KissMeData/121850/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	201800	71600052	985	985	985	985	1213
3	20241010	201700	71600052	985	985	985	985	0
4	20241010	201600	71600052	985	985	985	985	0
5	20241010	201500	71600052	985	985	985	985	0
6	20241010	201400	71600052	985	985	985	985	0
7	20241010	201300	71600052	985	985	985	985	0
8	20241010	201200	71600052	985	985	985	985	0
9	20241010	201100	71600052	985	985	985	985	0
10	20241010	201000	71600052	985	985	985	985	0
11	20241010	200900	71600052	985	985	985	985	0
12	20241010	200800	71600052	985	985	985	985	0
13	20241010	200700	71600052	985	985	985	985	0
14	20241010	200600	71600052	985	985	985	985	0
15	20241010	200500	71600052	985	985	985	985	0
16	20241010	200400	71600052	985	985	985	985	0
17	20241010	200300	71600052	985	985	985	985	0
18	20241010	200200	71600052	985	985	985	985	0
19	20241010	200100	71600052	985	985	985	985	0
20	20241010	200000	71600052	985	985	985	985	0
21	20241010	195900	71600052	985	985	985	985	0
22	20241010	195800	71600052	985	985	985	985	0
23	20241010	195700	71600052	985	985	985	985	0
24	20241010	195600	71600052	985	985	985	985	0
25	20241010	195500	71600052	985	985	985	985	0
26	20241010	195400	71600052	985	985	985	985	0
27	20241010	195300	71600052	985	985	985	985	0
28	20241010	195200	71600052	985	985	985	985	0
29	20241010	195100	71600052	985	985	985	985	0
30	20241010	195000	71600052	985	985	985	985	0
31	20241010	194900	71600052	985	985	985	985	0
32	20241010	194800	71600052	985	985	985	985	1213
33	20241010	194700	71600052	985	985	985	985	0
34	20241010	194600	71600052	985	985	985	985	0
35	20241010	194500	71600052	985	985	985	985	0
36	20241010	194400	71600052	985	985	985	985	0
37	20241010	194300	71600052	985	985	985	985	0
38	20241010	194200	71600052	985	985	985	985	0
39	20241010	194100	71600052	985	985	985	985	0
40	20241010	194000	71600052	985	985	985	985	0
41	20241010	193900	71600052	985	985	985	985	0
42	20241010	193800	71600052	985	985	985	985	0
43	20241010	193700	71600052	985	985	985	985	0
44	20241010	193600	71600052	985	985	985	985	0
45	20241010	193500	71600052	985	985	985	985	0
46	20241010	193400	71600052	985	985	985	985	0
47	20241010	193300	71600052	985	985	985	985	0
48	20241010	193200	71600052	985	985	985	985	0
49	20241010	193100	71600052	985	985	985	985	0
50	20241010	193000	71600052	985	985	985	985	0
51	20241010	192900	71600052	985	985	985	985	0
52	20241010	192800	71600052	985	985	985	985	0
53	20241010	192700	71600052	985	985	985	985	0
54	20241010	192600	71600052	985	985	985	985	0
55	20241010	192500	71600052	985	985	985	985	0
56	20241010	192400	71600052	985	985	985	985	0
57	20241010	192300	71600052	985	985	985	985	0
58	20241010	192200	71600052	985	985	985	985	0
59	20241010	192100	71600052	985	985	985	985	0
60	20241010	192000	71600052	985	985	985	985	0
61	20241010	191900	71600052	985	985	985	985	0
62	20241010	191800	71600052	985	985	985	985	1213
63	20241010	191700	71600052	985	985	985	985	0
64	20241010	191600	71600052	985	985	985	985	0
65	20241010	191500	71600052	985	985	985	985	0
66	20241010	191400	71600052	985	985	985	985	0
67	20241010	191300	71600052	985	985	985	985	0
68	20241010	191200	71600052	985	985	985	985	0
69	20241010	191100	71600052	985	985	985	985	0
70	20241010	191000	71600052	985	985	985	985	0
71	20241010	190900	71600052	985	985	985	985	0
72	20241010	190800	71600052	985	985	985	985	0
73	20241010	190700	71600052	985	985	985	985	0
74	20241010	190600	71600052	985	985	985	985	0
75	20241010	190500	71600052	985	985	985	985	0
76	20241010	190400	71600052	985	985	985	985	0
77	20241010	190300	71600052	985	985	985	985	0
78	20241010	190200	71600052	985	985	985	985	0
79	20241010	190100	71600052	985	985	985	985	0
80	20241010	190000	71600052	985	985	985	985	0
81	20241010	185900	71600052	985	985	985	985	0
82	20241010	185800	71600052	985	985	985	985	0
83	20241010	185700	71600052	985	985	985	985	0
84	20241010	185600	71600052	985	985	985	985	0
85	20241010	185500	71600052	985	985	985	985	0
86	20241010	185400	71600052	985	985	985	985	0
87	20241010	185300	71600052	985	985	985	985	0
