KissMeData/121850/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	203100	134864690	1000	1000	1000	1000	1166
3	20241008	203000	134864690	1000	1000	1000	1000	0
4	20241008	202900	134864690	1000	1000	1000	1000	0
5	20241008	202800	134864690	1000	1000	1000	1000	0
6	20241008	202700	134864690	1000	1000	1000	1000	0
7	20241008	202600	134864690	1000	1000	1000	1000	0
8	20241008	202500	134864690	1000	1000	1000	1000	0
9	20241008	202400	134864690	1000	1000	1000	1000	0
10	20241008	202300	134864690	1000	1000	1000	1000	0
11	20241008	202200	134864690	1000	1000	1000	1000	0
12	20241008	202100	134864690	1000	1000	1000	1000	0
13	20241008	202000	134864690	1000	1000	1000	1000	0
14	20241008	201900	134864690	1000	1000	1000	1000	0
15	20241008	201800	134864690	1000	1000	1000	1000	0
16	20241008	201700	134864690	1000	1000	1000	1000	0
17	20241008	201600	134864690	1000	1000	1000	1000	0
18	20241008	201500	134864690	1000	1000	1000	1000	0
19	20241008	201400	134864690	1000	1000	1000	1000	0
20	20241008	201300	134864690	1000	1000	1000	1000	0
21	20241008	201200	134864690	1000	1000	1000	1000	0
22	20241008	201100	134864690	1000	1000	1000	1000	0
23	20241008	201000	134864690	1000	1000	1000	1000	0
24	20241008	200900	134864690	1000	1000	1000	1000	0
25	20241008	200800	134864690	1000	1000	1000	1000	0
26	20241008	200700	134864690	1000	1000	1000	1000	0
27	20241008	200600	134864690	1000	1000	1000	1000	0
28	20241008	200500	134864690	1000	1000	1000	1000	0
29	20241008	200400	134864690	1000	1000	1000	1000	0
30	20241008	200300	134864690	1000	1000	1000	1000	0
31	20241008	200200	134864690	1000	1000	1000	1000	0
32	20241008	200100	134864690	1000	1000	1000	1000	1166
33	20241008	200000	134864690	1000	1000	1000	1000	0
34	20241008	195900	134864690	1000	1000	1000	1000	0
35	20241008	195800	134864690	1000	1000	1000	1000	0
36	20241008	195700	134864690	1000	1000	1000	1000	0
37	20241008	195600	134864690	1000	1000	1000	1000	0
38	20241008	195500	134864690	1000	1000	1000	1000	0
39	20241008	195400	134864690	1000	1000	1000	1000	0
40	20241008	195300	134864690	1000	1000	1000	1000	0
41	20241008	195200	134864690	1000	1000	1000	1000	0
42	20241008	195100	134864690	1000	1000	1000	1000	0
43	20241008	195000	134864690	1000	1000	1000	1000	0
44	20241008	194900	134864690	1000	1000	1000	1000	0
45	20241008	194800	134864690	1000	1000	1000	1000	0
46	20241008	194700	134864690	1000	1000	1000	1000	0
47	20241008	194600	134864690	1000	1000	1000	1000	0
48	20241008	194500	134864690	1000	1000	1000	1000	0
49	20241008	194400	134864690	1000	1000	1000	1000	0
50	20241008	194300	134864690	1000	1000	1000	1000	0
51	20241008	194200	134864690	1000	1000	1000	1000	0
52	20241008	194100	134864690	1000	1000	1000	1000	0
53	20241008	194000	134864690	1000	1000	1000	1000	0
54	20241008	193900	134864690	1000	1000	1000	1000	0
55	20241008	193800	134864690	1000	1000	1000	1000	0
56	20241008	193700	134864690	1000	1000	1000	1000	0
57	20241008	193600	134864690	1000	1000	1000	1000	0
58	20241008	193500	134864690	1000	1000	1000	1000	0
59	20241008	193400	134864690	1000	1000	1000	1000	0
60	20241008	193300	134864690	1000	1000	1000	1000	0
61	20241008	193200	134864690	1000	1000	1000	1000	0
62	20241008	193100	134864690	1000	1000	1000	1000	1166
63	20241008	193000	134864690	1000	1000	1000	1000	0
64	20241008	192900	134864690	1000	1000	1000	1000	0
65	20241008	192800	134864690	1000	1000	1000	1000	0
66	20241008	192700	134864690	1000	1000	1000	1000	0
67	20241008	192600	134864690	1000	1000	1000	1000	0
68	20241008	192500	134864690	1000	1000	1000	1000	0
69	20241008	192400	134864690	1000	1000	1000	1000	0
70	20241008	192300	134864690	1000	1000	1000	1000	0
71	20241008	192200	134864690	1000	1000	1000	1000	0
72	20241008	192100	134864690	1000	1000	1000	1000	0
73	20241008	192000	134864690	1000	1000	1000	1000	0
74	20241008	191900	134864690	1000	1000	1000	1000	0
75	20241008	191800	134864690	1000	1000	1000	1000	0
76	20241008	191700	134864690	1000	1000	1000	1000	0
77	20241008	191600	134864690	1000	1000	1000	1000	0
78	20241008	191500	134864690	1000	1000	1000	1000	0
79	20241008	191400	134864690	1000	1000	1000	1000	0
80	20241008	191300	134864690	1000	1000	1000	1000	0
81	20241008	191200	134864690	1000	1000	1000	1000	0
82	20241008	191100	134864690	1000	1000	1000	1000	0
83	20241008	191000	134864690	1000	1000	1000	1000	0
84	20241008	190900	134864690	1000	1000	1000	1000	0
85	20241008	190800	134864690	1000	1000	1000	1000	0
