586	586	586	0
86	20241011	193300	26260285	586	586	586	586	0
87	20241011	193200	26260285	586	586	586	586	0
88	20241011	193100	26260285	586	586	586	586	0
89	20241011	193000	26260285	586	586	586	586	0
90	20241011	192900	26260285	586	586	586	586	0
91	20241011	192800	26260285	586	586	586	586	0
92	20241011	192700	26260285	586	586	586	586	1319
93	20241011	192600	26260285	586	586	586	586	0
94	20241011	192500	26260285	586	586	586	586	0
95	20241011	192400	26260285	586	586	586	586	0
96	20241011	192300	26260285	586	586	586	586	0
97	20241011	192200	26260285	586	586	586	586	0
98	20241011	192100	26260285	586	586	586	586	0
99	20241011	192000	26260285	586	586	586	586	0
100	20241011	191900	26260285	586	586	586	586	0
101	20241011	191800	26260285	586	586	586	586	0
102	20241011	191700	26260285	586	586	586	586	0
103	20241011	191600	26260285	586	586	586	586	0
104	20241011	191500	26260285	586	586	586	586	0
105	20241011	191400	26260285	586	586	586	586	0
106	20241011	191300	26260285	586	586	586	586	0
107	20241011	191200	26260285	586	586	586	586	0
108	20241011	191100	26260285	586	586	586	586	0
109	20241011	191000	26260285	586	586	586	586	0
110	20241011	190900	26260285	586	586	586	586	0
111	20241011	190800	26260285	586	586	586	586	0
112	20241011	190700	26260285	586	586	586	586	0
113	20241011	190600	26260285	586	586	586	586	0
114	20241011	190500	26260285	586	586	586	586	0
115	20241011	190400	26260285	586	586	586	586	0
116	20241011	190300	26260285	586	586	586	586	0
117	20241011	190200	26260285	586	586	586	586	0
118	20241011	190100	26260285	586	586	586	586	0
119	20241011	190000	26260285	586	586	586	586	0
120	20241011	185900	26260285	586	586	586	586	0
121	20241011	185800	26260285	586	586	586	586	0
122	20241011	185700	26260285	586	586	586	586	1319
123	20241011	185600	26260285	586	586	586	586	0
124	20241011	185500	26260285	586	586	586	586	0
125	20241011	185400	26260285	586	586	586	586	0
126	20241011	185300	26260285	586	586	586	586	0
127	20241011	185200	26260285	586	586	586	586	0
128	20241011	185100	26260285	586	586	586	586	0
129	20241011	185000	26260285	586	586	586	586	0
130	20241011	184900	26260285	586	586	586	586	0
131	20241011	184800	26260285	586	586	586	586	0
132	20241011	184700	26260285	586	586	586	586	0
133	20241011	184600	26260285	586	586	586	586	0
134	20241011	184500	26260285	586	586	586	586	0
135	20241011	184400	26260285	586	586	586	586	0
136	20241011	184300	26260285	586	586	586	586	0
137	20241011	184200	26260285	586	586	586	586	0
138	20241011	184100	26260285	586	586	586	586	0
139	20241011	184000	26260285	586	586	586	586	0
140	20241011	183900	26260285	586	586	586	586	0
141	20241011	183800	26260285	586	586	586	586	0
142	20241011	183700	26260285	586	586	586	586	0
143	20241011	183600	26260285	586	586	586	586	0
144	20241011	183500	26260285	586	586	586	586	0
145	20241011	183400	26260285	586	586	586	586	0
146	20241011	183300	26260285	586	586	586	586	0
147	20241011	183200	26260285	586	586	586	586	0
148	20241011	183100	26260285	586	586	586	586	0
149	20241011	183000	26260285	586	586	586	586	0
150	20241011	182900	26260285	586	586	586	586	0
151	20241011	182800	26260285	586	586	586	586	0
152	20241011	182700	26260285	586	586	586	586	1319
153	20241011	182600	26260285	586	586	586	586	0
154	20241011	182500	26260285	586	586	586	586	0
155	20241011	182400	26260285	586	586	586	586	0
156	20241011	182300	26260285	586	586	586	586	0
157	20241011	182200	26260285	586	586	586	586	0
158	20241011	182100	26260285	586	586	586	586	0
159	20241011	182000	26260285	586	586	586	586	0
160	20241011	181900	26260285	586	586	586	586	0
161	20241011	181800	26260285	586	586	586	586	0
162	20241011	181700	26260285	586	586	586	586	0
163	20241011	181600	26260285	586	586	586	586	0
164	20241011	181500	26260285	586	586	586	586	0