88	20241010	185200	71600052	985	985	985	985	0
89	20241010	185100	71600052	985	985	985	985	0
90	20241010	185000	71600052	985	985	985	985	0
91	20241010	184900	71600052	985	985	985	985	0
92	20241010	184800	71600052	985	985	985	985	1213
93	20241010	184700	71600052	985	985	985	985	0
94	20241010	184600	71600052	985	985	985	985	0
95	20241010	184500	71600052	985	985	985	985	0
96	20241010	184400	71600052	985	985	985	985	0
97	20241010	184300	71600052	985	985	985	985	0
98	20241010	184200	71600052	985	985	985	985	0
99	20241010	184100	71600052	985	985	985	985	0
100	20241010	184000	71600052	985	985	985	985	0
101	20241010	183900	71600052	985	985	985	985	0
102	20241010	183800	71600052	985	985	985	985	0
103	20241010	183700	71600052	985	985	985	985	0
104	20241010	183600	71600052	985	985	985	985	0
105	20241010	183500	71600052	985	985	985	985	0
106	20241010	183400	71600052	985	985	985	985	0
107	20241010	183300	71600052	985	985	985	985	0
108	20241010	183200	71600052	985	985	985	985	0
109	20241010	183100	71600052	985	985	985	985	0
110	20241010	183000	71600052	985	985	985	985	0
111	20241010	182900	71600052	985	985	985	985	0
112	20241010	182800	71600052	985	985	985	985	0
113	20241010	182700	71600052	985	985	985	985	0
114	20241010	182600	71600052	985	985	985	985	0
115	20241010	182500	71600052	985	985	985	985	0
116	20241010	182400	71600052	985	985	985	985	0
117	20241010	182300	71600052	985	985	985	985	0
118	20241010	182200	71600052	985	985	985	985	0
119	20241010	182100	71600052	985	985	985	985	0
120	20241010	182000	71600052	985	985	985	985	0
121	20241010	181900	71600052	985	985	985	985	0
122	20241010	181800	71600052	985	985	985	985	1213
123	20241010	181700	71600052	985	985	985	985	0
124	20241010	181600	71600052	985	985	985	985	0
125	20241010	181500	71600052	985	985	985	985	0
126	20241010	181400	71600052	985	985	985	985	0
127	20241010	181300	71600052	985	985	985	985	0
128	20241010	181200	71600052	985	985	985	985	0
129	20241010	181100	71600052	985	985	985	985	0
130	20241010	181000	71600052	985	985	985	985	0
131	20241010	180900	71600052	985	985	985	985	0
132	20241010	180800	71600052	985	985	985	985	0
133	20241010	180700	71600052	985	985	985	985	0
134	20241010	180600	71600052	985	985	985	985	0
135	20241010	180500	71600052	985	985	985	985	0
136	20241010	180400	71600052	985	985	985	985	0
137	20241010	180300	71600052	985	985	985	985	0
138	20241010	180200	71600052	985	985	985	985	0
139	20241010	180100	71600052	985	985	985	985	0
140	20241010	180000	71600052	985	985	985	985	0
141	20241010	175900	71600052	985	985	985	985	0
142	20241010	175800	71600052	985	985	985	985	0
143	20241010	175700	71600052	985	985	985	985	0
144	20241010	175600	71600052	985	985	985	985	0
145	20241010	175500	71600052	985	985	985	985	0
146	20241010	175400	71600052	985	985	985	985	0
147	20241010	175300	71600052	985	985	985	985	0
148	20241010	175200	71600052	985	985	985	985	0
149	20241010	175100	71600052	985	985	985	985	0
150	20241010	175000	71600052	985	985	985	985	0
151	20241010	174900	71600052	985	985	985	985	0
152	20241010	174800	71600052	985	985	985	985	1213
153	20241010	174700	71600052	985	985	985	985	0
154	20241010	174600	71600052	985	985	985	985	0
155	20241010	174500	71600052	985	985	985	985	0
156	20241010	174400	71600052	985	985	985	985	0
157	20241010	174300	71600052	985	985	985	985	0
158	20241010	174200	71600052	985	985	985	985	0
159	20241010	174100	71600052	985	985	985	985	0
160	20241010	174000	71600052	985	985	985	985	0
161	20241010	173900	71600052	985	985	985	985	0
162	20241010	173800	71600052	985	985	985	985	0
163	20241010	173700	71600052	985	985	985	985	0
164	20241010	173600	71600052	985	985	985	985	0
165	20241010	173500	71600052	985	985	985	985	0
166	20241010	173400	71600052	985	985	985	985	0
167	20241010	173300	71600052	985	985	985	985	0
168	20241010	173200	71600052	985	985	985	985	0
169	20241010	173100	71600052	985	985	985	985	0
170	20241010	173000	71600052	985	985	985	985	0
171	20241010	172900	71600052	985	985	985	985	0
172	20241010	172800	71600052	985	985	985	985	0
