KissMeData/090150/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	201300	59130534	980	980	980	980	1928
3	20241008	201200	59130534	980	980	980	980	0
4	20241008	201100	59130534	980	980	980	980	0
5	20241008	201000	59130534	980	980	980	980	0
6	20241008	200900	59130534	980	980	980	980	0
7	20241008	200800	59130534	980	980	980	980	0
8	20241008	200700	59130534	980	980	980	980	0
9	20241008	200600	59130534	980	980	980	980	0
10	20241008	200500	59130534	980	980	980	980	0
11	20241008	200400	59130534	980	980	980	980	0
12	20241008	200300	59130534	980	980	980	980	0
13	20241008	200200	59130534	980	980	980	980	0
14	20241008	200100	59130534	980	980	980	980	0
15	20241008	200000	59130534	980	980	980	980	0
16	20241008	195900	59130534	980	980	980	980	0
17	20241008	195800	59130534	980	980	980	980	0
18	20241008	195700	59130534	980	980	980	980	0
19	20241008	195600	59130534	980	980	980	980	0
20	20241008	195500	59130534	980	980	980	980	0
21	20241008	195400	59130534	980	980	980	980	0
22	20241008	195300	59130534	980	980	980	980	0
23	20241008	195200	59130534	980	980	980	980	0
24	20241008	195100	59130534	980	980	980	980	0
25	20241008	195000	59130534	980	980	980	980	0
26	20241008	194900	59130534	980	980	980	980	0
27	20241008	194800	59130534	980	980	980	980	0
28	20241008	194700	59130534	980	980	980	980	0
29	20241008	194600	59130534	980	980	980	980	0
30	20241008	194500	59130534	980	980	980	980	0
31	20241008	194400	59130534	980	980	980	980	0
32	20241008	194300	59130534	980	980	980	980	1928
33	20241008	194200	59130534	980	980	980	980	0
34	20241008	194100	59130534	980	980	980	980	0
35	20241008	194000	59130534	980	980	980	980	0
36	20241008	193900	59130534	980	980	980	980	0
37	20241008	193800	59130534	980	980	980	980	0
38	20241008	193700	59130534	980	980	980	980	0
39	20241008	193600	59130534	980	980	980	980	0
40	20241008	193500	59130534	980	980	980	980	0
41	20241008	193400	59130534	980	980	980	980	0
42	20241008	193300	59130534	980	980	980	980	0
43	20241008	193200	59130534	980	980	980	980	0
44	20241008	193100	59130534	980	980	980	980	0
45	20241008	193000	59130534	980	980	980	980	0
46	20241008	192900	59130534	980	980	980	980	0
47	20241008	192800	59130534	980	980	980	980	0
48	20241008	192700	59130534	980	980	980	980	0
49	20241008	192600	59130534	980	980	980	980	0
50	20241008	192500	59130534	980	980	980	980	0
51	20241008	192400	59130534	980	980	980	980	0
52	20241008	192300	59130534	980	980	980	980	0
53	20241008	192200	59130534	980	980	980	980	0
54	20241008	192100	59130534	980	980	980	980	0
55	20241008	192000	59130534	980	980	980	980	0
56	20241008	191900	59130534	980	980	980	980	0
57	20241008	191800	59130534	980	980	980	980	0
58	20241008	191700	59130534	980	980	980	980	0
59	20241008	191600	59130534	980	980	980	980	0
60	20241008	191500	59130534	980	980	980	980	0
61	20241008	191400	59130534	980	980	980	980	0
62	20241008	191300	59130534	980	980	980	980	1928
63	20241008	191200	59130534	980	980	980	980	0
64	20241008	191100	59130534	980	980	980	980	0
65	20241008	191000	59130534	980	980	980	980	0
66	20241008	190900	59130534	980	980	980	980	0
67	20241008	190800	59130534	980	980	980	980	0
68	20241008	190700	59130534	980	980	980	980	0
69	20241008	190600	59130534	980	980	980	980	0
70	20241008	190500	59130534	980	980	980	980	0
71	20241008	190400	59130534	980	980	980	980	0
72	20241008	190300	59130534	980	980	980	980	0
73	20241008	190200	59130534	980	980	980	980	0
74	20241008	190100	59130534	980	980	980	980	0
75	20241008	190000	59130534	980	980	980	980	0
76	20241008	185900	59130534	980	980	980	980	0
77	20241008	185800	59130534	980	980	980	980	0
78	20241008	185700	59130534	980	980	980	980	0
79	20241008	185600	59130534	980	980	980	980	0
80	20241008	185500	59130534	980	980	980	980	0
81	20241008	185400	59130534	980	980	980	980	0
82	20241008	185300	59130534	980	980	980	980	0
83	20241008	185200	59130534	980	980	980	980	0
84	20241008	185100	59130534	980	980	980	980	0
85	20241008	185000	59130534	980	980	980	980	0
86	20241008	184900	59130534	980	980	980	980	0
