KissMeData/060240/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	194000	47612011	971	971	971	971	202
3	20241010	193900	47612011	971	971	971	971	0
4	20241010	193800	47612011	971	971	971	971	0
5	20241010	193700	47612011	971	971	971	971	0
6	20241010	193600	47612011	971	971	971	971	0
7	20241010	193500	47612011	971	971	971	971	0
8	20241010	193400	47612011	971	971	971	971	0
9	20241010	193300	47612011	971	971	971	971	0
10	20241010	193200	47612011	971	971	971	971	0
11	20241010	193100	47612011	971	971	971	971	0
12	20241010	193000	47612011	971	971	971	971	0
13	20241010	192900	47612011	971	971	971	971	0
14	20241010	192800	47612011	971	971	971	971	0
15	20241010	192700	47612011	971	971	971	971	0
16	20241010	192600	47612011	971	971	971	971	0
17	20241010	192500	47612011	971	971	971	971	0
18	20241010	192400	47612011	971	971	971	971	0
19	20241010	192300	47612011	971	971	971	971	0
20	20241010	192200	47612011	971	971	971	971	0
21	20241010	192100	47612011	971	971	971	971	0
22	20241010	192000	47612011	971	971	971	971	0
23	20241010	191900	47612011	971	971	971	971	0
24	20241010	191800	47612011	971	971	971	971	0
25	20241010	191700	47612011	971	971	971	971	0
26	20241010	191600	47612011	971	971	971	971	0
27	20241010	191500	47612011	971	971	971	971	0
28	20241010	191400	47612011	971	971	971	971	0
29	20241010	191300	47612011	971	971	971	971	0
30	20241010	191200	47612011	971	971	971	971	0
31	20241010	191100	47612011	971	971	971	971	0
32	20241010	191000	47612011	971	971	971	971	202
33	20241010	190900	47612011	971	971	971	971	0
34	20241010	190800	47612011	971	971	971	971	0
35	20241010	190700	47612011	971	971	971	971	0
36	20241010	190600	47612011	971	971	971	971	0
37	20241010	190500	47612011	971	971	971	971	0
38	20241010	190400	47612011	971	971	971	971	0
39	20241010	190300	47612011	971	971	971	971	0
40	20241010	190200	47612011	971	971	971	971	0
41	20241010	190100	47612011	971	971	971	971	0
42	20241010	190000	47612011	971	971	971	971	0
43	20241010	185900	47612011	971	971	971	971	0
44	20241010	185800	47612011	971	971	971	971	0
45	20241010	185700	47612011	971	971	971	971	0
46	20241010	185600	47612011	971	971	971	971	0
47	20241010	185500	47612011	971	971	971	971	0
48	20241010	185400	47612011	971	971	971	971	0
49	20241010	185300	47612011	971	971	971	971	0
50	20241010	185200	47612011	971	971	971	971	0
51	20241010	185100	47612011	971	971	971	971	0
52	20241010	185000	47612011	971	971	971	971	0
53	20241010	184900	47612011	971	971	971	971	0
54	20241010	184800	47612011	971	971	971	971	0
55	20241010	184700	47612011	971	971	971	971	0
56	20241010	184600	47612011	971	971	971	971	0
57	20241010	184500	47612011	971	971	971	971	0
58	20241010	184400	47612011	971	971	971	971	0
59	20241010	184300	47612011	971	971	971	971	0
60	20241010	184200	47612011	971	971	971	971	0
61	20241010	184100	47612011	971	971	971	971	0
62	20241010	184000	47612011	971	971	971	971	202
63	20241010	183900	47612011	971	971	971	971	0
64	20241010	183800	47612011	971	971	971	971	0
65	20241010	183700	47612011	971	971	971	971	0
66	20241010	183600	47612011	971	971	971	971	0
67	20241010	183500	47612011	971	971	971	971	0
68	20241010	183400	47612011	971	971	971	971	0
69	20241010	183300	47612011	971	971	971	971	0
70	20241010	183200	47612011	971	971	971	971	0
71	20241010	183100	47612011	971	971	971	971	0
72	20241010	183000	47612011	971	971	971	971	0
73	20241010	182900	47612011	971	971	971	971	0
74	20241010	182800	47612011	971	971	971	971	0
75	20241010	182700	47612011	971	971	971	971	0
76	20241010	182600	47612011	971	971	971	971	0
77	20241010	182500	47612011	971	971	971	971	0
78	20241010	182400	47612011	971	971	971	971	0
79	20241010	182300	47612011	971	971	971	971	0
80	20241010	182200	47612011	971	971	971	971	0
81	20241010	182100	47612011	971	971	971	971	0
82	20241010	182000	47612011	971	971	971	971	0