173	20241010	172700	71600052	985	985	985	985	0
174	20241010	172600	71600052	985	985	985	985	0
175	20241010	172500	71600052	985	985	985	985	0
176	20241010	172400	71600052	985	985	985	985	0
177	20241010	172300	71600052	985	985	985	985	0
178	20241010	172200	71600052	985	985	985	985	0
179	20241010	172100	71600052	985	985	985	985	0
180	20241010	172000	71600052	985	985	985	985	0
181	20241010	171900	71600052	985	985	985	985	0
182	20241010	171800	71600052	985	985	985	985	1213
183	20241010	171700	71600052	985	985	985	985	0
184	20241010	171600	71600052	985	985	985	985	0
185	20241010	171500	71600052	985	985	985	985	0
186	20241010	171400	71600052	985	985	985	985	0
187	20241010	171300	71600052	985	985	985	985	0
188	20241010	171200	71600052	985	985	985	985	0
189	20241010	171100	71600052	985	985	985	985	0
190	20241010	171000	71600052	985	985	985	985	0
191	20241010	170900	71600052	985	985	985	985	0
192	20241010	170800	71600052	985	985	985	985	0
193	20241010	170700	71600052	985	985	985	985	0
194	20241010	170600	71600052	985	985	985	985	0
195	20241010	170500	71600052	985	985	985	985	0
196	20241010	170400	71600052	985	985	985	985	0
197	20241010	170300	71600052	985	985	985	985	0
198	20241010	170200	71600052	985	985	985	985	0
199	20241010	170100	71600052	985	985	985	985	0
200	20241010	170000	71600052	985	985	985	985	0
201	20241010	165900	71600052	985	985	985	985	0
202	20241010	165800	71600052	985	985	985	985	0
203	20241010	165700	71600052	985	985	985	985	0
204	20241010	165600	71600052	985	985	985	985	0
205	20241010	165500	71600052	985	985	985	985	0
206	20241010	165400	71600052	985	985	985	985	0
207	20241010	165300	71600052	985	985	985	985	0
208	20241010	165200	71600052	985	985	985	985	0
209	20241010	165100	71600052	985	985	985	985	0
210	20241010	165000	71600052	985	985	985	985	0
211	20241010	164900	71600052	985	985	985	985	0
212	20241010	164800	71600052	985	985	985	985	1213
213	20241010	164700	71600052	985	985	985	985	0
214	20241010	164600	71600052	985	985	985	985	0
215	20241010	164500	71600052	985	985	985	985	0
216	20241010	164400	71600052	985	985	985	985	0
217	20241010	164300	71600052	985	985	985	985	0
218	20241010	164200	71600052	985	985	985	985	0
219	20241010	164100	71600052	985	985	985	985	0
220	20241010	164000	71600052	985	985	985	985	0
221	20241010	163900	71600052	985	985	985	985	0
222	20241010	163800	71600052	985	985	985	985	0
223	20241010	163700	71600052	985	985	985	985	0
224	20241010	163600	71600052	985	985	985	985	0
225	20241010	163500	71600052	985	985	985	985	0
226	20241010	163400	71600052	985	985	985	985	0
227	20241010	163300	71600052	985	985	985	985	0
228	20241010	163200	71600052	985	985	985	985	0
229	20241010	163100	71600052	985	985	985	985	0
230	20241010	163000	71600052	985	985	985	985	0
231	20241010	162900	71600052	985	985	985	985	0
232	20241010	162800	71600052	985	985	985	985	0
233	20241010	162700	71600052	985	985	985	985	0
234	20241010	162600	71600052	985	985	985	985	0
235	20241010	162500	71600052	985	985	985	985	0
236	20241010	162400	71600052	985	985	985	985	0
237	20241010	162300	71600052	985	985	985	985	0
238	20241010	162200	71600052	985	985	985	985	0
239	20241010	162100	71600052	985	985	985	985	0
240	20241010	162000	71600052	985	985	985	985	0
241	20241010	161900	71600052	985	985	985	985	0
242	20241010	161800	71600052	985	985	985	985	1213
243	20241010	161700	71600052	985	985	985	985	0
244	20241010	161600	71600052	985	985	985	985	0
245	20241010	161500	71600052	985	985	985	985	0
246	20241010	161400	71600052	985	985	985	985	0
247	20241010	161300	71600052	985	985	985	985	0
248	20241010	161200	71600052	985	985	985	985	0
249	20241010	161100	71600052	985	985	985	985	0
250	20241010	161000	71600052	985	985	985	985	0
251	20241010	160900	71600052	985	985	985	985	0
252	20241010	160800	71600052	985	985	985	985	0
253	20241010	160700	71600052	985	985	985	985	0
254	20241010	160600	71600052	985	985	985	985	0
255	20241010	160500	71600052	985	985	985	985	0
256	20241010	160400	71600052	985	985	985	985	0
257	20241010	160300	71600052	985	985	985	985	0
