KissMeData/293580/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	210600	65919980	991	991	991	991	3161
3	20241002	210500	65919980	991	991	991	991	0
4	20241002	210400	65919980	991	991	991	991	0
5	20241002	210300	65919980	991	991	991	991	0
6	20241002	210200	65919980	991	991	991	991	0
7	20241002	210100	65919980	991	991	991	991	0
8	20241002	210000	65919980	991	991	991	991	0
9	20241002	205900	65919980	991	991	991	991	0
10	20241002	205800	65919980	991	991	991	991	0
11	20241002	205700	65919980	991	991	991	991	0
12	20241002	205600	65919980	991	991	991	991	0
13	20241002	205500	65919980	991	991	991	991	0
14	20241002	205400	65919980	991	991	991	991	0
15	20241002	205300	65919980	991	991	991	991	0
16	20241002	205200	65919980	991	991	991	991	0
17	20241002	205100	65919980	991	991	991	991	0
18	20241002	205000	65919980	991	991	991	991	0
19	20241002	204900	65919980	991	991	991	991	0
20	20241002	204800	65919980	991	991	991	991	0
21	20241002	204700	65919980	991	991	991	991	0
22	20241002	204600	65919980	991	991	991	991	0
23	20241002	204500	65919980	991	991	991	991	0
24	20241002	204400	65919980	991	991	991	991	0
25	20241002	204300	65919980	991	991	991	991	0
26	20241002	204200	65919980	991	991	991	991	0
27	20241002	204100	65919980	991	991	991	991	0
28	20241002	204000	65919980	991	991	991	991	0
29	20241002	203900	65919980	991	991	991	991	0
30	20241002	203800	65919980	991	991	991	991	0
31	20241002	203700	65919980	991	991	991	991	0
32	20241002	203600	65919980	991	991	991	991	3161
33	20241002	203500	65919980	991	991	991	991	0
34	20241002	203400	65919980	991	991	991	991	0
35	20241002	203300	65919980	991	991	991	991	0
36	20241002	203200	65919980	991	991	991	991	0
37	20241002	203100	65919980	991	991	991	991	0
38	20241002	203000	65919980	991	991	991	991	0
39	20241002	202900	65919980	991	991	991	991	0
40	20241002	202800	65919980	991	991	991	991	0
41	20241002	202700	65919980	991	991	991	991	0
42	20241002	202600	65919980	991	991	991	991	0
43	20241002	202500	65919980	991	991	991	991	0
44	20241002	202400	65919980	991	991	991	991	0
45	20241002	202300	65919980	991	991	991	991	0
46	20241002	202200	65919980	991	991	991	991	0
47	20241002	202100	65919980	991	991	991	991	0
48	20241002	202000	65919980	991	991	991	991	0
49	20241002	201900	65919980	991	991	991	991	0
50	20241002	201800	65919980	991	991	991	991	0
51	20241002	201700	65919980	991	991	991	991	0
52	20241002	201600	65919980	991	991	991	991	0
53	20241002	201500	65919980	991	991	991	991	0
54	20241002	201400	65919980	991	991	991	991	0
55	20241002	201300	65919980	991	991	991	991	0
56	20241002	201200	65919980	991	991	991	991	0
57	20241002	201100	65919980	991	991	991	991	0
58	20241002	201000	65919980	991	991	991	991	0
59	20241002	200900	65919980	991	991	991	991	0
60	20241002	200800	65919980	991	991	991	991	0
61	20241002	200700	65919980	991	991	991	991	0
62	20241002	200600	65919980	991	991	991	991	3161
63	20241002	200500	65919980	991	991	991	991	0
64	20241002	200400	65919980	991	991	991	991	0
65	20241002	200300	65919980	991	991	991	991	0
66	20241002	200200	65919980	991	991	991	991	0
67	20241002	200100	65919980	991	991	991	991	0
68	20241002	200000	65919980	991	991	991	991	0
69	20241002	195900	65919980	991	991	991	991	0
70	20241002	195800	65919980	991	991	991	991	0
71	20241002	195700	65919980	991	991	991	991	0
72	20241002	195600	65919980	991	991	991	991	0
73	20241002	195500	65919980	991	991	991	991	0
74	20241002	195400	65919980	991	991	991	991	0
75	20241002	195300	65919980	991	991	991	991	0
76	20241002	195200	65919980	991	991	991	991	0
77	20241002	195100	65919980	991	991	991	991	0
78	20241002	195000	65919980	991	991	991	991	0
79	20241002	194900	65919980	991	991	991	991	0
80	20241002	194800	65919980	991	991	991	991	0
81	20241002	194700	65919980	991	991	991	991	0
82	20241002	194600	65919980	991	991	991	991	0
83	20241002	194500	65919980	991	991	991	991	0
84	20241002	194400	65919980	991	991	991	991	0
85	20241002	194300	65919980	991	991	991	991	0
86	20241002	194200	65919980	991	991	991	991	0
87	20241002	194100	65919980	991	991	991	991	0
88	20241002	194000	65919980	991	991	991	991	0
89	20241002	193900	65919980	991	991	991	991	0
90	20241002	193800	65919980	991	991	991	991	0
91	20241002	193700	65919980	991	991	991	991	0
92	20241002	193600	65919980	991	991	991	991	3161
93	20241002	193500	65919980	991	991	991	991	0