83	20241010	181900	47612011	971	971	971	971	0
84	20241010	181800	47612011	971	971	971	971	0
85	20241010	181700	47612011	971	971	971	971	0
86	20241010	181600	47612011	971	971	971	971	0
87	20241010	181500	47612011	971	971	971	971	0
88	20241010	181400	47612011	971	971	971	971	0
89	20241010	181300	47612011	971	971	971	971	0
90	20241010	181200	47612011	971	971	971	971	0
91	20241010	181100	47612011	971	971	971	971	0
92	20241010	181000	47612011	971	971	971	971	202
93	20241010	180900	47612011	971	971	971	971	0
94	20241010	180800	47612011	971	971	971	971	0
95	20241010	180700	47612011	971	971	971	971	0
96	20241010	180600	47612011	971	971	971	971	0
97	20241010	180500	47612011	971	971	971	971	0
98	20241010	180400	47612011	971	971	971	971	0
99	20241010	180300	47612011	971	971	971	971	0
100	20241010	180200	47612011	971	971	971	971	0
101	20241010	180100	47612011	971	971	971	971	0
102	20241010	180000	47612011	971	971	971	971	0
103	20241010	175900	47612011	971	971	971	971	0
104	20241010	175800	47612011	971	971	971	971	0
105	20241010	175700	47612011	971	971	971	971	0
106	20241010	175600	47612011	971	971	971	971	0
107	20241010	175500	47612011	971	971	971	971	0
108	20241010	175400	47612011	971	971	971	971	0
109	20241010	175300	47612011	971	971	971	971	0
110	20241010	175200	47612011	971	971	971	971	0
111	20241010	175100	47612011	971	971	971	971	0
112	20241010	175000	47612011	971	971	971	971	0
113	20241010	174900	47612011	971	971	971	971	0
114	20241010	174800	47612011	971	971	971	971	0
115	20241010	174700	47612011	971	971	971	971	0
116	20241010	174600	47612011	971	971	971	971	0
117	20241010	174500	47612011	971	971	971	971	0
118	20241010	174400	47612011	971	971	971	971	0
119	20241010	174300	47612011	971	971	971	971	0
120	20241010	174200	47612011	971	971	971	971	0
121	20241010	174100	47612011	971	971	971	971	0
122	20241010	174000	47612011	971	971	971	971	202
123	20241010	173900	47612011	971	971	971	971	0
124	20241010	173800	47612011	971	971	971	971	0
125	20241010	173700	47612011	971	971	971	971	0
126	20241010	173600	47612011	971	971	971	971	0
127	20241010	173500	47612011	971	971	971	971	0
128	20241010	173400	47612011	971	971	971	971	0
129	20241010	173300	47612011	971	971	971	971	0
130	20241010	173200	47612011	971	971	971	971	0
131	20241010	173100	47612011	971	971	971	971	0
132	20241010	173000	47612011	971	971	971	971	0
133	20241010	172900	47612011	971	971	971	971	0
134	20241010	172800	47612011	971	971	971	971	0
135	20241010	172700	47612011	971	971	971	971	0
136	20241010	172600	47612011	971	971	971	971	0
137	20241010	172500	47612011	971	971	971	971	0
138	20241010	172400	47612011	971	971	971	971	0
139	20241010	172300	47612011	971	971	971	971	0
140	20241010	172200	47612011	971	971	971	971	0
141	20241010	172100	47612011	971	971	971	971	0
142	20241010	172000	47612011	971	971	971	971	0
143	20241010	171900	47612011	971	971	971	971	0
144	20241010	171800	47612011	971	971	971	971	0
145	20241010	171700	47612011	971	971	971	971	0
146	20241010	171600	47612011	971	971	971	971	0
147	20241010	171500	47612011	971	971	971	971	0
148	20241010	171400	47612011	971	971	971	971	0
149	20241010	171300	47612011	971	971	971	971	0
150	20241010	171200	47612011	971	971	971	971	0
151	20241010	171100	47612011	971	971	971	971	0
152	20241010	171000	47612011	971	971	971	971	202
153	20241010	170900	47612011	971	971	971	971	0
154	20241010	170800	47612011	971	971	971	971	0
155	20241010	170700	47612011	971	971	971	971	0
156	20241010	170600	47612011	971	971	971	971	0
157	20241010	170500	47612011	971	971	971	971	0
158	20241010	170400	47612011	971	971	971	971	0
159	20241010	170300	47612011	971	971	971	971	0
160	20241010	170200	47612011	971	971	971	971	0
161	20241010	170100	47612011	971	971	971	971	0
162	20241010	170000	47612011	971	971	971	971	0