258	20241010	160200	71600052	985	985	985	985	0
259	20241010	160100	71600052	985	985	985	985	0
260	20241010	160000	71600052	985	985	985	985	0
261	20241010	155900	71600052	985	985	985	985	0
262	20241010	155800	71600052	985	985	985	985	0
263	20241010	155700	71600052	985	985	985	985	0
264	20241010	155600	71600052	985	985	985	985	0
265	20241010	155500	71600052	985	985	985	985	0
266	20241010	155400	71600052	985	985	985	985	0
267	20241010	155300	71600052	985	985	985	985	0
268	20241010	155200	71600052	985	985	985	985	0
269	20241010	155100	71600052	985	985	985	985	0
270	20241010	155000	71600052	985	985	985	985	0
271	20241010	154900	71600052	985	985	985	985	0
272	20241010	154800	71600052	985	985	985	985	1213
273	20241010	154700	71600052	985	985	985	985	0
274	20241010	154600	71600052	985	985	985	985	0
275	20241010	154500	71600052	985	985	985	985	0
276	20241010	154400	71600052	985	985	985	985	0
277	20241010	154300	71600052	985	985	985	985	0
278	20241010	154200	71600052	985	985	985	985	0
279	20241010	154100	71600052	985	985	985	985	0
280	20241010	154000	71600052	985	985	985	985	0
281	20241010	153900	71600052	985	985	985	985	0
282	20241010	153800	71600052	985	985	985	985	0
283	20241010	153700	71600052	985	985	985	985	0
284	20241010	153600	71600052	985	985	985	985	0
285	20241010	153500	71600052	985	985	985	985	0
286	20241010	153400	71600052	985	985	985	985	0
287	20241010	153300	71600052	985	985	985	985	0
288	20241010	153200	71600052	985	985	985	985	0
289	20241010	153100	71600052	985	985	985	985	0
290	20241010	153000	71600052	985	985	985	985	1213
291	20241010	152900	70405247	979	979	979	979	0
292	20241010	152800	70405247	979	979	979	979	0
293	20241010	152700	70405247	979	979	979	979	0
294	20241010	152600	70405247	979	979	979	979	0
295	20241010	152500	70405247	979	979	979	979	0
296	20241010	152400	70405247	979	979	979	979	0
297	20241010	152300	70405247	979	979	979	979	0
298	20241010	152200	70405247	979	979	979	979	0
299	20241010	152100	70405247	979	979	979	979	0
300	20241010	152000	70405247	979	979	979	979	0
301	20241010	151900	70405247	979	979	979	979	52
302	20241010	151800	70354339	979	979	979	979	9
303	20241010	151700	70345528	979	978	979	978	1402
304	20241010	151600	68974370	978	978	978	978	0
305	20241010	151500	68974370	978	978	978	978	200
306	20241010	151400	68778770	978	978	978	978	215
307	20241010	151300	68568500	979	980	980	979	95
308	20241010	151200	68475494	980	980	980	980	1
309	20241010	151100	68474514	981	981	981	981	1
310	20241010	151000	68473533	982	982	982	982	6
311	20241010	150900	68467641	985	985	985	985	0
312	20241010	150800	68467641	985	985	985	985	0
313	20241010	150700	68467641	985	985	985	985	0
314	20241010	150600	68467641	985	985	985	985	0
315	20241010	150500	68467641	985	985	985	985	0
316	20241010	150400	68467641	985	985	985	985	1
317	20241010	150300	68466656	985	985	985	985	0
318	20241010	150200	68466656	985	985	985	985	0
319	20241010	150100	68466656	985	985	985	985	0
320	20241010	150000	68466656	985	985	985	985	0
321	20241010	145900	68466656	985	985	985	985	10
322	20241010	145800	68456806	985	985	985	985	2
323	20241010	145700	68454836	985	985	985	985	10
324	20241010	145600	68444986	985	985	985	985	0
325	20241010	145500	68444986	985	985	985	985	10
326	20241010	145400	68435136	978	979	979	978	879
327	20241010	145300	67575424	985	985	985	985	0
328	20241010	145200	67575424	985	985	985	985	0
329	20241010	145100	67575424	985	985	985	985	0
330	20241010	145000	67575424	985	985	985	985	0
331	20241010	144900	67575424	985	985	985	985	0
332	20241010	144800	67575424	985	985	985	985	0
333	20241010	144700	67575424	985	985	985	985	1
334	20241010	144600	67574439	978	978	978	978	0
335	20241010	144500	67574439	978	978	978	978	0
336	20241010	144400	67574439	978	984	984	978	605
337	20241010	144300	66981915	986	986	986	986	0
338	20241010	144200	66981915	986	986	986	986	0
339	20241010	144100	66981915	986	986	986	986	0
340	20241010	144000	66981915	986	986	986	986	0
341	20241010	143900	66981915	986	986	986	986	0
342	20241010	143800	66981915	986	986	986	986	1