86	20241008	190700	134864690	1000	1000	1000	1000	0
87	20241008	190600	134864690	1000	1000	1000	1000	0
88	20241008	190500	134864690	1000	1000	1000	1000	0
89	20241008	190400	134864690	1000	1000	1000	1000	0
90	20241008	190300	134864690	1000	1000	1000	1000	0
91	20241008	190200	134864690	1000	1000	1000	1000	0
92	20241008	190100	134864690	1000	1000	1000	1000	1166
93	20241008	190000	134864690	1000	1000	1000	1000	0
94	20241008	185900	134864690	1000	1000	1000	1000	0
95	20241008	185800	134864690	1000	1000	1000	1000	0
96	20241008	185700	134864690	1000	1000	1000	1000	0
97	20241008	185600	134864690	1000	1000	1000	1000	0
98	20241008	185500	134864690	1000	1000	1000	1000	0
99	20241008	185400	134864690	1000	1000	1000	1000	0
100	20241008	185300	134864690	1000	1000	1000	1000	0
101	20241008	185200	134864690	1000	1000	1000	1000	0
102	20241008	185100	134864690	1000	1000	1000	1000	0
103	20241008	185000	134864690	1000	1000	1000	1000	0
104	20241008	184900	134864690	1000	1000	1000	1000	0
105	20241008	184800	134864690	1000	1000	1000	1000	0
106	20241008	184700	134864690	1000	1000	1000	1000	0
107	20241008	184600	134864690	1000	1000	1000	1000	0
108	20241008	184500	134864690	1000	1000	1000	1000	0
109	20241008	184400	134864690	1000	1000	1000	1000	0
110	20241008	184300	134864690	1000	1000	1000	1000	0
111	20241008	184200	134864690	1000	1000	1000	1000	0
112	20241008	184100	134864690	1000	1000	1000	1000	0
113	20241008	184000	134864690	1000	1000	1000	1000	0
114	20241008	183900	134864690	1000	1000	1000	1000	0
115	20241008	183800	134864690	1000	1000	1000	1000	0
116	20241008	183700	134864690	1000	1000	1000	1000	0
117	20241008	183600	134864690	1000	1000	1000	1000	0
118	20241008	183500	134864690	1000	1000	1000	1000	0
119	20241008	183400	134864690	1000	1000	1000	1000	0
120	20241008	183300	134864690	1000	1000	1000	1000	0
121	20241008	183200	134864690	1000	1000	1000	1000	0
122	20241008	183100	134864690	1000	1000	1000	1000	1166
123	20241008	183000	134864690	1000	1000	1000	1000	0
124	20241008	182900	134864690	1000	1000	1000	1000	0
125	20241008	182800	134864690	1000	1000	1000	1000	0
126	20241008	182700	134864690	1000	1000	1000	1000	0
127	20241008	182600	134864690	1000	1000	1000	1000	0
128	20241008	182500	134864690	1000	1000	1000	1000	0
129	20241008	182400	134864690	1000	1000	1000	1000	0
130	20241008	182300	134864690	1000	1000	1000	1000	0
131	20241008	182200	134864690	1000	1000	1000	1000	0
132	20241008	182100	134864690	1000	1000	1000	1000	0
133	20241008	182000	134864690	1000	1000	1000	1000	0
134	20241008	181900	134864690	1000	1000	1000	1000	0
135	20241008	181800	134864690	1000	1000	1000	1000	0
136	20241008	181700	134864690	1000	1000	1000	1000	0
137	20241008	181600	134864690	1000	1000	1000	1000	0
138	20241008	181500	134864690	1000	1000	1000	1000	0
139	20241008	181400	134864690	1000	1000	1000	1000	0
140	20241008	181300	134864690	1000	1000	1000	1000	0
141	20241008	181200	134864690	1000	1000	1000	1000	0
142	20241008	181100	134864690	1000	1000	1000	1000	0
143	20241008	181000	134864690	1000	1000	1000	1000	0
144	20241008	180900	134864690	1000	1000	1000	1000	0
145	20241008	180800	134864690	1000	1000	1000	1000	0
146	20241008	180700	134864690	1000	1000	1000	1000	0
147	20241008	180600	134864690	1000	1000	1000	1000	0
148	20241008	180500	134864690	1000	1000	1000	1000	0
149	20241008	180400	134864690	1000	1000	1000	1000	0
150	20241008	180300	134864690	1000	1000	1000	1000	0
151	20241008	180200	134864690	1000	1000	1000	1000	0
152	20241008	180100	134864690	1000	1000	1000	1000	1166
153	20241008	180000	134864690	1000	1000	1000	1000	0
154	20241008	175900	134864690	1000	1000	1000	1000	0
155	20241008	175800	134864690	1000	1000	1000	1000	0
156	20241008	175700	134864690	1000	1000	1000	1000	0
157	20241008	175600	134864690	1000	1000	1000	1000	0
158	20241008	175500	134864690	1000	1000	1000	1000	0
159	20241008	175400	134864690	1000	1000	1000	1000	0
160	20241008	175300	134864690	1000	1000	1000	1000	0
161	20241008	175200	134864690	1000	1000	1000	1000	0
162	20241008	175100	134864690	1000	1000	1000	1000	0
163	20241008	175000	134864690	1000	1000	1000	1000	0
164	20241008	174900	134864690	1000	1000	1000	1000	0
165	20241008	174800	134864690	1000	1000	1000	1000	0
166	20241008	174700	134864690	1000	1000	1000	1000	0
167	20241008	174600	134864690	1000	1000	1000	1000	0
168	20241008	174500	134864690	1000	1000	1000	1000	0
169	20241008	174400	134864690	1000	1000	1000	1000	0
