KissMeData/104040/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	201100	85325204	1000	1000	1000	1000	601
3	20241002	201000	85325204	1000	1000	1000	1000	0
4	20241002	200900	85325204	1000	1000	1000	1000	0
5	20241002	200800	85325204	1000	1000	1000	1000	0
6	20241002	200700	85325204	1000	1000	1000	1000	0
7	20241002	200600	85325204	1000	1000	1000	1000	0
8	20241002	200500	85325204	1000	1000	1000	1000	0
9	20241002	200400	85325204	1000	1000	1000	1000	0
10	20241002	200300	85325204	1000	1000	1000	1000	0
11	20241002	200200	85325204	1000	1000	1000	1000	0
12	20241002	200100	85325204	1000	1000	1000	1000	0
13	20241002	200000	85325204	1000	1000	1000	1000	0
14	20241002	195900	85325204	1000	1000	1000	1000	0
15	20241002	195800	85325204	1000	1000	1000	1000	0
16	20241002	195700	85325204	1000	1000	1000	1000	0
17	20241002	195600	85325204	1000	1000	1000	1000	0
18	20241002	195500	85325204	1000	1000	1000	1000	0
19	20241002	195400	85325204	1000	1000	1000	1000	0
20	20241002	195300	85325204	1000	1000	1000	1000	0
21	20241002	195200	85325204	1000	1000	1000	1000	0
22	20241002	195100	85325204	1000	1000	1000	1000	0
23	20241002	195000	85325204	1000	1000	1000	1000	0
24	20241002	194900	85325204	1000	1000	1000	1000	0
25	20241002	194800	85325204	1000	1000	1000	1000	0
26	20241002	194700	85325204	1000	1000	1000	1000	0
27	20241002	194600	85325204	1000	1000	1000	1000	0
28	20241002	194500	85325204	1000	1000	1000	1000	0
29	20241002	194400	85325204	1000	1000	1000	1000	0
30	20241002	194300	85325204	1000	1000	1000	1000	0
31	20241002	194200	85325204	1000	1000	1000	1000	0
32	20241002	194100	85325204	1000	1000	1000	1000	601
33	20241002	194000	85325204	1000	1000	1000	1000	0
34	20241002	193900	85325204	1000	1000	1000	1000	0
35	20241002	193800	85325204	1000	1000	1000	1000	0
36	20241002	193700	85325204	1000	1000	1000	1000	0
37	20241002	193600	85325204	1000	1000	1000	1000	0
38	20241002	193500	85325204	1000	1000	1000	1000	0
39	20241002	193400	85325204	1000	1000	1000	1000	0
40	20241002	193300	85325204	1000	1000	1000	1000	0
41	20241002	193200	85325204	1000	1000	1000	1000	0
42	20241002	193100	85325204	1000	1000	1000	1000	0
43	20241002	193000	85325204	1000	1000	1000	1000	0
44	20241002	192900	85325204	1000	1000	1000	1000	0
45	20241002	192800	85325204	1000	1000	1000	1000	0
46	20241002	192700	85325204	1000	1000	1000	1000	0
47	20241002	192600	85325204	1000	1000	1000	1000	0
48	20241002	192500	85325204	1000	1000	1000	1000	0
49	20241002	192400	85325204	1000	1000	1000	1000	0
50	20241002	192300	85325204	1000	1000	1000	1000	0
51	20241002	192200	85325204	1000	1000	1000	1000	0
52	20241002	192100	85325204	1000	1000	1000	1000	0
53	20241002	192000	85325204	1000	1000	1000	1000	0
54	20241002	191900	85325204	1000	1000	1000	1000	0
55	20241002	191800	85325204	1000	1000	1000	1000	0
56	20241002	191700	85325204	1000	1000	1000	1000	0
57	20241002	191600	85325204	1000	1000	1000	1000	0
58	20241002	191500	85325204	1000	1000	1000	1000	0
59	20241002	191400	85325204	1000	1000	1000	1000	0
60	20241002	191300	85325204	1000	1000	1000	1000	0
61	20241002	191200	85325204	1000	1000	1000	1000	0
62	20241002	191100	85325204	1000	1000	1000	1000	601
63	20241002	191000	85325204	1000	1000	1000	1000	0
64	20241002	190900	85325204	1000	1000	1000	1000	0
65	20241002	190800	85325204	1000	1000	1000	1000	0
66	20241002	190700	85325204	1000	1000	1000	1000	0
67	20241002	190600	85325204	1000	1000	1000	1000	0
68	20241002	190500	85325204	1000	1000	1000	1000	0
69	20241002	190400	85325204	1000	1000	1000	1000	0
70	20241002	190300	85325204	1000	1000	1000	1000	0
71	20241002	190200	85325204	1000	1000	1000	1000	0
72	20241002	190100	85325204	1000	1000	1000	1000	0
73	20241002	190000	85325204	1000	1000	1000	1000	0
74	20241002	185900	85325204	1000	1000	1000	1000	0
75	20241002	185800	85325204	1000	1000	1000	1000	0
76	20241002	185700	85325204	1000	1000	1000	1000	0
77	20241002	185600	85325204	1000	1000	1000	1000	0
78	20241002	185500	85325204	1000	1000	1000	1000	0
79	20241002	185400	85325204	1000	1000	1000	1000	0
80	20241002	185300	85325204	1000	1000	1000	1000	0
81	20241002	185200	85325204	1000	1000	1000	1000	0
82	20241002	185100	85325204	1000	1000	1000	1000	0
83	20241002	185000	85325204	1000	1000	1000	1000	0
84	20241002	184900	85325204	1000	1000	1000	1000	0
85	20241002	184800	85325204	1000	1000	1000	1000	0