163	20241010	165900	47612011	971	971	971	971	0
164	20241010	165800	47612011	971	971	971	971	0
165	20241010	165700	47612011	971	971	971	971	0
166	20241010	165600	47612011	971	971	971	971	0
167	20241010	165500	47612011	971	971	971	971	0
168	20241010	165400	47612011	971	971	971	971	0
169	20241010	165300	47612011	971	971	971	971	0
170	20241010	165200	47612011	971	971	971	971	0
171	20241010	165100	47612011	971	971	971	971	0
172	20241010	165000	47612011	971	971	971	971	0
173	20241010	164900	47612011	971	971	971	971	0
174	20241010	164800	47612011	971	971	971	971	0
175	20241010	164700	47612011	971	971	971	971	0
176	20241010	164600	47612011	971	971	971	971	0
177	20241010	164500	47612011	971	971	971	971	0
178	20241010	164400	47612011	971	971	971	971	0
179	20241010	164300	47612011	971	971	971	971	0
180	20241010	164200	47612011	971	971	971	971	0
181	20241010	164100	47612011	971	971	971	971	0
182	20241010	164000	47612011	971	971	971	971	202
183	20241010	163900	47612011	971	971	971	971	0
184	20241010	163800	47612011	971	971	971	971	0
185	20241010	163700	47612011	971	971	971	971	0
186	20241010	163600	47612011	971	971	971	971	0
187	20241010	163500	47612011	971	971	971	971	0
188	20241010	163400	47612011	971	971	971	971	0
189	20241010	163300	47612011	971	971	971	971	0
190	20241010	163200	47612011	971	971	971	971	0
191	20241010	163100	47612011	971	971	971	971	0
192	20241010	163000	47612011	971	971	971	971	0
193	20241010	162900	47612011	971	971	971	971	0
194	20241010	162800	47612011	971	971	971	971	0
195	20241010	162700	47612011	971	971	971	971	0
196	20241010	162600	47612011	971	971	971	971	0
197	20241010	162500	47612011	971	971	971	971	0
198	20241010	162400	47612011	971	971	971	971	0
199	20241010	162300	47612011	971	971	971	971	0
200	20241010	162200	47612011	971	971	971	971	0
201	20241010	162100	47612011	971	971	971	971	0
202	20241010	162000	47612011	971	971	971	971	0
203	20241010	161900	47612011	971	971	971	971	0
204	20241010	161800	47612011	971	971	971	971	0
205	20241010	161700	47612011	971	971	971	971	0
206	20241010	161600	47612011	971	971	971	971	0
207	20241010	161500	47612011	971	971	971	971	0
208	20241010	161400	47612011	971	971	971	971	0
209	20241010	161300	47612011	971	971	971	971	0
210	20241010	161200	47612011	971	971	971	971	0
211	20241010	161100	47612011	971	971	971	971	0
212	20241010	161000	47612011	971	971	971	971	202
213	20241010	160900	47612011	971	971	971	971	0
214	20241010	160800	47612011	971	971	971	971	0
215	20241010	160700	47612011	971	971	971	971	0
216	20241010	160600	47612011	971	971	971	971	0
217	20241010	160500	47612011	971	971	971	971	0
218	20241010	160400	47612011	971	971	971	971	0
219	20241010	160300	47612011	971	971	971	971	0
220	20241010	160200	47612011	971	971	971	971	0
221	20241010	160100	47612011	971	971	971	971	0
222	20241010	160000	47612011	971	971	971	971	0
223	20241010	155900	47612011	971	971	971	971	0
224	20241010	155800	47612011	971	971	971	971	0
225	20241010	155700	47612011	971	971	971	971	0
226	20241010	155600	47612011	971	971	971	971	0
227	20241010	155500	47612011	971	971	971	971	0
228	20241010	155400	47612011	971	971	971	971	0
229	20241010	155300	47612011	971	971	971	971	0
230	20241010	155200	47612011	971	971	971	971	0
231	20241010	155100	47612011	971	971	971	971	0
232	20241010	155000	47612011	971	971	971	971	0
233	20241010	154900	47612011	971	971	971	971	0
234	20241010	154800	47612011	971	971	971	971	0
235	20241010	154700	47612011	971	971	971	971	0
236	20241010	154600	47612011	971	971	971	971	0
237	20241010	154500	47612011	971	971	971	971	0
238	20241010	154400	47612011	971	971	971	971	0
239	20241010	154300	47612011	971	971	971	971	0
240	20241010	154200	47612011	971	971	971	971	0
241	20241010	154100	47612011	971	971	971	971	0
242	20241010	154000	47612011	971	971	971	971	202