87	20241008	184800	59130534	980	980	980	980	0
88	20241008	184700	59130534	980	980	980	980	0
89	20241008	184600	59130534	980	980	980	980	0
90	20241008	184500	59130534	980	980	980	980	0
91	20241008	184400	59130534	980	980	980	980	0
92	20241008	184300	59130534	980	980	980	980	1928
93	20241008	184200	59130534	980	980	980	980	0
94	20241008	184100	59130534	980	980	980	980	0
95	20241008	184000	59130534	980	980	980	980	0
96	20241008	183900	59130534	980	980	980	980	0
97	20241008	183800	59130534	980	980	980	980	0
98	20241008	183700	59130534	980	980	980	980	0
99	20241008	183600	59130534	980	980	980	980	0
100	20241008	183500	59130534	980	980	980	980	0
101	20241008	183400	59130534	980	980	980	980	0
102	20241008	183300	59130534	980	980	980	980	0
103	20241008	183200	59130534	980	980	980	980	0
104	20241008	183100	59130534	980	980	980	980	0
105	20241008	183000	59130534	980	980	980	980	0
106	20241008	182900	59130534	980	980	980	980	0
107	20241008	182800	59130534	980	980	980	980	0
108	20241008	182700	59130534	980	980	980	980	0
109	20241008	182600	59130534	980	980	980	980	0
110	20241008	182500	59130534	980	980	980	980	0
111	20241008	182400	59130534	980	980	980	980	0
112	20241008	182300	59130534	980	980	980	980	0
113	20241008	182200	59130534	980	980	980	980	0
114	20241008	182100	59130534	980	980	980	980	0
115	20241008	182000	59130534	980	980	980	980	0
116	20241008	181900	59130534	980	980	980	980	0
117	20241008	181800	59130534	980	980	980	980	0
118	20241008	181700	59130534	980	980	980	980	0
119	20241008	181600	59130534	980	980	980	980	0
120	20241008	181500	59130534	980	980	980	980	0
121	20241008	181400	59130534	980	980	980	980	0
122	20241008	181300	59130534	980	980	980	980	1928
123	20241008	181200	59130534	980	980	980	980	0
124	20241008	181100	59130534	980	980	980	980	0
125	20241008	181000	59130534	980	980	980	980	0
126	20241008	180900	59130534	980	980	980	980	0
127	20241008	180800	59130534	980	980	980	980	0
128	20241008	180700	59130534	980	980	980	980	0
129	20241008	180600	59130534	980	980	980	980	0
130	20241008	180500	59130534	980	980	980	980	0
131	20241008	180400	59130534	980	980	980	980	0
132	20241008	180300	59130534	980	980	980	980	0
133	20241008	180200	59130534	980	980	980	980	0
134	20241008	180100	59130534	980	980	980	980	0
135	20241008	180000	59130534	980	980	980	980	0
136	20241008	175900	59130534	980	980	980	980	0
137	20241008	175800	59130534	980	980	980	980	0
138	20241008	175700	59130534	980	980	980	980	0
139	20241008	175600	59130534	980	980	980	980	0
140	20241008	175500	59130534	980	980	980	980	0
141	20241008	175400	59130534	980	980	980	980	0
142	20241008	175300	59130534	980	980	980	980	0
143	20241008	175200	59130534	980	980	980	980	0
144	20241008	175100	59130534	980	980	980	980	0
145	20241008	175000	59130534	980	980	980	980	0
146	20241008	174900	59130534	980	980	980	980	0
147	20241008	174800	59130534	980	980	980	980	0
148	20241008	174700	59130534	980	980	980	980	0
149	20241008	174600	59130534	980	980	980	980	0
150	20241008	174500	59130534	980	980	980	980	0
151	20241008	174400	59130534	980	980	980	980	0
152	20241008	174300	59130534	980	980	980	980	1928
153	20241008	174200	59130534	980	980	980	980	0
154	20241008	174100	59130534	980	980	980	980	0
155	20241008	174000	59130534	980	980	980	980	0
156	20241008	173900	59130534	980	980	980	980	0
157	20241008	173800	59130534	980	980	980	980	0
158	20241008	173700	59130534	980	980	980	980	0
159	20241008	173600	59130534	980	980	980	980	0
160	20241008	173500	59130534	980	980	980	980	0
161	20241008	173400	59130534	980	980	980	980	0
162	20241008	173300	59130534	980	980	980	980	0
163	20241008	173200	59130534	980	980	980	980	0
164	20241008	173100	59130534	980	980	980	980	0
165	20241008	173000	59130534	980	980	980	980	0
166	20241008	172900	59130534	980	980	980	980	0
167	20241008	172800	59130534	980	980	980	980	0
168	20241008	172700	59130534	980	980	980	980	0
169	20241008	172600	59130534	980	980	980	980	0
170	20241008	172500	59130534	980	980	980	980	0
