KissMeData/020760/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	190700	46541391	980	980	980	980	816
3	20241015	190600	46541391	980	980	980	980	0
4	20241015	190500	46541391	980	980	980	980	0
5	20241015	190400	46541391	980	980	980	980	0
6	20241015	190300	46541391	980	980	980	980	0
7	20241015	190200	46541391	980	980	980	980	0
8	20241015	190100	46541391	980	980	980	980	0
9	20241015	190000	46541391	980	980	980	980	0
10	20241015	185900	46541391	980	980	980	980	0
11	20241015	185800	46541391	980	980	980	980	0
12	20241015	185700	46541391	980	980	980	980	0
13	20241015	185600	46541391	980	980	980	980	0
14	20241015	185500	46541391	980	980	980	980	0
15	20241015	185400	46541391	980	980	980	980	0
16	20241015	185300	46541391	980	980	980	980	0
17	20241015	185200	46541391	980	980	980	980	0
18	20241015	185100	46541391	980	980	980	980	0
19	20241015	185000	46541391	980	980	980	980	0
20	20241015	184900	46541391	980	980	980	980	0
21	20241015	184800	46541391	980	980	980	980	0
22	20241015	184700	46541391	980	980	980	980	0
23	20241015	184600	46541391	980	980	980	980	0
24	20241015	184500	46541391	980	980	980	980	0
25	20241015	184400	46541391	980	980	980	980	0
26	20241015	184300	46541391	980	980	980	980	0
27	20241015	184200	46541391	980	980	980	980	0
28	20241015	184100	46541391	980	980	980	980	0
29	20241015	184000	46541391	980	980	980	980	0
30	20241015	183900	46541391	980	980	980	980	0
31	20241015	183800	46541391	980	980	980	980	0
32	20241015	183700	46541391	980	980	980	980	816
33	20241015	183600	46541391	980	980	980	980	0
34	20241015	183500	46541391	980	980	980	980	0
35	20241015	183400	46541391	980	980	980	980	0
36	20241015	183300	46541391	980	980	980	980	0
37	20241015	183200	46541391	980	980	980	980	0
38	20241015	183100	46541391	980	980	980	980	0
39	20241015	183000	46541391	980	980	980	980	0
40	20241015	182900	46541391	980	980	980	980	0
41	20241015	182800	46541391	980	980	980	980	0
42	20241015	182700	46541391	980	980	980	980	0
43	20241015	182600	46541391	980	980	980	980	0
44	20241015	182500	46541391	980	980	980	980	0
45	20241015	182400	46541391	980	980	980	980	0
46	20241015	182300	46541391	980	980	980	980	0
47	20241015	182200	46541391	980	980	980	980	0
48	20241015	182100	46541391	980	980	980	980	0
49	20241015	182000	46541391	980	980	980	980	0
50	20241015	181900	46541391	980	980	980	980	0
51	20241015	181800	46541391	980	980	980	980	0
52	20241015	181700	46541391	980	980	980	980	0
53	20241015	181600	46541391	980	980	980	980	0
54	20241015	181500	46541391	980	980	980	980	0
55	20241015	181400	46541391	980	980	980	980	0
56	20241015	181300	46541391	980	980	980	980	0
57	20241015	181200	46541391	980	980	980	980	0
58	20241015	181100	46541391	980	980	980	980	0
59	20241015	181000	46541391	980	980	980	980	0
60	20241015	180900	46541391	980	980	980	980	0
61	20241015	180800	46541391	980	980	980	980	0
62	20241015	180700	46541391	980	980	980	980	816
63	20241015	180600	46541391	980	980	980	980	0
64	20241015	180500	46541391	980	980	980	980	0
65	20241015	180400	46541391	980	980	980	980	0
66	20241015	180300	46541391	980	980	980	980	0
67	20241015	180200	46541391	980	980	980	980	0
68	20241015	180100	46541391	980	980	980	980	0
69	20241015	180000	46541391	980	980	980	980	0
70	20241015	175900	46541391	980	980	980	980	0
71	20241015	175800	46541391	980	980	980	980	0
72	20241015	175700	46541391	980	980	980	980	0
73	20241015	175600	46541391	980	980	980	980	0
74	20241015	175500	46541391	980	980	980	980	0
75	20241015	175400	46541391	980	980	980	980	0
76	20241015	175300	46541391	980	980	980	980	0
77	20241015	175200	46541391	980	980	980	980	0