243	20241010	153900	47612011	971	971	971	971	0
244	20241010	153800	47612011	971	971	971	971	0
245	20241010	153700	47612011	971	971	971	971	0
246	20241010	153600	47612011	971	971	971	971	0
247	20241010	153500	47612011	971	971	971	971	0
248	20241010	153400	47612011	971	971	971	971	0
249	20241010	153300	47612011	971	971	971	971	0
250	20241010	153200	47612011	971	971	971	971	0
251	20241010	153100	47612011	971	971	971	971	0
252	20241010	153000	47612011	971	971	971	971	202
253	20241010	152900	47415869	980	980	980	980	0
254	20241010	152800	47415869	980	980	980	980	0
255	20241010	152700	47415869	980	980	980	980	0
256	20241010	152600	47415869	980	980	980	980	0
257	20241010	152500	47415869	980	980	980	980	0
258	20241010	152400	47415869	980	980	980	980	0
259	20241010	152300	47415869	980	980	980	980	0
260	20241010	152200	47415869	980	980	980	980	0
261	20241010	152100	47415869	980	980	980	980	0
262	20241010	152000	47415869	980	980	980	980	0
263	20241010	151900	47415869	980	980	980	980	31
264	20241010	151800	47385489	980	980	980	980	1
265	20241010	151700	47384509	972	973	973	972	235
266	20241010	151600	47156002	980	980	980	980	0
267	20241010	151500	47156002	980	980	980	980	1000
268	20241010	151400	46176002	980	980	980	980	0
269	20241010	151300	46176002	980	980	980	980	0
270	20241010	151200	46176002	980	980	980	980	0
271	20241010	151100	46176002	980	980	980	980	0
272	20241010	151000	46176002	980	980	980	980	1
273	20241010	150900	46175022	973	973	973	973	8
274	20241010	150800	46167238	980	980	980	980	0
275	20241010	150700	46167238	980	980	980	980	0
276	20241010	150600	46167238	980	980	980	980	0
277	20241010	150500	46167238	980	980	980	980	0
278	20241010	150400	46167238	980	980	980	980	0
279	20241010	150300	46167238	980	980	980	980	0
280	20241010	150200	46167238	980	980	980	980	0
281	20241010	150100	46167238	980	980	980	980	0
282	20241010	150000	46167238	980	980	980	980	0
283	20241010	145900	46167238	980	980	980	980	0
284	20241010	145800	46167238	980	980	980	980	0
285	20241010	145700	46167238	980	980	980	980	0
286	20241010	145600	46167238	980	980	980	980	0
287	20241010	145500	46167238	980	980	980	980	0
288	20241010	145400	46167238	980	980	980	980	0
289	20241010	145300	46167238	980	980	980	980	0
290	20241010	145200	46167238	980	980	980	980	0
291	20241010	145100	46167238	980	980	980	980	0
292	20241010	145000	46167238	980	980	980	980	4
293	20241010	144900	46163318	980	980	980	980	0
294	20241010	144800	46163318	980	980	980	980	1
295	20241010	144700	46162338	973	973	973	973	0
296	20241010	144600	46162338	973	974	974	973	234
297	20241010	144500	45934595	981	981	981	981	0
298	20241010	144400	45934595	981	981	981	981	0
299	20241010	144300	45934595	981	981	981	981	0
300	20241010	144200	45934595	981	981	981	981	0
301	20241010	144100	45934595	981	981	981	981	0
302	20241010	144000	45934595	981	981	981	981	0
303	20241010	143900	45934595	981	981	981	981	0
304	20241010	143800	45934595	981	981	981	981	0
305	20241010	143700	45934595	981	981	981	981	0
306	20241010	143600	45934595	981	981	981	981	0
307	20241010	143500	45934595	981	981	981	981	0
308	20241010	143400	45934595	981	981	981	981	0
309	20241010	143300	45934595	981	981	981	981	0
310	20241010	143200	45934595	981	981	981	981	0
311	20241010	143100	45934595	981	974	981	974	100
312	20241010	143000	45837188	975	975	975	975	4
313	20241010	142900	45833288	975	975	975	975	29
314	20241010	142800	45805013	975	975	975	975	0
315	20241010	142700	45805013	975	975	975	975	0
316	20241010	142600	45805013	975	977	977	975	919
317	20241010	142500	44908502	977	977	977	977	0
318	20241010	142400	44908502	977	977	977	977	0
319	20241010	142300	44908502	977	977	977	977	0
320	20241010	142200	44908502	977	977	977	977	0
321	20241010	142100	44908502	977	977	977	977	0
322	20241010	142000	44908502	977	977	977	977	0