170	20241008	174300	134864690	1000	1000	1000	1000	0
171	20241008	174200	134864690	1000	1000	1000	1000	0
172	20241008	174100	134864690	1000	1000	1000	1000	0
173	20241008	174000	134864690	1000	1000	1000	1000	0
174	20241008	173900	134864690	1000	1000	1000	1000	0
175	20241008	173800	134864690	1000	1000	1000	1000	0
176	20241008	173700	134864690	1000	1000	1000	1000	0
177	20241008	173600	134864690	1000	1000	1000	1000	0
178	20241008	173500	134864690	1000	1000	1000	1000	0
179	20241008	173400	134864690	1000	1000	1000	1000	0
180	20241008	173300	134864690	1000	1000	1000	1000	0
181	20241008	173200	134864690	1000	1000	1000	1000	0
182	20241008	173100	134864690	1000	1000	1000	1000	1166
183	20241008	173000	134864690	1000	1000	1000	1000	0
184	20241008	172900	134864690	1000	1000	1000	1000	0
185	20241008	172800	134864690	1000	1000	1000	1000	0
186	20241008	172700	134864690	1000	1000	1000	1000	0
187	20241008	172600	134864690	1000	1000	1000	1000	0
188	20241008	172500	134864690	1000	1000	1000	1000	0
189	20241008	172400	134864690	1000	1000	1000	1000	0
190	20241008	172300	134864690	1000	1000	1000	1000	0
191	20241008	172200	134864690	1000	1000	1000	1000	0
192	20241008	172100	134864690	1000	1000	1000	1000	0
193	20241008	172000	134864690	1000	1000	1000	1000	0
194	20241008	171900	134864690	1000	1000	1000	1000	0
195	20241008	171800	134864690	1000	1000	1000	1000	0
196	20241008	171700	134864690	1000	1000	1000	1000	0
197	20241008	171600	134864690	1000	1000	1000	1000	0
198	20241008	171500	134864690	1000	1000	1000	1000	0
199	20241008	171400	134864690	1000	1000	1000	1000	0
200	20241008	171300	134864690	1000	1000	1000	1000	0
201	20241008	171200	134864690	1000	1000	1000	1000	0
202	20241008	171100	134864690	1000	1000	1000	1000	0
203	20241008	171000	134864690	1000	1000	1000	1000	0
204	20241008	170900	134864690	1000	1000	1000	1000	0
205	20241008	170800	134864690	1000	1000	1000	1000	0
206	20241008	170700	134864690	1000	1000	1000	1000	0
207	20241008	170600	134864690	1000	1000	1000	1000	0
208	20241008	170500	134864690	1000	1000	1000	1000	0
209	20241008	170400	134864690	1000	1000	1000	1000	0
210	20241008	170300	134864690	1000	1000	1000	1000	0
211	20241008	170200	134864690	1000	1000	1000	1000	0
212	20241008	170100	134864690	1000	1000	1000	1000	1166
213	20241008	170000	134864690	1000	1000	1000	1000	0
214	20241008	165900	134864690	1000	1000	1000	1000	0
215	20241008	165800	134864690	1000	1000	1000	1000	0
216	20241008	165700	134864690	1000	1000	1000	1000	0
217	20241008	165600	134864690	1000	1000	1000	1000	0
218	20241008	165500	134864690	1000	1000	1000	1000	0
219	20241008	165400	134864690	1000	1000	1000	1000	0
220	20241008	165300	134864690	1000	1000	1000	1000	0
221	20241008	165200	134864690	1000	1000	1000	1000	0
222	20241008	165100	134864690	1000	1000	1000	1000	0
223	20241008	165000	134864690	1000	1000	1000	1000	0
224	20241008	164900	134864690	1000	1000	1000	1000	0
225	20241008	164800	134864690	1000	1000	1000	1000	0
226	20241008	164700	134864690	1000	1000	1000	1000	0
227	20241008	164600	134864690	1000	1000	1000	1000	0
228	20241008	164500	134864690	1000	1000	1000	1000	0
229	20241008	164400	134864690	1000	1000	1000	1000	0
230	20241008	164300	134864690	1000	1000	1000	1000	0
231	20241008	164200	134864690	1000	1000	1000	1000	0
232	20241008	164100	134864690	1000	1000	1000	1000	0
233	20241008	164000	134864690	1000	1000	1000	1000	0
234	20241008	163900	134864690	1000	1000	1000	1000	0
235	20241008	163800	134864690	1000	1000	1000	1000	0
236	20241008	163700	134864690	1000	1000	1000	1000	0
237	20241008	163600	134864690	1000	1000	1000	1000	0
238	20241008	163500	134864690	1000	1000	1000	1000	0
239	20241008	163400	134864690	1000	1000	1000	1000	0
240	20241008	163300	134864690	1000	1000	1000	1000	0
241	20241008	163200	134864690	1000	1000	1000	1000	0
242	20241008	163100	134864690	1000	1000	1000	1000	1166
243	20241008	163000	134864690	1000	1000	1000	1000	0
244	20241008	162900	134864690	1000	1000	1000	1000	0
245	20241008	162800	134864690	1000	1000	1000	1000	0
246	20241008	162700	134864690	1000	1000	1000	1000	0
247	20241008	162600	134864690	1000	1000	1000	1000	0
248	20241008	162500	134864690	1000	1000	1000	1000	0
249	20241008	162400	134864690	1000	1000	1000	1000	0
250	20241008	162300	134864690	1000	1000	1000	1000	0
251	20241008	162200	134864690	1000	1000	1000	1000	0
252	20241008	162100	134864690	1000	1000	1000	1000	0