343	20241010	143700	66980929	985	985	985	985	0
344	20241010	143600	66980929	985	985	985	985	1
345	20241010	143500	66979944	986	986	986	986	0
346	20241010	143400	66979944	986	986	986	986	110
347	20241010	143300	66871484	985	985	985	985	3
348	20241010	143200	66868529	985	985	985	985	0
349	20241010	143100	66868529	985	985	985	985	3
350	20241010	143000	66865574	985	985	985	985	2
351	20241010	142900	66863604	985	985	985	985	0
352	20241010	142800	66863604	985	985	985	985	0
353	20241010	142700	66863604	985	985	985	985	0
354	20241010	142600	66863604	985	985	985	985	2
355	20241010	142500	66861634	985	985	985	985	0
356	20241010	142400	66861634	985	985	985	985	1
357	20241010	142300	66860649	985	985	985	985	1
358	20241010	142200	66859664	987	987	987	987	0
359	20241010	142100	66859664	987	987	987	987	0
360	20241010	142000	66859664	987	987	987	987	1
361	20241010	141900	66858677	987	987	987	987	0
362	20241010	141800	66858677	987	986	987	986	2
363	20241010	141700	66856704	986	986	986	986	0
364	20241010	141600	66856704	986	986	986	986	0
365	20241010	141500	66856704	986	986	986	986	1
366	20241010	141400	66855718	987	987	987	987	0
367	20241010	141300	66855718	987	987	987	987	2
368	20241010	141200	66853744	987	987	987	987	0
369	20241010	141100	66853744	987	987	987	987	1
370	20241010	141000	66852757	985	985	985	985	0
371	20241010	140900	66852757	985	985	985	985	0
372	20241010	140800	66852757	985	986	986	985	4005
373	20241010	140700	62907287	986	986	986	986	14
374	20241010	140600	62893483	987	986	987	986	114
375	20241010	140500	62781078	986	986	986	986	0
376	20241010	140400	62781078	986	986	986	986	1
377	20241010	140300	62780092	986	986	986	986	1
378	20241010	140200	62779106	985	985	985	985	14
379	20241010	140100	62765316	985	985	985	985	0
380	20241010	140000	62765316	985	985	985	985	0
381	20241010	135900	62765316	985	985	985	985	9
382	20241010	135800	62756451	986	986	986	986	3
383	20241010	135700	62753493	986	986	986	986	1
384	20241010	135600	62752507	986	986	986	986	3
385	20241010	135500	62749549	986	986	986	986	6
386	20241010	135400	62743633	986	986	986	986	12
387	20241010	135300	62731801	986	986	986	986	0
388	20241010	135200	62731801	986	986	986	986	6
389	20241010	135100	62725885	986	986	986	986	6
390	20241010	135000	62719969	986	986	986	986	8
391	20241010	134900	62712081	986	986	986	986	3
392	20241010	134800	62709123	986	986	986	986	20
393	20241010	134700	62689403	986	986	986	986	14
394	20241010	134600	62675599	986	986	986	986	6
395	20241010	134500	62669683	986	985	986	985	11
396	20241010	134400	62658842	986	986	986	986	25
397	20241010	134300	62634192	986	985	986	985	50
398	20241010	134200	62584931	985	985	985	985	60
399	20241010	134100	62525831	985	985	985	985	1
400	20241010	134000	62524846	979	979	979	979	0
401	20241010	133900	62524846	979	979	979	979	0
402	20241010	133800	62524846	979	979	979	979	335
403	20241010	133700	62196881	978	978	978	978	0
404	20241010	133600	62196881	978	978	978	978	6037
405	20241010	133500	56292695	977	977	977	977	0
406	20241010	133400	56292695	977	977	977	977	0
407	20241010	133300	56292695	977	977	977	977	0
408	20241010	133200	56292695	977	977	977	977	2
409	20241010	133100	56290741	978	978	978	978	0
410	20241010	133000	56290741	978	978	978	978	0
411	20241010	132900	56290741	978	978	978	978	3
412	20241010	132800	56287807	978	978	978	978	0
413	20241010	132700	56287807	978	978	978	978	0
414	20241010	132600	56287807	978	978	978	978	0
415	20241010	132500	56287807	978	978	978	978	0
416	20241010	132400	56287807	978	978	978	978	0
417	20241010	132300	56287807	978	978	978	978	110
418	20241010	132200	56180227	978	978	978	978	0
419	20241010	132100	56180227	978	978	978	978	0
420	20241010	132000	56180227	978	978	978	978	4
421	20241010	131900	56176315	980	980	980	980	0
422	20241010	131800	56176315	980	980	980	980	10
423	20241010	131700	56166515	979	979	979	979	0
424	20241010	131600	56166515	979	979	979	979	28
425	20241010	131500	56139103	980	980	980	980	456
426	20241010	131400	55692223	980	980	980	980	0