323	20241010	141900	44908502	977	977	977	977	20
324	20241010	141800	44888962	982	982	982	982	0
325	20241010	141700	44888962	982	982	982	982	0
326	20241010	141600	44888962	982	982	982	982	0
327	20241010	141500	44888962	982	982	982	982	0
328	20241010	141400	44888962	982	982	982	982	0
329	20241010	141300	44888962	982	982	982	982	0
330	20241010	141200	44888962	982	980	982	980	52
331	20241010	141100	44837902	978	978	978	978	0
332	20241010	141000	44837902	978	978	978	978	0
333	20241010	140900	44837902	978	978	978	978	0
334	20241010	140800	44837902	978	978	978	978	1
335	20241010	140700	44836924	978	978	978	978	0
336	20241010	140600	44836924	978	978	978	978	13
337	20241010	140500	44824210	978	977	978	977	987
338	20241010	140400	43858925	977	977	977	977	0
339	20241010	140300	43858925	977	977	977	977	9
340	20241010	140200	43850132	978	978	978	978	1000
341	20241010	140100	42872132	978	977	978	977	121
342	20241010	140000	42753905	978	978	978	977	448
343	20241010	135900	42315871	977	976	978	976	1120
344	20241010	135800	41221205	975	975	975	975	23
345	20241010	135700	41198780	970	970	970	970	188
346	20241010	135600	41016420	971	971	971	971	0
347	20241010	135500	41016420	971	971	971	971	4
348	20241010	135400	41012536	978	978	978	978	0
349	20241010	135300	41012536	978	978	978	978	0
350	20241010	135200	41012536	978	978	978	978	0
351	20241010	135100	41012536	978	978	978	978	0
352	20241010	135000	41012536	978	978	978	978	0
353	20241010	134900	41012536	978	978	978	978	0
354	20241010	134800	41012536	978	978	978	978	0
355	20241010	134700	41012536	978	978	978	978	0
356	20241010	134600	41012536	978	978	978	978	0
357	20241010	134500	41012536	978	978	978	978	0
358	20241010	134400	41012536	978	978	978	978	0
359	20241010	134300	41012536	978	978	978	978	0
360	20241010	134200	41012536	978	978	978	978	38
361	20241010	134100	40975372	978	978	978	978	0
362	20241010	134000	40975372	978	978	978	978	0
363	20241010	133900	40975372	978	978	978	978	0
364	20241010	133800	40975372	978	978	978	978	0
365	20241010	133700	40975372	978	978	978	978	0
366	20241010	133600	40975372	978	978	978	978	0
367	20241010	133500	40975372	978	978	978	978	0
368	20241010	133400	40975372	978	978	978	978	0
369	20241010	133300	40975372	978	978	978	978	0
370	20241010	133200	40975372	978	978	978	978	0
371	20241010	133100	40975372	978	978	978	978	0
372	20241010	133000	40975372	978	978	978	978	2
373	20241010	132900	40973416	978	978	978	978	2
374	20241010	132800	40971460	970	970	970	970	0
375	20241010	132700	40971460	970	970	970	970	0
376	20241010	132600	40971460	970	970	970	970	0
377	20241010	132500	40971460	970	970	970	970	0
378	20241010	132400	40971460	970	970	970	970	0
379	20241010	132300	40971460	970	970	970	970	1085
380	20241010	132200	39919010	975	975	975	975	0
381	20241010	132100	39919010	975	975	975	975	5800
382	20241010	132000	34264010	975	975	975	975	0
383	20241010	131900	34264010	975	975	975	975	0
384	20241010	131800	34264010	975	975	975	975	0
385	20241010	131700	34264010	975	975	975	975	0
386	20241010	131600	34264010	975	975	975	975	0
387	20241010	131500	34264010	975	975	975	975	0
388	20241010	131400	34264010	975	975	975	975	1
389	20241010	131300	34263035	971	971	971	971	26
390	20241010	131200	34237789	978	978	978	978	0
391	20241010	131100	34237789	978	978	978	978	0
392	20241010	131000	34237789	978	978	978	978	0
393	20241010	130900	34237789	978	978	978	978	0
394	20241010	130800	34237789	978	973	978	973	10
395	20241010	130700	34228014	973	973	973	973	0
396	20241010	130600	34228014	973	973	973	973	0
397	20241010	130500	34228014	973	973	973	973	882
398	20241010	130400	33369828	973	973	973	973	0
399	20241010	130300	33369828	973	973	973	973	0
400	20241010	130200	33369828	973	973	973	973	0
401	20241010	130100	33369828	973	973	973	973	0