171	20241008	172400	59130534	980	980	980	980	0
172	20241008	172300	59130534	980	980	980	980	0
173	20241008	172200	59130534	980	980	980	980	0
174	20241008	172100	59130534	980	980	980	980	0
175	20241008	172000	59130534	980	980	980	980	0
176	20241008	171900	59130534	980	980	980	980	0
177	20241008	171800	59130534	980	980	980	980	0
178	20241008	171700	59130534	980	980	980	980	0
179	20241008	171600	59130534	980	980	980	980	0
180	20241008	171500	59130534	980	980	980	980	0
181	20241008	171400	59130534	980	980	980	980	0
182	20241008	171300	59130534	980	980	980	980	1928
183	20241008	171200	59130534	980	980	980	980	0
184	20241008	171100	59130534	980	980	980	980	0
185	20241008	171000	59130534	980	980	980	980	0
186	20241008	170900	59130534	980	980	980	980	0
187	20241008	170800	59130534	980	980	980	980	0
188	20241008	170700	59130534	980	980	980	980	0
189	20241008	170600	59130534	980	980	980	980	0
190	20241008	170500	59130534	980	980	980	980	0
191	20241008	170400	59130534	980	980	980	980	0
192	20241008	170300	59130534	980	980	980	980	0
193	20241008	170200	59130534	980	980	980	980	0
194	20241008	170100	59130534	980	980	980	980	0
195	20241008	170000	59130534	980	980	980	980	0
196	20241008	165900	59130534	980	980	980	980	0
197	20241008	165800	59130534	980	980	980	980	0
198	20241008	165700	59130534	980	980	980	980	0
199	20241008	165600	59130534	980	980	980	980	0
200	20241008	165500	59130534	980	980	980	980	0
201	20241008	165400	59130534	980	980	980	980	0
202	20241008	165300	59130534	980	980	980	980	0
203	20241008	165200	59130534	980	980	980	980	0
204	20241008	165100	59130534	980	980	980	980	0
205	20241008	165000	59130534	980	980	980	980	0
206	20241008	164900	59130534	980	980	980	980	0
207	20241008	164800	59130534	980	980	980	980	0
208	20241008	164700	59130534	980	980	980	980	0
209	20241008	164600	59130534	980	980	980	980	0
210	20241008	164500	59130534	980	980	980	980	0
211	20241008	164400	59130534	980	980	980	980	0
212	20241008	164300	59130534	980	980	980	980	1928
213	20241008	164200	59130534	980	980	980	980	0
214	20241008	164100	59130534	980	980	980	980	0
215	20241008	164000	59130534	980	980	980	980	0
216	20241008	163900	59130534	980	980	980	980	0
217	20241008	163800	59130534	980	980	980	980	0
218	20241008	163700	59130534	980	980	980	980	0
219	20241008	163600	59130534	980	980	980	980	0
220	20241008	163500	59130534	980	980	980	980	0
221	20241008	163400	59130534	980	980	980	980	0
222	20241008	163300	59130534	980	980	980	980	0
223	20241008	163200	59130534	980	980	980	980	0
224	20241008	163100	59130534	980	980	980	980	0
225	20241008	163000	59130534	980	980	980	980	0
226	20241008	162900	59130534	980	980	980	980	0
227	20241008	162800	59130534	980	980	980	980	0
228	20241008	162700	59130534	980	980	980	980	0
229	20241008	162600	59130534	980	980	980	980	0
230	20241008	162500	59130534	980	980	980	980	0
231	20241008	162400	59130534	980	980	980	980	0
232	20241008	162300	59130534	980	980	980	980	0
233	20241008	162200	59130534	980	980	980	980	0
234	20241008	162100	59130534	980	980	980	980	0
235	20241008	162000	59130534	980	980	980	980	0
236	20241008	161900	59130534	980	980	980	980	0
237	20241008	161800	59130534	980	980	980	980	0
238	20241008	161700	59130534	980	980	980	980	0
239	20241008	161600	59130534	980	980	980	980	0
240	20241008	161500	59130534	980	980	980	980	0
241	20241008	161400	59130534	980	980	980	980	0
242	20241008	161300	59130534	980	980	980	980	1928
243	20241008	161200	59130534	980	980	980	980	0
244	20241008	161100	59130534	980	980	980	980	0
245	20241008	161000	59130534	980	980	980	980	0
246	20241008	160900	59130534	980	980	980	980	0
247	20241008	160800	59130534	980	980	980	980	0
248	20241008	160700	59130534	980	980	980	980	0
249	20241008	160600	59130534	980	980	980	980	0
250	20241008	160500	59130534	980	980	980	980	0
251	20241008	160400	59130534	980	980	980	980	0
252	20241008	160300	59130534	980	980	980	980	0
253	20241008	160200	59130534	980	980	980	980	0
254	20241008	160100	59130534	980	980	980	980	0