165	20241011	181400	26260285	586	586	586	586	0
166	20241011	181300	26260285	586	586	586	586	0
167	20241011	181200	26260285	586	586	586	586	0
168	20241011	181100	26260285	586	586	586	586	0
169	20241011	181000	26260285	586	586	586	586	0
170	20241011	180900	26260285	586	586	586	586	0
171	20241011	180800	26260285	586	586	586	586	0
172	20241011	180700	26260285	586	586	586	586	0
173	20241011	180600	26260285	586	586	586	586	0
174	20241011	180500	26260285	586	586	586	586	0
175	20241011	180400	26260285	586	586	586	586	0
176	20241011	180300	26260285	586	586	586	586	0
177	20241011	180200	26260285	586	586	586	586	0
178	20241011	180100	26260285	586	586	586	586	0
179	20241011	180000	26260285	586	586	586	586	0
180	20241011	175900	26260285	586	586	586	586	0
181	20241011	175800	26260285	586	586	586	586	0
182	20241011	175700	26260285	586	586	586	586	1319
183	20241011	175600	26260285	586	586	586	586	0
184	20241011	175500	26260285	586	586	586	586	0
185	20241011	175400	26260285	586	586	586	586	0
186	20241011	175300	26260285	586	586	586	586	0
187	20241011	175200	26260285	586	586	586	586	0
188	20241011	175100	26260285	586	586	586	586	0
189	20241011	175000	26260285	586	586	586	586	0
190	20241011	174900	26260285	586	586	586	586	0
191	20241011	174800	26260285	586	586	586	586	0
192	20241011	174700	26260285	586	586	586	586	0
193	20241011	174600	26260285	586	586	586	586	0
194	20241011	174500	26260285	586	586	586	586	0
195	20241011	174400	26260285	586	586	586	586	0
196	20241011	174300	26260285	586	586	586	586	0
197	20241011	174200	26260285	586	586	586	586	0
198	20241011	174100	26260285	586	586	586	586	0
199	20241011	174000	26260285	586	586	586	586	0
200	20241011	173900	26260285	586	586	586	586	0
201	20241011	173800	26260285	586	586	586	586	0
202	20241011	173700	26260285	586	586	586	586	0
203	20241011	173600	26260285	586	586	586	586	0
204	20241011	173500	26260285	586	586	586	586	0
205	20241011	173400	26260285	586	586	586	586	0
206	20241011	173300	26260285	586	586	586	586	0
207	20241011	173200	26260285	586	586	586	586	0
208	20241011	173100	26260285	586	586	586	586	0
209	20241011	173000	26260285	586	586	586	586	0
210	20241011	172900	26260285	586	586	586	586	0
211	20241011	172800	26260285	586	586	586	586	0
212	20241011	172700	26260285	586	586	586	586	1319
213	20241011	172600	26260285	586	586	586	586	0
214	20241011	172500	26260285	586	586	586	586	0
215	20241011	172400	26260285	586	586	586	586	0
216	20241011	172300	26260285	586	586	586	586	0
217	20241011	172200	26260285	586	586	586	586	0
218	20241011	172100	26260285	586	586	586	586	0
219	20241011	172000	26260285	586	586	586	586	0
220	20241011	171900	26260285	586	586	586	586	0
221	20241011	171800	26260285	586	586	586	586	0
222	20241011	171700	26260285	586	586	586	586	0
223	20241011	171600	26260285	586	586	586	586	0
224	20241011	171500	26260285	586	586	586	586	0
225	20241011	171400	26260285	586	586	586	586	0
226	20241011	171300	26260285	586	586	586	586	0
227	20241011	171200	26260285	586	586	586	586	0
228	20241011	171100	26260285	586	586	586	586	0
229	20241011	171000	26260285	586	586	586	586	0
230	20241011	170900	26260285	586	586	586	586	0
231	20241011	170800	26260285	586	586	586	586	0
232	20241011	170700	26260285	586	586	586	586	0
233	20241011	170600	26260285	586	586	586	586	0
234	20241011	170500	26260285	586	586	586	586	0
235	20241011	170400	26260285	586	586	586	586	0
236	20241011	170300	26260285	586	586	586	586	0
237	20241011	170200	26260285	586	586	586	586	0
238	20241011	170100	26260285	586	586	586	586	0
239	20241011	170000	26260285	586	586	586	586	0
240	20241011	165900	26260285	586	586	586	586	0
241	20241011	165800	26260285	586	586	586	586	0
242	20241011	165700	26260285	586	586	586	586	1319