78	20241015	175100	46541391	980	980	980	980	0
79	20241015	175000	46541391	980	980	980	980	0
80	20241015	174900	46541391	980	980	980	980	0
81	20241015	174800	46541391	980	980	980	980	0
82	20241015	174700	46541391	980	980	980	980	0
83	20241015	174600	46541391	980	980	980	980	0
84	20241015	174500	46541391	980	980	980	980	0
85	20241015	174400	46541391	980	980	980	980	0
86	20241015	174300	46541391	980	980	980	980	0
87	20241015	174200	46541391	980	980	980	980	0
88	20241015	174100	46541391	980	980	980	980	0
89	20241015	174000	46541391	980	980	980	980	0
90	20241015	173900	46541391	980	980	980	980	0
91	20241015	173800	46541391	980	980	980	980	0
92	20241015	173700	46541391	980	980	980	980	816
93	20241015	173600	46541391	980	980	980	980	0
94	20241015	173500	46541391	980	980	980	980	0
95	20241015	173400	46541391	980	980	980	980	0
96	20241015	173300	46541391	980	980	980	980	0
97	20241015	173200	46541391	980	980	980	980	0
98	20241015	173100	46541391	980	980	980	980	0
99	20241015	173000	46541391	980	980	980	980	0
100	20241015	172900	46541391	980	980	980	980	0
101	20241015	172800	46541391	980	980	980	980	0
102	20241015	172700	46541391	980	980	980	980	0
103	20241015	172600	46541391	980	980	980	980	0
104	20241015	172500	46541391	980	980	980	980	0
105	20241015	172400	46541391	980	980	980	980	0
106	20241015	172300	46541391	980	980	980	980	0
107	20241015	172200	46541391	980	980	980	980	0
108	20241015	172100	46541391	980	980	980	980	0
109	20241015	172000	46541391	980	980	980	980	0
110	20241015	171900	46541391	980	980	980	980	0
111	20241015	171800	46541391	980	980	980	980	0
112	20241015	171700	46541391	980	980	980	980	0
113	20241015	171600	46541391	980	980	980	980	0
114	20241015	171500	46541391	980	980	980	980	0
115	20241015	171400	46541391	980	980	980	980	0
116	20241015	171300	46541391	980	980	980	980	0
117	20241015	171200	46541391	980	980	980	980	0
118	20241015	171100	46541391	980	980	980	980	0
119	20241015	171000	46541391	980	980	980	980	0
120	20241015	170900	46541391	980	980	980	980	0
121	20241015	170800	46541391	980	980	980	980	0
122	20241015	170700	46541391	980	980	980	980	816
123	20241015	170600	46541391	980	980	980	980	0
124	20241015	170500	46541391	980	980	980	980	0
125	20241015	170400	46541391	980	980	980	980	0
126	20241015	170300	46541391	980	980	980	980	0
127	20241015	170200	46541391	980	980	980	980	0
128	20241015	170100	46541391	980	980	980	980	0
129	20241015	170000	46541391	980	980	980	980	0
130	20241015	165900	46541391	980	980	980	980	0
131	20241015	165800	46541391	980	980	980	980	0
132	20241015	165700	46541391	980	980	980	980	0
133	20241015	165600	46541391	980	980	980	980	0
134	20241015	165500	46541391	980	980	980	980	0
135	20241015	165400	46541391	980	980	980	980	0
136	20241015	165300	46541391	980	980	980	980	0
137	20241015	165200	46541391	980	980	980	980	0
138	20241015	165100	46541391	980	980	980	980	0
139	20241015	165000	46541391	980	980	980	980	0
140	20241015	164900	46541391	980	980	980	980	0
141	20241015	164800	46541391	980	980	980	980	0
142	20241015	164700	46541391	980	980	980	980	0
143	20241015	164600	46541391	980	980	980	980	0
144	20241015	164500	46541391	980	980	980	980	0
145	20241015	164400	46541391	980	980	980	980	0
146	20241015	164300	46541391	980	980	980	980	0
147	20241015	164200	46541391	980	980	980	980	0
148	20241015	164100	46541391	980	980	980	980	0
149	20241015	164000	46541391	980	980	980	980	0
150	20241015	163900	46541391	980	980	980	980	0
151	20241015	163800	46541391	980	980	980	980	0
152	20241015	163700	46541391	980	980	980	980	816
153	20241015	163600	46541391	980	980	980	980	0
154	20241015	163500	46541391	980	980	980	980	0