86	20241002	184700	85325204	1000	1000	1000	1000	0
87	20241002	184600	85325204	1000	1000	1000	1000	0
88	20241002	184500	85325204	1000	1000	1000	1000	0
89	20241002	184400	85325204	1000	1000	1000	1000	0
90	20241002	184300	85325204	1000	1000	1000	1000	0
91	20241002	184200	85325204	1000	1000	1000	1000	0
92	20241002	184100	85325204	1000	1000	1000	1000	601
93	20241002	184000	85325204	1000	1000	1000	1000	0
94	20241002	183900	85325204	1000	1000	1000	1000	0
95	20241002	183800	85325204	1000	1000	1000	1000	0
96	20241002	183700	85325204	1000	1000	1000	1000	0
97	20241002	183600	85325204	1000	1000	1000	1000	0
98	20241002	183500	85325204	1000	1000	1000	1000	0
99	20241002	183400	85325204	1000	1000	1000	1000	0
100	20241002	183300	85325204	1000	1000	1000	1000	0
101	20241002	183200	85325204	1000	1000	1000	1000	0
102	20241002	183100	85325204	1000	1000	1000	1000	0
103	20241002	183000	85325204	1000	1000	1000	1000	0
104	20241002	182900	85325204	1000	1000	1000	1000	0
105	20241002	182800	85325204	1000	1000	1000	1000	0
106	20241002	182700	85325204	1000	1000	1000	1000	0
107	20241002	182600	85325204	1000	1000	1000	1000	0
108	20241002	182500	85325204	1000	1000	1000	1000	0
109	20241002	182400	85325204	1000	1000	1000	1000	0
110	20241002	182300	85325204	1000	1000	1000	1000	0
111	20241002	182200	85325204	1000	1000	1000	1000	0
112	20241002	182100	85325204	1000	1000	1000	1000	0
113	20241002	182000	85325204	1000	1000	1000	1000	0
114	20241002	181900	85325204	1000	1000	1000	1000	0
115	20241002	181800	85325204	1000	1000	1000	1000	0
116	20241002	181700	85325204	1000	1000	1000	1000	0
117	20241002	181600	85325204	1000	1000	1000	1000	0
118	20241002	181500	85325204	1000	1000	1000	1000	0
119	20241002	181400	85325204	1000	1000	1000	1000	0
120	20241002	181300	85325204	1000	1000	1000	1000	0
121	20241002	181200	85325204	1000	1000	1000	1000	0
122	20241002	181100	85325204	1000	1000	1000	1000	601
123	20241002	181000	85325204	1000	1000	1000	1000	0
124	20241002	180900	85325204	1000	1000	1000	1000	0
125	20241002	180800	85325204	1000	1000	1000	1000	0
126	20241002	180700	85325204	1000	1000	1000	1000	0
127	20241002	180600	85325204	1000	1000	1000	1000	0
128	20241002	180500	85325204	1000	1000	1000	1000	0
129	20241002	180400	85325204	1000	1000	1000	1000	0
130	20241002	180300	85325204	1000	1000	1000	1000	0
131	20241002	180200	85325204	1000	1000	1000	1000	0
132	20241002	180100	85325204	1000	1000	1000	1000	0
133	20241002	180000	85325204	1000	1000	1000	1000	0
134	20241002	175900	85325204	1000	1000	1000	1000	0
135	20241002	175800	85325204	1000	1000	1000	1000	0
136	20241002	175700	85325204	1000	1000	1000	1000	0
137	20241002	175600	85325204	1000	1000	1000	1000	0
138	20241002	175500	85325204	1000	1000	1000	1000	0
139	20241002	175400	85325204	1000	1000	1000	1000	0
140	20241002	175300	85325204	1000	1000	1000	1000	0
141	20241002	175200	85325204	1000	1000	1000	1000	0
142	20241002	175100	85325204	1000	1000	1000	1000	0
143	20241002	175000	85325204	1000	1000	1000	1000	0
144	20241002	174900	85325204	1000	1000	1000	1000	0
145	20241002	174800	85325204	1000	1000	1000	1000	0
146	20241002	174700	85325204	1000	1000	1000	1000	0
147	20241002	174600	85325204	1000	1000	1000	1000	0
148	20241002	174500	85325204	1000	1000	1000	1000	0
149	20241002	174400	85325204	1000	1000	1000	1000	0
150	20241002	174300	85325204	1000	1000	1000	1000	0
151	20241002	174200	85325204	1000	1000	1000	1000	0
152	20241002	174100	85325204	1000	1000	1000	1000	601
153	20241002	174000	85325204	1000	1000	1000	1000	0
154	20241002	173900	85325204	1000	1000	1000	1000	0
155	20241002	173800	85325204	1000	1000	1000	1000	0
156	20241002	173700	85325204	1000	1000	1000	1000	0
157	20241002	173600	85325204	1000	1000	1000	1000	0
158	20241002	173500	85325204	1000	1000	1000	1000	0
159	20241002	173400	85325204	1000	1000	1000	1000	0
160	20241002	173300	85325204	1000	1000	1000	1000	0
161	20241002	173200	85325204	1000	1000	1000	1000	0
162	20241002	173100	85325204	1000	1000	1000	1000	0
163	20241002	173000	85325204	1000	1000	1000	1000	0
164	20241002	172900	85325204	1000	1000	1000	1000	0
165	20241002	172800	85325204	1000	1000	1000	1000	0
166	20241002	172700	85325204	1000	1000	1000	1000	0
167	20241002	172600	85325204	1000	1000	1000	1000	0
168	20241002	172500	85325204	1000	1000	1000	1000	0