243	20241011	165600	26260285	586	586	586	586	0
244	20241011	165500	26260285	586	586	586	586	0
245	20241011	165400	26260285	586	586	586	586	0
246	20241011	165300	26260285	586	586	586	586	0
247	20241011	165200	26260285	586	586	586	586	0
248	20241011	165100	26260285	586	586	586	586	0
249	20241011	165000	26260285	586	586	586	586	0
250	20241011	164900	26260285	586	586	586	586	0
251	20241011	164800	26260285	586	586	586	586	0
252	20241011	164700	26260285	586	586	586	586	0
253	20241011	164600	26260285	586	586	586	586	0
254	20241011	164500	26260285	586	586	586	586	0
255	20241011	164400	26260285	586	586	586	586	0
256	20241011	164300	26260285	586	586	586	586	0
257	20241011	164200	26260285	586	586	586	586	0
258	20241011	164100	26260285	586	586	586	586	0
259	20241011	164000	26260285	586	586	586	586	0
260	20241011	163900	26260285	586	586	586	586	0
261	20241011	163800	26260285	586	586	586	586	0
262	20241011	163700	26260285	586	586	586	586	0
263	20241011	163600	26260285	586	586	586	586	0
264	20241011	163500	26260285	586	586	586	586	0
265	20241011	163400	26260285	586	586	586	586	0
266	20241011	163300	26260285	586	586	586	586	0
267	20241011	163200	26260285	586	586	586	586	0
268	20241011	163100	26260285	586	586	586	586	0
269	20241011	163000	26260285	586	586	586	586	0
270	20241011	162900	26260285	586	586	586	586	0
271	20241011	162800	26260285	586	586	586	586	0
272	20241011	162700	26260285	586	586	586	586	1319
273	20241011	162600	26260285	586	586	586	586	0
274	20241011	162500	26260285	586	586	586	586	0
275	20241011	162400	26260285	586	586	586	586	0
276	20241011	162300	26260285	586	586	586	586	0
277	20241011	162200	26260285	586	586	586	586	0
278	20241011	162100	26260285	586	586	586	586	0
279	20241011	162000	26260285	586	586	586	586	0
280	20241011	161900	26260285	586	586	586	586	0
281	20241011	161800	26260285	586	586	586	586	0
282	20241011	161700	26260285	586	586	586	586	0
283	20241011	161600	26260285	586	586	586	586	0
284	20241011	161500	26260285	586	586	586	586	0
285	20241011	161400	26260285	586	586	586	586	0
286	20241011	161300	26260285	586	586	586	586	0
287	20241011	161200	26260285	586	586	586	586	0
288	20241011	161100	26260285	586	586	586	586	0
289	20241011	161000	26260285	586	586	586	586	0
290	20241011	160900	26260285	586	586	586	586	0
291	20241011	160800	26260285	586	586	586	586	0
292	20241011	160700	26260285	586	586	586	586	0
293	20241011	160600	26260285	586	586	586	586	0
294	20241011	160500	26260285	586	586	586	586	0
295	20241011	160400	26260285	586	586	586	586	0
296	20241011	160300	26260285	586	586	586	586	0
297	20241011	160200	26260285	586	586	586	586	0
298	20241011	160100	26260285	586	586	586	586	0
299	20241011	160000	26260285	586	586	586	586	0
300	20241011	155900	26260285	586	586	586	586	0
301	20241011	155800	26260285	586	586	586	586	0
302	20241011	155700	26260285	586	586	586	586	1319
303	20241011	155600	26260285	586	586	586	586	0
304	20241011	155500	26260285	586	586	586	586	0
305	20241011	155400	26260285	586	586	586	586	0
306	20241011	155300	26260285	586	586	586	586	0
307	20241011	155200	26260285	586	586	586	586	0
308	20241011	155100	26260285	586	586	586	586	0
309	20241011	155000	26260285	586	586	586	586	0
310	20241011	154900	26260285	586	586	586	586	0
311	20241011	154800	26260285	586	586	586	586	0
312	20241011	154700	26260285	586	586	586	586	0
313	20241011	154600	26260285	586	586	586	586	0
314	20241011	154500	26260285	586	586	586	586	0
315	20241011	154400	26260285	586	586	586	586	0
316	20241011	154300	26260285	586	586	586	586	0
317	20241011	154200	26260285	586	586	586	586	0
318	20241011	154100	26260285	586	586	586	586	0
319	20241011	154000	26260285	586	586	586	586	0
320	20241011	153900	26260285	586	586	586	586	0
321	20241011	153800	26260285	586	586	586	586	0
