KissMeData/020760/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	190600	34798143	970	970	970	970	2010
3	20241016	190500	34798143	970	970	970	970	0
4	20241016	190400	34798143	970	970	970	970	0
5	20241016	190300	34798143	970	970	970	970	0
6	20241016	190200	34798143	970	970	970	970	0
7	20241016	190100	34798143	970	970	970	970	0
8	20241016	190000	34798143	970	970	970	970	0
9	20241016	185900	34798143	970	970	970	970	0
10	20241016	185800	34798143	970	970	970	970	0
11	20241016	185700	34798143	970	970	970	970	0
12	20241016	185600	34798143	970	970	970	970	0
13	20241016	185500	34798143	970	970	970	970	0
14	20241016	185400	34798143	970	970	970	970	0
15	20241016	185300	34798143	970	970	970	970	0
16	20241016	185200	34798143	970	970	970	970	0
17	20241016	185100	34798143	970	970	970	970	0
18	20241016	185000	34798143	970	970	970	970	0
19	20241016	184900	34798143	970	970	970	970	0
20	20241016	184800	34798143	970	970	970	970	0
21	20241016	184700	34798143	970	970	970	970	0
22	20241016	184600	34798143	970	970	970	970	0
23	20241016	184500	34798143	970	970	970	970	0
24	20241016	184400	34798143	970	970	970	970	0
25	20241016	184300	34798143	970	970	970	970	0
26	20241016	184200	34798143	970	970	970	970	0
27	20241016	184100	34798143	970	970	970	970	0
28	20241016	184000	34798143	970	970	970	970	0
29	20241016	183900	34798143	970	970	970	970	0
30	20241016	183800	34798143	970	970	970	970	0
31	20241016	183700	34798143	970	970	970	970	0
32	20241016	183600	34798143	970	970	970	970	2010
33	20241016	183500	34798143	970	970	970	970	0
34	20241016	183400	34798143	970	970	970	970	0
35	20241016	183300	34798143	970	970	970	970	0
36	20241016	183200	34798143	970	970	970	970	0
37	20241016	183100	34798143	970	970	970	970	0
38	20241016	183000	34798143	970	970	970	970	0
39	20241016	182900	34798143	970	970	970	970	0
40	20241016	182800	34798143	970	970	970	970	0
41	20241016	182700	34798143	970	970	970	970	0
42	20241016	182600	34798143	970	970	970	970	0
43	20241016	182500	34798143	970	970	970	970	0
44	20241016	182400	34798143	970	970	970	970	0
45	20241016	182300	34798143	970	970	970	970	0
46	20241016	182200	34798143	970	970	970	970	0
47	20241016	182100	34798143	970	970	970	970	0
48	20241016	182000	34798143	970	970	970	970	0
49	20241016	181900	34798143	970	970	970	970	0
50	20241016	181800	34798143	970	970	970	970	0
51	20241016	181700	34798143	970	970	970	970	0
52	20241016	181600	34798143	970	970	970	970	0
53	20241016	181500	34798143	970	970	970	970	0
54	20241016	181400	34798143	970	970	970	970	0
55	20241016	181300	34798143	970	970	970	970	0
56	20241016	181200	34798143	970	970	970	970	0
57	20241016	181100	34798143	970	970	970	970	0
58	20241016	181000	34798143	970	970	970	970	0
59	20241016	180900	34798143	970	970	970	970	0
60	20241016	180800	34798143	970	970	970	970	0
61	20241016	180700	34798143	970	970	970	970	0
62	20241016	180600	34798143	970	970	970	970	2010
63	20241016	180500	34798143	970	970	970	970	0
64	20241016	180400	34798143	970	970	970	970	0
65	20241016	180300	34798143	970	970	970	970	0
66	20241016	180200	34798143	970	970	970	970	0
67	20241016	180100	34798143	970	970	970	970	0
68	20241016	180000	34798143	970	970	970	970	0
69	20241016	175900	34798143	970	970	970	970	0
70	20241016	175800	34798143	970	970	970	970	0
71	20241016	175700	34798143	970	970	970	970	0
72	20241016	175600	34798143	970	970	970	970	0
73	20241016	175500	34798143	970	970	970	970	0
74	20241016	175400	34798143	970	970	970	970	0
75	20241016	175300	34798143	970	970	970	970	0
76	20241016	175200	34798143	970	970	970	970	0
77	20241016	175100	34798143	970	970	970	970	0