169	20241002	172400	85325204	1000	1000	1000	1000	0
170	20241002	172300	85325204	1000	1000	1000	1000	0
171	20241002	172200	85325204	1000	1000	1000	1000	0
172	20241002	172100	85325204	1000	1000	1000	1000	0
173	20241002	172000	85325204	1000	1000	1000	1000	0
174	20241002	171900	85325204	1000	1000	1000	1000	0
175	20241002	171800	85325204	1000	1000	1000	1000	0
176	20241002	171700	85325204	1000	1000	1000	1000	0
177	20241002	171600	85325204	1000	1000	1000	1000	0
178	20241002	171500	85325204	1000	1000	1000	1000	0
179	20241002	171400	85325204	1000	1000	1000	1000	0
180	20241002	171300	85325204	1000	1000	1000	1000	0
181	20241002	171200	85325204	1000	1000	1000	1000	0
182	20241002	171100	85325204	1000	1000	1000	1000	601
183	20241002	171000	85325204	1000	1000	1000	1000	0
184	20241002	170900	85325204	1000	1000	1000	1000	0
185	20241002	170800	85325204	1000	1000	1000	1000	0
186	20241002	170700	85325204	1000	1000	1000	1000	0
187	20241002	170600	85325204	1000	1000	1000	1000	0
188	20241002	170500	85325204	1000	1000	1000	1000	0
189	20241002	170400	85325204	1000	1000	1000	1000	0
190	20241002	170300	85325204	1000	1000	1000	1000	0
191	20241002	170200	85325204	1000	1000	1000	1000	0
192	20241002	170100	85325204	1000	1000	1000	1000	0
193	20241002	170000	85325204	1000	1000	1000	1000	0
194	20241002	165900	85325204	1000	1000	1000	1000	0
195	20241002	165800	85325204	1000	1000	1000	1000	0
196	20241002	165700	85325204	1000	1000	1000	1000	0
197	20241002	165600	85325204	1000	1000	1000	1000	0
198	20241002	165500	85325204	1000	1000	1000	1000	0
199	20241002	165400	85325204	1000	1000	1000	1000	0
200	20241002	165300	85325204	1000	1000	1000	1000	0
201	20241002	165200	85325204	1000	1000	1000	1000	0
202	20241002	165100	85325204	1000	1000	1000	1000	0
203	20241002	165000	85325204	1000	1000	1000	1000	0
204	20241002	164900	85325204	1000	1000	1000	1000	0
205	20241002	164800	85325204	1000	1000	1000	1000	0
206	20241002	164700	85325204	1000	1000	1000	1000	0
207	20241002	164600	85325204	1000	1000	1000	1000	0
208	20241002	164500	85325204	1000	1000	1000	1000	0
209	20241002	164400	85325204	1000	1000	1000	1000	0
210	20241002	164300	85325204	1000	1000	1000	1000	0
211	20241002	164200	85325204	1000	1000	1000	1000	0
212	20241002	164100	85325204	1000	1000	1000	1000	601
213	20241002	164000	85325204	1000	1000	1000	1000	0
214	20241002	163900	85325204	1000	1000	1000	1000	0
215	20241002	163800	85325204	1000	1000	1000	1000	0
216	20241002	163700	85325204	1000	1000	1000	1000	0
217	20241002	163600	85325204	1000	1000	1000	1000	0
218	20241002	163500	85325204	1000	1000	1000	1000	0
219	20241002	163400	85325204	1000	1000	1000	1000	0
220	20241002	163300	85325204	1000	1000	1000	1000	0
221	20241002	163200	85325204	1000	1000	1000	1000	0
222	20241002	163100	85325204	1000	1000	1000	1000	0
223	20241002	163000	85325204	1000	1000	1000	1000	0
224	20241002	162900	85325204	1000	1000	1000	1000	0
225	20241002	162800	85325204	1000	1000	1000	1000	0
226	20241002	162700	85325204	1000	1000	1000	1000	0
227	20241002	162600	85325204	1000	1000	1000	1000	0
228	20241002	162500	85325204	1000	1000	1000	1000	0
229	20241002	162400	85325204	1000	1000	1000	1000	0
230	20241002	162300	85325204	1000	1000	1000	1000	0
231	20241002	162200	85325204	1000	1000	1000	1000	0
232	20241002	162100	85325204	1000	1000	1000	1000	0
233	20241002	162000	85325204	1000	1000	1000	1000	0
234	20241002	161900	85325204	1000	1000	1000	1000	0
235	20241002	161800	85325204	1000	1000	1000	1000	0
236	20241002	161700	85325204	1000	1000	1000	1000	0
237	20241002	161600	85325204	1000	1000	1000	1000	0
238	20241002	161500	85325204	1000	1000	1000	1000	0
239	20241002	161400	85325204	1000	1000	1000	1000	0
240	20241002	161300	85325204	1000	1000	1000	1000	0
241	20241002	161200	85325204	1000	1000	1000	1000	0
242	20241002	161100	85325204	1000	1000	1000	1000	601
243	20241002	161000	85325204	1000	1000	1000	1000	0
244	20241002	160900	85325204	1000	1000	1000	1000	0
245	20241002	160800	85325204	1000	1000	1000	1000	0
246	20241002	160700	85325204	1000	1000	1000	1000	0
247	20241002	160600	85325204	1000	1000	1000	1000	0
248	20241002	160500	85325204	1000	1000	1000	1000	0
249	20241002	160400	85325204	1000	1000	1000	1000	0
250	20241002	160300	85325204	1000	1000	1000	1000	0
251	20241002	160200	85325204	1000	1000	1000	1000	0
