KissMeData/084440/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	195800	104891978	921	921	921	921	2765
3	20241014	195700	104891978	921	921	921	921	0
4	20241014	195600	104891978	921	921	921	921	0
5	20241014	195500	104891978	921	921	921	921	0
6	20241014	195400	104891978	921	921	921	921	0
7	20241014	195300	104891978	921	921	921	921	0
8	20241014	195200	104891978	921	921	921	921	0
9	20241014	195100	104891978	921	921	921	921	0
10	20241014	195000	104891978	921	921	921	921	0
11	20241014	194900	104891978	921	921	921	921	0
12	20241014	194800	104891978	921	921	921	921	0
13	20241014	194700	104891978	921	921	921	921	0
14	20241014	194600	104891978	921	921	921	921	0
15	20241014	194500	104891978	921	921	921	921	0
16	20241014	194400	104891978	921	921	921	921	0
17	20241014	194300	104891978	921	921	921	921	0
18	20241014	194200	104891978	921	921	921	921	0
19	20241014	194100	104891978	921	921	921	921	0
20	20241014	194000	104891978	921	921	921	921	0
21	20241014	193900	104891978	921	921	921	921	0
22	20241014	193800	104891978	921	921	921	921	0
23	20241014	193700	104891978	921	921	921	921	0
24	20241014	193600	104891978	921	921	921	921	0
25	20241014	193500	104891978	921	921	921	921	0
26	20241014	193400	104891978	921	921	921	921	0
27	20241014	193300	104891978	921	921	921	921	0
28	20241014	193200	104891978	921	921	921	921	0
29	20241014	193100	104891978	921	921	921	921	0
30	20241014	193000	104891978	921	921	921	921	0
31	20241014	192900	104891978	921	921	921	921	0
32	20241014	192800	104891978	921	921	921	921	2765
33	20241014	192700	104891978	921	921	921	921	0
34	20241014	192600	104891978	921	921	921	921	0
35	20241014	192500	104891978	921	921	921	921	0
36	20241014	192400	104891978	921	921	921	921	0
37	20241014	192300	104891978	921	921	921	921	0
38	20241014	192200	104891978	921	921	921	921	0
39	20241014	192100	104891978	921	921	921	921	0
40	20241014	192000	104891978	921	921	921	921	0
41	20241014	191900	104891978	921	921	921	921	0
42	20241014	191800	104891978	921	921	921	921	0
43	20241014	191700	104891978	921	921	921	921	0
44	20241014	191600	104891978	921	921	921	921	0
45	20241014	191500	104891978	921	921	921	921	0
46	20241014	191400	104891978	921	921	921	921	0
47	20241014	191300	104891978	921	921	921	921	0
48	20241014	191200	104891978	921	921	921	921	0
49	20241014	191100	104891978	921	921	921	921	0
50	20241014	191000	104891978	921	921	921	921	0
51	20241014	190900	104891978	921	921	921	921	0
52	20241014	190800	104891978	921	921	921	921	0
53	20241014	190700	104891978	921	921	921	921	0
54	20241014	190600	104891978	921	921	921	921	0
55	20241014	190500	104891978	921	921	921	921	0
56	20241014	190400	104891978	921	921	921	921	0
57	20241014	190300	104891978	921	921	921	921	0
58	20241014	190200	104891978	921	921	921	921	0
59	20241014	190100	104891978	921	921	921	921	0
60	20241014	190000	104891978	921	921	921	921	0
61	20241014	185900	104891978	921	921	921	921	0
62	20241014	185800	104891978	921	921	921	921	2765
63	20241014	185700	104891978	921	921	921	921	0
64	20241014	185600	104891978	921	921	921	921	0
65	20241014	185500	104891978	921	921	921	921	0
66	20241014	185400	104891978	921	921	921	921	0
67	20241014	185300	104891978	921	921	921	921	0
68	20241014	185200	104891978	921	921	921	921	0
69	20241014	185100	104891978	921	921	921	921	0
70	20241014	185000	104891978	921	921	921	921	0
71	20241014	184900	104891978	921	921	921	921	0
72	20241014	184800	104891978	921	921	921	921	0
73	20241014	184700	104891978	921	921	921	921	0
74	20241014	184600	104891978	921	921	921	921	0
75	20241014	184500	104891978	921	921	921	921	0
76	20241014	184400	104891978	921	921	921	921	0
77	20241014	184300	104891978	921	921	921	921	0
78	20241014	184200	104891978	921	921	921	921	0
79	20241014	184100	104891978	921	921	921	921	0
80	20241014	184000	104891978	921	921	921	921	0
81	20241014	183900	104891978	921	921	921	921	0
82	20241014	183800	104891978	921	921	921	921	0
83	20241014	183700	104891978	921	921	921	921	0