78	20241016	175000	34798143	970	970	970	970	0
79	20241016	174900	34798143	970	970	970	970	0
80	20241016	174800	34798143	970	970	970	970	0
81	20241016	174700	34798143	970	970	970	970	0
82	20241016	174600	34798143	970	970	970	970	0
83	20241016	174500	34798143	970	970	970	970	0
84	20241016	174400	34798143	970	970	970	970	0
85	20241016	174300	34798143	970	970	970	970	0
86	20241016	174200	34798143	970	970	970	970	0
87	20241016	174100	34798143	970	970	970	970	0
88	20241016	174000	34798143	970	970	970	970	0
89	20241016	173900	34798143	970	970	970	970	0
90	20241016	173800	34798143	970	970	970	970	0
91	20241016	173700	34798143	970	970	970	970	0
92	20241016	173600	34798143	970	970	970	970	2010
93	20241016	173500	34798143	970	970	970	970	0
94	20241016	173400	34798143	970	970	970	970	0
95	20241016	173300	34798143	970	970	970	970	0
96	20241016	173200	34798143	970	970	970	970	0
97	20241016	173100	34798143	970	970	970	970	0
98	20241016	173000	34798143	970	970	970	970	0
99	20241016	172900	34798143	970	970	970	970	0
100	20241016	172800	34798143	970	970	970	970	0
101	20241016	172700	34798143	970	970	970	970	0
102	20241016	172600	34798143	970	970	970	970	0
103	20241016	172500	34798143	970	970	970	970	0
104	20241016	172400	34798143	970	970	970	970	0
105	20241016	172300	34798143	970	970	970	970	0
106	20241016	172200	34798143	970	970	970	970	0
107	20241016	172100	34798143	970	970	970	970	0
108	20241016	172000	34798143	970	970	970	970	0
109	20241016	171900	34798143	970	970	970	970	0
110	20241016	171800	34798143	970	970	970	970	0
111	20241016	171700	34798143	970	970	970	970	0
112	20241016	171600	34798143	970	970	970	970	0
113	20241016	171500	34798143	970	970	970	970	0
114	20241016	171400	34798143	970	970	970	970	0
115	20241016	171300	34798143	970	970	970	970	0
116	20241016	171200	34798143	970	970	970	970	0
117	20241016	171100	34798143	970	970	970	970	0
118	20241016	171000	34798143	970	970	970	970	0
119	20241016	170900	34798143	970	970	970	970	0
120	20241016	170800	34798143	970	970	970	970	0
121	20241016	170700	34798143	970	970	970	970	0
122	20241016	170600	34798143	970	970	970	970	2010
123	20241016	170500	34798143	970	970	970	970	0
124	20241016	170400	34798143	970	970	970	970	0
125	20241016	170300	34798143	970	970	970	970	0
126	20241016	170200	34798143	970	970	970	970	0
127	20241016	170100	34798143	970	970	970	970	0
128	20241016	170000	34798143	970	970	970	970	0
129	20241016	165900	34798143	970	970	970	970	0
130	20241016	165800	34798143	970	970	970	970	0
131	20241016	165700	34798143	970	970	970	970	0
132	20241016	165600	34798143	970	970	970	970	0
133	20241016	165500	34798143	970	970	970	970	0
134	20241016	165400	34798143	970	970	970	970	0
135	20241016	165300	34798143	970	970	970	970	0
136	20241016	165200	34798143	970	970	970	970	0
137	20241016	165100	34798143	970	970	970	970	0
138	20241016	165000	34798143	970	970	970	970	0
139	20241016	164900	34798143	970	970	970	970	0
140	20241016	164800	34798143	970	970	970	970	0
141	20241016	164700	34798143	970	970	970	970	0
142	20241016	164600	34798143	970	970	970	970	0
143	20241016	164500	34798143	970	970	970	970	0
144	20241016	164400	34798143	970	970	970	970	0
145	20241016	164300	34798143	970	970	970	970	0
146	20241016	164200	34798143	970	970	970	970	0
147	20241016	164100	34798143	970	970	970	970	0
148	20241016	164000	34798143	970	970	970	970	0
149	20241016	163900	34798143	970	970	970	970	0
150	20241016	163800	34798143	970	970	970	970	0
151	20241016	163700	34798143	970	970	970	970	0
152	20241016	163600	34798143	970	970	970	970	2010
153	20241016	163500	34798143	970	970	970	970	0