252	20241002	160100	85325204	1000	1000	1000	1000	0
253	20241002	160000	85325204	1000	1000	1000	1000	0
254	20241002	155900	85325204	1000	1000	1000	1000	0
255	20241002	155800	85325204	1000	1000	1000	1000	0
256	20241002	155700	85325204	1000	1000	1000	1000	0
257	20241002	155600	85325204	1000	1000	1000	1000	0
258	20241002	155500	85325204	1000	1000	1000	1000	0
259	20241002	155400	85325204	1000	1000	1000	1000	0
260	20241002	155300	85325204	1000	1000	1000	1000	0
261	20241002	155200	85325204	1000	1000	1000	1000	0
262	20241002	155100	85325204	1000	1000	1000	1000	0
263	20241002	155000	85325204	1000	1000	1000	1000	0
264	20241002	154900	85325204	1000	1000	1000	1000	0
265	20241002	154800	85325204	1000	1000	1000	1000	0
266	20241002	154700	85325204	1000	1000	1000	1000	0
267	20241002	154600	85325204	1000	1000	1000	1000	0
268	20241002	154500	85325204	1000	1000	1000	1000	0
269	20241002	154400	85325204	1000	1000	1000	1000	0
270	20241002	154300	85325204	1000	1000	1000	1000	0
271	20241002	154200	85325204	1000	1000	1000	1000	0
272	20241002	154100	85325204	1000	1000	1000	1000	601
273	20241002	154000	85325204	1000	1000	1000	1000	0
274	20241002	153900	85325204	1000	1000	1000	1000	0
275	20241002	153800	85325204	1000	1000	1000	1000	0
276	20241002	153700	85325204	1000	1000	1000	1000	0
277	20241002	153600	85325204	1000	1000	1000	1000	0
278	20241002	153500	85325204	1000	1000	1000	1000	0
279	20241002	153400	85325204	1000	1000	1000	1000	0
280	20241002	153300	85325204	1000	1000	1000	1000	0
281	20241002	153200	85325204	1000	1000	1000	1000	0
282	20241002	153100	85325204	1000	1000	1000	1000	0
283	20241002	153000	85325204	1000	1000	1000	1000	601
284	20241002	152900	84724204	1000	1000	1000	1000	0
285	20241002	152800	84724204	1000	1000	1000	1000	0
286	20241002	152700	84724204	1000	1000	1000	1000	0
287	20241002	152600	84724204	1000	1000	1000	1000	0
288	20241002	152500	84724204	1000	1000	1000	1000	0
289	20241002	152400	84724204	1000	1000	1000	1000	0
290	20241002	152300	84724204	1000	1000	1000	1000	0
291	20241002	152200	84724204	1000	1000	1000	1000	0
292	20241002	152100	84724204	1000	1000	1000	1000	0
293	20241002	152000	84724204	1000	1000	1000	1000	0
294	20241002	151900	84724204	1000	1000	1000	1000	127
295	20241002	151800	84597204	1000	1000	1000	1000	0
296	20241002	151700	84597204	1000	1000	1000	1000	0
297	20241002	151600	84597204	1000	1000	1000	1000	1
298	20241002	151500	84596204	998	998	998	998	0
299	20241002	151400	84596204	998	999	999	998	100
300	20241002	151300	84496403	998	998	998	998	0
301	20241002	151200	84496403	998	998	998	998	0
302	20241002	151100	84496403	998	998	998	998	0
303	20241002	151000	84496403	998	998	998	998	0
304	20241002	150900	84496403	998	998	998	998	0
305	20241002	150800	84496403	998	998	998	998	0
306	20241002	150700	84496403	998	999	999	998	3440
307	20241002	150600	81060380	999	999	999	999	3109
308	20241002	150500	77954489	1000	1000	1000	1000	0
309	20241002	150400	77954489	1000	1000	1000	1000	0
310	20241002	150300	77954489	1000	1000	1000	1000	0
311	20241002	150200	77954489	1000	1000	1000	1000	0
312	20241002	150100	77954489	1000	1000	1000	1000	500
313	20241002	150000	77454489	1000	1000	1000	1000	15
314	20241002	145900	77439489	1000	1000	1000	1000	0
315	20241002	145800	77439489	1000	1000	1000	1000	0
316	20241002	145700	77439489	1000	1000	1000	1000	0
317	20241002	145600	77439489	1000	1000	1000	1000	0
318	20241002	145500	77439489	1000	1000	1000	1000	0
319	20241002	145400	77439489	1000	1000	1000	1000	0
320	20241002	145300	77439489	1000	1000	1000	1000	0
321	20241002	145200	77439489	1000	1000	1000	1000	2047
322	20241002	145100	75392489	1001	1001	1001	1001	0
323	20241002	145000	75392489	1001	1001	1001	1001	0
324	20241002	144900	75392489	1001	1001	1001	1001	0
325	20241002	144800	75392489	1001	1001	1001	1001	573
326	20241002	144700	74818916	1001	1001	1001	1001	438
327	20241002	144600	74380478	1002	1002	1002	1002	0
328	20241002	144500	74380478	1002	1002	1002	1002	0
329	20241002	144400	74380478	1002	1002	1002	1002	0
330	20241002	144300	74380478	1002	1002	1002	1002	0
331	20241002	144200	74380478	1002	1002	1002	1002	0
332	20241002	144100	74380478	1002	1002	1002	1002	0
333	20241002	144000	74380478	1002	1002	1002	1002	72
334	20241002	143900	74308334	1002	1002	1002	1002	0