155	20241015	163400	46541391	980	980	980	980	0
156	20241015	163300	46541391	980	980	980	980	0
157	20241015	163200	46541391	980	980	980	980	0
158	20241015	163100	46541391	980	980	980	980	0
159	20241015	163000	46541391	980	980	980	980	0
160	20241015	162900	46541391	980	980	980	980	0
161	20241015	162800	46541391	980	980	980	980	0
162	20241015	162700	46541391	980	980	980	980	0
163	20241015	162600	46541391	980	980	980	980	0
164	20241015	162500	46541391	980	980	980	980	0
165	20241015	162400	46541391	980	980	980	980	0
166	20241015	162300	46541391	980	980	980	980	0
167	20241015	162200	46541391	980	980	980	980	0
168	20241015	162100	46541391	980	980	980	980	0
169	20241015	162000	46541391	980	980	980	980	0
170	20241015	161900	46541391	980	980	980	980	0
171	20241015	161800	46541391	980	980	980	980	0
172	20241015	161700	46541391	980	980	980	980	0
173	20241015	161600	46541391	980	980	980	980	0
174	20241015	161500	46541391	980	980	980	980	0
175	20241015	161400	46541391	980	980	980	980	0
176	20241015	161300	46541391	980	980	980	980	0
177	20241015	161200	46541391	980	980	980	980	0
178	20241015	161100	46541391	980	980	980	980	0
179	20241015	161000	46541391	980	980	980	980	0
180	20241015	160900	46541391	980	980	980	980	0
181	20241015	160800	46541391	980	980	980	980	0
182	20241015	160700	46541391	980	980	980	980	816
183	20241015	160600	46541391	980	980	980	980	0
184	20241015	160500	46541391	980	980	980	980	0
185	20241015	160400	46541391	980	980	980	980	0
186	20241015	160300	46541391	980	980	980	980	0
187	20241015	160200	46541391	980	980	980	980	0
188	20241015	160100	46541391	980	980	980	980	0
189	20241015	160000	46541391	980	980	980	980	0
190	20241015	155900	46541391	980	980	980	980	0
191	20241015	155800	46541391	980	980	980	980	0
192	20241015	155700	46541391	980	980	980	980	0
193	20241015	155600	46541391	980	980	980	980	0
194	20241015	155500	46541391	980	980	980	980	0
195	20241015	155400	46541391	980	980	980	980	0
196	20241015	155300	46541391	980	980	980	980	0
197	20241015	155200	46541391	980	980	980	980	0
198	20241015	155100	46541391	980	980	980	980	0
199	20241015	155000	46541391	980	980	980	980	0
200	20241015	154900	46541391	980	980	980	980	0
201	20241015	154800	46541391	980	980	980	980	0
202	20241015	154700	46541391	980	980	980	980	0
203	20241015	154600	46541391	980	980	980	980	0
204	20241015	154500	46541391	980	980	980	980	0
205	20241015	154400	46541391	980	980	980	980	0
206	20241015	154300	46541391	980	980	980	980	0
207	20241015	154200	46541391	980	980	980	980	0
208	20241015	154100	46541391	980	980	980	980	0
209	20241015	154000	46541391	980	980	980	980	0
210	20241015	153900	46541391	980	980	980	980	0
211	20241015	153800	46541391	980	980	980	980	0
212	20241015	153700	46541391	980	980	980	980	816
213	20241015	153600	46541391	980	980	980	980	0
214	20241015	153500	46541391	980	980	980	980	0
215	20241015	153400	46541391	980	980	980	980	0
216	20241015	153300	46541391	980	980	980	980	0
217	20241015	153200	46541391	980	980	980	980	0
218	20241015	153100	46541391	980	980	980	980	0
219	20241015	153000	46541391	980	980	980	980	816
220	20241015	152900	45741711	983	983	983	983	0
221	20241015	152800	45741711	983	983	983	983	0
222	20241015	152700	45741711	983	983	983	983	0
223	20241015	152600	45741711	983	983	983	983	0
224	20241015	152500	45741711	983	983	983	983	0
225	20241015	152400	45741711	983	983	983	983	0
226	20241015	152300	45741711	983	983	983	983	0
227	20241015	152200	45741711	983	983	983	983	0
228	20241015	152100	45741711	983	983	983	983	0
229	20241015	152000	45741711	983	983	983	983	0