94	20241002	193400	65919980	991	991	991	991	0
95	20241002	193300	65919980	991	991	991	991	0
96	20241002	193200	65919980	991	991	991	991	0
97	20241002	193100	65919980	991	991	991	991	0
98	20241002	193000	65919980	991	991	991	991	0
99	20241002	192900	65919980	991	991	991	991	0
100	20241002	192800	65919980	991	991	991	991	0
101	20241002	192700	65919980	991	991	991	991	0
102	20241002	192600	65919980	991	991	991	991	0
103	20241002	192500	65919980	991	991	991	991	0
104	20241002	192400	65919980	991	991	991	991	0
105	20241002	192300	65919980	991	991	991	991	0
106	20241002	192200	65919980	991	991	991	991	0
107	20241002	192100	65919980	991	991	991	991	0
108	20241002	192000	65919980	991	991	991	991	0
109	20241002	191900	65919980	991	991	991	991	0
110	20241002	191800	65919980	991	991	991	991	0
111	20241002	191700	65919980	991	991	991	991	0
112	20241002	191600	65919980	991	991	991	991	0
113	20241002	191500	65919980	991	991	991	991	0
114	20241002	191400	65919980	991	991	991	991	0
115	20241002	191300	65919980	991	991	991	991	0
116	20241002	191200	65919980	991	991	991	991	0
117	20241002	191100	65919980	991	991	991	991	0
118	20241002	191000	65919980	991	991	991	991	0
119	20241002	190900	65919980	991	991	991	991	0
120	20241002	190800	65919980	991	991	991	991	0
121	20241002	190700	65919980	991	991	991	991	0
122	20241002	190600	65919980	991	991	991	991	3161
123	20241002	190500	65919980	991	991	991	991	0
124	20241002	190400	65919980	991	991	991	991	0
125	20241002	190300	65919980	991	991	991	991	0
126	20241002	190200	65919980	991	991	991	991	0
127	20241002	190100	65919980	991	991	991	991	0
128	20241002	190000	65919980	991	991	991	991	0
129	20241002	185900	65919980	991	991	991	991	0
130	20241002	185800	65919980	991	991	991	991	0
131	20241002	185700	65919980	991	991	991	991	0
132	20241002	185600	65919980	991	991	991	991	0
133	20241002	185500	65919980	991	991	991	991	0
134	20241002	185400	65919980	991	991	991	991	0
135	20241002	185300	65919980	991	991	991	991	0
136	20241002	185200	65919980	991	991	991	991	0
137	20241002	185100	65919980	991	991	991	991	0
138	20241002	185000	65919980	991	991	991	991	0
139	20241002	184900	65919980	991	991	991	991	0
140	20241002	184800	65919980	991	991	991	991	0
141	20241002	184700	65919980	991	991	991	991	0
142	20241002	184600	65919980	991	991	991	991	0
143	20241002	184500	65919980	991	991	991	991	0
144	20241002	184400	65919980	991	991	991	991	0
145	20241002	184300	65919980	991	991	991	991	0
146	20241002	184200	65919980	991	991	991	991	0
147	20241002	184100	65919980	991	991	991	991	0
148	20241002	184000	65919980	991	991	991	991	0
149	20241002	183900	65919980	991	991	991	991	0
150	20241002	183800	65919980	991	991	991	991	0
151	20241002	183700	65919980	991	991	991	991	0
152	20241002	183600	65919980	991	991	991	991	3161
153	20241002	183500	65919980	991	991	991	991	0
154	20241002	183400	65919980	991	991	991	991	0
155	20241002	183300	65919980	991	991	991	991	0
156	20241002	183200	65919980	991	991	991	991	0
157	20241002	183100	65919980	991	991	991	991	0
158	20241002	183000	65919980	991	991	991	991	0
159	20241002	182900	65919980	991	991	991	991	0
160	20241002	182800	65919980	991	991	991	991	0
161	20241002	182700	65919980	991	991	991	991	0
162	20241002	182600	65919980	991	991	991	991	0
163	20241002	182500	65919980	991	991	991	991	0
164	20241002	182400	65919980	991	991	991	991	0
165	20241002	182300	65919980	991	991	991	991	0
166	20241002	182200	65919980	991	991	991	991	0
167	20241002	182100	65919980	991	991	991	991	0
168	20241002	182000	65919980	991	991	991	991	0
169	20241002	181900	65919980	991	991	991	991	0
170	20241002	181800	65919980	991	991	991	991	0
171	20241002	181700	65919980	991	991	991	991	0
172	20241002	181600	65919980	991	991	991	991	0
173	20241002	181500	65919980	991	991	991	991	0
174	20241002	181400	65919980	991	991	991	991	0
175	20241002	181300	65919980	991	991	991	991	0
176	20241002	181200	65919980	991	991	991	991	0
177	20241002	181100	65919980	991	991	991	991	0
178	20241002	181000	65919980	991	991	991	991	0
179	20241002	180900	65919980	991	991	991	991	0
180	20241002	180800	65919980	991	991	991	991	0
181	20241002	180700	65919980	991	991	991	991	0
182	20241002	180600	65919980	991	991	991	991	3161
183	20241002	180500	65919980	991	991	991	991	0
184	20241002	180400	65919980	991	991	991	991	0