84	20241014	183600	104891978	921	921	921	921	0
85	20241014	183500	104891978	921	921	921	921	0
86	20241014	183400	104891978	921	921	921	921	0
87	20241014	183300	104891978	921	921	921	921	0
88	20241014	183200	104891978	921	921	921	921	0
89	20241014	183100	104891978	921	921	921	921	0
90	20241014	183000	104891978	921	921	921	921	0
91	20241014	182900	104891978	921	921	921	921	0
92	20241014	182800	104891978	921	921	921	921	2765
93	20241014	182700	104891978	921	921	921	921	0
94	20241014	182600	104891978	921	921	921	921	0
95	20241014	182500	104891978	921	921	921	921	0
96	20241014	182400	104891978	921	921	921	921	0
97	20241014	182300	104891978	921	921	921	921	0
98	20241014	182200	104891978	921	921	921	921	0
99	20241014	182100	104891978	921	921	921	921	0
100	20241014	182000	104891978	921	921	921	921	0
101	20241014	181900	104891978	921	921	921	921	0
102	20241014	181800	104891978	921	921	921	921	0
103	20241014	181700	104891978	921	921	921	921	0
104	20241014	181600	104891978	921	921	921	921	0
105	20241014	181500	104891978	921	921	921	921	0
106	20241014	181400	104891978	921	921	921	921	0
107	20241014	181300	104891978	921	921	921	921	0
108	20241014	181200	104891978	921	921	921	921	0
109	20241014	181100	104891978	921	921	921	921	0
110	20241014	181000	104891978	921	921	921	921	0
111	20241014	180900	104891978	921	921	921	921	0
112	20241014	180800	104891978	921	921	921	921	0
113	20241014	180700	104891978	921	921	921	921	0
114	20241014	180600	104891978	921	921	921	921	0
115	20241014	180500	104891978	921	921	921	921	0
116	20241014	180400	104891978	921	921	921	921	0
117	20241014	180300	104891978	921	921	921	921	0
118	20241014	180200	104891978	921	921	921	921	0
119	20241014	180100	104891978	921	921	921	921	0
120	20241014	180000	104891978	921	921	921	921	0
121	20241014	175900	104891978	921	921	921	921	0
122	20241014	175800	104891978	921	921	921	921	2765
123	20241014	175700	104891978	921	921	921	921	0
124	20241014	175600	104891978	921	921	921	921	0
125	20241014	175500	104891978	921	921	921	921	0
126	20241014	175400	104891978	921	921	921	921	0
127	20241014	175300	104891978	921	921	921	921	0
128	20241014	175200	104891978	921	921	921	921	0
129	20241014	175100	104891978	921	921	921	921	0
130	20241014	175000	104891978	921	921	921	921	0
131	20241014	174900	104891978	921	921	921	921	0
132	20241014	174800	104891978	921	921	921	921	0
133	20241014	174700	104891978	921	921	921	921	0
134	20241014	174600	104891978	921	921	921	921	0
135	20241014	174500	104891978	921	921	921	921	0
136	20241014	174400	104891978	921	921	921	921	0
137	20241014	174300	104891978	921	921	921	921	0
138	20241014	174200	104891978	921	921	921	921	0
139	20241014	174100	104891978	921	921	921	921	0
140	20241014	174000	104891978	921	921	921	921	0
141	20241014	173900	104891978	921	921	921	921	0
142	20241014	173800	104891978	921	921	921	921	0
143	20241014	173700	104891978	921	921	921	921	0
144	20241014	173600	104891978	921	921	921	921	0
145	20241014	173500	104891978	921	921	921	921	0
146	20241014	173400	104891978	921	921	921	921	0
147	20241014	173300	104891978	921	921	921	921	0
148	20241014	173200	104891978	921	921	921	921	0
149	20241014	173100	104891978	921	921	921	921	0
150	20241014	173000	104891978	921	921	921	921	0
151	20241014	172900	104891978	921	921	921	921	0
152	20241014	172800	104891978	921	921	921	921	2765
153	20241014	172700	104891978	921	921	921	921	0
154	20241014	172600	104891978	921	921	921	921	0
155	20241014	172500	104891978	921	921	921	921	0
156	20241014	172400	104891978	921	921	921	921	0
157	20241014	172300	104891978	921	921	921	921	0
158	20241014	172200	104891978	921	921	921	921	0
159	20241014	172100	104891978	921	921	921	921	0
160	20241014	172000	104891978	921	921	921	921	0
161	20241014	171900	104891978	921	921	921	921	0
162	20241014	171800	104891978	921	921	921	921	0
163	20241014	171700	104891978	921	921	921	921	0
164	20241014	171600	104891978	921	921	921	921	0
165	20241014	171500	104891978	921	921	921	921	0