154	20241016	163400	34798143	970	970	970	970	0
155	20241016	163300	34798143	970	970	970	970	0
156	20241016	163200	34798143	970	970	970	970	0
157	20241016	163100	34798143	970	970	970	970	0
158	20241016	163000	34798143	970	970	970	970	0
159	20241016	162900	34798143	970	970	970	970	0
160	20241016	162800	34798143	970	970	970	970	0
161	20241016	162700	34798143	970	970	970	970	0
162	20241016	162600	34798143	970	970	970	970	0
163	20241016	162500	34798143	970	970	970	970	0
164	20241016	162400	34798143	970	970	970	970	0
165	20241016	162300	34798143	970	970	970	970	0
166	20241016	162200	34798143	970	970	970	970	0
167	20241016	162100	34798143	970	970	970	970	0
168	20241016	162000	34798143	970	970	970	970	0
169	20241016	161900	34798143	970	970	970	970	0
170	20241016	161800	34798143	970	970	970	970	0
171	20241016	161700	34798143	970	970	970	970	0
172	20241016	161600	34798143	970	970	970	970	0
173	20241016	161500	34798143	970	970	970	970	0
174	20241016	161400	34798143	970	970	970	970	0
175	20241016	161300	34798143	970	970	970	970	0
176	20241016	161200	34798143	970	970	970	970	0
177	20241016	161100	34798143	970	970	970	970	0
178	20241016	161000	34798143	970	970	970	970	0
179	20241016	160900	34798143	970	970	970	970	0
180	20241016	160800	34798143	970	970	970	970	0
181	20241016	160700	34798143	970	970	970	970	0
182	20241016	160600	34798143	970	970	970	970	2010
183	20241016	160500	34798143	970	970	970	970	0
184	20241016	160400	34798143	970	970	970	970	0
185	20241016	160300	34798143	970	970	970	970	0
186	20241016	160200	34798143	970	970	970	970	0
187	20241016	160100	34798143	970	970	970	970	0
188	20241016	160000	34798143	970	970	970	970	0
189	20241016	155900	34798143	970	970	970	970	0
190	20241016	155800	34798143	970	970	970	970	0
191	20241016	155700	34798143	970	970	970	970	0
192	20241016	155600	34798143	970	970	970	970	0
193	20241016	155500	34798143	970	970	970	970	0
194	20241016	155400	34798143	970	970	970	970	0
195	20241016	155300	34798143	970	970	970	970	0
196	20241016	155200	34798143	970	970	970	970	0
197	20241016	155100	34798143	970	970	970	970	0
198	20241016	155000	34798143	970	970	970	970	0
199	20241016	154900	34798143	970	970	970	970	0
200	20241016	154800	34798143	970	970	970	970	0
201	20241016	154700	34798143	970	970	970	970	0
202	20241016	154600	34798143	970	970	970	970	0
203	20241016	154500	34798143	970	970	970	970	0
204	20241016	154400	34798143	970	970	970	970	0
205	20241016	154300	34798143	970	970	970	970	0
206	20241016	154200	34798143	970	970	970	970	0
207	20241016	154100	34798143	970	970	970	970	0
208	20241016	154000	34798143	970	970	970	970	0
209	20241016	153900	34798143	970	970	970	970	0
210	20241016	153800	34798143	970	970	970	970	0
211	20241016	153700	34798143	970	970	970	970	0
212	20241016	153600	34798143	970	970	970	970	2010
213	20241016	153500	34798143	970	970	970	970	0
214	20241016	153400	34798143	970	970	970	970	0
215	20241016	153300	34798143	970	970	970	970	0
216	20241016	153200	34798143	970	970	970	970	0
217	20241016	153100	34798143	970	970	970	970	0
218	20241016	153000	34798143	970	970	970	970	2010
219	20241016	152900	32848443	973	973	973	973	0
220	20241016	152800	32848443	973	973	973	973	0
221	20241016	152700	32848443	973	973	973	973	0
222	20241016	152600	32848443	973	973	973	973	0
223	20241016	152500	32848443	973	973	973	973	0
224	20241016	152400	32848443	973	973	973	973	0
225	20241016	152300	32848443	973	973	973	973	0
226	20241016	152200	32848443	973	973	973	973	0
227	20241016	152100	32848443	973	973	973	973	0
228	20241016	152000	32848443	973	973	973	973	0
229	20241016	151900	32848443	973	973	973	973	0