185	20241002	180300	65919980	991	991	991	991	0
186	20241002	180200	65919980	991	991	991	991	0
187	20241002	180100	65919980	991	991	991	991	0
188	20241002	180000	65919980	991	991	991	991	0
189	20241002	175900	65919980	991	991	991	991	0
190	20241002	175800	65919980	991	991	991	991	0
191	20241002	175700	65919980	991	991	991	991	0
192	20241002	175600	65919980	991	991	991	991	0
193	20241002	175500	65919980	991	991	991	991	0
194	20241002	175400	65919980	991	991	991	991	0
195	20241002	175300	65919980	991	991	991	991	0
196	20241002	175200	65919980	991	991	991	991	0
197	20241002	175100	65919980	991	991	991	991	0
198	20241002	175000	65919980	991	991	991	991	0
199	20241002	174900	65919980	991	991	991	991	0
200	20241002	174800	65919980	991	991	991	991	0
201	20241002	174700	65919980	991	991	991	991	0
202	20241002	174600	65919980	991	991	991	991	0
203	20241002	174500	65919980	991	991	991	991	0
204	20241002	174400	65919980	991	991	991	991	0
205	20241002	174300	65919980	991	991	991	991	0
206	20241002	174200	65919980	991	991	991	991	0
207	20241002	174100	65919980	991	991	991	991	0
208	20241002	174000	65919980	991	991	991	991	0
209	20241002	173900	65919980	991	991	991	991	0
210	20241002	173800	65919980	991	991	991	991	0
211	20241002	173700	65919980	991	991	991	991	0
212	20241002	173600	65919980	991	991	991	991	3161
213	20241002	173500	65919980	991	991	991	991	0
214	20241002	173400	65919980	991	991	991	991	0
215	20241002	173300	65919980	991	991	991	991	0
216	20241002	173200	65919980	991	991	991	991	0
217	20241002	173100	65919980	991	991	991	991	0
218	20241002	173000	65919980	991	991	991	991	0
219	20241002	172900	65919980	991	991	991	991	0
220	20241002	172800	65919980	991	991	991	991	0
221	20241002	172700	65919980	991	991	991	991	0
222	20241002	172600	65919980	991	991	991	991	0
223	20241002	172500	65919980	991	991	991	991	0
224	20241002	172400	65919980	991	991	991	991	0
225	20241002	172300	65919980	991	991	991	991	0
226	20241002	172200	65919980	991	991	991	991	0
227	20241002	172100	65919980	991	991	991	991	0
228	20241002	172000	65919980	991	991	991	991	0
229	20241002	171900	65919980	991	991	991	991	0
230	20241002	171800	65919980	991	991	991	991	0
231	20241002	171700	65919980	991	991	991	991	0
232	20241002	171600	65919980	991	991	991	991	0
233	20241002	171500	65919980	991	991	991	991	0
234	20241002	171400	65919980	991	991	991	991	0
235	20241002	171300	65919980	991	991	991	991	0
236	20241002	171200	65919980	991	991	991	991	0
237	20241002	171100	65919980	991	991	991	991	0
238	20241002	171000	65919980	991	991	991	991	0
239	20241002	170900	65919980	991	991	991	991	0
240	20241002	170800	65919980	991	991	991	991	0
241	20241002	170700	65919980	991	991	991	991	0
242	20241002	170600	65919980	991	991	991	991	3161
243	20241002	170500	65919980	991	991	991	991	0
244	20241002	170400	65919980	991	991	991	991	0
245	20241002	170300	65919980	991	991	991	991	0
246	20241002	170200	65919980	991	991	991	991	0
247	20241002	170100	65919980	991	991	991	991	0
248	20241002	170000	65919980	991	991	991	991	0
249	20241002	165900	65919980	991	991	991	991	0
250	20241002	165800	65919980	991	991	991	991	0
251	20241002	165700	65919980	991	991	991	991	0
252	20241002	165600	65919980	991	991	991	991	0
253	20241002	165500	65919980	991	991	991	991	0
254	20241002	165400	65919980	991	991	991	991	0
255	20241002	165300	65919980	991	991	991	991	0
256	20241002	165200	65919980	991	991	991	991	0
257	20241002	165100	65919980	991	991	991	991	0
258	20241002	165000	65919980	991	991	991	991	0
259	20241002	164900	65919980	991	991	991	991	0
260	20241002	164800	65919980	991	991	991	991	0
261	20241002	164700	65919980	991	991	991	991	0
262	20241002	164600	65919980	991	991	991	991	0
263	20241002	164500	65919980	991	991	991	991	0
264	20241002	164400	65919980	991	991	991	991	0
265	20241002	164300	65919980	991	991	991	991	0
266	20241002	164200	65919980	991	991	991	991	0
267	20241002	164100	65919980	991	991	991	991	0
268	20241002	164000	65919980	991	991	991	991	0
269	20241002	163900	65919980	991	991	991	991	0
270	20241002	163800	65919980	991	991	991	991	0
271	20241002	163700	65919980	991	991	991	991	0
272	20241002	163600	65919980	991	991	991	991	3161
273	20241002	163500	65919980	991	991	991	991	0
274	20241002	163400	65919980	991	991	991	991	0
275	20241002	163300	65919980	991	991	991	991	0