230	20241015	151900	45741711	983	986	986	982	18
231	20241015	151800	45724025	983	983	983	983	18
232	20241015	151700	45706331	986	986	986	986	0
233	20241015	151600	45706331	986	986	986	986	0
234	20241015	151500	45706331	986	986	986	986	0
235	20241015	151400	45706331	986	986	986	986	0
236	20241015	151300	45706331	986	986	986	986	0
237	20241015	151200	45706331	986	986	986	986	0
238	20241015	151100	45706331	986	986	986	986	0
239	20241015	151000	45706331	986	986	986	986	0
240	20241015	150900	45706331	986	986	986	986	0
241	20241015	150800	45706331	986	986	986	986	0
242	20241015	150700	45706331	986	986	986	986	0
243	20241015	150600	45706331	986	986	986	986	0
244	20241015	150500	45706331	986	986	986	986	0
245	20241015	150400	45706331	986	986	986	986	0
246	20241015	150300	45706331	986	986	986	986	0
247	20241015	150200	45706331	986	986	986	986	0
248	20241015	150100	45706331	986	986	986	986	1
249	20241015	150000	45705345	983	983	983	983	0
250	20241015	145900	45705345	983	985	985	983	39
251	20241015	145800	45666998	985	985	985	985	5
252	20241015	145700	45662073	985	985	985	985	471
253	20241015	145600	45198138	985	985	985	985	29
254	20241015	145500	45169573	985	985	985	985	2
255	20241015	145400	45167603	985	985	985	985	0
256	20241015	145300	45167603	985	985	985	985	0
257	20241015	145200	45167603	985	985	985	985	0
258	20241015	145100	45167603	985	985	985	985	0
259	20241015	145000	45167603	985	985	985	985	0
260	20241015	144900	45167603	985	985	985	985	1
261	20241015	144800	45166618	985	985	985	985	0
262	20241015	144700	45166618	985	985	985	985	1
263	20241015	144600	45165633	985	985	985	985	0
264	20241015	144500	45165633	985	985	985	985	10
265	20241015	144400	45155783	985	985	985	985	0
266	20241015	144300	45155783	985	985	985	985	0
267	20241015	144200	45155783	985	985	985	985	0
268	20241015	144100	45155783	985	985	985	985	0
269	20241015	144000	45155783	985	985	985	985	0
270	20241015	143900	45155783	985	985	985	985	0
271	20241015	143800	45155783	985	985	985	985	0
272	20241015	143700	45155783	985	985	985	985	1
273	20241015	143600	45154798	985	985	985	985	30
274	20241015	143500	45125248	985	985	985	985	0
275	20241015	143400	45125248	985	985	985	985	0
276	20241015	143300	45125248	985	985	985	985	50
277	20241015	143200	45075998	985	985	985	985	0
278	20241015	143100	45075998	985	985	985	985	0
279	20241015	143000	45075998	985	986	986	985	49
280	20241015	142900	45027689	986	986	986	986	0
281	20241015	142800	45027689	986	986	986	986	0
282	20241015	142700	45027689	986	986	986	986	0
283	20241015	142600	45027689	986	986	986	986	0
284	20241015	142500	45027689	986	986	986	986	0
285	20241015	142400	45027689	986	986	986	986	0
286	20241015	142300	45027689	986	986	986	986	0
287	20241015	142200	45027689	986	986	986	986	0
288	20241015	142100	45027689	986	986	986	986	0
289	20241015	142000	45027689	986	986	986	986	0
290	20241015	141900	45027689	986	986	986	986	0
291	20241015	141800	45027689	986	986	986	986	0
292	20241015	141700	45027689	986	986	986	986	0
293	20241015	141600	45027689	986	986	986	986	0
294	20241015	141500	45027689	986	986	986	986	0
295	20241015	141400	45027689	986	986	986	986	56
296	20241015	141300	44972473	986	986	986	986	0
297	20241015	141200	44972473	986	986	986	986	100
298	20241015	141100	44873873	986	986	986	986	0
299	20241015	141000	44873873	986	986	986	986	0
300	20241015	140900	44873873	986	986	986	986	0
301	20241015	140800	44873873	986	986	986	986	0
302	20241015	140700	44873873	986	986	986	986	0
303	20241015	140600	44873873	986	986	986	986	0
304	20241015	140500	44873873	986	986	986	986	0
305	20241015	140400	44873873	986	986	986	986	6