166	20241014	171400	104891978	921	921	921	921	0
167	20241014	171300	104891978	921	921	921	921	0
168	20241014	171200	104891978	921	921	921	921	0
169	20241014	171100	104891978	921	921	921	921	0
170	20241014	171000	104891978	921	921	921	921	0
171	20241014	170900	104891978	921	921	921	921	0
172	20241014	170800	104891978	921	921	921	921	0
173	20241014	170700	104891978	921	921	921	921	0
174	20241014	170600	104891978	921	921	921	921	0
175	20241014	170500	104891978	921	921	921	921	0
176	20241014	170400	104891978	921	921	921	921	0
177	20241014	170300	104891978	921	921	921	921	0
178	20241014	170200	104891978	921	921	921	921	0
179	20241014	170100	104891978	921	921	921	921	0
180	20241014	170000	104891978	921	921	921	921	0
181	20241014	165900	104891978	921	921	921	921	0
182	20241014	165800	104891978	921	921	921	921	2765
183	20241014	165700	104891978	921	921	921	921	0
184	20241014	165600	104891978	921	921	921	921	0
185	20241014	165500	104891978	921	921	921	921	0
186	20241014	165400	104891978	921	921	921	921	0
187	20241014	165300	104891978	921	921	921	921	0
188	20241014	165200	104891978	921	921	921	921	0
189	20241014	165100	104891978	921	921	921	921	0
190	20241014	165000	104891978	921	921	921	921	0
191	20241014	164900	104891978	921	921	921	921	0
192	20241014	164800	104891978	921	921	921	921	0
193	20241014	164700	104891978	921	921	921	921	0
194	20241014	164600	104891978	921	921	921	921	0
195	20241014	164500	104891978	921	921	921	921	0
196	20241014	164400	104891978	921	921	921	921	0
197	20241014	164300	104891978	921	921	921	921	0
198	20241014	164200	104891978	921	921	921	921	0
199	20241014	164100	104891978	921	921	921	921	0
200	20241014	164000	104891978	921	921	921	921	0
201	20241014	163900	104891978	921	921	921	921	0
202	20241014	163800	104891978	921	921	921	921	0
203	20241014	163700	104891978	921	921	921	921	0
204	20241014	163600	104891978	921	921	921	921	0
205	20241014	163500	104891978	921	921	921	921	0
206	20241014	163400	104891978	921	921	921	921	0
207	20241014	163300	104891978	921	921	921	921	0
208	20241014	163200	104891978	921	921	921	921	0
209	20241014	163100	104891978	921	921	921	921	0
210	20241014	163000	104891978	921	921	921	921	0
211	20241014	162900	104891978	921	921	921	921	0
212	20241014	162800	104891978	921	921	921	921	2765
213	20241014	162700	104891978	921	921	921	921	0
214	20241014	162600	104891978	921	921	921	921	0
215	20241014	162500	104891978	921	921	921	921	0
216	20241014	162400	104891978	921	921	921	921	0
217	20241014	162300	104891978	921	921	921	921	0
218	20241014	162200	104891978	921	921	921	921	0
219	20241014	162100	104891978	921	921	921	921	0
220	20241014	162000	104891978	921	921	921	921	0
221	20241014	161900	104891978	921	921	921	921	0
222	20241014	161800	104891978	921	921	921	921	0
223	20241014	161700	104891978	921	921	921	921	0
224	20241014	161600	104891978	921	921	921	921	0
225	20241014	161500	104891978	921	921	921	921	0
226	20241014	161400	104891978	921	921	921	921	0
227	20241014	161300	104891978	921	921	921	921	0
228	20241014	161200	104891978	921	921	921	921	0
229	20241014	161100	104891978	921	921	921	921	0
230	20241014	161000	104891978	921	921	921	921	0
231	20241014	160900	104891978	921	921	921	921	0
232	20241014	160800	104891978	921	921	921	921	0
233	20241014	160700	104891978	921	921	921	921	0
234	20241014	160600	104891978	921	921	921	921	0
235	20241014	160500	104891978	921	921	921	921	0
236	20241014	160400	104891978	921	921	921	921	0
237	20241014	160300	104891978	921	921	921	921	0
238	20241014	160200	104891978	921	921	921	921	0
239	20241014	160100	104891978	921	921	921	921	0
240	20241014	160000	104891978	921	921	921	921	0
241	20241014	155900	104891978	921	921	921	921	0
242	20241014	155800	104891978	921	921	921	921	2765
243	20241014	155700	104891978	921	921	921	921	0
244	20241014	155600	104891978	921	921	921	921	0
245	20241014	155500	104891978	921	921	921	921	0
246	20241014	155400	104891978	921	921	921	921	0
247	20241014	155300	104891978	921	921	921	921	0