276	20241002	163200	65919980	991	991	991	991	0
277	20241002	163100	65919980	991	991	991	991	0
278	20241002	163000	65919980	991	991	991	991	0
279	20241002	162900	65919980	991	991	991	991	0
280	20241002	162800	65919980	991	991	991	991	0
281	20241002	162700	65919980	991	991	991	991	0
282	20241002	162600	65919980	991	991	991	991	0
283	20241002	162500	65919980	991	991	991	991	0
284	20241002	162400	65919980	991	991	991	991	0
285	20241002	162300	65919980	991	991	991	991	0
286	20241002	162200	65919980	991	991	991	991	0
287	20241002	162100	65919980	991	991	991	991	0
288	20241002	162000	65919980	991	991	991	991	0
289	20241002	161900	65919980	991	991	991	991	0
290	20241002	161800	65919980	991	991	991	991	0
291	20241002	161700	65919980	991	991	991	991	0
292	20241002	161600	65919980	991	991	991	991	0
293	20241002	161500	65919980	991	991	991	991	0
294	20241002	161400	65919980	991	991	991	991	0
295	20241002	161300	65919980	991	991	991	991	0
296	20241002	161200	65919980	991	991	991	991	0
297	20241002	161100	65919980	991	991	991	991	0
298	20241002	161000	65919980	991	991	991	991	0
299	20241002	160900	65919980	991	991	991	991	0
300	20241002	160800	65919980	991	991	991	991	0
301	20241002	160700	65919980	991	991	991	991	0
302	20241002	160600	65919980	991	991	991	991	3161
303	20241002	160500	65919980	991	991	991	991	0
304	20241002	160400	65919980	991	991	991	991	0
305	20241002	160300	65919980	991	991	991	991	0
306	20241002	160200	65919980	991	991	991	991	0
307	20241002	160100	65919980	991	991	991	991	0
308	20241002	160000	65919980	991	991	991	991	0
309	20241002	155900	65919980	991	991	991	991	0
310	20241002	155800	65919980	991	991	991	991	0
311	20241002	155700	65919980	991	991	991	991	0
312	20241002	155600	65919980	991	991	991	991	0
313	20241002	155500	65919980	991	991	991	991	0
314	20241002	155400	65919980	991	991	991	991	0
315	20241002	155300	65919980	991	991	991	991	0
316	20241002	155200	65919980	991	991	991	991	0
317	20241002	155100	65919980	991	991	991	991	0
318	20241002	155000	65919980	991	991	991	991	0
319	20241002	154900	65919980	991	991	991	991	0
320	20241002	154800	65919980	991	991	991	991	0
321	20241002	154700	65919980	991	991	991	991	0
322	20241002	154600	65919980	991	991	991	991	0
323	20241002	154500	65919980	991	991	991	991	0
324	20241002	154400	65919980	991	991	991	991	0
325	20241002	154300	65919980	991	991	991	991	0
326	20241002	154200	65919980	991	991	991	991	0
327	20241002	154100	65919980	991	991	991	991	0
328	20241002	154000	65919980	991	991	991	991	0
329	20241002	153900	65919980	991	991	991	991	0
330	20241002	153800	65919980	991	991	991	991	0
331	20241002	153700	65919980	991	991	991	991	0
332	20241002	153600	65919980	991	991	991	991	3161
333	20241002	153500	65919980	991	991	991	991	0
334	20241002	153400	65919980	991	991	991	991	0
335	20241002	153300	65919980	991	991	991	991	0
336	20241002	153200	65919980	991	991	991	991	0
337	20241002	153100	65919980	991	991	991	991	0
338	20241002	153000	65919980	991	991	991	991	3161
339	20241002	152900	62787429	997	997	997	997	0
340	20241002	152800	62787429	997	997	997	997	0
341	20241002	152700	62787429	997	997	997	997	0
342	20241002	152600	62787429	997	997	997	997	0
343	20241002	152500	62787429	997	997	997	997	0
344	20241002	152400	62787429	997	997	997	997	0
345	20241002	152300	62787429	997	997	997	997	0
346	20241002	152200	62787429	997	997	997	997	0
347	20241002	152100	62787429	997	997	997	997	0
348	20241002	152000	62787429	997	997	997	997	0
349	20241002	151900	62787429	997	994	997	993	130
350	20241002	151800	62658295	997	997	997	997	1
351	20241002	151700	62657298	993	993	993	993	0
352	20241002	151600	62657298	993	993	993	993	0
353	20241002	151500	62657298	993	992	993	992	669
354	20241002	151400	61993100	997	997	997	997	4000
355	20241002	151300	58005100	997	997	997	997	0
356	20241002	151200	58005100	997	997	997	997	0
357	20241002	151100	58005100	997	997	997	997	0
358	20241002	151000	58005100	997	997	997	997	0
359	20241002	150900	58005100	997	997	997	997	0
360	20241002	150800	58005100	997	997	997	997	0
361	20241002	150700	58005100	997	997	997	997	0
362	20241002	150600	58005100	997	996	997	996	5
363	20241002	150500	58000119	997	997	997	997	0
364	20241002	150400	58000119	997	997	997	997	1
365	20241002	150300	57999122	991	991	991	991	0
366	20241002	150200	57999122	991	995	995	991	2004