427	20241010	131300	55692223	980	980	980	980	1670
428	20241010	131200	54055623	980	980	980	980	0
429	20241010	131100	54055623	980	980	980	980	0
430	20241010	131000	54055623	980	980	980	980	450
431	20241010	130900	53614623	980	980	980	980	1
432	20241010	130800	53613643	980	980	980	980	1
433	20241010	130700	53612663	980	980	980	980	0
434	20241010	130600	53612663	980	980	980	980	0
435	20241010	130500	53612663	980	980	980	980	0
436	20241010	130400	53612663	980	980	980	980	0
437	20241010	130300	53612663	980	980	980	980	0
438	20241010	130200	53612663	980	980	980	980	0
439	20241010	130100	53612663	980	980	980	980	0
440	20241010	130000	53612663	980	980	980	980	0
441	20241010	125900	53612663	980	980	980	980	0
442	20241010	125800	53612663	980	980	980	980	1
443	20241010	125700	53611683	979	980	980	979	17
444	20241010	125600	53595039	980	980	980	980	0
445	20241010	125500	53595039	980	980	980	980	0
446	20241010	125400	53595039	980	980	980	980	0
447	20241010	125300	53595039	980	980	980	980	0
448	20241010	125200	53595039	980	980	980	980	0
449	20241010	125100	53595039	980	980	980	980	0
450	20241010	125000	53595039	980	980	980	980	0
451	20241010	124900	53595039	980	980	980	980	0
452	20241010	124800	53595039	980	980	980	980	0
453	20241010	124700	53595039	980	980	980	980	0
454	20241010	124600	53595039	980	980	980	980	1
455	20241010	124500	53594059	980	980	980	980	0
456	20241010	124400	53594059	980	980	980	980	20
457	20241010	124300	53574459	980	980	980	980	1500
458	20241010	124200	52104459	980	980	980	980	1
459	20241010	124100	52103479	972	974	974	972	8600
460	20241010	124000	43735232	980	980	980	980	0
461	20241010	123900	43735232	980	980	980	980	0
462	20241010	123800	43735232	980	980	980	980	0
463	20241010	123700	43735232	980	980	980	980	0
464	20241010	123600	43735232	980	980	980	980	0
465	20241010	123500	43735232	980	980	980	980	0
466	20241010	123400	43735232	980	980	980	980	0
467	20241010	123300	43735232	980	980	980	980	0
468	20241010	123200	43735232	980	980	980	980	0
469	20241010	123100	43735232	980	980	980	980	0
470	20241010	123000	43735232	980	980	980	980	2
471	20241010	122900	43733272	980	980	980	980	1
472	20241010	122800	43732292	980	980	980	980	0
473	20241010	122700	43732292	980	980	980	980	0
474	20241010	122600	43732292	980	980	980	980	0
475	20241010	122500	43732292	980	980	980	980	0
476	20241010	122400	43732292	980	980	980	980	11
477	20241010	122300	43721512	980	980	980	980	0
478	20241010	122200	43721512	980	980	980	980	0
479	20241010	122100	43721512	980	980	980	980	0
480	20241010	122000	43721512	980	980	980	980	1
481	20241010	121900	43720532	974	974	974	974	0
482	20241010	121800	43720532	974	974	974	974	2311
483	20241010	121700	41469618	974	974	974	974	0
484	20241010	121600	41469618	974	974	974	974	0
485	20241010	121500	41469618	974	974	974	974	0
486	20241010	121400	41469618	974	974	974	974	1500
487	20241010	121300	40008618	974	974	974	974	37
488	20241010	121200	39972580	977	977	977	977	1
489	20241010	121100	39971603	978	978	978	978	2
490	20241010	121000	39969647	980	980	980	980	0
491	20241010	120900	39969647	980	980	980	980	1
492	20241010	120800	39968667	978	978	978	978	0
493	20241010	120700	39968667	978	978	978	978	2
494	20241010	120600	39966711	978	978	978	978	14
495	20241010	120500	39953019	978	978	978	978	0
496	20241010	120400	39953019	978	978	978	978	0
497	20241010	120300	39953019	978	978	978	978	4
498	20241010	120200	39949107	978	978	978	978	1
499	20241010	120100	39948129	974	974	974	974	0
500	20241010	120000	39948129	974	974	974	974	32
501	20241010	115900	39916961	978	978	978	978	0
502	20241010	115800	39916961	978	978	978	978	0
503	20241010	115700	39916961	978	978	978	978	0
504	20241010	115600	39916961	978	978	978	978	0
505	20241010	115500	39916961	978	978	978	978	0
506	20241010	115400	39916961	978	978	978	978	0
507	20241010	115300	39916961	978	978	978	978	1
508	20241010	115200	39915983	974	974	974	974	0
509	20241010	115100	39915983	974	974	974	974	1486
510	20241010	115000	38468619	978	978	978	978	0
511	20241010	114900	38468619	978	978	978	978	0