230	20241016	151800	32848443	973	973	973	973	0
231	20241016	151700	32848443	973	973	973	973	0
232	20241016	151600	32848443	973	972	973	972	5059
233	20241016	151500	27931094	972	972	972	972	882
234	20241016	151400	27073790	973	973	973	973	1000
235	20241016	151300	26100790	973	973	973	973	0
236	20241016	151200	26100790	973	973	973	973	0
237	20241016	151100	26100790	973	973	973	973	0
238	20241016	151000	26100790	973	973	973	973	360
239	20241016	150900	25750510	973	973	973	973	0
240	20241016	150800	25750510	973	973	973	973	100
241	20241016	150700	25653210	973	973	973	973	20
242	20241016	150600	25633750	973	973	973	973	0
243	20241016	150500	25633750	973	973	973	973	120
244	20241016	150400	25516990	973	973	973	973	5
245	20241016	150300	25512125	973	973	973	973	350
246	20241016	150200	25171575	972	972	972	972	0
247	20241016	150100	25171575	972	972	972	972	23
248	20241016	150000	25149219	973	973	973	973	0
249	20241016	145900	25149219	973	973	973	973	0
250	20241016	145800	25149219	973	973	973	973	0
251	20241016	145700	25149219	973	973	973	973	0
252	20241016	145600	25149219	973	973	973	973	0
253	20241016	145500	25149219	973	973	973	973	0
254	20241016	145400	25149219	973	973	973	973	0
255	20241016	145300	25149219	973	973	973	973	0
256	20241016	145200	25149219	973	973	973	973	0
257	20241016	145100	25149219	973	973	973	973	0
258	20241016	145000	25149219	973	973	973	973	0
259	20241016	144900	25149219	973	973	973	973	0
260	20241016	144800	25149219	973	973	973	973	0
261	20241016	144700	25149219	973	973	973	973	0
262	20241016	144600	25149219	973	973	973	973	0
263	20241016	144500	25149219	973	973	973	973	35
264	20241016	144400	25115164	974	974	974	974	0
265	20241016	144300	25115164	974	974	974	974	0
266	20241016	144200	25115164	974	974	974	974	0
267	20241016	144100	25115164	974	974	974	974	0
268	20241016	144000	25115164	974	974	974	974	0
269	20241016	143900	25115164	974	974	974	974	0
270	20241016	143800	25115164	974	974	974	974	0
271	20241016	143700	25115164	974	974	974	974	0
272	20241016	143600	25115164	974	974	974	974	0
273	20241016	143500	25115164	974	974	974	974	0
274	20241016	143400	25115164	974	974	974	974	0
275	20241016	143300	25115164	974	974	974	974	0
276	20241016	143200	25115164	974	974	974	974	499
277	20241016	143100	24629138	973	973	973	973	0
278	20241016	143000	24629138	973	973	973	973	0
279	20241016	142900	24629138	973	973	973	973	0
280	20241016	142800	24629138	973	973	973	973	0
281	20241016	142700	24629138	973	973	973	973	0
282	20241016	142600	24629138	973	973	973	973	0
283	20241016	142500	24629138	973	973	973	973	0
284	20241016	142400	24629138	973	973	973	973	37
285	20241016	142300	24593137	972	972	972	972	0
286	20241016	142200	24593137	972	972	972	972	0
287	20241016	142100	24593137	972	972	972	972	0
288	20241016	142000	24593137	972	972	972	972	1061
289	20241016	141900	23561845	972	972	972	972	3091
290	20241016	141800	20557393	972	972	972	972	200
291	20241016	141700	20362993	972	972	972	972	0
292	20241016	141600	20362993	972	972	972	972	0
293	20241016	141500	20362993	972	972	972	972	0
294	20241016	141400	20362993	972	972	972	972	0
295	20241016	141300	20362993	972	972	972	972	0
296	20241016	141200	20362993	972	972	972	972	0
297	20241016	141100	20362993	972	972	972	972	0
298	20241016	141000	20362993	972	972	972	972	0
299	20241016	140900	20362993	972	972	972	972	0
300	20241016	140800	20362993	972	972	972	972	90
301	20241016	140700	20275513	972	972	972	972	50
302	20241016	140600	20226913	972	972	972	972	30
303	20241016	140500	20197753	972	972	972	972	3
304	20241016	140400	20194837	972	972	972	972	0