306	20241015	140300	44867957	986	986	986	986	4
307	20241015	140200	44864013	986	986	986	986	0
308	20241015	140100	44864013	986	986	986	986	0
309	20241015	140000	44864013	986	986	986	986	0
310	20241015	135900	44864013	986	986	986	986	0
311	20241015	135800	44864013	986	986	986	986	0
312	20241015	135700	44864013	986	986	986	986	0
313	20241015	135600	44864013	986	986	986	986	0
314	20241015	135500	44864013	986	986	986	986	0
315	20241015	135400	44864013	986	986	986	986	0
316	20241015	135300	44864013	986	986	986	986	0
317	20241015	135200	44864013	986	986	986	986	0
318	20241015	135100	44864013	986	986	986	986	0
319	20241015	135000	44864013	986	986	986	986	0
320	20241015	134900	44864013	986	986	986	986	0
321	20241015	134800	44864013	986	986	986	986	0
322	20241015	134700	44864013	986	986	986	986	0
323	20241015	134600	44864013	986	986	986	986	15
324	20241015	134500	44849223	987	987	987	987	0
325	20241015	134400	44849223	987	987	987	987	0
326	20241015	134300	44849223	987	987	987	987	0
327	20241015	134200	44849223	987	987	987	987	0
328	20241015	134100	44849223	987	987	987	987	0
329	20241015	134000	44849223	987	987	987	987	0
330	20241015	133900	44849223	987	987	987	987	0
331	20241015	133800	44849223	987	987	987	987	0
332	20241015	133700	44849223	987	987	987	987	0
333	20241015	133600	44849223	987	987	987	987	0
334	20241015	133500	44849223	987	984	987	984	85
335	20241015	133400	44765389	980	980	980	980	0
336	20241015	133300	44765389	980	980	980	980	0
337	20241015	133200	44765389	980	980	980	980	0
338	20241015	133100	44765389	980	980	980	980	0
339	20241015	133000	44765389	980	980	980	980	0
340	20241015	132900	44765389	980	980	980	980	0
341	20241015	132800	44765389	980	980	980	980	50
342	20241015	132700	44716389	987	987	987	987	506
343	20241015	132600	44216967	987	987	987	987	0
344	20241015	132500	44216967	987	987	987	987	0
345	20241015	132400	44216967	987	987	987	987	0
346	20241015	132300	44216967	987	987	987	987	0
347	20241015	132200	44216967	987	987	987	987	0
348	20241015	132100	44216967	987	987	987	987	0
349	20241015	132000	44216967	987	987	987	987	0
350	20241015	131900	44216967	987	987	987	987	0
351	20241015	131800	44216967	987	987	987	987	0
352	20241015	131700	44216967	987	987	987	987	0
353	20241015	131600	44216967	987	976	987	976	200
354	20241015	131500	44020942	975	975	975	975	0
355	20241015	131400	44020942	975	975	975	975	0
356	20241015	131300	44020942	975	975	975	975	0
357	20241015	131200	44020942	975	975	975	975	0
358	20241015	131100	44020942	975	975	975	975	0
359	20241015	131000	44020942	975	975	975	975	0
360	20241015	130900	44020942	975	975	975	975	0
361	20241015	130800	44020942	975	975	975	975	0
362	20241015	130700	44020942	975	975	975	975	0
363	20241015	130600	44020942	975	975	975	975	3
364	20241015	130500	44018017	975	975	975	975	0
365	20241015	130400	44018017	975	975	975	975	0
366	20241015	130300	44018017	975	975	975	975	0
367	20241015	130200	44018017	975	975	975	975	0
368	20241015	130100	44018017	975	976	976	975	36
369	20241015	130000	43982899	976	976	976	976	0
370	20241015	125900	43982899	976	976	976	976	0
371	20241015	125800	43982899	976	976	976	976	18
372	20241015	125700	43965331	977	977	977	977	0
373	20241015	125600	43965331	977	976	977	976	66
374	20241015	125500	43900867	977	976	977	976	28
375	20241015	125400	43873529	976	976	976	976	18
376	20241015	125300	43855961	975	975	975	975	0
377	20241015	125200	43855961	975	975	975	975	28
378	20241015	125100	43828661	975	975	975	975	36
379	20241015	125000	43793561	977	974	977	974	518
380	20241015	124900	43287529	974	974	974	974	36
381	20241015	124800	43252465	973	974	974	973	36