322	20241011	153700	26260285	586	586	586	586	0
323	20241011	153600	26260285	586	586	586	586	0
324	20241011	153500	26260285	586	586	586	586	0
325	20241011	153400	26260285	586	586	586	586	0
326	20241011	153300	26260285	586	586	586	586	0
327	20241011	153200	26260285	586	586	586	586	0
328	20241011	153100	26260285	586	586	586	586	0
329	20241011	153000	26260285	586	586	586	586	1319
330	20241011	152900	25487351	585	585	585	585	0
331	20241011	152800	25487351	585	585	585	585	0
332	20241011	152700	25487351	585	585	585	585	0
333	20241011	152600	25487351	585	585	585	585	0
334	20241011	152500	25487351	585	585	585	585	0
335	20241011	152400	25487351	585	585	585	585	0
336	20241011	152300	25487351	585	585	585	585	0
337	20241011	152200	25487351	585	585	585	585	0
338	20241011	152100	25487351	585	585	585	585	0
339	20241011	152000	25487351	585	585	585	585	0
340	20241011	151900	25487351	585	585	585	585	0
341	20241011	151800	25487351	585	585	585	585	0
342	20241011	151700	25487351	585	586	586	585	468
343	20241011	151600	25213162	585	585	585	585	40
344	20241011	151500	25189762	585	585	586	585	246
345	20241011	151400	25045828	584	584	584	584	0
346	20241011	151300	25045828	584	584	584	584	40
347	20241011	151200	25022468	584	584	584	584	0
348	20241011	151100	25022468	584	584	584	584	0
349	20241011	151000	25022468	584	584	584	584	0
350	20241011	150900	25022468	584	584	584	584	0
351	20241011	150800	25022468	584	584	584	584	0
352	20241011	150700	25022468	584	584	584	584	4
353	20241011	150600	25020132	584	584	584	584	0
354	20241011	150500	25020132	584	584	584	584	0
355	20241011	150400	25020132	584	584	584	584	0
356	20241011	150300	25020132	584	584	584	584	0
357	20241011	150200	25020132	584	584	584	584	0
358	20241011	150100	25020132	584	584	584	584	0
359	20241011	150000	25020132	584	584	584	584	0
360	20241011	145900	25020132	584	584	584	584	0
361	20241011	145800	25020132	584	584	584	584	0
362	20241011	145700	25020132	584	584	584	584	0
363	20241011	145600	25020132	584	584	584	584	0
364	20241011	145500	25020132	584	584	584	584	0
365	20241011	145400	25020132	584	584	584	584	0
366	20241011	145300	25020132	584	584	584	584	0
367	20241011	145200	25020132	584	584	584	584	0
368	20241011	145100	25020132	584	584	584	584	0
369	20241011	145000	25020132	584	584	584	584	0
370	20241011	144900	25020132	584	584	584	584	0
371	20241011	144800	25020132	584	584	584	584	0
372	20241011	144700	25020132	584	584	584	584	0
373	20241011	144600	25020132	584	584	584	584	0
374	20241011	144500	25020132	584	584	584	584	0
375	20241011	144400	25020132	584	584	584	584	0
376	20241011	144300	25020132	584	584	584	584	4
377	20241011	144200	25017796	580	580	580	580	0
378	20241011	144100	25017796	580	580	580	580	0
379	20241011	144000	25017796	580	580	580	580	0
380	20241011	143900	25017796	580	580	580	580	0
381	20241011	143800	25017796	580	580	580	580	0
382	20241011	143700	25017796	580	580	580	580	0
383	20241011	143600	25017796	580	580	580	580	0
384	20241011	143500	25017796	580	580	580	580	0
385	20241011	143400	25017796	580	580	580	580	0
386	20241011	143300	25017796	580	580	580	580	0
387	20241011	143200	25017796	580	580	580	580	0
388	20241011	143100	25017796	580	580	580	580	0
389	20241011	143000	25017796	580	580	580	580	0
390	20241011	142900	25017796	580	580	580	580	0
391	20241011	142800	25017796	580	580	580	580	0
392	20241011	142700	25017796	580	580	580	580	0
393	20241011	142600	25017796	580	580	580	580	0
394	20241011	142500	25017796	580	580	580	580	0
395	20241011	142400	25017796	580	580	580	580	0
396	20241011	142300	25017796	580	580	580	580	0
397	20241011	142200	25017796	580	580	580	580	0
398	20241011	142100	25017796	580	580	580	580	0
399	20241011	142000	25017796	580	580	580	580	0
400	20241011	141900	25017796	580	580	580	580	8