512	20241010	114800	38468619	978	978	978	978	0
513	20241010	114700	38468619	978	973	978	973	101
514	20241010	114600	38370341	979	979	979	979	0
515	20241010	114500	38370341	979	979	979	979	0
516	20241010	114400	38370341	979	979	979	979	0
517	20241010	114300	38370341	979	979	979	979	3
518	20241010	114200	38367404	979	979	979	979	4
519	20241010	114100	38363488	979	979	979	979	0
520	20241010	114000	38363488	979	979	979	979	1
521	20241010	113900	38362509	978	978	978	978	0
522	20241010	113800	38362509	978	978	983	978	1802
523	20241010	113700	36600148	984	984	984	984	0
524	20241010	113600	36600148	984	984	984	984	0
525	20241010	113500	36600148	984	984	984	984	0
526	20241010	113400	36600148	984	984	984	984	2
527	20241010	113300	36598180	984	984	984	984	0
528	20241010	113200	36598180	984	984	984	984	0
529	20241010	113100	36598180	984	984	984	984	0
530	20241010	113000	36598180	984	984	984	984	0
531	20241010	112900	36598180	984	984	984	984	0
532	20241010	112800	36598180	984	984	984	984	0
533	20241010	112700	36598180	984	984	984	984	0
534	20241010	112600	36598180	984	984	984	984	0
535	20241010	112500	36598180	984	984	984	984	55
536	20241010	112400	36544060	979	977	979	977	222
537	20241010	112300	36326949	977	977	977	977	0
538	20241010	112200	36326949	977	977	977	977	0
539	20241010	112100	36326949	977	977	977	977	0
540	20241010	112000	36326949	977	977	977	977	0
541	20241010	111900	36326949	977	977	977	977	0
542	20241010	111800	36326949	977	977	977	977	0
543	20241010	111700	36326949	977	977	977	977	0
544	20241010	111600	36326949	977	977	977	977	1
545	20241010	111500	36325972	977	977	977	977	0
546	20241010	111400	36325972	977	977	977	977	0
547	20241010	111300	36325972	977	977	977	977	1
548	20241010	111200	36324995	971	974	974	971	9000
549	20241010	111100	27582141	977	977	977	977	0
550	20241010	111000	27582141	977	977	977	977	0
551	20241010	110900	27582141	977	977	977	977	0
552	20241010	110800	27582141	977	977	977	977	0
553	20241010	110700	27582141	977	977	977	977	0
554	20241010	110600	27582141	977	977	977	977	0
555	20241010	110500	27582141	977	977	977	977	63
556	20241010	110400	27520590	977	977	977	977	0
557	20241010	110300	27520590	977	977	977	977	0
558	20241010	110200	27520590	977	977	977	977	0
559	20241010	110100	27520590	977	977	977	977	0
560	20241010	110000	27520590	977	977	977	977	0
561	20241010	105900	27520590	977	977	977	977	0
562	20241010	105800	27520590	977	977	977	977	1
563	20241010	105700	27519613	974	977	977	974	252
564	20241010	105600	27273553	977	977	977	977	1
565	20241010	105500	27272576	977	977	977	977	1
566	20241010	105400	27271599	974	974	974	974	9
567	20241010	105300	27262833	977	977	977	977	0
568	20241010	105200	27262833	977	977	977	977	0
569	20241010	105100	27262833	977	977	977	977	2
570	20241010	105000	27260879	977	977	977	977	0
571	20241010	104900	27260879	977	977	977	977	0
572	20241010	104800	27260879	977	977	977	977	0
573	20241010	104700	27260879	977	977	977	977	0
574	20241010	104600	27260879	977	977	977	977	0
575	20241010	104500	27260879	977	977	977	977	0
576	20241010	104400	27260879	977	977	977	977	0
577	20241010	104300	27260879	977	977	977	977	0
578	20241010	104200	27260879	977	977	977	977	0
579	20241010	104100	27260879	977	977	977	977	200
580	20241010	104000	27065479	973	973	973	973	0
581	20241010	103900	27065479	973	973	973	973	421
582	20241010	103800	26655846	973	975	975	973	54
583	20241010	103700	26603202	972	972	972	972	0
584	20241010	103600	26603202	972	972	972	972	0
585	20241010	103500	26603202	972	972	972	972	0
586	20241010	103400	26603202	972	972	972	972	0
587	20241010	103300	26603202	972	972	972	972	0
588	20241010	103200	26603202	972	972	972	972	0
589	20241010	103100	26603202	972	972	972	972	0
590	20241010	103000	26603202	972	972	972	972	0
591	20241010	102900	26603202	972	977	977	971	1652
592	20241010	102800	24998214	977	977	977	977	10
593	20241010	102700	24988444	977	977	977	977	0
594	20241010	102600	24988444	977	977	977	977	0
595	20241010	102500	24988444	977	977	977	977	1
596	20241010	102400	24987467	973	973	973	973	0