248	20241014	155200	104891978	921	921	921	921	0
249	20241014	155100	104891978	921	921	921	921	0
250	20241014	155000	104891978	921	921	921	921	0
251	20241014	154900	104891978	921	921	921	921	0
252	20241014	154800	104891978	921	921	921	921	0
253	20241014	154700	104891978	921	921	921	921	0
254	20241014	154600	104891978	921	921	921	921	0
255	20241014	154500	104891978	921	921	921	921	0
256	20241014	154400	104891978	921	921	921	921	0
257	20241014	154300	104891978	921	921	921	921	0
258	20241014	154200	104891978	921	921	921	921	0
259	20241014	154100	104891978	921	921	921	921	0
260	20241014	154000	104891978	921	921	921	921	0
261	20241014	153900	104891978	921	921	921	921	0
262	20241014	153800	104891978	921	921	921	921	0
263	20241014	153700	104891978	921	921	921	921	0
264	20241014	153600	104891978	921	921	921	921	0
265	20241014	153500	104891978	921	921	921	921	0
266	20241014	153400	104891978	921	921	921	921	0
267	20241014	153300	104891978	921	921	921	921	0
268	20241014	153200	104891978	921	921	921	921	0
269	20241014	153100	104891978	921	921	921	921	0
270	20241014	153000	104891978	921	921	921	921	2765
271	20241014	152900	102345413	923	923	923	923	0
272	20241014	152800	102345413	923	923	923	923	0
273	20241014	152700	102345413	923	923	923	923	0
274	20241014	152600	102345413	923	923	923	923	0
275	20241014	152500	102345413	923	923	923	923	0
276	20241014	152400	102345413	923	923	923	923	0
277	20241014	152300	102345413	923	923	923	923	0
278	20241014	152200	102345413	923	923	923	923	0
279	20241014	152100	102345413	923	923	923	923	0
280	20241014	152000	102345413	923	923	923	923	0
281	20241014	151900	102345413	923	921	923	921	2858
282	20241014	151800	99712278	922	921	922	920	619
283	20241014	151700	99142291	922	922	922	922	8
284	20241014	151600	99134915	923	923	923	923	432
285	20241014	151500	98736179	925	925	925	925	29
286	20241014	151400	98709354	925	925	925	925	5
287	20241014	151300	98704729	925	925	925	925	0
288	20241014	151200	98704729	925	925	925	925	40
289	20241014	151100	98667729	925	925	925	925	0
290	20241014	151000	98667729	925	925	925	925	0
291	20241014	150900	98667729	925	925	925	925	0
292	20241014	150800	98667729	925	925	925	925	42
293	20241014	150700	98628879	926	926	926	926	0
294	20241014	150600	98628879	926	926	926	926	0
295	20241014	150500	98628879	926	926	926	926	0
296	20241014	150400	98628879	926	926	926	926	1
297	20241014	150300	98627953	926	926	926	926	0
298	20241014	150200	98627953	926	926	926	926	100
299	20241014	150100	98535353	926	926	926	926	100
300	20241014	150000	98442753	926	925	926	925	1100
301	20241014	145900	97425061	924	924	924	924	400
302	20241014	145800	97055461	920	920	920	920	0
303	20241014	145700	97055461	920	921	921	920	54
304	20241014	145600	97005754	921	921	921	921	235
305	20241014	145500	96789319	921	921	921	921	0
306	20241014	145400	96789319	921	921	921	921	3
307	20241014	145300	96786556	926	925	926	925	300
308	20241014	145200	96508904	921	923	924	921	303
309	20241014	145100	96228985	920	920	920	920	1
310	20241014	145000	96228065	920	923	923	920	705
311	20241014	144900	95578691	924	924	924	924	269
312	20241014	144800	95330135	924	923	924	923	606
313	20241014	144700	94770224	923	923	923	923	60
314	20241014	144600	94714844	924	924	924	924	3
315	20241014	144500	94712072	923	923	923	923	0
316	20241014	144400	94712072	923	923	923	923	98
317	20241014	144300	94621618	925	925	925	925	18
318	20241014	144200	94604968	923	923	923	923	3
319	20241014	144100	94602199	923	923	923	923	0
320	20241014	144000	94602199	923	923	923	923	3
321	20241014	143900	94599430	923	923	923	923	0
322	20241014	143800	94599430	923	923	923	923	3
323	20241014	143700	94596661	923	923	923	923	0
324	20241014	143600	94596661	923	923	923	923	4
325	20241014	143500	94592969	923	923	923	923	348
326	20241014	143400	94271765	923	923	923	923	4
327	20241014	143300	94268073	922	922	922	922	0
328	20241014	143200	94268073	922	922	922	922	31
329	20241014	143100	94239491	921	921	921	921	0