253	20241008	162000	134864690	1000	1000	1000	1000	0
254	20241008	161900	134864690	1000	1000	1000	1000	0
255	20241008	161800	134864690	1000	1000	1000	1000	0
256	20241008	161700	134864690	1000	1000	1000	1000	0
257	20241008	161600	134864690	1000	1000	1000	1000	0
258	20241008	161500	134864690	1000	1000	1000	1000	0
259	20241008	161400	134864690	1000	1000	1000	1000	0
260	20241008	161300	134864690	1000	1000	1000	1000	0
261	20241008	161200	134864690	1000	1000	1000	1000	0
262	20241008	161100	134864690	1000	1000	1000	1000	0
263	20241008	161000	134864690	1000	1000	1000	1000	0
264	20241008	160900	134864690	1000	1000	1000	1000	0
265	20241008	160800	134864690	1000	1000	1000	1000	0
266	20241008	160700	134864690	1000	1000	1000	1000	0
267	20241008	160600	134864690	1000	1000	1000	1000	0
268	20241008	160500	134864690	1000	1000	1000	1000	0
269	20241008	160400	134864690	1000	1000	1000	1000	0
270	20241008	160300	134864690	1000	1000	1000	1000	0
271	20241008	160200	134864690	1000	1000	1000	1000	0
272	20241008	160100	134864690	1000	1000	1000	1000	1166
273	20241008	160000	134864690	1000	1000	1000	1000	0
274	20241008	155900	134864690	1000	1000	1000	1000	0
275	20241008	155800	134864690	1000	1000	1000	1000	0
276	20241008	155700	134864690	1000	1000	1000	1000	0
277	20241008	155600	134864690	1000	1000	1000	1000	0
278	20241008	155500	134864690	1000	1000	1000	1000	0
279	20241008	155400	134864690	1000	1000	1000	1000	0
280	20241008	155300	134864690	1000	1000	1000	1000	0
281	20241008	155200	134864690	1000	1000	1000	1000	0
282	20241008	155100	134864690	1000	1000	1000	1000	0
283	20241008	155000	134864690	1000	1000	1000	1000	0
284	20241008	154900	134864690	1000	1000	1000	1000	0
285	20241008	154800	134864690	1000	1000	1000	1000	0
286	20241008	154700	134864690	1000	1000	1000	1000	0
287	20241008	154600	134864690	1000	1000	1000	1000	0
288	20241008	154500	134864690	1000	1000	1000	1000	0
289	20241008	154400	134864690	1000	1000	1000	1000	0
290	20241008	154300	134864690	1000	1000	1000	1000	0
291	20241008	154200	134864690	1000	1000	1000	1000	0
292	20241008	154100	134864690	1000	1000	1000	1000	0
293	20241008	154000	134864690	1000	1000	1000	1000	0
294	20241008	153900	134864690	1000	1000	1000	1000	0
295	20241008	153800	134864690	1000	1000	1000	1000	0
296	20241008	153700	134864690	1000	1000	1000	1000	0
297	20241008	153600	134864690	1000	1000	1000	1000	0
298	20241008	153500	134864690	1000	1000	1000	1000	0
299	20241008	153400	134864690	1000	1000	1000	1000	0
300	20241008	153300	134864690	1000	1000	1000	1000	0
301	20241008	153200	134864690	1000	1000	1000	1000	0
302	20241008	153100	134864690	1000	1000	1000	1000	1166
303	20241008	153000	134864690	1000	1000	1000	1000	1166
304	20241008	152900	133698690	1000	1000	1000	1000	0
305	20241008	152800	133698690	1000	1000	1000	1000	0
306	20241008	152700	133698690	1000	1000	1000	1000	0
307	20241008	152600	133698690	1000	1000	1000	1000	0
308	20241008	152500	133698690	1000	1000	1000	1000	0
309	20241008	152400	133698690	1000	1000	1000	1000	0
310	20241008	152300	133698690	1000	1000	1000	1000	0
311	20241008	152200	133698690	1000	1000	1000	1000	0
312	20241008	152100	133698690	1000	1000	1000	1000	0
313	20241008	152000	133698690	1000	1000	1000	1000	0
314	20241008	151900	133698690	1000	1000	1000	1000	2
315	20241008	151800	133696690	1000	1000	1000	1000	1
316	20241008	151700	133695690	999	999	999	999	126
317	20241008	151600	133569816	982	989	989	982	2075
318	20241008	151500	131525274	999	999	999	999	0
319	20241008	151400	131525274	999	999	999	999	2639
320	20241008	151300	128888913	999	999	999	999	100
321	20241008	151200	128789013	999	999	999	999	201
322	20241008	151100	128588214	999	999	999	999	220
323	20241008	151000	128368434	982	982	982	982	0
324	20241008	150900	128368434	982	982	982	982	0
325	20241008	150800	128368434	982	987	987	982	282
326	20241008	150700	128091405	996	996	996	996	0
327	20241008	150600	128091405	996	995	996	995	17
328	20241008	150500	128074476	995	995	995	995	3
329	20241008	150400	128071491	991	991	991	991	0
330	20241008	150300	128071491	991	991	991	991	0
331	20241008	150200	128071491	991	991	991	991	1
332	20241008	150100	128070500	991	995	995	991	121
333	20241008	150000	127950185	995	995	995	995	160
334	20241008	145900	127790985	995	996	996	995	50
335	20241008	145800	127741225	999	999	999	999	0
336	20241008	145700	127741225	999	999	999	999	800