402	20241010	130000	33369828	973	973	973	973	513
403	20241010	125900	32870679	973	973	973	973	0
404	20241010	125800	32870679	973	973	973	973	0
405	20241010	125700	32870679	973	973	973	973	0
406	20241010	125600	32870679	973	973	973	973	0
407	20241010	125500	32870679	973	973	973	973	0
408	20241010	125400	32870679	973	973	973	973	5
409	20241010	125300	32865814	973	973	973	973	0
410	20241010	125200	32865814	973	973	973	973	0
411	20241010	125100	32865814	973	973	973	973	0
412	20241010	125000	32865814	973	973	973	973	0
413	20241010	124900	32865814	973	973	973	973	0
414	20241010	124800	32865814	973	973	973	973	0
415	20241010	124700	32865814	973	973	973	973	0
416	20241010	124600	32865814	973	973	973	973	0
417	20241010	124500	32865814	973	973	973	973	0
418	20241010	124400	32865814	973	973	973	973	0
419	20241010	124300	32865814	973	973	973	973	0
420	20241010	124200	32865814	973	973	973	973	0
421	20241010	124100	32865814	973	973	973	973	0
422	20241010	124000	32865814	973	973	973	973	0
423	20241010	123900	32865814	973	973	973	973	0
424	20241010	123800	32865814	973	973	973	973	0
425	20241010	123700	32865814	973	977	977	970	5582
426	20241010	123600	27448181	984	984	984	984	0
427	20241010	123500	27448181	984	984	984	984	1
428	20241010	123400	27447197	984	984	984	984	0
429	20241010	123300	27447197	984	984	984	984	0
430	20241010	123200	27447197	984	984	984	984	0
431	20241010	123100	27447197	984	984	984	984	0
432	20241010	123000	27447197	984	984	984	984	10
433	20241010	122900	27437357	986	986	986	986	0
434	20241010	122800	27437357	986	986	986	986	0
435	20241010	122700	27437357	986	986	986	986	0
436	20241010	122600	27437357	986	986	986	986	0
437	20241010	122500	27437357	986	986	986	986	0
438	20241010	122400	27437357	986	986	986	986	0
439	20241010	122300	27437357	986	986	986	986	0
440	20241010	122200	27437357	986	986	986	986	0
441	20241010	122100	27437357	986	984	986	984	14
442	20241010	122000	27423575	975	975	975	975	0
443	20241010	121900	27423575	975	975	975	975	1
444	20241010	121800	27422600	977	977	977	977	0
445	20241010	121700	27422600	977	977	977	977	0
446	20241010	121600	27422600	977	977	977	977	0
447	20241010	121500	27422600	977	977	977	977	0
448	20241010	121400	27422600	977	977	977	977	1
449	20241010	121300	27421623	986	986	986	986	0
450	20241010	121200	27421623	986	986	986	986	0
451	20241010	121100	27421623	986	986	986	986	0
452	20241010	121000	27421623	986	986	986	986	0
453	20241010	120900	27421623	986	986	986	986	0
454	20241010	120800	27421623	986	986	986	986	0
455	20241010	120700	27421623	986	986	986	986	100
456	20241010	120600	27323023	987	987	987	987	0
457	20241010	120500	27323023	987	987	987	987	0
458	20241010	120400	27323023	987	987	987	987	0
459	20241010	120300	27323023	987	980	987	980	2
460	20241010	120200	27321056	980	980	980	980	0
461	20241010	120100	27321056	980	979	980	979	1435
462	20241010	120000	25914766	979	979	979	979	0
463	20241010	115900	25914766	979	979	979	979	0
464	20241010	115800	25914766	979	979	979	979	0
465	20241010	115700	25914766	979	979	979	979	0
466	20241010	115600	25914766	979	979	979	979	0
467	20241010	115500	25914766	979	979	979	979	0
468	20241010	115400	25914766	979	979	979	979	0
469	20241010	115300	25914766	979	979	979	979	0
470	20241010	115200	25914766	979	979	979	979	0
471	20241010	115100	25914766	979	979	979	979	1
472	20241010	115000	25913787	980	980	980	980	537
473	20241010	114900	25387527	980	980	980	980	0
474	20241010	114800	25387527	980	980	980	980	10
475	20241010	114700	25377727	980	980	980	980	452
476	20241010	114600	24934767	988	988	988	988	0
477	20241010	114500	24934767	988	988	988	988	0
478	20241010	114400	24934767	988	988	988	988	0
479	20241010	114300	24934767	988	988	988	988	0
480	20241010	114200	24934767	988	988	988	988	0
481	20241010	114100	24934767	988	988	988	988	0