305	20241016	140300	20194837	972	972	972	972	0
306	20241016	140200	20194837	972	972	972	972	0
307	20241016	140100	20194837	972	972	972	972	0
308	20241016	140000	20194837	972	972	972	972	0
309	20241016	135900	20194837	972	972	972	972	0
310	20241016	135800	20194837	972	972	972	972	0
311	20241016	135700	20194837	972	972	972	972	0
312	20241016	135600	20194837	972	972	972	972	0
313	20241016	135500	20194837	972	972	972	972	0
314	20241016	135400	20194837	972	972	972	972	0
315	20241016	135300	20194837	972	972	972	972	0
316	20241016	135200	20194837	972	972	972	972	0
317	20241016	135100	20194837	972	972	972	972	0
318	20241016	135000	20194837	972	972	972	972	0
319	20241016	134900	20194837	972	972	972	972	10
320	20241016	134800	20185117	972	972	972	972	0
321	20241016	134700	20185117	972	972	972	972	3
322	20241016	134600	20182201	972	972	972	972	0
323	20241016	134500	20182201	972	972	972	972	0
324	20241016	134400	20182201	972	972	972	972	0
325	20241016	134300	20182201	972	972	972	972	0
326	20241016	134200	20182201	972	972	972	972	0
327	20241016	134100	20182201	972	972	972	972	309
328	20241016	134000	19881853	973	973	973	973	0
329	20241016	133900	19881853	973	973	973	973	0
330	20241016	133800	19881853	973	973	973	973	0
331	20241016	133700	19881853	973	973	973	973	0
332	20241016	133600	19881853	973	973	973	973	0
333	20241016	133500	19881853	973	973	973	973	0
334	20241016	133400	19881853	973	973	973	973	0
335	20241016	133300	19881853	973	973	973	973	0
336	20241016	133200	19881853	973	973	973	973	0
337	20241016	133100	19881853	973	973	973	973	0
338	20241016	133000	19881853	973	973	973	973	0
339	20241016	132900	19881853	973	973	973	973	0
340	20241016	132800	19881853	973	973	973	973	0
341	20241016	132700	19881853	973	973	973	973	0
342	20241016	132600	19881853	973	973	973	973	0
343	20241016	132500	19881853	973	973	973	973	0
344	20241016	132400	19881853	973	973	973	973	0
345	20241016	132300	19881853	973	973	973	973	0
346	20241016	132200	19881853	973	973	973	973	15
347	20241016	132100	19867258	974	974	974	974	0
348	20241016	132000	19867258	974	974	974	974	1
349	20241016	131900	19866284	974	974	974	974	0
350	20241016	131800	19866284	974	974	974	974	0
351	20241016	131700	19866284	974	974	974	974	0
352	20241016	131600	19866284	974	974	974	974	0
353	20241016	131500	19866284	974	974	974	974	0
354	20241016	131400	19866284	974	974	974	974	0
355	20241016	131300	19866284	974	974	974	974	0
356	20241016	131200	19866284	974	974	974	974	30
357	20241016	131100	19837064	974	974	974	974	1
358	20241016	131000	19836090	973	973	973	973	0
359	20241016	130900	19836090	973	973	973	973	0
360	20241016	130800	19836090	973	973	973	973	100
361	20241016	130700	19738790	972	972	972	972	0
362	20241016	130600	19738790	972	972	972	972	0
363	20241016	130500	19738790	972	972	972	972	0
364	20241016	130400	19738790	972	972	972	972	0
365	20241016	130300	19738790	972	972	972	972	0
366	20241016	130200	19738790	972	972	972	972	0
367	20241016	130100	19738790	972	972	972	972	0
368	20241016	130000	19738790	972	972	972	972	0
369	20241016	125900	19738790	972	972	972	972	0
370	20241016	125800	19738790	972	972	972	972	0
371	20241016	125700	19738790	972	972	972	972	0
372	20241016	125600	19738790	972	972	972	972	80
373	20241016	125500	19661030	972	972	972	972	0
374	20241016	125400	19661030	972	972	972	972	0
375	20241016	125300	19661030	972	972	972	972	0
376	20241016	125200	19661030	972	972	972	972	0
377	20241016	125100	19661030	972	972	972	972	0
378	20241016	125000	19661030	972	972	972	972	1200
379	20241016	124900	18494630	972	972	972	972	0
380	20241016	124800	18494630	972	973	973	972	3839