335	20241002	143800	74308334	1002	1002	1002	1002	0
336	20241002	143700	74308334	1002	1002	1002	1002	0
337	20241002	143600	74308334	1002	1002	1002	1002	0
338	20241002	143500	74308334	1002	1002	1002	1002	0
339	20241002	143400	74308334	1002	1002	1002	1002	3
340	20241002	143300	74305328	1002	1002	1002	1002	6
341	20241002	143200	74299316	1002	1002	1002	1002	0
342	20241002	143100	74299316	1002	1002	1002	1002	0
343	20241002	143000	74299316	1002	1002	1002	1002	0
344	20241002	142900	74299316	1002	1002	1002	1002	0
345	20241002	142800	74299316	1002	1002	1002	1002	0
346	20241002	142700	74299316	1002	1002	1002	1002	0
347	20241002	142600	74299316	1002	1002	1002	1002	0
348	20241002	142500	74299316	1002	1002	1002	1002	72
349	20241002	142400	74227172	1006	1006	1006	1006	0
350	20241002	142300	74227172	1006	1006	1006	1006	3
351	20241002	142200	74224154	1006	1006	1006	1006	0
352	20241002	142100	74224154	1006	1006	1006	1006	1
353	20241002	142000	74223148	1002	1002	1002	1002	1
354	20241002	141900	74222146	1002	1002	1002	1002	0
355	20241002	141800	74222146	1002	1002	1002	1002	0
356	20241002	141700	74222146	1002	1002	1002	1002	0
357	20241002	141600	74222146	1002	1002	1002	1002	0
358	20241002	141500	74222146	1002	1002	1002	1002	5
359	20241002	141400	74217136	1006	1006	1006	1006	0
360	20241002	141300	74217136	1006	1006	1006	1006	1
361	20241002	141200	74216130	1006	1006	1006	1006	0
362	20241002	141100	74216130	1006	1006	1006	1006	10
363	20241002	141000	74206070	1006	1006	1006	1006	0
364	20241002	140900	74206070	1006	1006	1006	1006	20
365	20241002	140800	74185950	1003	1003	1003	1003	0
366	20241002	140700	74185950	1003	1003	1003	1003	0
367	20241002	140600	74185950	1003	1003	1003	1003	0
368	20241002	140500	74185950	1003	1003	1003	1003	0
369	20241002	140400	74185950	1003	1003	1003	1003	450
370	20241002	140300	73734600	1003	1003	1003	1003	0
371	20241002	140200	73734600	1003	1003	1003	1003	0
372	20241002	140100	73734600	1003	1003	1003	1003	0
373	20241002	140000	73734600	1003	1003	1003	1003	0
374	20241002	135900	73734600	1003	1003	1003	1003	0
375	20241002	135800	73734600	1003	1003	1003	1003	30
376	20241002	135700	73704510	1003	1003	1003	1003	0
377	20241002	135600	73704510	1003	1003	1003	1003	0
378	20241002	135500	73704510	1003	1003	1003	1003	0
379	20241002	135400	73704510	1003	1003	1003	1003	0
380	20241002	135300	73704510	1003	1003	1003	1003	520
381	20241002	135200	73182950	1003	1003	1003	1003	1000
382	20241002	135100	72179950	1003	1003	1003	1003	0
383	20241002	135000	72179950	1003	1003	1003	1003	0
384	20241002	134900	72179950	1003	1003	1003	1003	0
385	20241002	134800	72179950	1003	1003	1003	1003	0
386	20241002	134700	72179950	1003	1005	1005	1003	360
387	20241002	134600	71818159	1005	1005	1005	1005	0
388	20241002	134500	71818159	1005	1005	1005	1005	0
389	20241002	134400	71818159	1005	1005	1005	1005	0
390	20241002	134300	71818159	1005	1005	1005	1005	0
391	20241002	134200	71818159	1005	1005	1005	1005	161
392	20241002	134100	71656354	1006	1006	1006	1006	0
393	20241002	134000	71656354	1006	1006	1006	1006	0
394	20241002	133900	71656354	1006	1006	1006	1006	0
395	20241002	133800	71656354	1006	1006	1006	1006	0
396	20241002	133700	71656354	1006	1006	1006	1006	0
397	20241002	133600	71656354	1006	1006	1006	1006	0
398	20241002	133500	71656354	1006	1006	1006	1006	500
399	20241002	133400	71153354	1008	1008	1008	1008	0
400	20241002	133300	71153354	1008	1008	1008	1008	0
401	20241002	133200	71153354	1008	1008	1008	1008	0
402	20241002	133100	71153354	1008	1008	1008	1008	0
403	20241002	133000	71153354	1008	1008	1008	1008	0
404	20241002	132900	71153354	1008	1008	1008	1008	0
405	20241002	132800	71153354	1008	1008	1008	1008	0
406	20241002	132700	71153354	1008	1008	1008	1008	0
407	20241002	132600	71153354	1008	1008	1008	1008	100
408	20241002	132500	71052554	1008	1008	1008	1008	0
409	20241002	132400	71052554	1008	1008	1008	1008	0
410	20241002	132300	71052554	1008	1008	1008	1008	8
411	20241002	132200	71044490	1006	1006	1006	1006	0
412	20241002	132100	71044490	1006	1006	1006	1006	0
413	20241002	132000	71044490	1006	1006	1006	1006	598
414	20241002	131900	70442902	1008	1008	1008	1008	0
415	20241002	131800	70442902	1008	1008	1008	1008	0
416	20241002	131700	70442902	1008	1008	1008	1008	0
417	20241002	131600	70442902	1008	1008	1008	1008	0