337	20241008	145600	126942025	999	999	999	999	5
338	20241008	145500	126937030	999	999	999	999	0
339	20241008	145400	126937030	999	999	999	999	0
340	20241008	145300	126937030	999	999	999	999	1
341	20241008	145200	126936031	1000	1000	1000	1000	0
342	20241008	145100	126936031	1000	1000	1000	1000	16
343	20241008	145000	126920031	1000	1000	1000	1000	1
344	20241008	144900	126919031	999	999	999	999	0
345	20241008	144800	126919031	999	999	999	999	0
346	20241008	144700	126919031	999	999	999	999	118
347	20241008	144600	126801149	993	993	993	993	0
348	20241008	144500	126801149	993	993	993	993	0
349	20241008	144400	126801149	993	993	993	993	0
350	20241008	144300	126801149	993	993	993	993	446
351	20241008	144200	126358271	993	999	999	993	7
352	20241008	144100	126351314	999	999	999	999	300
353	20241008	144000	126051614	994	993	994	993	594
354	20241008	143900	125461447	994	994	994	994	160
355	20241008	143800	125302407	998	998	998	998	0
356	20241008	143700	125302407	998	998	998	998	0
357	20241008	143600	125302407	998	995	998	995	414
358	20241008	143500	124889873	1000	1000	1000	1000	0
359	20241008	143400	124889873	1000	1000	1000	1000	0
360	20241008	143300	124889873	1000	1000	1000	1000	0
361	20241008	143200	124889873	1000	1000	1000	1000	0
362	20241008	143100	124889873	1000	1000	1000	1000	0
363	20241008	143000	124889873	1000	1000	1000	1000	3
364	20241008	142900	124886873	1001	1001	1001	1001	0
365	20241008	142800	124886873	1001	1001	1001	1001	0
366	20241008	142700	124886873	1001	1001	1001	1001	0
367	20241008	142600	124886873	1001	1001	1001	1001	0
368	20241008	142500	124886873	1001	1001	1001	1001	0
369	20241008	142400	124886873	1001	1001	1001	1001	0
370	20241008	142300	124886873	1001	1001	1001	1001	0
371	20241008	142200	124886873	1001	1001	1001	1001	388
372	20241008	142100	124498485	995	995	995	995	0
373	20241008	142000	124498485	995	995	995	995	0
374	20241008	141900	124498485	995	995	995	995	100
375	20241008	141800	124398985	1001	1001	1001	1001	0
376	20241008	141700	124398985	1001	1001	1001	1001	0
377	20241008	141600	124398985	1001	1001	1001	1001	0
378	20241008	141500	124398985	1001	1001	1001	1001	0
379	20241008	141400	124398985	1001	1001	1001	1001	0
380	20241008	141300	124398985	1001	1000	1001	1000	126
381	20241008	141200	124272887	1000	1000	1000	1000	0
382	20241008	141100	124272887	1000	1001	1001	1000	2
383	20241008	141000	124270886	1001	1001	1001	1001	0
384	20241008	140900	124270886	1001	1001	1001	1001	0
385	20241008	140800	124270886	1001	1001	1001	1001	2
386	20241008	140700	124268884	1001	1001	1001	1001	101
387	20241008	140600	124167783	1001	1001	1001	1001	0
388	20241008	140500	124167783	1001	1001	1001	1001	0
389	20241008	140400	124167783	1001	1001	1001	1001	1
390	20241008	140300	124166782	994	997	997	994	880
391	20241008	140200	123291333	1009	1009	1009	1009	0
392	20241008	140100	123291333	1009	1009	1009	1009	1
393	20241008	140000	123290324	1010	1010	1010	1010	0
394	20241008	135900	123290324	1010	1010	1010	1010	0
395	20241008	135800	123290324	1010	1010	1010	1010	2
396	20241008	135700	123288304	1007	1007	1007	1007	979
397	20241008	135600	122302451	1010	1010	1010	1010	0
398	20241008	135500	122302451	1010	1010	1010	1010	521
399	20241008	135400	121776241	1010	1010	1010	1010	147
400	20241008	135300	121627771	1010	1010	1010	1010	5
401	20241008	135200	121622721	1009	1009	1009	1009	1634
402	20241008	135100	119974015	1009	1009	1009	1009	4
403	20241008	135000	119969979	1006	1006	1006	1006	0
404	20241008	134900	119969979	1006	1006	1006	1006	5841
405	20241008	134800	114093933	1006	1006	1006	1006	0
406	20241008	134700	114093933	1006	998	1006	998	2309
407	20241008	134600	111785161	998	992	998	992	4825
408	20241008	134500	106998378	992	990	992	989	1018
409	20241008	134400	105990563	992	992	992	992	0
410	20241008	134300	105990563	992	992	992	992	2
411	20241008	134200	105988579	992	992	992	992	0
412	20241008	134100	105988579	992	981	992	981	12601
413	20241008	134000	93536515	981	981	981	981	0
414	20241008	133900	93536515	981	981	981	981	0
415	20241008	133800	93536515	981	981	981	981	0
416	20241008	133700	93536515	981	978	981	976	601
417	20241008	133600	92949888	982	982	982	982	0
418	20241008	133500	92949888	982	982	982	982	0
419	20241008	133400	92949888	982	982	982	982	0
420	20241008	133300	92949888	982	982	982	982	0
421	20241008	133200	92949888	982	982	982	982	22
422	20241008	133100	92928284	982	982	982	982	0