401	20241011	141800	25013156	585	585	585	585	3
402	20241011	141700	25011401	586	586	586	586	0
403	20241011	141600	25011401	586	586	586	586	0
404	20241011	141500	25011401	586	586	586	586	0
405	20241011	141400	25011401	586	586	586	586	0
406	20241011	141300	25011401	586	586	586	586	0
407	20241011	141200	25011401	586	586	586	586	0
408	20241011	141100	25011401	586	586	586	586	0
409	20241011	141000	25011401	586	586	586	586	0
410	20241011	140900	25011401	586	586	586	586	0
411	20241011	140800	25011401	586	586	586	586	0
412	20241011	140700	25011401	586	586	586	586	0
413	20241011	140600	25011401	586	586	586	586	0
414	20241011	140500	25011401	586	586	586	586	0
415	20241011	140400	25011401	586	586	586	586	0
416	20241011	140300	25011401	586	586	586	586	0
417	20241011	140200	25011401	586	586	586	586	0
418	20241011	140100	25011401	586	586	586	586	0
419	20241011	140000	25011401	586	586	586	586	211
420	20241011	135900	24887755	584	584	584	584	0
421	20241011	135800	24887755	584	584	584	584	0
422	20241011	135700	24887755	584	584	584	584	0
423	20241011	135600	24887755	584	584	584	584	0
424	20241011	135500	24887755	584	584	584	584	0
425	20241011	135400	24887755	584	584	584	584	0
426	20241011	135300	24887755	584	584	584	584	0
427	20241011	135200	24887755	584	584	584	584	0
428	20241011	135100	24887755	584	584	584	584	0
429	20241011	135000	24887755	584	584	584	584	0
430	20241011	134900	24887755	584	581	584	581	5483
431	20241011	134800	21700474	581	581	581	581	0
432	20241011	134700	21700474	581	581	581	581	0
433	20241011	134600	21700474	581	581	581	581	0
434	20241011	134500	21700474	581	581	581	581	0
435	20241011	134400	21700474	581	581	581	581	0
436	20241011	134300	21700474	581	581	581	581	4978
437	20241011	134200	18808256	580	580	580	580	0
438	20241011	134100	18808256	580	580	580	580	0
439	20241011	134000	18808256	580	580	580	580	5
440	20241011	133900	18805356	581	581	581	581	0
441	20241011	133800	18805356	581	581	581	581	337
442	20241011	133700	18609559	581	581	581	581	5000
443	20241011	133600	15704559	581	581	581	581	0
444	20241011	133500	15704559	581	581	581	581	567
445	20241011	133400	15375132	581	581	581	581	1000
446	20241011	133300	14794132	579	579	579	579	0
447	20241011	133200	14794132	579	579	579	579	0
448	20241011	133100	14794132	579	579	579	579	0
449	20241011	133000	14794132	579	579	579	579	0
450	20241011	132900	14794132	579	579	579	579	0
451	20241011	132800	14794132	579	581	581	579	2
452	20241011	132700	14792972	578	578	578	578	0
453	20241011	132600	14792972	578	578	578	578	0
454	20241011	132500	14792972	578	578	578	578	0
455	20241011	132400	14792972	578	578	578	578	0
456	20241011	132300	14792972	578	578	578	578	0
457	20241011	132200	14792972	578	578	578	578	0
458	20241011	132100	14792972	578	578	578	578	0
459	20241011	132000	14792972	578	578	578	578	0
460	20241011	131900	14792972	578	578	578	578	0
461	20241011	131800	14792972	578	578	578	578	0
462	20241011	131700	14792972	578	578	578	578	0
463	20241011	131600	14792972	578	578	578	578	0
464	20241011	131500	14792972	578	578	578	578	0
465	20241011	131400	14792972	578	578	578	578	0
466	20241011	131300	14792972	578	578	578	578	0
467	20241011	131200	14792972	578	578	578	578	7
468	20241011	131100	14788926	578	577	578	577	460
469	20241011	131000	14523306	577	577	577	577	0
470	20241011	130900	14523306	577	577	577	577	100
471	20241011	130800	14465606	581	581	581	581	0
472	20241011	130700	14465606	581	581	581	581	0
473	20241011	130600	14465606	581	581	581	581	0
474	20241011	130500	14465606	581	581	581	581	0
475	20241011	130400	14465606	581	581	581	581	0
476	20241011	130300	14465606	581	581	581	581	30
477	20241011	130200	14448176	581	581	581	581	0
478	20241011	130100	14448176	581	581	581	581	0