382	20241015	124700	43217419	977	977	977	977	0
383	20241015	124600	43217419	977	977	977	977	0
384	20241015	124500	43217419	977	977	977	977	5
385	20241015	124400	43212534	977	977	977	977	0
386	20241015	124300	43212534	977	977	977	977	0
387	20241015	124200	43212534	977	977	977	977	0
388	20241015	124100	43212534	977	977	977	977	50
389	20241015	124000	43163684	977	977	977	977	0
390	20241015	123900	43163684	977	977	977	977	0
391	20241015	123800	43163684	977	977	977	977	0
392	20241015	123700	43163684	977	977	977	977	0
393	20241015	123600	43163684	977	977	977	977	0
394	20241015	123500	43163684	977	977	977	977	0
395	20241015	123400	43163684	977	977	977	977	0
396	20241015	123300	43163684	977	977	977	977	0
397	20241015	123200	43163684	977	977	977	977	0
398	20241015	123100	43163684	977	977	977	977	0
399	20241015	123000	43163684	977	977	977	977	0
400	20241015	122900	43163684	977	977	977	977	0
401	20241015	122800	43163684	977	977	977	977	0
402	20241015	122700	43163684	977	977	977	977	0
403	20241015	122600	43163684	977	977	977	977	0
404	20241015	122500	43163684	977	977	977	977	0
405	20241015	122400	43163684	977	977	977	977	0
406	20241015	122300	43163684	977	977	977	977	0
407	20241015	122200	43163684	977	977	977	977	0
408	20241015	122100	43163684	977	977	977	977	0
409	20241015	122000	43163684	977	977	977	977	0
410	20241015	121900	43163684	977	977	977	977	0
411	20241015	121800	43163684	977	977	977	977	130
412	20241015	121700	43036674	977	977	977	977	0
413	20241015	121600	43036674	977	977	977	977	0
414	20241015	121500	43036674	977	977	977	977	1
415	20241015	121400	43035697	971	971	971	971	0
416	20241015	121300	43035697	971	971	971	971	0
417	20241015	121200	43035697	971	971	971	971	0
418	20241015	121100	43035697	971	971	971	971	171
419	20241015	121000	42869656	970	970	970	970	0
420	20241015	120900	42869656	970	970	970	970	400
421	20241015	120800	42481656	971	971	971	971	1
422	20241015	120700	42480685	971	970	971	970	108
423	20241015	120600	42375871	971	971	971	971	0
424	20241015	120500	42375871	971	971	971	971	0
425	20241015	120400	42375871	971	971	971	971	1
426	20241015	120300	42374900	971	971	971	971	0
427	20241015	120200	42374900	971	971	971	971	0
428	20241015	120100	42374900	971	973	973	971	2713
429	20241015	120000	39739368	973	973	973	973	333
430	20241015	115900	39415359	974	974	974	974	1
431	20241015	115800	39414385	973	973	973	973	0
432	20241015	115700	39414385	973	973	973	973	0
433	20241015	115600	39414385	973	973	973	973	0
434	20241015	115500	39414385	973	973	973	973	0
435	20241015	115400	39414385	973	973	973	973	0
436	20241015	115300	39414385	973	973	973	973	0
437	20241015	115200	39414385	973	973	973	973	1
438	20241015	115100	39413412	973	973	973	973	0
439	20241015	115000	39413412	973	973	973	973	0
440	20241015	114900	39413412	973	973	973	973	1
441	20241015	114800	39412439	973	973	973	973	1
442	20241015	114700	39411466	973	973	973	973	0
443	20241015	114600	39411466	973	973	973	973	1
444	20241015	114500	39410493	978	978	978	978	0
445	20241015	114400	39410493	978	978	978	978	0
446	20241015	114300	39410493	978	978	978	978	0
447	20241015	114200	39410493	978	978	978	978	0
448	20241015	114100	39410493	978	978	978	978	0
449	20241015	114000	39410493	978	978	978	978	0
450	20241015	113900	39410493	978	978	978	978	0
451	20241015	113800	39410493	978	978	978	978	0
452	20241015	113700	39410493	978	978	978	978	0
453	20241015	113600	39410493	978	978	978	978	0
454	20241015	113500	39410493	978	978	978	978	0
455	20241015	113400	39410493	978	978	978	978	0
456	20241015	113300	39410493	978	978	978	978	2