367	20241002	150100	56011890	995	996	996	995	100
368	20241002	150000	55912323	997	997	997	997	0
369	20241002	145900	55912323	997	997	997	997	8
370	20241002	145800	55904347	997	997	997	997	7
371	20241002	145700	55897368	997	997	997	997	0
372	20241002	145600	55897368	997	997	997	997	0
373	20241002	145500	55897368	997	997	997	997	0
374	20241002	145400	55897368	997	997	997	997	0
375	20241002	145300	55897368	997	997	997	997	0
376	20241002	145200	55897368	997	997	997	997	0
377	20241002	145100	55897368	997	997	997	997	0
378	20241002	145000	55897368	997	997	997	997	0
379	20241002	144900	55897368	997	997	997	997	0
380	20241002	144800	55897368	997	997	997	997	0
381	20241002	144700	55897368	997	997	997	997	0
382	20241002	144600	55897368	997	997	997	997	0
383	20241002	144500	55897368	997	997	997	997	0
384	20241002	144400	55897368	997	997	997	997	4
385	20241002	144300	55893380	997	997	997	997	0
386	20241002	144200	55893380	997	997	997	997	0
387	20241002	144100	55893380	997	997	997	997	0
388	20241002	144000	55893380	997	997	997	997	0
389	20241002	143900	55893380	997	997	997	997	0
390	20241002	143800	55893380	997	997	997	997	8
391	20241002	143700	55885404	997	996	997	996	193
392	20241002	143600	55693016	996	996	996	996	0
393	20241002	143500	55693016	996	996	996	996	0
394	20241002	143400	55693016	996	996	996	996	0
395	20241002	143300	55693016	996	996	996	996	100
396	20241002	143200	55593416	997	997	997	997	47
397	20241002	143100	55546557	998	998	998	998	0
398	20241002	143000	55546557	998	997	998	997	153
399	20241002	142900	55393916	993	993	993	993	0
400	20241002	142800	55393916	993	993	993	993	0
401	20241002	142700	55393916	993	993	993	993	200
402	20241002	142600	55195316	998	998	998	998	0
403	20241002	142500	55195316	998	998	998	998	1
404	20241002	142400	55194318	993	993	993	993	0
405	20241002	142300	55194318	993	993	993	993	0
406	20241002	142200	55194318	993	993	993	993	0
407	20241002	142100	55194318	993	993	993	993	0
408	20241002	142000	55194318	993	993	993	993	0
409	20241002	141900	55194318	993	993	993	993	0
410	20241002	141800	55194318	993	993	993	993	0
411	20241002	141700	55194318	993	993	993	993	0
412	20241002	141600	55194318	993	995	995	993	290
413	20241002	141500	54906158	994	994	994	994	0
414	20241002	141400	54906158	994	994	994	994	150
415	20241002	141300	54757058	992	992	992	992	0
416	20241002	141200	54757058	992	992	992	992	0
417	20241002	141100	54757058	992	992	992	992	0
418	20241002	141000	54757058	992	992	992	992	0
419	20241002	140900	54757058	992	992	992	992	0
420	20241002	140800	54757058	992	992	992	992	118
421	20241002	140700	54640002	993	993	993	993	0
422	20241002	140600	54640002	993	993	993	993	0
423	20241002	140500	54640002	993	993	993	993	790
424	20241002	140400	53855532	998	997	998	997	2
425	20241002	140300	53853537	998	998	998	998	0
426	20241002	140200	53853537	998	998	998	998	1
427	20241002	140100	53852539	997	997	997	997	1
428	20241002	140000	53851542	997	997	997	997	0
429	20241002	135900	53851542	997	997	997	997	0
430	20241002	135800	53851542	997	997	997	997	0
431	20241002	135700	53851542	997	997	997	997	0
432	20241002	135600	53851542	997	997	997	997	0
433	20241002	135500	53851542	997	994	997	994	7
434	20241002	135400	53844570	993	993	993	993	0
435	20241002	135300	53844570	993	993	993	993	0
436	20241002	135200	53844570	993	993	993	993	0
437	20241002	135100	53844570	993	993	993	993	0
438	20241002	135000	53844570	993	993	993	993	18
439	20241002	134900	53826696	990	990	990	990	0
440	20241002	134800	53826696	990	990	990	990	0
441	20241002	134700	53826696	990	990	990	990	0
442	20241002	134600	53826696	990	990	990	990	0
443	20241002	134500	53826696	990	990	990	990	0
444	20241002	134400	53826696	990	990	990	990	0
445	20241002	134300	53826696	990	990	990	990	0
446	20241002	134200	53826696	990	990	990	990	0
447	20241002	134100	53826696	990	993	993	990	3043
448	20241002	134000	50808876	993	993	993	993	0
449	20241002	133900	50808876	993	993	993	993	0
450	20241002	133800	50808876	993	993	993	993	0
451	20241002	133700	50808876	993	993	993	993	0
452	20241002	133600	50808876	993	993	993	993	0
453	20241002	133500	50808876	993	993	993	993	0
454	20241002	133400	50808876	993	999	999	993	203
455	20241002	133300	50607179	999	999	999	999	0
456	20241002	133200	50607179	999	999	999	999	0