381	20241016	124700	14763112	973	973	973	973	0
382	20241016	124600	14763112	973	973	973	973	0
383	20241016	124500	14763112	973	973	973	973	10
384	20241016	124400	14753382	973	973	973	973	0
385	20241016	124300	14753382	973	973	973	973	0
386	20241016	124200	14753382	973	973	973	973	0
387	20241016	124100	14753382	973	973	973	973	324
388	20241016	124000	14438130	972	972	972	972	268
389	20241016	123900	14177634	973	973	973	973	0
390	20241016	123800	14177634	973	973	973	973	10
391	20241016	123700	14167904	973	973	973	973	0
392	20241016	123600	14167904	973	973	973	973	0
393	20241016	123500	14167904	973	973	973	973	1
394	20241016	123400	14166931	972	972	972	972	0
395	20241016	123300	14166931	972	972	972	972	0
396	20241016	123200	14166931	972	972	972	972	0
397	20241016	123100	14166931	972	974	974	972	18
398	20241016	123000	14149401	974	974	974	974	0
399	20241016	122900	14149401	974	974	974	974	0
400	20241016	122800	14149401	974	974	974	974	0
401	20241016	122700	14149401	974	974	974	974	0
402	20241016	122600	14149401	974	974	974	974	0
403	20241016	122500	14149401	974	974	974	974	0
404	20241016	122400	14149401	974	974	974	974	0
405	20241016	122300	14149401	974	974	974	974	0
406	20241016	122200	14149401	974	974	974	974	0
407	20241016	122100	14149401	974	974	974	974	0
408	20241016	122000	14149401	974	974	974	974	0
409	20241016	121900	14149401	974	974	974	974	0
410	20241016	121800	14149401	974	974	974	974	0
411	20241016	121700	14149401	974	974	974	974	0
412	20241016	121600	14149401	974	974	974	974	0
413	20241016	121500	14149401	974	974	974	974	0
414	20241016	121400	14149401	974	974	974	974	0
415	20241016	121300	14149401	974	974	974	974	0
416	20241016	121200	14149401	974	974	974	974	0
417	20241016	121100	14149401	974	974	974	974	78
418	20241016	121000	14073429	974	974	974	974	0
419	20241016	120900	14073429	974	974	974	974	0
420	20241016	120800	14073429	974	974	974	974	0
421	20241016	120700	14073429	974	974	974	974	64
422	20241016	120600	14011093	974	974	974	974	0
423	20241016	120500	14011093	974	974	974	974	0
424	20241016	120400	14011093	974	972	974	972	2
425	20241016	120300	14009147	972	972	972	972	0
426	20241016	120200	14009147	972	973	973	972	152
427	20241016	120100	13861371	976	976	976	976	0
428	20241016	120000	13861371	976	976	976	976	0
429	20241016	115900	13861371	976	976	976	976	0
430	20241016	115800	13861371	976	976	976	976	0
431	20241016	115700	13861371	976	976	976	976	0
432	20241016	115600	13861371	976	976	976	976	0
433	20241016	115500	13861371	976	976	976	976	0
434	20241016	115400	13861371	976	976	976	976	0
435	20241016	115300	13861371	976	976	976	976	0
436	20241016	115200	13861371	976	976	976	976	0
437	20241016	115100	13861371	976	976	976	976	0
438	20241016	115000	13861371	976	976	976	976	0
439	20241016	114900	13861371	976	976	976	976	2
440	20241016	114800	13859419	976	976	976	976	5
441	20241016	114700	13854539	977	977	977	977	0
442	20241016	114600	13854539	977	977	977	977	0
443	20241016	114500	13854539	977	977	977	977	0
444	20241016	114400	13854539	977	977	977	977	0
445	20241016	114300	13854539	977	977	977	977	0
446	20241016	114200	13854539	977	977	977	977	12
447	20241016	114100	13842815	972	972	972	972	0
448	20241016	114000	13842815	972	972	972	972	0
449	20241016	113900	13842815	972	972	972	972	0
450	20241016	113800	13842815	972	972	972	972	0
451	20241016	113700	13842815	972	972	972	972	0
452	20241016	113600	13842815	972	974	974	972	854
453	20241016	113500	13012160	977	977	977	977	2
454	20241016	113400	13010206	977	977	977	977	0
455	20241016	113300	13010206	977	977	977	977	0