457	20241015	113200	39408537	971	975	975	971	2974
458	20241015	113100	36518707	980	980	980	980	0
459	20241015	113000	36518707	980	980	980	980	1
460	20241015	112900	36517727	972	972	972	972	0
461	20241015	112800	36517727	972	972	972	972	0
462	20241015	112700	36517727	972	979	979	972	16000
463	20241015	112600	20940915	980	980	980	980	0
464	20241015	112500	20940915	980	980	980	980	0
465	20241015	112400	20940915	980	980	980	980	20
466	20241015	112300	20921315	980	980	980	980	0
467	20241015	112200	20921315	980	980	980	980	0
468	20241015	112100	20921315	980	980	980	980	0
469	20241015	112000	20921315	980	980	980	980	0
470	20241015	111900	20921315	980	980	980	980	0
471	20241015	111800	20921315	980	980	980	980	0
472	20241015	111700	20921315	980	980	980	980	0
473	20241015	111600	20921315	980	980	980	980	0
474	20241015	111500	20921315	980	980	980	980	0
475	20241015	111400	20921315	980	980	980	980	0
476	20241015	111300	20921315	980	980	980	980	0
477	20241015	111200	20921315	980	980	980	980	0
478	20241015	111100	20921315	980	980	980	980	0
479	20241015	111000	20921315	980	980	980	980	50
480	20241015	110900	20872315	980	980	980	980	20
481	20241015	110800	20852715	980	980	980	980	0
482	20241015	110700	20852715	980	980	980	980	0
483	20241015	110600	20852715	980	980	980	980	30
484	20241015	110500	20823315	981	981	981	981	0
485	20241015	110400	20823315	981	981	981	981	0
486	20241015	110300	20823315	981	981	981	981	0
487	20241015	110200	20823315	981	981	981	981	0
488	20241015	110100	20823315	981	981	981	981	0
489	20241015	110000	20823315	981	981	981	981	0
490	20241015	105900	20823315	981	981	981	981	0
491	20241015	105800	20823315	981	981	981	981	150
492	20241015	105700	20676165	981	981	981	981	100
493	20241015	105600	20578065	983	983	983	983	0
494	20241015	105500	20578065	983	983	983	983	0
495	20241015	105400	20578065	983	983	983	983	0
496	20241015	105300	20578065	983	983	983	983	0
497	20241015	105200	20578065	983	983	983	983	3
498	20241015	105100	20575116	978	979	979	978	1690
499	20241015	105000	18921796	984	984	984	984	5
500	20241015	104900	18916876	984	984	984	984	0
501	20241015	104800	18916876	984	984	984	984	0
502	20241015	104700	18916876	984	984	984	984	1
503	20241015	104600	18915892	984	984	984	984	0
504	20241015	104500	18915892	984	984	984	984	0
505	20241015	104400	18915892	984	984	984	984	0
506	20241015	104300	18915892	984	984	984	984	0
507	20241015	104200	18915892	984	984	984	984	0
508	20241015	104100	18915892	984	984	984	984	5
509	20241015	104000	18910972	978	980	980	978	1111
510	20241015	103900	17823359	979	979	979	979	0
511	20241015	103800	17823359	979	979	979	979	0
512	20241015	103700	17823359	979	979	979	979	0
513	20241015	103600	17823359	979	979	979	979	0
514	20241015	103500	17823359	979	979	979	979	9
515	20241015	103400	17814548	979	979	979	979	0
516	20241015	103300	17814548	979	979	979	979	0
517	20241015	103200	17814548	979	979	979	979	57
518	20241015	103100	17758745	979	979	979	979	1
519	20241015	103000	17757766	979	979	979	979	5
520	20241015	102900	17752871	987	987	987	987	0
521	20241015	102800	17752871	987	987	987	987	0
522	20241015	102700	17752871	987	987	987	987	0
523	20241015	102600	17752871	987	987	987	987	0
524	20241015	102500	17752871	987	987	987	987	0
525	20241015	102400	17752871	987	987	987	987	0
526	20241015	102300	17752871	987	987	987	987	0
527	20241015	102200	17752871	987	987	987	987	0
528	20241015	102100	17752871	987	987	987	987	0
529	20241015	102000	17752871	987	987	987	987	0
530	20241015	101900	17752871	987	987	987	987	0
531	20241015	101800	17752871	987	987	987	987	0
532	20241015	101700	17752871	987	987	987	987	0