597	20241010	102300	24987467	973	974	974	973	128
598	20241010	102200	24862881	978	978	978	978	0
599	20241010	102100	24862881	978	978	978	978	1
600	20241010	102000	24861903	977	974	977	974	20
601	20241010	101900	24842420	978	978	978	978	0
602	20241010	101800	24842420	978	978	978	978	0
603	20241010	101700	24842420	978	975	978	975	2
604	20241010	101600	24840467	973	973	973	973	94
605	20241010	101500	24749005	975	982	982	975	11161
606	20241010	101400	13857343	981	981	981	981	0
607	20241010	101300	13857343	981	981	981	981	2
608	20241010	101200	13855381	980	987	987	980	5002
609	20241010	101100	8930981	990	990	990	990	0
610	20241010	101000	8930981	990	990	990	990	0
611	20241010	100900	8930981	990	990	990	990	2
612	20241010	100800	8929001	987	987	987	987	98
613	20241010	100700	8832275	987	987	987	987	0
614	20241010	100600	8832275	987	987	987	987	2
615	20241010	100500	8830301	990	990	990	990	0
616	20241010	100400	8830301	990	990	990	990	0
617	20241010	100300	8830301	990	990	990	990	0
618	20241010	100200	8830301	990	990	990	990	2
619	20241010	100100	8828321	988	988	988	988	0
620	20241010	100000	8828321	988	988	988	988	100
621	20241010	095900	8729521	988	988	988	988	100
622	20241010	095800	8630721	988	988	988	988	13
623	20241010	095700	8617877	987	989	989	987	1008
624	20241010	095600	7621947	988	990	990	988	550
625	20241010	095500	7078353	990	990	990	990	0
626	20241010	095400	7078353	990	990	990	990	0
627	20241010	095300	7078353	990	990	990	990	4
628	20241010	095200	7074393	997	997	997	997	0
629	20241010	095100	7074393	997	997	997	997	1
630	20241010	095000	7073396	992	992	992	992	40
631	20241010	094900	7033716	992	992	992	992	0
632	20241010	094800	7033716	992	991	992	991	116
633	20241010	094700	6918720	991	992	992	990	219
634	20241010	094600	6701780	992	992	992	992	8
635	20241010	094500	6693844	992	992	992	992	2
636	20241010	094400	6691860	998	998	998	998	1
637	20241010	094300	6690862	998	998	998	998	15
638	20241010	094200	6675892	998	998	998	998	8
639	20241010	094100	6667908	992	992	992	992	20
640	20241010	094000	6648068	992	992	992	992	20
641	20241010	093900	6628228	992	992	992	992	0
642	20241010	093800	6628228	992	992	992	992	27
643	20241010	093700	6601444	992	993	993	992	233
644	20241010	093600	6370080	994	994	994	994	252
645	20241010	093500	6119592	994	994	994	994	153
646	20241010	093400	5967510	1000	1000	1000	1000	2
647	20241010	093300	5965510	1000	1000	1000	1000	0
648	20241010	093200	5965510	1000	1000	1000	1000	5
649	20241010	093100	5960510	1000	1000	1000	1000	0
650	20241010	093000	5960510	1000	1000	1000	1000	0
651	20241010	092900	5960510	1000	1000	1000	1000	0
652	20241010	092800	5960510	1000	1000	1000	1000	10
653	20241010	092700	5950510	1000	1000	1000	1000	10
654	20241010	092600	5940510	1000	1000	1000	1000	0
655	20241010	092500	5940510	1000	1000	1000	1000	59
656	20241010	092400	5881510	1000	1000	1000	1000	1
657	20241010	092300	5880510	1000	1000	1000	1000	0
658	20241010	092200	5880510	1000	1000	1000	1000	1
659	20241010	092100	5879510	994	994	994	994	50
660	20241010	092000	5829810	998	995	1000	994	586
661	20241010	091900	5245611	996	996	996	996	0
662	20241010	091800	5245611	996	996	996	996	0
663	20241010	091700	5245611	996	996	996	996	0
664	20241010	091600	5245611	996	996	996	996	6
665	20241010	091500	5239635	999	999	999	999	1
666	20241010	091400	5238636	994	994	994	994	0
667	20241010	091300	5238636	994	994	994	994	165
668	20241010	091200	5074626	992	993	993	992	10
669	20241010	091100	5064701	992	992	992	992	0
670	20241010	091000	5064701	992	992	992	992	0
671	20241010	090900	5064701	992	992	992	992	1
672	20241010	090800	5063709	994	994	994	994	0
673	20241010	090700	5063709	994	993	994	992	2410
674	20241010	090600	2670567	992	992	992	992	0
675	20241010	090500	2670567	992	992	992	992	0
676	20241010	090400	2670567	992	991	992	991	25
677	20241010	090300	2645777	990	992	992	990	8
678	20241010	090200	2637844	984	984	984	984	600
679	20241010	090100	2047444	992	993	993	992	21
680	20241010	090000	2026601	985	993	993	985	2057