330	20241014	143000	94239491	921	921	922	921	105
331	20241014	142900	94142784	921	921	921	921	0
332	20241014	142800	94142784	921	921	921	921	4
333	20241014	142700	94139100	921	921	921	921	697
334	20241014	142600	93497163	920	922	923	920	1121
335	20241014	142500	92464482	922	924	924	922	750
336	20241014	142400	91772788	924	924	924	924	4
337	20241014	142300	91769092	924	924	924	924	0
338	20241014	142200	91769092	924	924	924	924	4
339	20241014	142100	91765396	924	924	924	924	0
340	20241014	142000	91765396	924	925	925	924	4
341	20241014	141900	91761698	925	925	925	925	1
342	20241014	141800	91760773	925	928	928	925	104
343	20241014	141700	91664273	924	924	924	924	0
344	20241014	141600	91664273	924	924	924	924	0
345	20241014	141500	91664273	924	924	924	924	0
346	20241014	141400	91664273	924	924	924	924	55
347	20241014	141300	91613453	924	924	924	924	0
348	20241014	141200	91613453	924	930	930	924	132
349	20241014	141100	91491365	930	930	930	930	0
350	20241014	141000	91491365	930	930	930	930	0
351	20241014	140900	91491365	930	930	930	930	0
352	20241014	140800	91491365	930	930	930	930	0
353	20241014	140700	91491365	930	930	930	930	0
354	20241014	140600	91491365	930	921	930	921	295
355	20241014	140500	91219633	923	923	923	921	916
356	20241014	140400	90374895	922	923	923	922	400
357	20241014	140300	90005995	923	923	923	923	498
358	20241014	140200	89546341	923	923	923	923	0
359	20241014	140100	89546341	923	924	924	923	1000
360	20241014	140000	88623041	923	923	923	923	27
361	20241014	135900	88598120	922	929	929	922	8000
362	20241014	135800	81215415	934	934	934	934	0
363	20241014	135700	81215415	934	934	934	934	0
364	20241014	135600	81215415	934	934	934	934	500
365	20241014	135500	80748415	934	933	934	933	409
366	20241014	135400	80366413	933	933	933	933	0
367	20241014	135300	80366413	933	933	933	933	0
368	20241014	135200	80366413	933	933	933	933	0
369	20241014	135100	80366413	933	933	933	933	0
370	20241014	135000	80366413	933	933	933	933	0
371	20241014	134900	80366413	933	933	933	933	0
372	20241014	134800	80366413	933	933	933	933	0
373	20241014	134700	80366413	933	933	933	933	0
374	20241014	134600	80366413	933	933	933	933	0
375	20241014	134500	80366413	933	933	933	933	100
376	20241014	134400	80273113	933	933	933	933	0
377	20241014	134300	80273113	933	933	933	933	0
378	20241014	134200	80273113	933	933	933	933	0
379	20241014	134100	80273113	933	933	933	933	64
380	20241014	134000	80213401	926	926	926	926	5
381	20241014	133900	80208771	925	925	925	925	0
382	20241014	133800	80208771	925	925	925	925	0
383	20241014	133700	80208771	925	925	925	925	0
384	20241014	133600	80208771	925	925	925	925	5
385	20241014	133500	80204146	925	925	925	925	0
386	20241014	133400	80204146	925	925	925	925	0
387	20241014	133300	80204146	925	925	925	925	0
388	20241014	133200	80204146	925	925	925	925	0
389	20241014	133100	80204146	925	925	925	925	0
390	20241014	133000	80204146	925	925	925	925	5
391	20241014	132900	80199521	926	926	926	926	0
392	20241014	132800	80199521	926	926	926	926	27
393	20241014	132700	80174519	925	927	927	925	2000
394	20241014	132600	78323931	927	927	927	927	0
395	20241014	132500	78323931	927	928	928	927	136
396	20241014	132400	78197729	925	929	929	925	3826
397	20241014	132300	74653945	929	929	929	929	0
398	20241014	132200	74653945	929	929	929	929	0
399	20241014	132100	74653945	929	929	929	929	0
400	20241014	132000	74653945	929	929	929	929	14
401	20241014	131900	74640939	935	935	935	935	0
402	20241014	131800	74640939	935	935	935	935	1
403	20241014	131700	74640004	928	928	928	928	0
404	20241014	131600	74640004	928	928	928	928	0
405	20241014	131500	74640004	928	928	928	928	6
406	20241014	131400	74634436	928	928	928	928	0
407	20241014	131300	74634436	928	928	928	928	0
408	20241014	131200	74634436	928	928	928	928	0
409	20241014	131100	74634436	928	929	929	928	70
410	20241014	131000	74569468	935	935	935	935	0
411	20241014	130900	74569468	935	935	935	935	0
412	20241014	130800	74569468	935	935	935	935	0