479	20241011	130000	14448176	581	581	581	581	0
480	20241011	125900	14448176	581	581	581	581	0
481	20241011	125800	14448176	581	581	581	581	0
482	20241011	125700	14448176	581	581	581	581	400
483	20241011	125600	14215776	581	581	581	581	500
484	20241011	125500	13925276	577	577	577	577	0
485	20241011	125400	13925276	577	577	577	577	0
486	20241011	125300	13925276	577	581	581	577	10397
487	20241011	125200	7886042	581	581	581	581	0
488	20241011	125100	7886042	581	581	581	581	1
489	20241011	125000	7885461	581	581	581	581	0
490	20241011	124900	7885461	581	581	581	581	0
491	20241011	124800	7885461	581	581	581	581	0
492	20241011	124700	7885461	581	581	581	581	0
493	20241011	124600	7885461	581	581	581	581	0
494	20241011	124500	7885461	581	581	581	581	0
495	20241011	124400	7885461	581	581	581	581	0
496	20241011	124300	7885461	581	581	581	581	0
497	20241011	124200	7885461	581	581	581	581	0
498	20241011	124100	7885461	581	581	581	581	0
499	20241011	124000	7885461	581	581	581	581	0
500	20241011	123900	7885461	581	581	581	581	0
501	20241011	123800	7885461	581	581	581	581	3
502	20241011	123700	7883718	581	581	581	581	0
503	20241011	123600	7883718	581	581	581	581	0
504	20241011	123500	7883718	581	581	581	581	0
505	20241011	123400	7883718	581	581	581	581	0
506	20241011	123300	7883718	581	581	581	581	0
507	20241011	123200	7883718	581	581	581	581	0
508	20241011	123100	7883718	581	581	581	581	0
509	20241011	123000	7883718	581	581	581	581	0
510	20241011	122900	7883718	581	581	581	581	0
511	20241011	122800	7883718	581	581	581	581	0
512	20241011	122700	7883718	581	581	581	581	0
513	20241011	122600	7883718	581	581	581	581	0
514	20241011	122500	7883718	581	581	581	581	0
515	20241011	122400	7883718	581	581	581	581	0
516	20241011	122300	7883718	581	581	581	581	0
517	20241011	122200	7883718	581	581	581	581	539
518	20241011	122100	7570559	579	579	579	579	0
519	20241011	122000	7570559	579	579	579	579	0
520	20241011	121900	7570559	579	579	579	579	0
521	20241011	121800	7570559	579	579	579	579	0
522	20241011	121700	7570559	579	579	579	579	2
523	20241011	121600	7569401	580	580	580	580	0
524	20241011	121500	7569401	580	580	580	580	9
525	20241011	121400	7564181	581	581	581	581	1
526	20241011	121300	7563600	581	581	581	581	10
527	20241011	121200	7557790	581	581	581	581	0
528	20241011	121100	7557790	581	581	581	581	0
529	20241011	121000	7557790	581	581	581	581	0
530	20241011	120900	7557790	581	581	581	581	0
531	20241011	120800	7557790	581	581	581	581	0
532	20241011	120700	7557790	581	581	581	581	0
533	20241011	120600	7557790	581	581	581	581	0
534	20241011	120500	7557790	581	581	581	581	0
535	20241011	120400	7557790	581	581	581	581	0
536	20241011	120300	7557790	581	581	581	581	0
537	20241011	120200	7557790	581	581	581	581	0
538	20241011	120100	7557790	581	581	581	581	0
539	20241011	120000	7557790	581	581	581	581	0
540	20241011	115900	7557790	581	581	581	581	0
541	20241011	115800	7557790	581	581	581	581	0
542	20241011	115700	7557790	581	581	581	581	0
543	20241011	115600	7557790	581	581	581	581	0
544	20241011	115500	7557790	581	581	581	581	0
545	20241011	115400	7557790	581	581	581	581	0
546	20241011	115300	7557790	581	581	581	581	0
547	20241011	115200	7557790	581	581	581	581	0
548	20241011	115100	7557790	581	581	581	581	0
549	20241011	115000	7557790	581	580	581	580	50
550	20241011	114900	7528770	580	580	580	580	0
551	20241011	114800	7528770	580	580	580	580	0
552	20241011	114700	7528770	580	580	580	580	0
553	20241011	114600	7528770	580	580	580	580	0
554	20241011	114500	7528770	580	580	580	580	0
555	20241011	114400	7528770	580	580	580	580	0
556	20241011	114300	7528770	580	580	580	580	0
557	20241011	114200	7528770	580	580	580	580	0
558	20241011	114100	7528770	580	580	580	580	5
559	20241011	114000	7525870	580	580	580	580	0