255	20241008	160000	59130534	980	980	980	980	0
256	20241008	155900	59130534	980	980	980	980	0
257	20241008	155800	59130534	980	980	980	980	0
258	20241008	155700	59130534	980	980	980	980	0
259	20241008	155600	59130534	980	980	980	980	0
260	20241008	155500	59130534	980	980	980	980	0
261	20241008	155400	59130534	980	980	980	980	0
262	20241008	155300	59130534	980	980	980	980	0
263	20241008	155200	59130534	980	980	980	980	0
264	20241008	155100	59130534	980	980	980	980	0
265	20241008	155000	59130534	980	980	980	980	0
266	20241008	154900	59130534	980	980	980	980	0
267	20241008	154800	59130534	980	980	980	980	0
268	20241008	154700	59130534	980	980	980	980	0
269	20241008	154600	59130534	980	980	980	980	0
270	20241008	154500	59130534	980	980	980	980	0
271	20241008	154400	59130534	980	980	980	980	0
272	20241008	154300	59130534	980	980	980	980	1928
273	20241008	154200	59130534	980	980	980	980	0
274	20241008	154100	59130534	980	980	980	980	0
275	20241008	154000	59130534	980	980	980	980	0
276	20241008	153900	59130534	980	980	980	980	0
277	20241008	153800	59130534	980	980	980	980	0
278	20241008	153700	59130534	980	980	980	980	0
279	20241008	153600	59130534	980	980	980	980	0
280	20241008	153500	59130534	980	980	980	980	0
281	20241008	153400	59130534	980	980	980	980	0
282	20241008	153300	59130534	980	980	980	980	0
283	20241008	153200	59130534	980	980	980	980	0
284	20241008	153100	59130534	980	980	980	980	0
285	20241008	153000	59130534	980	980	980	980	1928
286	20241008	152900	57241094	980	980	980	980	0
287	20241008	152800	57241094	980	980	980	980	0
288	20241008	152700	57241094	980	980	980	980	0
289	20241008	152600	57241094	980	980	980	980	0
290	20241008	152500	57241094	980	980	980	980	0
291	20241008	152400	57241094	980	980	980	980	0
292	20241008	152300	57241094	980	980	980	980	0
293	20241008	152200	57241094	980	980	980	980	0
294	20241008	152100	57241094	980	980	980	980	0
295	20241008	152000	57241094	980	980	980	980	0
296	20241008	151900	57241094	980	980	980	980	500
297	20241008	151800	56751094	985	985	986	985	2052
298	20241008	151700	54729825	986	986	986	986	0
299	20241008	151600	54729825	986	986	986	986	0
300	20241008	151500	54729825	986	986	986	986	0
301	20241008	151400	54729825	986	986	986	986	0
302	20241008	151300	54729825	986	986	986	986	0
303	20241008	151200	54729825	986	986	986	986	0
304	20241008	151100	54729825	986	986	986	986	7
305	20241008	151000	54722923	985	985	985	985	1015
306	20241008	150900	53723148	985	985	985	985	1
307	20241008	150800	53722163	985	981	985	981	620
308	20241008	150700	53113939	987	987	987	987	1
309	20241008	150600	53112952	986	986	986	986	0
310	20241008	150500	53112952	986	986	986	986	0
311	20241008	150400	53112952	986	986	986	986	0
312	20241008	150300	53112952	986	986	986	986	0
313	20241008	150200	53112952	986	986	986	986	0
314	20241008	150100	53112952	986	986	986	986	0
315	20241008	150000	53112952	986	986	986	986	0
316	20241008	145900	53112952	986	986	986	986	1
317	20241008	145800	53111966	981	981	981	981	0
318	20241008	145700	53111966	981	981	981	981	0
319	20241008	145600	53111966	981	983	983	981	1300
320	20241008	145500	51835169	986	986	986	986	0
321	20241008	145400	51835169	986	986	986	986	0
322	20241008	145300	51835169	986	985	986	985	194
323	20241008	145200	51643887	984	984	984	984	0
324	20241008	145100	51643887	984	983	984	983	63
325	20241008	145000	51581956	982	982	982	982	0
326	20241008	144900	51581956	982	982	982	982	0
327	20241008	144800	51581956	982	982	982	982	35
328	20241008	144700	51547586	982	982	982	982	0
329	20241008	144600	51547586	982	981	982	981	1500
330	20241008	144500	50075530	981	981	981	981	0
331	20241008	144400	50075530	981	981	981	981	10
332	20241008	144300	50065720	982	982	982	982	0
333	20241008	144200	50065720	982	982	982	982	0
334	20241008	144100	50065720	982	982	982	982	0
335	20241008	144000	50065720	982	982	982	982	0
336	20241008	143900	50065720	982	982	982	982	0
337	20241008	143800	50065720	982	982	982	982	10
338	20241008	143700	50055900	982	982	982	982	0