413	20241014	130700	74569468	935	935	935	935	0
414	20241014	130600	74569468	935	935	935	935	0
415	20241014	130500	74569468	935	935	935	935	0
416	20241014	130400	74569468	935	935	935	935	0
417	20241014	130300	74569468	935	935	935	935	0
418	20241014	130200	74569468	935	935	935	935	1
419	20241014	130100	74568533	926	926	926	926	0
420	20241014	130000	74568533	926	926	926	926	0
421	20241014	125900	74568533	926	926	926	926	0
422	20241014	125800	74568533	926	926	926	926	0
423	20241014	125700	74568533	926	926	926	926	0
424	20241014	125600	74568533	926	928	928	926	27
425	20241014	125500	74543509	935	935	935	935	0
426	20241014	125400	74543509	935	935	935	935	0
427	20241014	125300	74543509	935	926	935	926	297
428	20241014	125200	74268478	927	936	936	927	282
429	20241014	125100	74007055	935	935	935	935	162
430	20241014	125000	73855585	935	935	935	935	0
431	20241014	124900	73855585	935	935	935	935	1
432	20241014	124800	73854650	927	927	927	927	0
433	20241014	124700	73854650	927	927	927	927	0
434	20241014	124600	73854650	927	927	927	927	0
435	20241014	124500	73854650	927	927	927	927	0
436	20241014	124400	73854650	927	927	927	927	0
437	20241014	124300	73854650	927	927	927	927	21
438	20241014	124200	73835183	925	927	927	925	897
439	20241014	124100	73004950	935	935	935	935	0
440	20241014	124000	73004950	935	935	935	935	0
441	20241014	123900	73004950	935	935	935	935	0
442	20241014	123800	73004950	935	935	935	935	0
443	20241014	123700	73004950	935	935	935	935	1
444	20241014	123600	73004015	925	930	930	925	1500
445	20241014	123500	71615764	936	936	936	936	0
446	20241014	123400	71615764	936	936	936	936	0
447	20241014	123300	71615764	936	936	936	936	0
448	20241014	123200	71615764	936	936	936	936	0
449	20241014	123100	71615764	936	936	936	936	0
450	20241014	123000	71615764	936	936	936	936	0
451	20241014	122900	71615764	936	936	936	936	0
452	20241014	122800	71615764	936	936	936	936	1
453	20241014	122700	71614828	929	931	931	929	2240
454	20241014	122600	69531092	932	933	933	932	49
455	20241014	122500	69485423	933	933	933	933	0
456	20241014	122400	69485423	933	934	934	933	810
457	20241014	122300	68728911	933	933	933	933	0
458	20241014	122200	68728911	933	933	933	933	0
459	20241014	122100	68728911	933	934	934	933	58
460	20241014	122000	68674754	934	934	934	934	0
461	20241014	121900	68674754	934	934	934	934	0
462	20241014	121800	68674754	934	934	934	934	0
463	20241014	121700	68674754	934	934	934	934	10
464	20241014	121600	68665414	937	937	937	937	0
465	20241014	121500	68665414	937	937	937	937	0
466	20241014	121400	68665414	937	937	937	937	0
467	20241014	121300	68665414	937	937	937	937	0
468	20241014	121200	68665414	937	937	937	937	0
469	20241014	121100	68665414	937	937	937	937	0
470	20241014	121000	68665414	937	937	937	937	1
471	20241014	120900	68664477	934	934	934	934	0
472	20241014	120800	68664477	934	934	934	934	0
473	20241014	120700	68664477	934	934	934	934	7
474	20241014	120600	68657939	934	934	934	934	0
475	20241014	120500	68657939	934	934	934	934	100
476	20241014	120400	68564539	934	934	934	934	10
477	20241014	120300	68555199	937	937	937	937	0
478	20241014	120200	68555199	937	937	937	937	0
479	20241014	120100	68555199	937	937	937	937	0
480	20241014	120000	68555199	937	937	937	937	0
481	20241014	115900	68555199	937	937	937	937	0
482	20241014	115800	68555199	937	937	937	937	0
483	20241014	115700	68555199	937	937	937	937	0
484	20241014	115600	68555199	937	937	937	937	0
485	20241014	115500	68555199	937	937	937	937	0
486	20241014	115400	68555199	937	936	937	934	5
487	20241014	115300	68550522	937	937	937	937	1
488	20241014	115200	68549585	931	936	936	931	28
489	20241014	115100	68523508	931	931	931	931	10
490	20241014	115000	68514198	932	932	932	932	0
491	20241014	114900	68514198	932	932	932	932	0
492	20241014	114800	68514198	932	932	932	932	0
493	20241014	114700	68514198	932	932	932	932	0
494	20241014	114600	68514198	932	932	932	932	0
495	20241014	114500	68514198	932	932	932	932	0