560	20241011	113900	7525870	580	580	580	580	0
561	20241011	113800	7525870	580	580	580	580	5
562	20241011	113700	7522970	580	580	580	580	2
563	20241011	113600	7521810	576	576	576	576	0
564	20241011	113500	7521810	576	576	576	576	0
565	20241011	113400	7521810	576	576	576	576	0
566	20241011	113300	7521810	576	576	576	576	0
567	20241011	113200	7521810	576	576	576	576	0
568	20241011	113100	7521810	576	576	576	576	0
569	20241011	113000	7521810	576	576	576	576	0
570	20241011	112900	7521810	576	576	576	576	0
571	20241011	112800	7521810	576	576	576	576	0
572	20241011	112700	7521810	576	576	576	576	0
573	20241011	112600	7521810	576	576	576	576	0
574	20241011	112500	7521810	576	576	576	576	0
575	20241011	112400	7521810	576	576	576	576	0
576	20241011	112300	7521810	576	576	576	576	108
577	20241011	112200	7459602	576	576	576	576	0
578	20241011	112100	7459602	576	576	576	576	0
579	20241011	112000	7459602	576	576	576	576	0
580	20241011	111900	7459602	576	576	576	576	0
581	20241011	111800	7459602	576	576	576	576	0
582	20241011	111700	7459602	576	576	576	576	0
583	20241011	111600	7459602	576	576	576	576	0
584	20241011	111500	7459602	576	576	576	576	0
585	20241011	111400	7459602	576	576	576	576	0
586	20241011	111300	7459602	576	576	576	576	0
587	20241011	111200	7459602	576	577	577	576	57
588	20241011	111100	7426748	575	575	575	575	0
589	20241011	111000	7426748	575	575	575	575	0
590	20241011	110900	7426748	575	575	575	575	0
591	20241011	110800	7426748	575	575	575	575	0
592	20241011	110700	7426748	575	575	575	575	0
593	20241011	110600	7426748	575	575	575	575	0
594	20241011	110500	7426748	575	575	575	575	0
595	20241011	110400	7426748	575	575	575	575	0
596	20241011	110300	7426748	575	575	575	575	0
597	20241011	110200	7426748	575	575	575	575	0
598	20241011	110100	7426748	575	575	575	575	0
599	20241011	110000	7426748	575	575	575	575	0
600	20241011	105900	7426748	575	575	575	575	0
601	20241011	105800	7426748	575	575	575	575	0
602	20241011	105700	7426748	575	575	575	575	0
603	20241011	105600	7426748	575	575	575	575	0
604	20241011	105500	7426748	575	575	575	575	0
605	20241011	105400	7426748	575	575	575	575	0
606	20241011	105300	7426748	575	575	575	575	0
607	20241011	105200	7426748	575	575	575	575	0
608	20241011	105100	7426748	575	575	575	575	0
609	20241011	105000	7426748	575	575	575	575	0
610	20241011	104900	7426748	575	575	575	575	0
611	20241011	104800	7426748	575	575	575	575	0
612	20241011	104700	7426748	575	575	575	575	0
613	20241011	104600	7426748	575	575	575	575	547
614	20241011	104500	7112223	576	577	577	576	567
615	20241011	104400	6785630	576	576	576	576	0
616	20241011	104300	6785630	576	576	576	576	0
617	20241011	104200	6785630	576	576	576	576	0
618	20241011	104100	6785630	576	576	576	576	0
619	20241011	104000	6785630	576	576	576	576	0
620	20241011	103900	6785630	576	576	576	576	0
621	20241011	103800	6785630	576	576	576	576	0
622	20241011	103700	6785630	576	577	577	576	396
623	20241011	103600	6557533	576	576	576	576	0
624	20241011	103500	6557533	576	576	576	576	0
625	20241011	103400	6557533	576	576	576	576	0
626	20241011	103300	6557533	576	576	576	576	0
627	20241011	103200	6557533	576	576	576	576	0
628	20241011	103100	6557533	576	576	576	576	0
629	20241011	103000	6557533	576	576	576	576	0
630	20241011	102900	6557533	576	576	576	576	0
631	20241011	102800	6557533	576	576	576	576	42
632	20241011	102700	6533341	576	576	576	576	0
633	20241011	102600	6533341	576	576	576	576	60
634	20241011	102500	6498781	576	576	576	576	0
635	20241011	102400	6498781	576	576	576	576	0
636	20241011	102300	6498781	576	576	576	576	0
637	20241011	102200	6498781	576	576	576	576	0
638	20241011	102100	6498781	576	576	576	576	1787
639	20241011	102000	5469469	576	576	576	576	0