339	20241008	143600	50055900	982	982	982	982	0
340	20241008	143500	50055900	982	982	982	982	0
341	20241008	143400	50055900	982	982	982	982	0
342	20241008	143300	50055900	982	982	982	982	0
343	20241008	143200	50055900	982	982	982	982	0
344	20241008	143100	50055900	982	982	982	982	0
345	20241008	143000	50055900	982	982	982	982	100
346	20241008	142900	49957700	982	982	982	982	0
347	20241008	142800	49957700	982	982	982	982	0
348	20241008	142700	49957700	982	982	982	982	0
349	20241008	142600	49957700	982	982	982	982	0
350	20241008	142500	49957700	982	982	982	982	0
351	20241008	142400	49957700	982	982	982	982	0
352	20241008	142300	49957700	982	982	982	982	0
353	20241008	142200	49957700	982	982	982	982	0
354	20241008	142100	49957700	982	982	982	982	0
355	20241008	142000	49957700	982	982	982	982	0
356	20241008	141900	49957700	982	982	982	982	0
357	20241008	141800	49957700	982	982	982	982	0
358	20241008	141700	49957700	982	982	982	982	0
359	20241008	141600	49957700	982	982	982	982	0
360	20241008	141500	49957700	982	982	982	982	0
361	20241008	141400	49957700	982	982	982	982	0
362	20241008	141300	49957700	982	982	982	982	0
363	20241008	141200	49957700	982	982	982	982	0
364	20241008	141100	49957700	982	982	982	982	0
365	20241008	141000	49957700	982	982	982	982	0
366	20241008	140900	49957700	982	982	982	982	0
367	20241008	140800	49957700	982	982	982	982	0
368	20241008	140700	49957700	982	982	982	982	0
369	20241008	140600	49957700	982	982	982	982	0
370	20241008	140500	49957700	982	982	982	982	0
371	20241008	140400	49957700	982	982	982	982	0
372	20241008	140300	49957700	982	982	982	982	0
373	20241008	140200	49957700	982	982	982	982	0
374	20241008	140100	49957700	982	982	982	982	0
375	20241008	140000	49957700	982	982	982	982	0
376	20241008	135900	49957700	982	982	982	982	0
377	20241008	135800	49957700	982	982	982	982	50
378	20241008	135700	49908600	982	982	982	982	0
379	20241008	135600	49908600	982	982	982	982	0
380	20241008	135500	49908600	982	980	982	980	1340
381	20241008	135400	48593700	980	980	980	980	0
382	20241008	135300	48593700	980	980	980	980	10
383	20241008	135200	48583900	980	980	980	980	0
384	20241008	135100	48583900	980	980	980	980	0
385	20241008	135000	48583900	980	980	980	980	0
386	20241008	134900	48583900	980	980	980	980	0
387	20241008	134800	48583900	980	980	980	980	0
388	20241008	134700	48583900	980	980	980	980	0
389	20241008	134600	48583900	980	980	980	980	0
390	20241008	134500	48583900	980	979	980	979	1409
391	20241008	134400	47204000	978	978	978	978	0
392	20241008	134300	47204000	978	978	978	978	0
393	20241008	134200	47204000	978	978	978	978	69
394	20241008	134100	47136518	975	975	975	975	0
395	20241008	134000	47136518	975	975	975	975	0
396	20241008	133900	47136518	975	975	975	975	0
397	20241008	133800	47136518	975	975	975	975	0
398	20241008	133700	47136518	975	975	975	975	0
399	20241008	133600	47136518	975	975	975	975	0
400	20241008	133500	47136518	975	975	975	975	100
401	20241008	133400	47039018	973	973	973	973	0
402	20241008	133300	47039018	973	973	973	973	0
403	20241008	133200	47039018	973	973	973	973	0
404	20241008	133100	47039018	973	973	973	973	0
405	20241008	133000	47039018	973	973	973	973	5121
406	20241008	132900	42056285	973	973	973	973	1273
407	20241008	132800	40817656	973	973	973	973	1
408	20241008	132700	40816683	980	980	980	980	0
409	20241008	132600	40816683	980	980	980	980	0
410	20241008	132500	40816683	980	980	980	980	0
411	20241008	132400	40816683	980	980	980	980	0
412	20241008	132300	40816683	980	980	980	980	0
413	20241008	132200	40816683	980	980	980	980	0
414	20241008	132100	40816683	980	980	980	980	0
415	20241008	132000	40816683	980	980	980	980	10
416	20241008	131900	40806883	981	981	981	981	0
417	20241008	131800	40806883	981	981	981	981	0
418	20241008	131700	40806883	981	981	981	981	0
419	20241008	131600	40806883	981	981	981	981	0
420	20241008	131500	40806883	981	981	981	981	0
421	20241008	131400	40806883	981	981	981	981	0
422	20241008	131300	40806883	981	981	981	981	0