496	20241014	114400	68514198	932	932	932	932	0
497	20241014	114300	68514198	932	932	932	932	0
498	20241014	114200	68514198	932	932	932	932	0
499	20241014	114100	68514198	932	932	932	932	1
500	20241014	114000	68513266	932	932	932	932	111
501	20241014	113900	68409814	932	932	932	932	0
502	20241014	113800	68409814	932	933	933	932	20
503	20241014	113700	68391164	934	934	934	934	0
504	20241014	113600	68391164	934	937	937	933	131
505	20241014	113500	68268801	938	938	938	938	0
506	20241014	113400	68268801	938	938	938	938	35
507	20241014	113300	68235971	938	938	938	938	20
508	20241014	113200	68217211	938	938	938	938	0
509	20241014	113100	68217211	938	932	938	932	21
510	20241014	113000	68197633	932	932	932	932	0
511	20241014	112900	68197633	932	933	933	932	826
512	20241014	112800	67427463	933	933	933	933	0
513	20241014	112700	67427463	933	933	933	933	0
514	20241014	112600	67427463	933	934	934	933	229
515	20241014	112500	67213782	934	934	934	934	11
516	20241014	112400	67203508	934	934	934	934	0
517	20241014	112300	67203508	934	934	934	934	0
518	20241014	112200	67203508	934	934	934	934	16
519	20241014	112100	67188564	934	934	934	934	0
520	20241014	112000	67188564	934	934	934	934	28
521	20241014	111900	67162412	934	934	934	934	0
522	20241014	111800	67162412	934	935	935	934	121
523	20241014	111700	67049387	934	934	934	934	0
524	20241014	111600	67049387	934	934	934	934	2
525	20241014	111500	67047519	934	934	934	934	0
526	20241014	111400	67047519	934	934	934	934	0
527	20241014	111300	67047519	934	934	934	934	0
528	20241014	111200	67047519	934	935	935	934	239
529	20241014	111100	66824250	934	934	934	934	0
530	20241014	111000	66824250	934	934	934	934	0
531	20241014	110900	66824250	934	934	934	934	0
532	20241014	110800	66824250	934	934	934	934	178
533	20241014	110700	66657998	934	934	934	934	0
534	20241014	110600	66657998	934	934	934	934	0
535	20241014	110500	66657998	934	935	935	934	952
536	20241014	110400	65768725	935	935	935	935	0
537	20241014	110300	65768725	935	935	935	935	0
538	20241014	110200	65768725	935	935	935	935	0
539	20241014	110100	65768725	935	935	935	935	0
540	20241014	110000	65768725	935	935	935	935	0
541	20241014	105900	65768725	935	935	935	935	10
542	20241014	105800	65759375	939	939	939	939	0
543	20241014	105700	65759375	939	939	939	939	0
544	20241014	105600	65759375	939	939	939	939	0
545	20241014	105500	65759375	939	939	939	939	0
546	20241014	105400	65759375	939	939	939	939	0
547	20241014	105300	65759375	939	939	939	939	1
548	20241014	105200	65758436	934	934	934	934	3
549	20241014	105100	65755634	934	934	934	934	0
550	20241014	105000	65755634	934	937	937	934	12475
551	20241014	104900	54066807	937	937	937	937	1
552	20241014	104800	54065870	937	937	937	937	28
553	20241014	104700	54039634	937	937	937	937	839
554	20241014	104600	53253491	937	937	937	937	10
555	20241014	104500	53244121	937	938	938	937	1000
556	20241014	104400	52307111	940	940	940	940	0
557	20241014	104300	52307111	940	940	940	940	0
558	20241014	104200	52307111	940	940	940	940	0
559	20241014	104100	52307111	940	940	940	940	0
560	20241014	104000	52307111	940	940	940	940	0
561	20241014	103900	52307111	940	940	940	940	1
562	20241014	103800	52306171	940	940	940	940	0
563	20241014	103700	52306171	940	940	940	940	0
564	20241014	103600	52306171	940	937	940	937	46
565	20241014	103500	52263066	937	937	937	937	5
566	20241014	103400	52258381	937	940	940	937	631
567	20241014	103300	51666975	939	939	939	939	10
568	20241014	103200	51657585	940	939	940	939	7
569	20241014	103100	51651010	940	940	940	940	1
570	20241014	103000	51650070	939	939	939	939	200
571	20241014	102900	51462270	939	939	939	939	8
572	20241014	102800	51454758	940	940	940	940	0
573	20241014	102700	51454758	940	940	940	940	0
574	20241014	102600	51454758	940	939	940	939	11
575	20241014	102500	51444425	940	939	940	939	3
576	20241014	102400	51441607	940	940	940	939	163
577	20241014	102300	51288529	940	940	940	939	148
578	20241014	102200	51149516	939	939	939	939	441