533	20241015	101600	17752871	987	987	987	987	0
534	20241015	101500	17752871	987	987	987	987	1
535	20241015	101400	17751884	976	976	976	976	0
536	20241015	101300	17751884	976	976	976	976	0
537	20241015	101200	17751884	976	976	976	976	0
538	20241015	101100	17751884	976	976	976	976	0
539	20241015	101000	17751884	976	976	976	976	0
540	20241015	100900	17751884	976	976	976	976	0
541	20241015	100800	17751884	976	976	976	976	0
542	20241015	100700	17751884	976	976	976	976	0
543	20241015	100600	17751884	976	977	977	976	2517
544	20241015	100500	15295107	980	980	980	980	0
545	20241015	100400	15295107	980	980	980	980	0
546	20241015	100300	15295107	980	980	980	980	1
547	20241015	100200	15294127	980	979	980	979	50
548	20241015	100100	15245132	976	976	976	976	0
549	20241015	100000	15245132	976	976	976	976	0
550	20241015	095900	15245132	976	977	977	976	1134
551	20241015	095800	14137479	977	977	977	977	0
552	20241015	095700	14137479	977	978	978	977	533
553	20241015	095600	13616638	979	979	979	979	17
554	20241015	095500	13599995	980	980	980	980	0
555	20241015	095400	13599995	980	980	980	980	1
556	20241015	095300	13599015	980	979	980	979	162
557	20241015	095200	13440338	976	976	976	976	2000
558	20241015	095100	11488338	979	979	979	979	1
559	20241015	095000	11487359	979	979	979	979	3
560	20241015	094900	11484422	979	979	979	979	2
561	20241015	094800	11482464	979	979	979	979	0
562	20241015	094700	11482464	979	979	979	979	52
563	20241015	094600	11431556	980	984	984	980	8624
564	20241015	094500	2974199	988	988	988	988	0
565	20241015	094400	2974199	988	988	988	988	20
566	20241015	094300	2954439	986	986	986	986	0
567	20241015	094200	2954439	986	986	986	986	570
568	20241015	094100	2392419	987	987	987	987	0
569	20241015	094000	2392419	987	987	987	987	0
570	20241015	093900	2392419	987	987	987	987	1172
571	20241015	093800	1235655	989	989	989	989	0
572	20241015	093700	1235655	989	989	989	989	1
573	20241015	093600	1234666	987	987	987	987	452
574	20241015	093500	788542	989	989	989	989	0
575	20241015	093400	788542	989	989	989	989	0
576	20241015	093300	788542	989	989	989	989	0
577	20241015	093200	788542	989	989	989	989	43
578	20241015	093100	746015	989	989	989	989	34
579	20241015	093000	712389	989	989	989	989	0
580	20241015	092900	712389	989	989	989	989	30
581	20241015	092800	682719	989	989	989	989	0
582	20241015	092700	682719	989	989	989	989	10
583	20241015	092600	672829	987	987	987	987	7
584	20241015	092500	665920	990	990	990	990	0
585	20241015	092400	665920	990	990	990	990	5
586	20241015	092300	660970	991	991	991	991	5
587	20241015	092200	656015	991	991	991	991	0
588	20241015	092100	656015	991	991	991	991	0
589	20241015	092000	656015	991	991	991	991	0
590	20241015	091900	656015	991	991	991	991	0
591	20241015	091800	656015	991	991	991	991	60
592	20241015	091700	596555	991	991	991	991	1
593	20241015	091600	595564	991	991	991	991	0
594	20241015	091500	595564	991	991	991	991	0
595	20241015	091400	595564	991	991	991	991	0
596	20241015	091300	595564	991	991	991	991	0
597	20241015	091200	595564	991	991	991	991	0
598	20241015	091100	595564	991	991	991	991	0
599	20241015	091000	595564	991	991	991	991	0
600	20241015	090900	595564	991	991	991	991	0
601	20241015	090800	595564	991	991	991	991	0
602	20241015	090700	595564	991	991	991	991	0
603	20241015	090600	595564	991	991	991	991	2
604	20241015	090500	593582	991	991	991	991	1
605	20241015	090400	592591	991	991	991	991	0
606	20241015	090300	592591	991	991	991	991	0
607	20241015	090200	592591	991	991	991	991	1
608	20241015	090100	591600	986	986	986	986	0
609	20241015	090000	591600	986	986	986	986	600