423	20241008	131200	40806883	981	981	981	981	1
424	20241008	131100	40805902	973	973	973	973	0
425	20241008	131000	40805902	973	973	973	973	0
426	20241008	130900	40805902	973	973	973	973	2269
427	20241008	130800	38598165	973	973	973	973	1731
428	20241008	130700	36913902	973	973	973	973	0
429	20241008	130600	36913902	973	973	973	973	0
430	20241008	130500	36913902	973	973	973	973	0
431	20241008	130400	36913902	973	973	973	973	8253
432	20241008	130300	28883733	973	973	973	973	2
433	20241008	130200	28881787	973	973	973	973	0
434	20241008	130100	28881787	973	973	973	973	0
435	20241008	130000	28881787	973	973	973	973	100
436	20241008	125900	28784487	973	973	973	973	0
437	20241008	125800	28784487	973	973	973	973	0
438	20241008	125700	28784487	973	973	973	973	3
439	20241008	125600	28781568	973	973	973	973	0
440	20241008	125500	28781568	973	973	973	973	314
441	20241008	125400	28476046	973	973	973	973	0
442	20241008	125300	28476046	973	974	974	973	1300
443	20241008	125200	27210889	975	975	975	975	0
444	20241008	125100	27210889	975	975	975	975	0
445	20241008	125000	27210889	975	975	975	975	0
446	20241008	124900	27210889	975	975	975	975	5
447	20241008	124800	27206014	975	975	975	975	0
448	20241008	124700	27206014	975	975	975	975	200
449	20241008	124600	27011014	975	975	975	975	1
450	20241008	124500	27010039	975	975	975	975	0
451	20241008	124400	27010039	975	976	976	975	243
452	20241008	124300	26773113	976	976	976	976	1
453	20241008	124200	26772137	976	976	976	976	0
454	20241008	124100	26772137	976	976	976	976	0
455	20241008	124000	26772137	976	976	976	976	0
456	20241008	123900	26772137	976	976	976	976	1782
457	20241008	123800	25032905	983	983	983	983	0
458	20241008	123700	25032905	983	983	983	983	210
459	20241008	123600	24826475	976	978	978	976	931
460	20241008	123500	23917744	983	982	983	982	2535
461	20241008	123400	21426044	984	984	984	984	0
462	20241008	123300	21426044	984	984	984	984	0
463	20241008	123200	21426044	984	984	984	984	0
464	20241008	123100	21426044	984	984	984	984	0
465	20241008	123000	21426044	984	984	984	984	0
466	20241008	122900	21426044	984	984	984	984	1
467	20241008	122800	21425060	978	983	985	978	1102
468	20241008	122700	20347292	979	979	979	979	1500
469	20241008	122600	18878792	987	983	987	983	3000
470	20241008	122500	15924948	978	978	978	978	0
471	20241008	122400	15924948	978	978	978	978	0
472	20241008	122300	15924948	978	980	980	978	3000
473	20241008	122200	12990632	980	980	980	980	0
474	20241008	122100	12990632	980	980	980	980	0
475	20241008	122000	12990632	980	980	980	980	10
476	20241008	121900	12980832	984	984	984	984	0
477	20241008	121800	12980832	984	984	984	984	0
478	20241008	121700	12980832	984	984	984	984	0
479	20241008	121600	12980832	984	984	984	984	0
480	20241008	121500	12980832	984	984	984	984	0
481	20241008	121400	12980832	984	984	984	984	0
482	20241008	121300	12980832	984	984	984	984	0
483	20241008	121200	12980832	984	984	984	984	0
484	20241008	121100	12980832	984	984	984	984	0
485	20241008	121000	12980832	984	984	984	984	0
486	20241008	120900	12980832	984	984	984	984	0
487	20241008	120800	12980832	984	984	984	984	0
488	20241008	120700	12980832	984	984	984	984	0
489	20241008	120600	12980832	984	984	984	984	0
490	20241008	120500	12980832	984	984	984	984	0
491	20241008	120400	12980832	984	984	984	984	0
492	20241008	120300	12980832	984	984	984	984	0
493	20241008	120200	12980832	984	984	984	984	0
494	20241008	120100	12980832	984	984	984	984	0
495	20241008	120000	12980832	984	984	984	984	0
496	20241008	115900	12980832	984	984	984	984	0
497	20241008	115800	12980832	984	984	984	984	0
498	20241008	115700	12980832	984	984	984	984	1
499	20241008	115600	12979848	984	984	984	984	0
500	20241008	115500	12979848	984	984	984	984	0
501	20241008	115400	12979848	984	984	984	984	0
502	20241008	115300	12979848	984	984	984	984	0
503	20241008	115200	12979848	984	984	984	984	0
504	20241008	115100	12979848	984	984	984	984	20
505	20241008	115000	12960168	984	984	984	984	0