423	20241008	133000	92928284	982	982	982	982	0
424	20241008	132900	92928284	982	982	982	982	1
425	20241008	132800	92927302	978	983	983	978	209
426	20241008	132700	92722895	983	983	983	983	0
427	20241008	132600	92722895	983	983	983	983	0
428	20241008	132500	92722895	983	983	983	983	0
429	20241008	132400	92722895	983	983	983	983	0
430	20241008	132300	92722895	983	983	983	983	1
431	20241008	132200	92721912	983	983	983	983	3
432	20241008	132100	92718963	983	983	983	983	10
433	20241008	132000	92709133	983	983	983	983	40
434	20241008	131900	92669813	985	985	985	985	0
435	20241008	131800	92669813	985	985	985	985	0
436	20241008	131700	92669813	985	985	985	985	0
437	20241008	131600	92669813	985	985	985	985	0
438	20241008	131500	92669813	985	985	985	985	0
439	20241008	131400	92669813	985	985	985	985	1
440	20241008	131300	92668828	984	984	984	984	100
441	20241008	131200	92570428	985	985	985	985	0
442	20241008	131100	92570428	985	985	985	985	0
443	20241008	131000	92570428	985	985	985	985	0
444	20241008	130900	92570428	985	985	985	985	0
445	20241008	130800	92570428	985	985	985	985	0
446	20241008	130700	92570428	985	985	985	985	1
447	20241008	130600	92569443	978	978	985	978	197
448	20241008	130500	92376770	978	978	978	978	1
449	20241008	130400	92375792	985	985	985	985	0
450	20241008	130300	92375792	985	985	985	985	0
451	20241008	130200	92375792	985	985	985	985	0
452	20241008	130100	92375792	985	985	985	985	0
453	20241008	130000	92375792	985	985	985	985	1
454	20241008	125900	92374807	978	978	978	978	58
455	20241008	125800	92318083	985	985	985	985	0
456	20241008	125700	92318083	985	985	985	985	0
457	20241008	125600	92318083	985	985	985	985	10
458	20241008	125500	92308233	985	985	985	985	0
459	20241008	125400	92308233	985	985	985	985	0
460	20241008	125300	92308233	985	985	985	985	0
461	20241008	125200	92308233	985	985	985	985	0
462	20241008	125100	92308233	985	985	985	985	2
463	20241008	125000	92306263	984	984	984	984	279
464	20241008	124900	92031727	984	984	984	984	0
465	20241008	124800	92031727	984	984	984	984	0
466	20241008	124700	92031727	984	984	984	984	0
467	20241008	124600	92031727	984	984	984	984	0
468	20241008	124500	92031727	984	984	984	984	0
469	20241008	124400	92031727	984	984	984	984	0
470	20241008	124300	92031727	984	984	984	984	0
471	20241008	124200	92031727	984	984	984	984	0
472	20241008	124100	92031727	984	984	984	984	1
473	20241008	124000	92030743	984	984	984	984	0
474	20241008	123900	92030743	984	984	984	984	0
475	20241008	123800	92030743	984	984	984	984	1
476	20241008	123700	92029759	984	984	984	984	0
477	20241008	123600	92029759	984	984	984	984	0
478	20241008	123500	92029759	984	984	984	984	0
479	20241008	123400	92029759	984	984	984	984	0
480	20241008	123300	92029759	984	984	984	984	0
481	20241008	123200	92029759	984	984	984	984	0
482	20241008	123100	92029759	984	984	984	984	0
483	20241008	123000	92029759	984	984	984	984	0
484	20241008	122900	92029759	984	984	984	984	1
485	20241008	122800	92028775	985	985	985	985	0
486	20241008	122700	92028775	985	985	985	985	1
487	20241008	122600	92027790	984	984	984	984	2086
488	20241008	122500	89975166	985	985	985	985	56
489	20241008	122400	89920006	985	985	985	985	108
490	20241008	122300	89813626	984	984	984	984	1152
491	20241008	122200	88680058	984	984	984	984	3
492	20241008	122100	88677106	984	984	984	984	0
493	20241008	122000	88677106	984	984	984	984	80
494	20241008	121900	88598386	984	984	984	984	0
495	20241008	121800	88598386	984	984	984	984	0
496	20241008	121700	88598386	984	984	984	984	110
497	20241008	121600	88490146	984	983	984	983	50
498	20241008	121500	88440953	984	983	984	983	41
499	20241008	121400	88400649	983	982	984	982	6
500	20241008	121300	88394754	984	983	984	983	105
501	20241008	121200	88291537	983	983	983	983	1
502	20241008	121100	88290554	981	981	981	981	71
503	20241008	121000	88220903	982	975	982	970	105
504	20241008	120900	88118851	983	975	983	975	113
505	20241008	120800	88008668	975	975	975	975	0
506	20241008	120700	88008668	975	975	975	975	0
507	20241008	120600	88008668	975	975	975	975	0
508	20241008	120500	88008668	975	975	975	975	0
509	20241008	120400	88008668	975	975	975	975	0
510	20241008	120300	88008668	975	975	975	975	0
511	20241008	120200	88008668	975	975	975	975	1
512	20241008	120100	88007693	968	975	975	968	3693
513	20241008	120000	84431765	975	969	975	969	2001
514	20241008	115900	82492790	970	970	970	970	1000