418	20241002	131500	70442902	1008	1008	1008	1008	0
419	20241002	131400	70442902	1008	1008	1008	1008	0
420	20241002	131300	70442902	1008	1008	1008	1008	0
421	20241002	131200	70442902	1008	1008	1008	1008	313
422	20241002	131100	70127398	1007	1007	1007	1007	0
423	20241002	131000	70127398	1007	1007	1007	1007	0
424	20241002	130900	70127398	1007	1007	1007	1007	508
425	20241002	130800	69615842	1009	1009	1009	1009	0
426	20241002	130700	69615842	1009	1009	1009	1009	468
427	20241002	130600	69143630	1009	1009	1009	1009	1524
428	20241002	130500	67605914	1009	1009	1009	1009	0
429	20241002	130400	67605914	1009	1009	1009	1009	0
430	20241002	130300	67605914	1009	1009	1009	1009	0
431	20241002	130200	67605914	1009	1009	1009	1009	0
432	20241002	130100	67605914	1009	1009	1009	1009	0
433	20241002	130000	67605914	1009	1009	1009	1009	0
434	20241002	125900	67605914	1009	1009	1009	1009	0
435	20241002	125800	67605914	1009	1009	1009	1009	0
436	20241002	125700	67605914	1009	1009	1009	1009	1
437	20241002	125600	67604905	1009	1009	1009	1009	0
438	20241002	125500	67604905	1009	1009	1009	1009	0
439	20241002	125400	67604905	1009	1009	1009	1009	0
440	20241002	125300	67604905	1009	1009	1009	1009	0
441	20241002	125200	67604905	1009	1009	1009	1009	1023
442	20241002	125100	66572698	1009	1008	1009	1008	1028
443	20241002	125000	65536473	1008	1008	1008	1008	0
444	20241002	124900	65536473	1008	1007	1008	1007	6000
445	20241002	124800	59491382	1007	1007	1007	1007	0
446	20241002	124700	59491382	1007	1007	1007	1007	0
447	20241002	124600	59491382	1007	1007	1007	1007	0
448	20241002	124500	59491382	1007	1007	1007	1007	0
449	20241002	124400	59491382	1007	1007	1007	1007	0
450	20241002	124300	59491382	1007	1006	1007	1006	677
451	20241002	124200	58810319	1006	1005	1006	1005	1000
452	20241002	124100	57804421	1003	1003	1003	1003	0
453	20241002	124000	57804421	1003	1003	1003	1003	0
454	20241002	123900	57804421	1003	1003	1003	1003	0
455	20241002	123800	57804421	1003	1004	1004	1003	3
456	20241002	123700	57801410	1006	1006	1006	1006	6000
457	20241002	123600	51765410	1006	1006	1006	1006	0
458	20241002	123500	51765410	1006	1006	1006	1006	2739
459	20241002	123400	49009976	1006	1006	1006	1006	0
460	20241002	123300	49009976	1006	1006	1006	1006	88
461	20241002	123200	48921448	1006	1006	1006	1006	0
462	20241002	123100	48921448	1006	1006	1006	1006	0
463	20241002	123000	48921448	1006	1005	1006	1005	3001
464	20241002	122900	45904546	1004	1004	1004	1004	6254
465	20241002	122800	39625530	1001	1001	1001	1001	0
466	20241002	122700	39625530	1001	1001	1001	1001	550
467	20241002	122600	39074980	1001	1001	1001	1001	0
468	20241002	122500	39074980	1001	1001	1001	1001	200
469	20241002	122400	38874780	1001	1001	1001	1001	210
470	20241002	122300	38664570	1004	1004	1004	1004	0
471	20241002	122200	38664570	1004	1004	1004	1004	1
472	20241002	122100	38663566	1001	1001	1001	1001	0
473	20241002	122000	38663566	1001	1001	1001	1001	0
474	20241002	121900	38663566	1001	1001	1001	1001	36
475	20241002	121800	38627530	1001	1001	1001	1001	0
476	20241002	121700	38627530	1001	1001	1001	1001	0
477	20241002	121600	38627530	1001	1001	1001	1001	18
478	20241002	121500	38609512	1002	1002	1002	1002	13
479	20241002	121400	38596486	1003	1003	1003	1003	0
480	20241002	121300	38596486	1003	1003	1003	1003	0
481	20241002	121200	38596486	1003	1003	1003	1003	0
482	20241002	121100	38596486	1003	1003	1003	1003	0
483	20241002	121000	38596486	1003	1003	1003	1003	0
484	20241002	120900	38596486	1003	1003	1003	1003	0
485	20241002	120800	38596486	1003	1003	1003	1003	0
486	20241002	120700	38596486	1003	1003	1003	1003	0
487	20241002	120600	38596486	1003	1004	1004	1003	29
488	20241002	120500	38567398	1000	1000	1000	1000	1811
489	20241002	120400	36756398	999	999	999	999	0
490	20241002	120300	36756398	999	999	999	999	1
491	20241002	120200	36755399	1000	1000	1000	1000	0
492	20241002	120100	36755399	1000	1000	1000	1000	0
493	20241002	120000	36755399	1000	1000	1000	1000	0
494	20241002	115900	36755399	1000	1000	1000	1000	0
495	20241002	115800	36755399	1000	1000	1000	1000	0
496	20241002	115700	36755399	1000	1000	1000	1000	6
497	20241002	115600	36749399	1000	1000	1000	1000	468
498	20241002	115500	36281399	1004	1004	1004	1004	0
499	20241002	115400	36281399	1004	1004	1004	1004	0