482	20241010	114000	24934767	988	988	988	988	0
483	20241010	113900	24934767	988	988	988	988	1
484	20241010	113800	24933779	980	980	980	980	0
485	20241010	113700	24933779	980	980	980	980	0
486	20241010	113600	24933779	980	980	980	980	16
487	20241010	113500	24918099	989	989	989	989	0
488	20241010	113400	24918099	989	989	989	989	10
489	20241010	113300	24908209	989	981	989	981	3020
490	20241010	113200	21943565	982	982	982	982	0
491	20241010	113100	21943565	982	982	982	982	0
492	20241010	113000	21943565	982	982	982	982	0
493	20241010	112900	21943565	982	973	982	973	2
494	20241010	112800	21941610	982	979	982	979	1951
495	20241010	112700	20031578	979	979	979	979	0
496	20241010	112600	20031578	979	979	979	979	1
497	20241010	112500	20030599	979	971	979	971	8
498	20241010	112400	20022823	971	972	972	971	1972
499	20241010	112300	18106176	979	979	979	979	0
500	20241010	112200	18106176	979	979	979	979	0
501	20241010	112100	18106176	979	979	979	979	0
502	20241010	112000	18106176	979	979	979	979	1
503	20241010	111900	18105197	971	977	977	971	600
504	20241010	111800	17522076	979	979	979	979	0
505	20241010	111700	17522076	979	979	979	979	0
506	20241010	111600	17522076	979	979	979	979	0
507	20241010	111500	17522076	979	979	979	979	0
508	20241010	111400	17522076	979	979	979	979	0
509	20241010	111300	17522076	979	979	979	979	51
510	20241010	111200	17472147	979	979	979	979	1300
511	20241010	111100	16199447	979	979	979	979	600
512	20241010	111000	15612047	979	979	979	979	0
513	20241010	110900	15612047	979	979	979	979	0
514	20241010	110800	15612047	979	979	979	979	0
515	20241010	110700	15612047	979	979	979	979	28
516	20241010	110600	15584635	984	984	984	984	0
517	20241010	110500	15584635	984	984	984	984	0
518	20241010	110400	15584635	984	984	984	984	1
519	20241010	110300	15583651	987	987	987	987	0
520	20241010	110200	15583651	987	987	987	987	0
521	20241010	110100	15583651	987	980	987	980	5
522	20241010	110000	15578732	979	979	979	979	73
523	20241010	105900	15507265	979	979	979	979	0
524	20241010	105800	15507265	979	979	979	979	0
525	20241010	105700	15507265	979	979	979	979	0
526	20241010	105600	15507265	979	979	979	979	0
527	20241010	105500	15507265	979	979	979	979	0
528	20241010	105400	15507265	979	979	979	979	0
529	20241010	105300	15507265	979	979	979	979	1
530	20241010	105200	15506286	970	970	970	970	0
531	20241010	105100	15506286	970	970	970	970	0
532	20241010	105000	15506286	970	971	971	970	716
533	20241010	104900	14811560	973	975	975	973	603
534	20241010	104800	14224037	975	975	975	975	0
535	20241010	104700	14224037	975	975	975	975	0
536	20241010	104600	14224037	975	975	975	975	0
537	20241010	104500	14224037	975	975	975	975	0
538	20241010	104400	14224037	975	983	983	975	2635
539	20241010	104300	11643366	993	993	993	993	0
540	20241010	104200	11643366	993	993	993	993	0
541	20241010	104100	11643366	993	993	993	993	0
542	20241010	104000	11643366	993	993	993	993	0
543	20241010	103900	11643366	993	993	993	993	300
544	20241010	103800	11345466	993	991	993	991	310
545	20241010	103700	11037750	982	982	982	982	0
546	20241010	103600	11037750	982	982	982	982	4717
547	20241010	103500	6405656	992	991	992	991	251
548	20241010	103400	6156672	991	991	991	991	0
549	20241010	103300	6156672	991	991	991	991	2
550	20241010	103200	6154690	990	990	990	990	0
551	20241010	103100	6154690	990	990	990	990	0
552	20241010	103000	6154690	990	990	990	990	12
553	20241010	102900	6142810	989	988	989	988	41
554	20241010	102800	6102276	977	977	977	977	0
555	20241010	102700	6102276	977	979	979	977	4
556	20241010	102600	6098366	988	988	988	988	0
557	20241010	102500	6098366	988	988	988	988	0
558	20241010	102400	6098366	988	988	988	988	0
559	20241010	102300	6098366	988	988	988	988	0
560	20241010	102200	6098366	988	988	988	988	0