506	20241008	114900	12960168	984	984	984	984	0
507	20241008	114800	12960168	984	984	984	984	0
508	20241008	114700	12960168	984	984	984	984	1000
509	20241008	114600	11976168	984	984	984	984	0
510	20241008	114500	11976168	984	984	984	984	0
511	20241008	114400	11976168	984	984	984	984	0
512	20241008	114300	11976168	984	984	984	984	0
513	20241008	114200	11976168	984	984	984	984	0
514	20241008	114100	11976168	984	984	984	984	0
515	20241008	114000	11976168	984	984	984	984	0
516	20241008	113900	11976168	984	984	984	984	0
517	20241008	113800	11976168	984	984	984	984	0
518	20241008	113700	11976168	984	984	984	984	0
519	20241008	113600	11976168	984	984	984	984	0
520	20241008	113500	11976168	984	984	984	984	0
521	20241008	113400	11976168	984	984	984	984	0
522	20241008	113300	11976168	984	984	984	984	0
523	20241008	113200	11976168	984	984	984	984	0
524	20241008	113100	11976168	984	984	984	984	0
525	20241008	113000	11976168	984	984	984	984	0
526	20241008	112900	11976168	984	984	984	984	0
527	20241008	112800	11976168	984	984	984	984	0
528	20241008	112700	11976168	984	984	984	984	0
529	20241008	112600	11976168	984	984	984	984	0
530	20241008	112500	11976168	984	984	984	984	0
531	20241008	112400	11976168	984	984	984	984	0
532	20241008	112300	11976168	984	984	984	984	0
533	20241008	112200	11976168	984	984	984	984	0
534	20241008	112100	11976168	984	984	984	984	0
535	20241008	112000	11976168	984	984	984	984	0
536	20241008	111900	11976168	984	984	984	984	0
537	20241008	111800	11976168	984	984	984	984	0
538	20241008	111700	11976168	984	984	984	984	0
539	20241008	111600	11976168	984	984	984	984	1
540	20241008	111500	11975184	984	984	984	984	0
541	20241008	111400	11975184	984	984	984	984	0
542	20241008	111300	11975184	984	984	984	984	0
543	20241008	111200	11975184	984	984	984	984	0
544	20241008	111100	11975184	984	984	984	984	0
545	20241008	111000	11975184	984	984	984	984	0
546	20241008	110900	11975184	984	984	984	984	0
547	20241008	110800	11975184	984	984	984	984	0
548	20241008	110700	11975184	984	984	984	984	0
549	20241008	110600	11975184	984	984	984	984	0
550	20241008	110500	11975184	984	984	984	984	0
551	20241008	110400	11975184	984	984	984	984	0
552	20241008	110300	11975184	984	984	984	984	0
553	20241008	110200	11975184	984	981	984	979	1001
554	20241008	110100	10994270	984	984	984	984	1
555	20241008	110000	10993286	984	984	984	984	0
556	20241008	105900	10993286	984	984	984	984	0
557	20241008	105800	10993286	984	984	984	984	0
558	20241008	105700	10993286	984	984	984	984	0
559	20241008	105600	10993286	984	984	984	984	0
560	20241008	105500	10993286	984	984	984	984	0
561	20241008	105400	10993286	984	984	984	984	0
562	20241008	105300	10993286	984	984	984	984	0
563	20241008	105200	10993286	984	984	984	984	0
564	20241008	105100	10993286	984	984	984	984	0
565	20241008	105000	10993286	984	984	984	984	0
566	20241008	104900	10993286	984	984	984	984	1
567	20241008	104800	10992302	981	981	981	981	0
568	20241008	104700	10992302	981	981	981	981	206
569	20241008	104600	10790216	981	981	981	981	4
570	20241008	104500	10786292	983	983	983	983	0
571	20241008	104400	10786292	983	983	983	983	0
572	20241008	104300	10786292	983	983	983	983	0
573	20241008	104200	10786292	983	983	983	983	0
574	20241008	104100	10786292	983	983	983	983	0
575	20241008	104000	10786292	983	983	983	983	0
576	20241008	103900	10786292	983	983	983	983	0
577	20241008	103800	10786292	983	983	983	983	0
578	20241008	103700	10786292	983	983	983	983	0
579	20241008	103600	10786292	983	983	983	983	0
580	20241008	103500	10786292	983	983	983	983	32
581	20241008	103400	10754836	979	979	979	979	0
582	20241008	103300	10754836	979	979	979	979	1776
583	20241008	103200	9016132	979	979	979	979	0
584	20241008	103100	9016132	979	979	979	979	310
585	20241008	103000	8712642	980	980	980	980	0
586	20241008	102900	8712642	980	980	980	980	1339
587	20241008	102800	7400422	981	981	981	981	57
588	20241008	102700	7344505	983	983	983	983	0
589	20241008	102600	7344505	983	983	983	983	0
590	20241008	102500	7344505	983	983	983	983	0