640	20241011	101900	5469469	576	576	576	576	0
641	20241011	101800	5469469	576	576	576	576	0
642	20241011	101700	5469469	576	576	576	576	0
643	20241011	101600	5469469	576	576	576	576	0
644	20241011	101500	5469469	576	577	577	576	640
645	20241011	101400	5100328	577	577	577	577	0
646	20241011	101300	5100328	577	577	577	577	0
647	20241011	101200	5100328	577	577	577	577	0
648	20241011	101100	5100328	577	577	577	577	0
649	20241011	101000	5100328	577	577	577	577	0
650	20241011	100900	5100328	577	577	577	577	2
651	20241011	100800	5099174	581	581	581	581	0
652	20241011	100700	5099174	581	581	581	581	1
653	20241011	100600	5098593	577	577	577	577	0
654	20241011	100500	5098593	577	577	577	577	47
655	20241011	100400	5071474	577	577	577	577	0
656	20241011	100300	5071474	577	577	577	577	1
657	20241011	100200	5070897	577	577	577	577	0
658	20241011	100100	5070897	577	577	577	577	0
659	20241011	100000	5070897	577	577	577	577	111
660	20241011	095900	5006850	577	577	577	577	0
661	20241011	095800	5006850	577	576	577	576	381
662	20241011	095700	4787356	577	578	578	577	220
663	20241011	095600	4660364	579	579	579	579	137
664	20241011	095500	4581041	581	581	581	581	0
665	20241011	095400	4581041	581	581	581	581	0
666	20241011	095300	4581041	581	581	581	581	0
667	20241011	095200	4581041	581	581	581	581	0
668	20241011	095100	4581041	581	581	581	581	0
669	20241011	095000	4581041	581	581	581	581	0
670	20241011	094900	4581041	581	581	581	581	0
671	20241011	094800	4581041	581	581	581	581	0
672	20241011	094700	4581041	581	581	581	581	0
673	20241011	094600	4581041	581	581	581	581	0
674	20241011	094500	4581041	581	581	581	581	0
675	20241011	094400	4581041	581	581	581	581	10
676	20241011	094300	4575231	581	581	581	581	0
677	20241011	094200	4575231	581	581	581	581	13
678	20241011	094100	4567678	580	581	581	580	598
679	20241011	094000	4220338	580	580	580	580	0
680	20241011	093900	4220338	580	580	580	580	0
681	20241011	093800	4220338	580	580	580	580	0
682	20241011	093700	4220338	580	580	580	580	0
683	20241011	093600	4220338	580	580	580	580	0
684	20241011	093500	4220338	580	580	580	580	0
685	20241011	093400	4220338	580	580	580	580	0
686	20241011	093300	4220338	580	580	580	580	0
687	20241011	093200	4220338	580	580	580	580	0
688	20241011	093100	4220338	580	580	580	580	0
689	20241011	093000	4220338	580	580	580	580	0
690	20241011	092900	4220338	580	580	580	580	0
691	20241011	092800	4220338	580	580	580	580	0
692	20241011	092700	4220338	580	580	580	580	0
693	20241011	092600	4220338	580	580	580	580	0
694	20241011	092500	4220338	580	580	580	580	0
695	20241011	092400	4220338	580	580	580	580	44
696	20241011	092300	4194818	581	581	581	581	0
697	20241011	092200	4194818	581	581	581	581	200
698	20241011	092100	4078618	580	580	580	580	0
699	20241011	092000	4078618	580	580	580	580	0
700	20241011	091900	4078618	580	580	580	580	0
701	20241011	091800	4078618	580	580	580	580	2
702	20241011	091700	4077458	581	581	581	581	0
703	20241011	091600	4077458	581	581	581	581	0
704	20241011	091500	4077458	581	581	581	581	0
705	20241011	091400	4077458	581	581	581	581	2473
706	20241011	091300	2640645	581	581	581	581	0
707	20241011	091200	2640645	581	581	581	581	0
708	20241011	091100	2640645	581	581	581	581	0
709	20241011	091000	2640645	581	581	581	581	0
710	20241011	090900	2640645	581	581	581	581	0
711	20241011	090800	2640645	581	581	581	581	66
712	20241011	090700	2602299	581	581	581	581	0
713	20241011	090600	2602299	581	581	581	581	0
714	20241011	090500	2602299	581	581	581	581	332
715	20241011	090400	2409407	581	581	581	581	20
716	20241011	090300	2397787	581	581	581	581	15
717	20241011	090200	2389072	581	581	581	581	0
718	20241011	090100	2389072	581	581	581	581	0
719	20241011	090000	2389072	581	581	581	581	4112