515	20241008	115800	81522790	970	975	975	970	1001
516	20241008	115700	80551215	970	972	972	970	1000
517	20241008	115600	79580703	975	974	975	974	14
518	20241008	115500	79567054	975	975	975	975	0
519	20241008	115400	79567054	975	975	975	975	0
520	20241008	115300	79567054	975	975	975	975	0
521	20241008	115200	79567054	975	975	975	975	0
522	20241008	115100	79567054	975	975	975	975	0
523	20241008	115000	79567054	975	971	975	971	163
524	20241008	114900	79408765	971	971	971	971	150
525	20241008	114800	79263115	971	971	971	971	145
526	20241008	114700	79122320	971	973	973	971	4546
527	20241008	114600	74703193	978	978	978	978	0
528	20241008	114500	74703193	978	978	978	978	0
529	20241008	114400	74703193	978	978	978	978	0
530	20241008	114300	74703193	978	978	978	978	16
531	20241008	114200	74687545	981	981	981	981	0
532	20241008	114100	74687545	981	981	981	981	0
533	20241008	114000	74687545	981	981	981	981	0
534	20241008	113900	74687545	981	980	981	974	10011
535	20241008	113800	64921668	980	980	980	980	0
536	20241008	113700	64921668	980	985	985	980	10010
537	20241008	113600	55092296	984	984	984	984	1
538	20241008	113500	55091312	984	984	984	984	1050
539	20241008	113400	54058112	985	985	985	985	0
540	20241008	113300	54058112	985	985	985	985	0
541	20241008	113200	54058112	985	985	985	985	1
542	20241008	113100	54057127	984	984	984	984	38
543	20241008	113000	54019735	985	985	985	985	2
544	20241008	112900	54017765	985	984	985	984	2174
545	20241008	112800	51878449	984	984	984	984	50
546	20241008	112700	51829249	984	984	984	984	2
547	20241008	112600	51827281	984	984	984	984	0
548	20241008	112500	51827281	984	984	984	984	0
549	20241008	112400	51827281	984	984	984	984	0
550	20241008	112300	51827281	984	984	984	984	0
551	20241008	112200	51827281	984	984	984	984	0
552	20241008	112100	51827281	984	984	984	984	0
553	20241008	112000	51827281	984	984	984	984	1
554	20241008	111900	51826297	981	981	981	981	100
555	20241008	111800	51728197	981	981	981	981	0
556	20241008	111700	51728197	981	981	981	981	50
557	20241008	111600	51679147	984	984	984	984	30
558	20241008	111500	51649627	985	985	985	985	0
559	20241008	111400	51649627	985	985	985	985	0
560	20241008	111300	51649627	985	985	985	985	0
561	20241008	111200	51649627	985	985	985	985	0
562	20241008	111100	51649627	985	985	985	985	0
563	20241008	111000	51649627	985	985	985	985	0
564	20241008	110900	51649627	985	985	985	985	0
565	20241008	110800	51649627	985	985	985	985	0
566	20241008	110700	51649627	985	985	985	985	0
567	20241008	110600	51649627	985	985	985	985	0
568	20241008	110500	51649627	985	985	985	985	0
569	20241008	110400	51649627	985	985	985	985	0
570	20241008	110300	51649627	985	985	985	985	0
571	20241008	110200	51649627	985	985	985	985	0
572	20241008	110100	51649627	985	985	985	985	0
573	20241008	110000	51649627	985	985	985	985	0
574	20241008	105900	51649627	985	985	985	985	100
575	20241008	105800	51551127	985	985	985	985	0
576	20241008	105700	51551127	985	985	985	985	0
577	20241008	105600	51551127	985	985	985	985	1
578	20241008	105500	51550142	980	980	980	980	0
579	20241008	105400	51550142	980	980	980	980	0
580	20241008	105300	51550142	980	980	980	980	0
581	20241008	105200	51550142	980	980	980	980	0
582	20241008	105100	51550142	980	980	980	980	0
583	20241008	105000	51550142	980	980	980	980	138
584	20241008	104900	51414902	985	985	985	985	0
585	20241008	104800	51414902	985	985	985	985	0
586	20241008	104700	51414902	985	985	985	985	1
587	20241008	104600	51413917	985	985	985	985	0
588	20241008	104500	51413917	985	985	985	985	0
589	20241008	104400	51413917	985	985	985	985	1
590	20241008	104300	51412932	979	979	979	979	0
591	20241008	104200	51412932	979	979	979	979	150
592	20241008	104100	51266082	979	980	980	979	600
593	20241008	104000	50678230	980	980	980	980	2
594	20241008	103900	50676270	985	985	985	985	0
595	20241008	103800	50676270	985	985	985	985	0
596	20241008	103700	50676270	985	985	985	985	11
597	20241008	103600	50665435	985	980	985	979	131
598	20241008	103500	50537162	985	985	985	985	0
599	20241008	103400	50537162	985	985	985	985	1
600	20241008	103300	50536177	979	979	979	979	0
601	20241008	103200	50536177	979	979	979	979	0
602	20241008	103100	50536177	979	979	979	979	100
603	20241008	103000	50438277	979	979	979	979	2260
604	20241008	102900	48225737	979	979	979	979	10
605	20241008	102800	48215947	979	979	979	979	1