500	20241002	115300	36281399	1004	1004	1004	1004	0
501	20241002	115200	36281399	1004	1004	1004	1004	0
502	20241002	115100	36281399	1004	1004	1004	1004	0
503	20241002	115000	36281399	1004	1004	1004	1004	0
504	20241002	114900	36281399	1004	1004	1004	1004	0
505	20241002	114800	36281399	1004	1004	1004	1004	0
506	20241002	114700	36281399	1004	1004	1004	1004	0
507	20241002	114600	36281399	1004	1004	1004	1004	0
508	20241002	114500	36281399	1004	1004	1004	1004	0
509	20241002	114400	36281399	1004	1004	1004	1004	0
510	20241002	114300	36281399	1004	1004	1004	1004	50
511	20241002	114200	36231199	1005	1005	1005	1005	0
512	20241002	114100	36231199	1005	1005	1005	1005	0
513	20241002	114000	36231199	1005	1005	1005	1005	0
514	20241002	113900	36231199	1005	1005	1005	1005	0
515	20241002	113800	36231199	1005	1005	1005	1005	0
516	20241002	113700	36231199	1005	1005	1005	1005	0
517	20241002	113600	36231199	1005	1005	1005	1005	0
518	20241002	113500	36231199	1005	1005	1005	1005	0
519	20241002	113400	36231199	1005	1005	1005	1005	0
520	20241002	113300	36231199	1005	1005	1005	1005	0
521	20241002	113200	36231199	1005	1005	1005	1005	0
522	20241002	113100	36231199	1005	1005	1005	1005	0
523	20241002	113000	36231199	1005	1000	1005	1000	502
524	20241002	112900	35729176	998	998	998	998	0
525	20241002	112800	35729176	998	999	999	998	850
526	20241002	112700	34880516	998	998	998	998	0
527	20241002	112600	34880516	998	998	998	998	0
528	20241002	112500	34880516	998	999	999	998	25
529	20241002	112400	34855565	999	999	999	999	0
530	20241002	112300	34855565	999	999	999	999	5
531	20241002	112200	34850570	999	999	999	999	1
532	20241002	112100	34849571	1000	1000	1000	1000	2
533	20241002	112000	34847571	1005	1005	1005	1005	201
534	20241002	111900	34645566	1000	1000	1000	1000	1000
535	20241002	111800	33645566	1000	1000	1000	1000	5
536	20241002	111700	33640566	1005	1005	1005	1005	0
537	20241002	111600	33640566	1005	1005	1005	1005	1
538	20241002	111500	33639561	1004	1004	1004	1004	0
539	20241002	111400	33639561	1004	1004	1004	1004	14
540	20241002	111300	33625505	1004	1004	1004	1004	0
541	20241002	111200	33625505	1004	1004	1004	1004	5
542	20241002	111100	33620485	1004	1004	1004	1004	0
543	20241002	111000	33620485	1004	1004	1004	1004	0
544	20241002	110900	33620485	1004	1004	1004	1004	5
545	20241002	110800	33615465	1005	1005	1005	1005	0
546	20241002	110700	33615465	1005	1005	1005	1005	0
547	20241002	110600	33615465	1005	1005	1005	1005	0
548	20241002	110500	33615465	1005	1005	1005	1005	0
549	20241002	110400	33615465	1005	1005	1005	1005	309
550	20241002	110300	33304920	1005	1005	1005	1005	0
551	20241002	110200	33304920	1005	1005	1005	1005	0
552	20241002	110100	33304920	1005	1006	1006	1005	21
553	20241002	110000	33283814	1006	1005	1006	1005	452
554	20241002	105900	32829552	1005	1005	1005	1005	0
555	20241002	105800	32829552	1005	1005	1005	1005	0
556	20241002	105700	32829552	1005	1005	1005	1005	0
557	20241002	105600	32829552	1005	1005	1005	1005	50
558	20241002	105500	32779302	1006	1006	1006	1006	0
559	20241002	105400	32779302	1006	1006	1006	1006	0
560	20241002	105300	32779302	1006	1006	1006	1006	0
561	20241002	105200	32779302	1006	1006	1006	1006	0
562	20241002	105100	32779302	1006	1006	1006	1006	0
563	20241002	105000	32779302	1006	1006	1006	1006	0
564	20241002	104900	32779302	1006	1006	1006	1006	0
565	20241002	104800	32779302	1006	1006	1006	1006	0
566	20241002	104700	32779302	1006	1005	1006	1005	12175
567	20241002	104600	20543416	1006	1006	1006	1006	0
568	20241002	104500	20543416	1006	1006	1006	1006	0
569	20241002	104400	20543416	1006	1005	1006	1005	200
570	20241002	104300	20342316	1005	1005	1005	1005	0
571	20241002	104200	20342316	1005	1005	1005	1005	0
572	20241002	104100	20342316	1005	1004	1005	1004	2000
573	20241002	104000	18333002	1004	1003	1004	1003	2000
574	20241002	103900	16326116	1003	1002	1003	1002	2000
575	20241002	103800	14321763	1002	1002	1002	1002	0
576	20241002	103700	14321763	1002	1002	1002	1002	1000
577	20241002	103600	13319763	1002	1000	1002	1000	1150
578	20241002	103500	12168867	1000	1000	1000	1000	0
579	20241002	103400	12168867	1000	999	1000	999	2500
580	20241002	103300	9670613	999	999	999	999	10
581	20241002	103200	9660623	998	998	998	998	0
582	20241002	103100	9660623	998	998	998	998	1033