457	20241002	133100	50607179	999	999	999	999	0
458	20241002	133000	50607179	999	999	999	999	0
459	20241002	132900	50607179	999	999	999	999	0
460	20241002	132800	50607179	999	999	999	999	0
461	20241002	132700	50607179	999	999	999	999	0
462	20241002	132600	50607179	999	999	999	999	0
463	20241002	132500	50607179	999	999	999	999	0
464	20241002	132400	50607179	999	999	999	999	0
465	20241002	132300	50607179	999	999	999	999	80
466	20241002	132200	50527259	998	998	998	998	0
467	20241002	132100	50527259	998	998	998	998	0
468	20241002	132000	50527259	998	998	998	998	0
469	20241002	131900	50527259	998	998	998	998	0
470	20241002	131800	50527259	998	998	998	998	0
471	20241002	131700	50527259	998	998	998	998	0
472	20241002	131600	50527259	998	998	998	998	0
473	20241002	131500	50527259	998	998	998	998	0
474	20241002	131400	50527259	998	998	998	998	0
475	20241002	131300	50527259	998	998	998	998	0
476	20241002	131200	50527259	998	998	998	998	0
477	20241002	131100	50527259	998	998	998	998	0
478	20241002	131000	50527259	998	998	998	998	0
479	20241002	130900	50527259	998	998	998	998	0
480	20241002	130800	50527259	998	998	998	998	1000
481	20241002	130700	49529259	999	999	999	999	0
482	20241002	130600	49529259	999	999	999	999	0
483	20241002	130500	49529259	999	999	999	999	0
484	20241002	130400	49529259	999	999	999	999	0
485	20241002	130300	49529259	999	999	999	999	0
486	20241002	130200	49529259	999	999	999	999	0
487	20241002	130100	49529259	999	999	999	999	0
488	20241002	130000	49529259	999	999	999	999	0
489	20241002	125900	49529259	999	999	999	999	0
490	20241002	125800	49529259	999	999	999	999	0
491	20241002	125700	49529259	999	999	999	999	0
492	20241002	125600	49529259	999	999	999	999	0
493	20241002	125500	49529259	999	999	999	999	0
494	20241002	125400	49529259	999	999	999	999	0
495	20241002	125300	49529259	999	999	999	999	0
496	20241002	125200	49529259	999	999	999	999	0
497	20241002	125100	49529259	999	999	999	999	0
498	20241002	125000	49529259	999	999	999	999	0
499	20241002	124900	49529259	999	999	999	999	0
500	20241002	124800	49529259	999	999	999	999	0
501	20241002	124700	49529259	999	999	999	999	0
502	20241002	124600	49529259	999	999	999	999	0
503	20241002	124500	49529259	999	999	999	999	0
504	20241002	124400	49529259	999	999	999	999	0
505	20241002	124300	49529259	999	999	999	999	0
506	20241002	124200	49529259	999	999	999	999	1
507	20241002	124100	49528260	991	996	996	991	301
508	20241002	124000	49229379	999	999	999	999	0
509	20241002	123900	49229379	999	999	999	999	18
510	20241002	123800	49211397	999	999	999	999	0
511	20241002	123700	49211397	999	999	999	999	0
512	20241002	123600	49211397	999	999	999	999	10
513	20241002	123500	49201407	999	999	999	999	0
514	20241002	123400	49201407	999	999	999	999	0
515	20241002	123300	49201407	999	999	999	999	0
516	20241002	123200	49201407	999	999	999	999	0
517	20241002	123100	49201407	999	999	999	999	0
518	20241002	123000	49201407	999	999	999	999	5
519	20241002	122900	49196412	999	999	999	999	0
520	20241002	122800	49196412	999	999	999	999	0
521	20241002	122700	49196412	999	999	999	999	0
522	20241002	122600	49196412	999	999	999	999	0
523	20241002	122500	49196412	999	999	999	999	0
524	20241002	122400	49196412	999	999	999	999	0
525	20241002	122300	49196412	999	999	999	999	0
526	20241002	122200	49196412	999	999	999	999	0
527	20241002	122100	49196412	999	999	999	999	0
528	20241002	122000	49196412	999	999	999	999	0
529	20241002	121900	49196412	999	999	999	999	0
530	20241002	121800	49196412	999	999	999	999	0
531	20241002	121700	49196412	999	999	999	999	0
532	20241002	121600	49196412	999	999	999	999	0
533	20241002	121500	49196412	999	999	999	999	0
534	20241002	121400	49196412	999	999	999	999	0
535	20241002	121300	49196412	999	999	999	999	0
536	20241002	121200	49196412	999	999	999	999	0
537	20241002	121100	49196412	999	999	999	999	0
538	20241002	121000	49196412	999	999	999	999	0
539	20241002	120900	49196412	999	999	999	999	0
540	20241002	120800	49196412	999	999	999	999	0
541	20241002	120700	49196412	999	999	999	999	0
542	20241002	120600	49196412	999	999	999	999	0
543	20241002	120500	49196412	999	999	999	999	0
544	20241002	120400	49196412	999	999	999	999	1
545	20241002	120300	49195413	998	998	998	998	0
546	20241002	120200	49195413	998	998	998	998	0
547	20241002	120100	49195413	998	998	998	998	0