456	20241016	113200	13010206	977	977	977	977	0
457	20241016	113100	13010206	977	977	977	977	0
458	20241016	113000	13010206	977	977	977	977	0
459	20241016	112900	13010206	977	977	977	977	0
460	20241016	112800	13010206	977	977	977	977	0
461	20241016	112700	13010206	977	977	977	977	0
462	20241016	112600	13010206	977	977	977	977	0
463	20241016	112500	13010206	977	977	977	977	0
464	20241016	112400	13010206	977	977	977	977	0
465	20241016	112300	13010206	977	977	977	977	0
466	20241016	112200	13010206	977	977	977	977	0
467	20241016	112100	13010206	977	977	977	977	0
468	20241016	112000	13010206	977	977	977	977	0
469	20241016	111900	13010206	977	977	977	977	0
470	20241016	111800	13010206	977	977	977	977	0
471	20241016	111700	13010206	977	977	977	977	0
472	20241016	111600	13010206	977	977	977	977	0
473	20241016	111500	13010206	977	977	977	977	0
474	20241016	111400	13010206	977	977	977	977	10
475	20241016	111300	13000436	977	977	977	977	100
476	20241016	111200	12902736	977	977	977	977	5
477	20241016	111100	12897851	979	979	979	979	0
478	20241016	111000	12897851	979	979	979	979	0
479	20241016	110900	12897851	979	979	979	979	0
480	20241016	110800	12897851	979	979	979	979	0
481	20241016	110700	12897851	979	979	979	979	0
482	20241016	110600	12897851	979	979	979	979	0
483	20241016	110500	12897851	979	979	979	979	0
484	20241016	110400	12897851	979	979	979	979	0
485	20241016	110300	12897851	979	979	979	979	0
486	20241016	110200	12897851	979	979	979	979	0
487	20241016	110100	12897851	979	979	979	979	0
488	20241016	110000	12897851	979	979	979	979	0
489	20241016	105900	12897851	979	979	979	979	0
490	20241016	105800	12897851	979	979	979	979	0
491	20241016	105700	12897851	979	979	979	979	2
492	20241016	105600	12895893	980	980	980	980	0
493	20241016	105500	12895893	980	980	980	980	0
494	20241016	105400	12895893	980	980	980	980	0
495	20241016	105300	12895893	980	980	980	980	0
496	20241016	105200	12895893	980	980	980	980	0
497	20241016	105100	12895893	980	980	980	980	0
498	20241016	105000	12895893	980	980	980	980	0
499	20241016	104900	12895893	980	980	980	980	0
500	20241016	104800	12895893	980	980	980	980	0
501	20241016	104700	12895893	980	980	980	980	0
502	20241016	104600	12895893	980	980	980	980	0
503	20241016	104500	12895893	980	979	980	979	103
504	20241016	104400	12794979	980	980	980	980	0
505	20241016	104300	12794979	980	980	980	980	0
506	20241016	104200	12794979	980	980	980	980	0
507	20241016	104100	12794979	980	980	980	980	0
508	20241016	104000	12794979	980	980	980	980	0
509	20241016	103900	12794979	980	980	980	980	0
510	20241016	103800	12794979	980	979	980	979	94
511	20241016	103700	12702887	979	979	979	979	456
512	20241016	103600	12256463	980	980	980	980	0
513	20241016	103500	12256463	980	980	980	980	0
514	20241016	103400	12256463	980	980	980	980	0
515	20241016	103300	12256463	980	980	980	980	0
516	20241016	103200	12256463	980	980	980	980	0
517	20241016	103100	12256463	980	980	980	980	0
518	20241016	103000	12256463	980	980	980	980	0
519	20241016	102900	12256463	980	980	980	980	0
520	20241016	102800	12256463	980	980	980	980	0
521	20241016	102700	12256463	980	980	980	980	0
522	20241016	102600	12256463	980	980	980	980	0
523	20241016	102500	12256463	980	980	980	980	0
524	20241016	102400	12256463	980	980	980	980	0
525	20241016	102300	12256463	980	980	980	980	0
526	20241016	102200	12256463	980	980	980	980	0
527	20241016	102100	12256463	980	980	980	980	0
528	20241016	102000	12256463	980	980	980	980	0
529	20241016	101900	12256463	980	980	980	980	0
530	20241016	101800	12256463	980	980	980	980	5
531	20241016	101700	12251563	980	980	980	980	171