579	20241014	102100	50735417	937	937	937	937	0
580	20241014	102000	50735417	937	937	937	937	0
581	20241014	101900	50735417	937	937	937	937	0
582	20241014	101800	50735417	937	937	937	937	0
583	20241014	101700	50735417	937	937	937	937	0
584	20241014	101600	50735417	937	938	938	937	28
585	20241014	101500	50709180	937	937	937	937	0
586	20241014	101400	50709180	937	937	937	937	0
587	20241014	101300	50709180	937	937	937	937	0
588	20241014	101200	50709180	937	938	938	937	1771
589	20241014	101100	49049130	939	939	939	939	508
590	20241014	101000	48572118	938	938	938	938	0
591	20241014	100900	48572118	938	938	938	938	0
592	20241014	100800	48572118	938	938	938	938	4
593	20241014	100700	48568366	937	937	937	937	4
594	20241014	100600	48564618	938	938	938	938	500
595	20241014	100500	48095618	937	937	937	937	0
596	20241014	100400	48095618	937	938	938	937	11
597	20241014	100300	48085301	938	938	938	938	1
598	20241014	100200	48084363	937	937	937	937	0
599	20241014	100100	48084363	937	937	937	937	501
600	20241014	100000	47614926	937	937	937	937	10
601	20241014	095900	47605556	937	937	937	937	6
602	20241014	095800	47599934	938	938	938	938	0
603	20241014	095700	47599934	938	938	938	938	2
604	20241014	095600	47598058	937	937	937	937	3
605	20241014	095500	47595247	937	937	937	937	1
606	20241014	095400	47594310	939	939	939	939	0
607	20241014	095300	47594310	939	939	939	939	60
608	20241014	095200	47537970	940	940	940	940	0
609	20241014	095100	47537970	940	940	940	940	0
610	20241014	095000	47537970	940	940	940	940	0
611	20241014	094900	47537970	940	940	940	940	0
612	20241014	094800	47537970	940	940	940	940	0
613	20241014	094700	47537970	940	939	940	939	3
614	20241014	094600	47535152	939	939	939	939	2
615	20241014	094500	47533274	939	939	939	939	3
616	20241014	094400	47530457	937	938	939	937	40
617	20241014	094300	47492957	938	938	939	937	1040
618	20241014	094200	46517424	939	939	939	939	0
619	20241014	094100	46517424	939	938	939	938	7
620	20241014	094000	46510857	938	938	938	938	1
621	20241014	093900	46509919	939	939	939	939	1
622	20241014	093800	46508980	938	939	939	938	16
623	20241014	093700	46493964	939	939	939	939	100
624	20241014	093600	46400064	939	938	939	938	22
625	20241014	093500	46379427	938	938	938	938	0
626	20241014	093400	46379427	938	938	938	938	2
627	20241014	093300	46377551	938	938	938	938	410
628	20241014	093200	45992971	938	938	938	938	0
629	20241014	093100	45992971	938	939	939	938	410
630	20241014	093000	45608107	938	938	938	938	10
631	20241014	092900	45598727	938	938	938	938	154
632	20241014	092800	45454275	939	939	939	939	0
633	20241014	092700	45454275	939	939	939	939	17
634	20241014	092600	45438312	939	939	939	939	1
635	20241014	092500	45437373	937	937	937	937	305
636	20241014	092400	45151588	939	939	939	939	2
637	20241014	092300	45149710	937	939	939	937	3549
638	20241014	092200	41824291	938	938	938	937	2210
639	20241014	092100	39753487	938	938	938	937	6396
640	20241014	092000	33754942	938	938	938	937	2190
641	20241014	091900	31700728	938	937	938	937	6
642	20241014	091800	31695105	938	938	938	938	204
643	20241014	091700	31503753	938	938	938	937	3054
644	20241014	091600	28642101	937	937	937	937	12
645	20241014	091500	28630857	937	937	937	937	0
646	20241014	091400	28630857	937	938	938	937	2021
647	20241014	091300	26735209	937	938	938	937	2447
648	20241014	091200	24442367	937	938	938	937	4661
649	20241014	091100	20074988	938	940	940	938	5024
650	20241014	091000	15361176	940	940	940	940	212
651	20241014	090900	15161896	940	942	942	940	876
652	20241014	090800	14338137	943	943	943	943	0
653	20241014	090700	14338137	943	943	943	943	18
654	20241014	090600	14321163	943	944	944	943	57
655	20241014	090500	14267394	943	943	943	943	1
656	20241014	090400	14266451	947	941	947	941	1241
657	20241014	090300	13092658	941	948	949	941	19
658	20241014	090200	13074645	947	940	947	940	644
659	20241014	090100	12469215	940	941	946	939	521
660	20241014	090000	11977671	937	937	937	937	12228