548	20241002	120000	49195413	998	999	999	998	7
549	20241002	115900	49188425	999	999	999	999	6
550	20241002	115800	49182431	998	998	998	998	34
551	20241002	115700	49148499	998	998	998	998	0
552	20241002	115600	49148499	998	998	998	998	0
553	20241002	115500	49148499	998	998	998	998	0
554	20241002	115400	49148499	998	998	998	998	0
555	20241002	115300	49148499	998	998	998	998	0
556	20241002	115200	49148499	998	998	998	998	1
557	20241002	115100	49147501	998	998	998	998	8
558	20241002	115000	49139517	993	993	993	993	0
559	20241002	114900	49139517	993	993	993	993	0
560	20241002	114800	49139517	993	993	993	993	200
561	20241002	114700	48940917	998	998	998	998	0
562	20241002	114600	48940917	998	998	998	998	0
563	20241002	114500	48940917	998	998	998	998	0
564	20241002	114400	48940917	998	998	998	998	0
565	20241002	114300	48940917	998	998	998	998	4000
566	20241002	114200	44948917	999	999	999	999	0
567	20241002	114100	44948917	999	999	999	999	0
568	20241002	114000	44948917	999	999	999	999	0
569	20241002	113900	44948917	999	999	999	999	0
570	20241002	113800	44948917	999	999	999	999	0
571	20241002	113700	44948917	999	999	999	999	0
572	20241002	113600	44948917	999	999	999	999	0
573	20241002	113500	44948917	999	999	999	999	0
574	20241002	113400	44948917	999	999	999	999	0
575	20241002	113300	44948917	999	999	999	999	0
576	20241002	113200	44948917	999	999	999	999	0
577	20241002	113100	44948917	999	999	999	999	0
578	20241002	113000	44948917	999	999	999	999	0
579	20241002	112900	44948917	999	999	999	999	0
580	20241002	112800	44948917	999	999	999	999	0
581	20241002	112700	44948917	999	999	999	999	0
582	20241002	112600	44948917	999	999	999	999	0
583	20241002	112500	44948917	999	999	999	999	0
584	20241002	112400	44948917	999	999	999	999	1
585	20241002	112300	44947918	998	998	998	998	0
586	20241002	112200	44947918	998	998	998	998	3124
587	20241002	112100	41830166	998	998	998	998	0
588	20241002	112000	41830166	998	998	998	998	0
589	20241002	111900	41830166	998	998	998	998	0
590	20241002	111800	41830166	998	998	998	998	0
591	20241002	111700	41830166	998	998	998	998	0
592	20241002	111600	41830166	998	998	998	998	0
593	20241002	111500	41830166	998	998	998	998	0
594	20241002	111400	41830166	998	998	998	998	0
595	20241002	111300	41830166	998	998	998	998	0
596	20241002	111200	41830166	998	998	998	998	0
597	20241002	111100	41830166	998	997	998	997	40
598	20241002	111000	41790250	998	998	998	998	0
599	20241002	110900	41790250	998	998	998	998	0
600	20241002	110800	41790250	998	998	998	998	0
601	20241002	110700	41790250	998	998	998	998	0
602	20241002	110600	41790250	998	998	998	998	0
603	20241002	110500	41790250	998	998	998	998	0
604	20241002	110400	41790250	998	998	998	998	0
605	20241002	110300	41790250	998	998	998	998	0
606	20241002	110200	41790250	998	998	998	998	0
607	20241002	110100	41790250	998	998	998	998	50
608	20241002	110000	41740350	998	998	998	998	0
609	20241002	105900	41740350	998	998	998	998	1
610	20241002	105800	41739352	995	995	995	995	0
611	20241002	105700	41739352	995	995	995	995	0
612	20241002	105600	41739352	995	995	995	995	0
613	20241002	105500	41739352	995	995	995	995	0
614	20241002	105400	41739352	995	995	995	995	0
615	20241002	105300	41739352	995	995	995	995	0
616	20241002	105200	41739352	995	995	995	995	0
617	20241002	105100	41739352	995	995	995	995	6
618	20241002	105000	41733382	995	995	995	995	0
619	20241002	104900	41733382	995	995	995	995	0
620	20241002	104800	41733382	995	995	995	995	1
621	20241002	104700	41732387	990	990	990	990	0
622	20241002	104600	41732387	990	990	990	990	202
623	20241002	104500	41532407	995	995	995	995	500
624	20241002	104400	41034907	995	995	995	995	0
625	20241002	104300	41034907	995	995	995	995	0
626	20241002	104200	41034907	995	995	995	995	0
627	20241002	104100	41034907	995	995	995	995	0
628	20241002	104000	41034907	995	995	995	995	0
629	20241002	103900	41034907	995	995	995	995	0
630	20241002	103800	41034907	995	995	995	995	0
631	20241002	103700	41034907	995	995	995	995	1
632	20241002	103600	41033912	990	996	996	990	303
633	20241002	103500	40733427	998	998	998	998	0
634	20241002	103400	40733427	998	998	998	998	5
635	20241002	103300	40728437	998	998	998	998	0
636	20241002	103200	40728437	998	998	998	998	10
637	20241002	103100	40718457	999	999	999	999	0
638	20241002	103000	40718457	999	999	999	999	0