532	20241016	101600	12083983	980	979	980	979	2039
533	20241016	101500	10085802	979	973	979	972	145
534	20241016	101400	9944515	979	979	979	979	65
535	20241016	101300	9880880	980	980	980	980	0
536	20241016	101200	9880880	980	980	980	980	500
537	20241016	101100	9390880	978	978	978	978	80
538	20241016	101000	9312640	978	978	978	978	0
539	20241016	100900	9312640	978	977	978	977	1000
540	20241016	100800	8334670	977	977	977	977	100
541	20241016	100700	8236970	977	977	977	977	500
542	20241016	100600	7748470	977	977	977	977	0
543	20241016	100500	7748470	977	977	977	977	200
544	20241016	100400	7553070	977	976	977	976	100
545	20241016	100300	7455379	976	976	976	976	101
546	20241016	100200	7356803	974	974	974	974	0
547	20241016	100100	7356803	974	974	974	974	3
548	20241016	100000	7353881	974	975	975	974	74
549	20241016	095900	7281742	978	975	978	975	102
550	20241016	095800	7181992	975	975	975	975	0
551	20241016	095700	7181992	975	975	975	975	0
552	20241016	095600	7181992	975	975	975	975	800
553	20241016	095500	6401992	975	975	975	975	0
554	20241016	095400	6401992	975	975	975	975	0
555	20241016	095300	6401992	975	975	975	975	1600
556	20241016	095200	4841992	976	976	976	976	10
557	20241016	095100	4832232	976	976	976	976	0
558	20241016	095000	4832232	976	976	976	976	1
559	20241016	094900	4831256	976	976	976	976	30
560	20241016	094800	4801976	976	978	978	976	2
561	20241016	094700	4800022	976	977	978	976	2949
562	20241016	094600	1919911	978	978	978	978	0
563	20241016	094500	1919911	978	978	978	978	0
564	20241016	094400	1919911	978	978	978	978	500
565	20241016	094300	1430911	976	978	978	976	20
566	20241016	094200	1411371	980	980	980	980	0
567	20241016	094100	1411371	980	980	980	980	0
568	20241016	094000	1411371	980	980	980	980	0
569	20241016	093900	1411371	980	978	980	978	514
570	20241016	093800	908633	980	980	980	980	0
571	20241016	093700	908633	980	980	980	980	0
572	20241016	093600	908633	980	980	980	980	0
573	20241016	093500	908633	980	980	980	980	1
574	20241016	093400	907653	981	981	981	981	0
575	20241016	093300	907653	981	981	981	981	0
576	20241016	093200	907653	981	981	981	981	0
577	20241016	093100	907653	981	981	981	981	0
578	20241016	093000	907653	981	981	981	981	447
579	20241016	092900	469146	981	981	981	981	0
580	20241016	092800	469146	981	981	981	981	0
581	20241016	092700	469146	981	981	981	981	0
582	20241016	092600	469146	981	981	981	981	0
583	20241016	092500	469146	981	981	981	981	0
584	20241016	092400	469146	981	981	981	981	0
585	20241016	092300	469146	981	981	981	981	10
586	20241016	092200	459336	989	989	989	989	0
587	20241016	092100	459336	989	989	989	989	0
588	20241016	092000	459336	989	989	989	989	51
589	20241016	091900	408897	981	981	981	981	0
590	20241016	091800	408897	981	981	981	981	0
591	20241016	091700	408897	981	981	981	981	0
592	20241016	091600	408897	981	981	981	981	0
593	20241016	091500	408897	981	981	981	981	103
594	20241016	091400	307854	989	988	989	988	24
595	20241016	091300	284130	990	990	990	990	0
596	20241016	091200	284130	990	990	990	990	0
597	20241016	091100	284130	990	990	990	990	0
598	20241016	091000	284130	990	990	990	990	0
599	20241016	090900	284130	990	990	990	990	0
600	20241016	090800	284130	990	990	990	990	0
601	20241016	090700	284130	990	990	990	990	0
602	20241016	090600	284130	990	990	990	990	0
603	20241016	090500	284130	990	990	990	990	0
604	20241016	090400	284130	990	990	990	990	0
605	20241016	090300	284130	990	990	990	990	1
606	20241016	090200	283140	990	990	990	990	1
607	20241016	090100	282150	990	990	990	990	0
608	20241016	090000	282150	990	990	990	990	285