561	20241010	102100	6098366	988	988	988	988	0
562	20241010	102000	6098366	988	988	988	988	0
563	20241010	101900	6098366	988	988	988	988	0
564	20241010	101800	6098366	988	988	988	988	0
565	20241010	101700	6098366	988	988	988	988	0
566	20241010	101600	6098366	988	988	988	988	2
567	20241010	101500	6096390	978	980	989	978	44
568	20241010	101400	6053255	981	981	981	981	118
569	20241010	101300	5937497	988	988	988	988	0
570	20241010	101200	5937497	988	988	988	988	0
571	20241010	101100	5937497	988	988	988	988	1
572	20241010	101000	5936509	981	981	981	981	0
573	20241010	100900	5936509	981	981	981	981	4
574	20241010	100800	5932585	988	988	988	988	6
575	20241010	100700	5926657	991	991	991	991	0
576	20241010	100600	5926657	991	991	991	991	0
577	20241010	100500	5926657	991	991	991	991	0
578	20241010	100400	5926657	991	991	991	991	0
579	20241010	100300	5926657	991	991	991	991	0
580	20241010	100200	5926657	991	991	991	991	0
581	20241010	100100	5926657	991	986	991	986	4
582	20241010	100000	5922702	977	977	977	977	4
583	20241010	095900	5918794	979	981	981	979	778
584	20241010	095800	5156780	981	981	981	981	5
585	20241010	095700	5151875	981	984	984	981	448
586	20241010	095600	4711707	991	991	991	991	0
587	20241010	095500	4711707	991	991	991	991	0
588	20241010	095400	4711707	991	991	991	991	1
589	20241010	095300	4710716	984	985	985	984	204
590	20241010	095200	4509952	985	986	986	985	255
591	20241010	095100	4258743	992	992	992	992	0
592	20241010	095000	4258743	992	987	992	986	101
593	20241010	094900	4159120	993	993	993	993	0
594	20241010	094800	4159120	993	993	993	993	0
595	20241010	094700	4159120	993	993	993	993	0
596	20241010	094600	4159120	993	993	993	993	2
597	20241010	094500	4157134	993	993	993	993	0
598	20241010	094400	4157134	993	993	993	993	0
599	20241010	094300	4157134	993	993	993	987	253
600	20241010	094200	3907324	988	993	994	988	1530
601	20241010	094100	2389474	993	993	993	988	551
602	20241010	094000	1843547	993	993	993	993	31
603	20241010	093900	1812764	993	993	993	993	0
604	20241010	093800	1812764	993	993	993	993	0
605	20241010	093700	1812764	993	993	993	993	0
606	20241010	093600	1812764	993	993	993	993	2
607	20241010	093500	1810778	993	993	993	993	0
608	20241010	093400	1810778	993	993	993	993	0
609	20241010	093300	1810778	993	992	993	992	78
610	20241010	093200	1733358	993	993	993	993	0
611	20241010	093100	1733358	993	993	993	993	0
612	20241010	093000	1733358	993	985	993	985	201
613	20241010	092900	1535365	987	987	987	987	0
614	20241010	092800	1535365	987	988	988	987	305
615	20241010	092700	1234180	987	987	987	987	0
616	20241010	092600	1234180	987	987	987	987	0
617	20241010	092500	1234180	987	987	987	987	0
618	20241010	092400	1234180	987	988	990	987	428
619	20241010	092300	811087	993	993	993	993	0
620	20241010	092200	811087	993	993	993	993	0
621	20241010	092100	811087	993	993	993	993	0
622	20241010	092000	811087	993	993	993	993	0
623	20241010	091900	811087	993	993	993	993	0
624	20241010	091800	811087	993	993	993	993	0
625	20241010	091700	811087	993	993	993	993	0
626	20241010	091600	811087	993	993	993	993	0
627	20241010	091500	811087	993	993	993	993	0
628	20241010	091400	811087	993	985	993	985	97
629	20241010	091300	715534	985	987	987	985	7
630	20241010	091200	708636	997	997	997	997	0
631	20241010	091100	708636	997	997	997	997	0
632	20241010	091000	708636	997	997	997	997	0
633	20241010	090900	708636	997	991	997	991	400
634	20241010	090800	310194	986	986	986	986	0
635	20241010	090700	310194	986	988	993	986	28
636	20241010	090600	282420	986	994	994	977	12
637	20241010	090500	270574	994	989	994	985	228
638	20241010	090400	45979	991	991	991	991	1
639	20241010	090300	44988	997	997	997	997	0
640	20241010	090200	44988	997	997	997	997	0
641	20241010	090100	44988	997	997	997	997	4
642	20241010	090000	41000	1000	1000	1000	1000	41