639	20241002	102900	40718457	999	999	999	999	0
640	20241002	102800	40718457	999	999	999	999	0
641	20241002	102700	40718457	999	999	999	999	0
642	20241002	102600	40718457	999	999	999	999	0
643	20241002	102500	40718457	999	999	999	999	0
644	20241002	102400	40718457	999	999	999	999	0
645	20241002	102300	40718457	999	999	999	999	0
646	20241002	102200	40718457	999	999	999	999	0
647	20241002	102100	40718457	999	999	999	999	0
648	20241002	102000	40718457	999	999	999	999	0
649	20241002	101900	40718457	999	999	999	999	0
650	20241002	101800	40718457	999	999	999	999	0
651	20241002	101700	40718457	999	999	999	999	0
652	20241002	101600	40718457	999	999	999	999	0
653	20241002	101500	40718457	999	999	999	999	0
654	20241002	101400	40718457	999	999	999	999	2
655	20241002	101300	40716459	999	999	999	999	8
656	20241002	101200	40708467	999	999	999	999	11
657	20241002	101100	40697478	999	999	999	999	0
658	20241002	101000	40697478	999	999	999	999	1
659	20241002	100900	40696479	999	999	999	999	1
660	20241002	100800	40695480	996	996	996	996	0
661	20241002	100700	40695480	996	996	996	996	0
662	20241002	100600	40695480	996	996	996	996	0
663	20241002	100500	40695480	996	996	996	996	0
664	20241002	100400	40695480	996	996	996	996	0
665	20241002	100300	40695480	996	996	996	996	0
666	20241002	100200	40695480	996	996	996	996	0
667	20241002	100100	40695480	996	996	996	996	0
668	20241002	100000	40695480	996	996	996	996	0
669	20241002	095900	40695480	996	996	996	996	0
670	20241002	095800	40695480	996	996	996	996	1
671	20241002	095700	40694484	996	996	996	996	1
672	20241002	095600	40693488	996	996	996	996	0
673	20241002	095500	40693488	996	996	996	996	0
674	20241002	095400	40693488	996	996	996	996	0
675	20241002	095300	40693488	996	996	996	996	0
676	20241002	095200	40693488	996	997	997	996	8160
677	20241002	095100	32566126	997	997	997	997	2
678	20241002	095000	32564132	1000	1000	1000	1000	0
679	20241002	094900	32564132	1000	996	1000	996	2000
680	20241002	094800	30568826	996	996	996	996	842
681	20241002	094700	29730194	996	996	996	996	1
682	20241002	094600	29729198	996	996	997	996	104
683	20241002	094500	29625530	996	996	996	996	0
684	20241002	094400	29625530	996	996	996	996	0
685	20241002	094300	29625530	996	996	996	996	4
686	20241002	094200	29621546	996	996	996	996	8
687	20241002	094100	29613578	996	996	996	996	0
688	20241002	094000	29613578	996	996	996	996	0
689	20241002	093900	29613578	996	996	996	996	9
690	20241002	093800	29604614	996	996	996	996	16
691	20241002	093700	29588678	996	990	997	990	1005
692	20241002	093600	28588892	985	990	990	985	428
693	20241002	093500	28167192	985	990	990	985	4257
694	20241002	093400	23972166	992	992	992	992	0
695	20241002	093300	23972166	992	992	992	992	0
696	20241002	093200	23972166	992	992	992	992	0
697	20241002	093100	23972166	992	992	992	992	0
698	20241002	093000	23972166	992	992	992	992	9
699	20241002	092900	23963238	989	989	989	989	0
700	20241002	092800	23963238	989	989	989	989	0
701	20241002	092700	23963238	989	989	989	989	0
702	20241002	092600	23963238	989	989	989	989	0
703	20241002	092500	23963238	989	989	989	989	0
704	20241002	092400	23963238	989	989	989	989	60
705	20241002	092300	23903898	990	990	990	990	0
706	20241002	092200	23903898	990	990	990	987	604
707	20241002	092100	23306112	990	991	991	990	2075
708	20241002	092000	21250797	994	994	994	994	20
709	20241002	091900	21230917	994	994	994	994	4
710	20241002	091800	21226941	994	994	994	994	0
711	20241002	091700	21226941	994	994	994	994	0
712	20241002	091600	21226941	994	994	994	994	0
713	20241002	091500	21226941	994	992	994	992	2000
714	20241002	091400	19241071	992	992	992	992	8
715	20241002	091300	19233135	992	992	992	992	20
716	20241002	091200	19213295	992	992	992	992	5
717	20241002	091100	19208335	984	984	984	984	0
718	20241002	091000	19208335	984	985	985	984	1804
719	20241002	090900	17431499	986	986	986	986	31
720	20241002	090800	17400933	985	990	990	985	1000
721	20241002	090700	16414418	990	994	994	989	8200
722	20241002	090600	8280241	994	994	994	994	2
723	20241002	090500	8278253	994	999	999	994	1085
724	20241002	090400	7199647	999	999	999	999	3
725	20241002	090300	7196650	994	994	994	994	8
726	20241002	090200	7188698	1000	1000	1000	1000	2000
727	20241002	090100	5188698	1003	994	1003	994	5
728	20241002	090000	5183710	994	994	994	994	5215