591	20241008	102400	7344505	983	983	983	983	0
592	20241008	102300	7344505	983	983	983	983	0
593	20241008	102200	7344505	983	983	983	983	0
594	20241008	102100	7344505	983	983	983	983	1
595	20241008	102000	7343522	984	984	984	984	100
596	20241008	101900	7245122	984	984	984	984	0
597	20241008	101800	7245122	984	984	984	984	48
598	20241008	101700	7197890	984	984	984	984	0
599	20241008	101600	7197890	984	984	984	984	6
600	20241008	101500	7191986	984	984	984	984	0
601	20241008	101400	7191986	984	984	984	984	0
602	20241008	101300	7191986	984	984	984	984	0
603	20241008	101200	7191986	984	984	984	984	0
604	20241008	101100	7191986	984	984	984	984	0
605	20241008	101000	7191986	984	984	984	984	0
606	20241008	100900	7191986	984	984	984	984	0
607	20241008	100800	7191986	984	984	984	984	0
608	20241008	100700	7191986	984	984	984	984	0
609	20241008	100600	7191986	984	984	984	984	0
610	20241008	100500	7191986	984	984	984	984	0
611	20241008	100400	7191986	984	984	984	981	1038
612	20241008	100300	6173696	982	982	982	982	0
613	20241008	100200	6173696	982	982	982	982	0
614	20241008	100100	6173696	982	984	984	982	60
615	20241008	100000	6114676	982	982	982	982	10
616	20241008	095900	6104856	982	982	982	982	0
617	20241008	095800	6104856	982	982	982	982	0
618	20241008	095700	6104856	982	982	982	982	915
619	20241008	095600	5206326	983	983	983	983	11
620	20241008	095500	5195513	983	983	983	983	0
621	20241008	095400	5195513	983	983	983	983	1
622	20241008	095300	5194530	983	984	984	983	3
623	20241008	095200	5191580	986	986	986	986	1
624	20241008	095100	5190594	986	986	986	986	0
625	20241008	095000	5190594	986	986	986	986	0
626	20241008	094900	5190594	986	986	986	986	1
627	20241008	094800	5189608	982	983	983	982	713
628	20241008	094700	4489239	983	983	983	983	0
629	20241008	094600	4489239	983	983	983	983	0
630	20241008	094500	4489239	983	983	983	983	0
631	20241008	094400	4489239	983	983	983	983	0
632	20241008	094300	4489239	983	983	983	983	6
633	20241008	094200	4483341	983	983	983	983	0
634	20241008	094100	4483341	983	983	983	983	200
635	20241008	094000	4286741	986	986	986	986	13
636	20241008	093900	4273923	982	982	982	982	200
637	20241008	093800	4077523	982	982	982	982	0
638	20241008	093700	4077523	982	982	982	982	0
639	20241008	093600	4077523	982	983	983	982	369
640	20241008	093500	3715077	983	983	983	983	0
641	20241008	093400	3715077	983	983	983	983	0
642	20241008	093300	3715077	983	983	983	983	13
643	20241008	093200	3702298	984	984	984	984	0
644	20241008	093100	3702298	984	984	984	984	0
645	20241008	093000	3702298	984	984	984	984	10
646	20241008	092900	3692458	985	985	985	985	0
647	20241008	092800	3692458	985	985	985	985	0
648	20241008	092700	3692458	985	985	985	985	0
649	20241008	092600	3692458	985	985	985	985	4
650	20241008	092500	3688518	983	983	983	983	2
651	20241008	092400	3686552	982	982	982	982	50
652	20241008	092300	3637452	982	982	982	982	115
653	20241008	092200	3524522	986	986	986	986	0
654	20241008	092100	3524522	986	986	986	986	104
655	20241008	092000	3421978	986	983	986	983	312
656	20241008	091900	3115279	986	986	986	986	0
657	20241008	091800	3115279	986	986	986	986	0
658	20241008	091700	3115279	986	986	986	986	0
659	20241008	091600	3115279	986	986	986	986	1
660	20241008	091500	3114293	984	984	984	984	604
661	20241008	091400	2519957	987	987	987	987	0
662	20241008	091300	2519957	987	987	987	987	0
663	20241008	091200	2519957	987	987	987	987	5
664	20241008	091100	2515022	984	984	984	984	500
665	20241008	091000	2023022	984	984	984	984	101
666	20241008	090900	1923638	984	984	984	984	0
667	20241008	090800	1923638	984	984	984	984	0
668	20241008	090700	1923638	984	987	987	984	1013
669	20241008	090600	926807	987	987	987	987	50
670	20241008	090500	877457	987	987	987	987	235
671	20241008	090400	645512	987	987	987	987	0
672	20241008	090300	645512	987	987	987	987	0
673	20241008	090200	645512	987	987	987	987	0
674	20241008	090100	645512	987	989	989	987	3
675	20241008	090000	642549	987	990	990	987	650