606	20241008	102700	48214968	978	981	981	978	1000
607	20241008	102600	47236878	987	987	987	987	0
608	20241008	102500	47236878	987	987	987	987	0
609	20241008	102400	47236878	987	987	987	987	0
610	20241008	102300	47236878	987	987	987	987	50
611	20241008	102200	47187528	987	984	987	984	1002
612	20241008	102100	46199884	976	979	979	976	378
613	20241008	102000	45830628	978	978	978	978	0
614	20241008	101900	45830628	978	978	978	978	0
615	20241008	101800	45830628	978	978	978	978	0
616	20241008	101700	45830628	978	978	978	978	2149
617	20241008	101600	43728906	979	980	980	979	57
618	20241008	101500	43673102	980	980	980	980	0
619	20241008	101400	43673102	980	980	980	980	1
620	20241008	101300	43672122	980	980	980	980	0
621	20241008	101200	43672122	980	980	980	980	80
622	20241008	101100	43593722	985	985	985	985	549
623	20241008	101000	43052957	985	985	985	985	1
624	20241008	100900	43051972	987	987	987	987	0
625	20241008	100800	43051972	987	987	987	987	0
626	20241008	100700	43051972	987	987	987	987	0
627	20241008	100600	43051972	987	987	987	987	2
628	20241008	100500	43049998	987	987	987	987	0
629	20241008	100400	43049998	987	987	987	987	2
630	20241008	100300	43048024	984	987	987	984	7
631	20241008	100200	43041130	984	984	984	984	0
632	20241008	100100	43041130	984	984	984	984	1
633	20241008	100000	43040146	987	987	987	987	0
634	20241008	095900	43040146	987	979	987	978	512
635	20241008	095800	42538613	978	978	978	978	0
636	20241008	095700	42538613	978	978	978	978	54
637	20241008	095600	42485801	972	972	972	972	1
638	20241008	095500	42484829	972	974	974	972	60
639	20241008	095400	42426454	974	979	979	974	205
640	20241008	095300	42226634	979	980	980	979	1419
641	20241008	095200	40836934	980	980	980	980	0
642	20241008	095100	40836934	980	980	980	980	1253
643	20241008	095000	39608994	987	987	987	987	12
644	20241008	094900	39597150	987	987	987	987	0
645	20241008	094800	39597150	987	987	987	987	0
646	20241008	094700	39597150	987	987	987	987	10
647	20241008	094600	39587280	986	985	986	985	10
648	20241008	094500	39577421	990	990	990	990	0
649	20241008	094400	39577421	990	990	990	990	0
650	20241008	094300	39577421	990	990	990	990	0
651	20241008	094200	39577421	990	981	990	964	2998
652	20241008	094100	36667198	981	992	992	981	2015
653	20241008	094000	34688686	992	992	992	992	6
654	20241008	093900	34682734	993	993	993	993	13
655	20241008	093800	34669825	981	981	981	981	0
656	20241008	093700	34669825	981	985	985	981	1201
657	20241008	093600	33488032	985	985	985	985	0
658	20241008	093500	33488032	985	985	985	985	0
659	20241008	093400	33488032	985	992	992	985	12246
660	20241008	093300	21361440	992	997	997	992	896
661	20241008	093200	20471498	996	996	996	996	0
662	20241008	093100	20471498	996	1002	1002	996	5024
663	20241008	093000	15449944	1000	1001	1001	1000	589
664	20241008	092900	14860714	1001	1002	1002	1001	501
665	20241008	092800	14358713	1001	1002	1002	1001	50
666	20241008	092700	14308658	1006	1006	1006	1006	0
667	20241008	092600	14308658	1006	1006	1006	1006	0
668	20241008	092500	14308658	1006	1006	1006	1006	0
669	20241008	092400	14308658	1006	1006	1006	1006	0
670	20241008	092300	14308658	1006	1006	1006	1006	0
671	20241008	092200	14308658	1006	1006	1006	1006	0
672	20241008	092100	14308658	1006	1006	1006	1006	26
673	20241008	092000	14282502	1000	1000	1000	1000	0
674	20241008	091900	14282502	1000	1000	1000	1000	0
675	20241008	091800	14282502	1000	1000	1000	1000	723
676	20241008	091700	13559502	1001	1001	1001	1001	278
677	20241008	091600	13281224	1002	1002	1002	1002	10
678	20241008	091500	13271204	1001	1001	1001	1001	232
679	20241008	091400	13038972	1001	1001	1001	1001	1089
680	20241008	091300	11948883	1001	1001	1001	1000	401
681	20241008	091200	11547685	1000	1000	1000	1000	100
682	20241008	091100	11447685	1000	1000	1000	1000	500
683	20241008	091000	10947685	1001	1001	1001	1001	1
684	20241008	090900	10946684	1001	1001	1001	1001	644
685	20241008	090800	10302040	1007	1007	1007	1007	3
686	20241008	090700	10299019	1009	1009	1009	1009	0
687	20241008	090600	10299019	1009	1003	1009	999	3220
688	20241008	090500	7077726	1003	1004	1004	1003	309
689	20241008	090400	6767716	1002	1002	1002	1002	0
690	20241008	090300	6767716	1002	1001	1019	1001	2469
691	20241008	090200	4258363	1008	1008	1008	1008	198
692	20241008	090100	4058779	1009	1009	1009	1009	3505
693	20241008	090000	522234	1018	1018	1018	1018	513