583	20241002	103000	8629689	998	998	998	998	0
584	20241002	102900	8629689	998	998	998	998	0
585	20241002	102800	8629689	998	998	998	998	0
586	20241002	102700	8629689	998	998	998	998	0
587	20241002	102600	8629689	998	998	998	998	0
588	20241002	102500	8629689	998	998	998	998	0
589	20241002	102400	8629689	998	998	998	998	0
590	20241002	102300	8629689	998	998	998	998	0
591	20241002	102200	8629689	998	998	998	998	50
592	20241002	102100	8579789	998	998	998	998	100
593	20241002	102000	8479989	998	998	998	998	35
594	20241002	101900	8445059	998	998	998	998	0
595	20241002	101800	8445059	998	998	998	998	0
596	20241002	101700	8445059	998	998	998	998	0
597	20241002	101600	8445059	998	998	998	998	0
598	20241002	101500	8445059	998	998	998	998	0
599	20241002	101400	8445059	998	998	998	998	0
600	20241002	101300	8445059	998	998	998	998	0
601	20241002	101200	8445059	998	998	998	998	2
602	20241002	101100	8443063	998	998	998	998	0
603	20241002	101000	8443063	998	998	998	998	0
604	20241002	100900	8443063	998	998	998	998	0
605	20241002	100800	8443063	998	998	998	998	70
606	20241002	100700	8373203	998	998	998	998	0
607	20241002	100600	8373203	998	998	998	998	0
608	20241002	100500	8373203	998	998	998	998	0
609	20241002	100400	8373203	998	998	998	998	3
610	20241002	100300	8370209	998	998	998	998	0
611	20241002	100200	8370209	998	998	998	998	99
612	20241002	100100	8271407	998	998	999	998	81
613	20241002	100000	8190559	998	998	998	998	200
614	20241002	095900	7990959	998	998	998	998	0
615	20241002	095800	7990959	998	998	998	998	0
616	20241002	095700	7990959	998	998	998	998	0
617	20241002	095600	7990959	998	998	998	998	0
618	20241002	095500	7990959	998	998	998	998	0
619	20241002	095400	7990959	998	998	998	998	1
620	20241002	095300	7989961	993	993	993	993	0
621	20241002	095200	7989961	993	993	993	993	0
622	20241002	095100	7989961	993	993	993	993	406
623	20241002	095000	7586803	997	997	997	997	201
624	20241002	094900	7386406	997	997	997	997	0
625	20241002	094800	7386406	997	997	997	997	0
626	20241002	094700	7386406	997	997	997	997	0
627	20241002	094600	7386406	997	997	997	997	1004
628	20241002	094500	6385418	997	997	997	997	7
629	20241002	094400	6378439	993	993	993	993	1
630	20241002	094300	6377446	996	996	996	996	24
631	20241002	094200	6353542	996	996	996	996	1
632	20241002	094100	6352546	993	993	993	993	0
633	20241002	094000	6352546	993	993	993	993	0
634	20241002	093900	6352546	993	997	997	993	86
635	20241002	093800	6267140	997	997	997	997	0
636	20241002	093700	6267140	997	997	997	997	0
637	20241002	093600	6267140	997	997	997	997	1
638	20241002	093500	6266143	997	997	997	997	1
639	20241002	093400	6265146	994	994	994	994	0
640	20241002	093300	6265146	994	994	994	994	0
641	20241002	093200	6265146	994	994	994	994	0
642	20241002	093100	6265146	994	994	994	994	1
643	20241002	093000	6264152	998	993	998	993	169
644	20241002	092900	6096324	993	993	993	993	13
645	20241002	092800	6083415	993	992	993	992	44
646	20241002	092700	6039765	993	993	993	993	1032
647	20241002	092600	5014989	993	993	993	993	11
648	20241002	092500	5004066	992	992	992	992	75
649	20241002	092400	4929666	992	992	992	992	100
650	20241002	092300	4830466	992	992	992	992	10
651	20241002	092200	4820546	993	991	993	991	69
652	20241002	092100	4752160	993	993	993	993	0
653	20241002	092000	4752160	993	993	993	993	0
654	20241002	091900	4752160	993	993	993	993	0
655	20241002	091800	4752160	993	993	993	993	0
656	20241002	091700	4752160	993	993	993	993	0
657	20241002	091600	4752160	993	993	993	993	1
658	20241002	091500	4751167	991	991	991	991	110
659	20241002	091400	4642157	993	993	993	993	301
660	20241002	091300	4343264	993	993	993	993	11
661	20241002	091200	4332341	993	993	993	993	0
662	20241002	091100	4332341	993	993	993	993	0
663	20241002	091000	4332341	993	993	993	991	3
664	20241002	090900	4329364	992	992	993	992	111
665	20241002	090800	4219251	993	995	995	992	2530
666	20241002	090700	1704870	990	990	990	990	495
667	20241002	090600	1214820	991	991	991	991	30
668	20241002	090500	1185090	995	995	995	995	0
669	20241002	090400	1185090	995	995	995	995	0
670	20241002	090300	1185090	995	995	995	995	0
671	20241002	090200	1185090	995	995	995	995	0
672	20241002	090100	1185090	995	995	995	995	2
673	20241002	090000	1183100	995	990	995	990	1195