KissMeData/208710/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	204000	41117707	475	475	475	475	780
3	20241002	203900	41117707	475	475	475	475	0
4	20241002	203800	41117707	475	475	475	475	0
5	20241002	203700	41117707	475	475	475	475	0
6	20241002	203600	41117707	475	475	475	475	0
7	20241002	203500	41117707	475	475	475	475	0
8	20241002	203400	41117707	475	475	475	475	0
9	20241002	203300	41117707	475	475	475	475	0
10	20241002	203200	41117707	475	475	475	475	0
11	20241002	203100	41117707	475	475	475	475	0
12	20241002	203000	41117707	475	475	475	475	0
13	20241002	202900	41117707	475	475	475	475	0
14	20241002	202800	41117707	475	475	475	475	0
15	20241002	202700	41117707	475	475	475	475	0
16	20241002	202600	41117707	475	475	475	475	0
17	20241002	202500	41117707	475	475	475	475	0
18	20241002	202400	41117707	475	475	475	475	0
19	20241002	202300	41117707	475	475	475	475	0
20	20241002	202200	41117707	475	475	475	475	0
21	20241002	202100	41117707	475	475	475	475	0
22	20241002	202000	41117707	475	475	475	475	0
23	20241002	201900	41117707	475	475	475	475	0
24	20241002	201800	41117707	475	475	475	475	0
25	20241002	201700	41117707	475	475	475	475	0
26	20241002	201600	41117707	475	475	475	475	0
27	20241002	201500	41117707	475	475	475	475	0
28	20241002	201400	41117707	475	475	475	475	0
29	20241002	201300	41117707	475	475	475	475	0
30	20241002	201200	41117707	475	475	475	475	0
31	20241002	201100	41117707	475	475	475	475	0
32	20241002	201000	41117707	475	475	475	475	780
33	20241002	200900	41117707	475	475	475	475	0
34	20241002	200800	41117707	475	475	475	475	0
35	20241002	200700	41117707	475	475	475	475	0
36	20241002	200600	41117707	475	475	475	475	0
37	20241002	200500	41117707	475	475	475	475	0
38	20241002	200400	41117707	475	475	475	475	0
39	20241002	200300	41117707	475	475	475	475	0
40	20241002	200200	41117707	475	475	475	475	0
41	20241002	200100	41117707	475	475	475	475	0
42	20241002	200000	41117707	475	475	475	475	0
43	20241002	195900	41117707	475	475	475	475	0
44	20241002	195800	41117707	475	475	475	475	0
45	20241002	195700	41117707	475	475	475	475	0
46	20241002	195600	41117707	475	475	475	475	0
47	20241002	195500	41117707	475	475	475	475	0
48	20241002	195400	41117707	475	475	475	475	0
49	20241002	195300	41117707	475	475	475	475	0
50	20241002	195200	41117707	475	475	475	475	0
51	20241002	195100	41117707	475	475	475	475	0
52	20241002	195000	41117707	475	475	475	475	0
53	20241002	194900	41117707	475	475	475	475	0
54	20241002	194800	41117707	475	475	475	475	0
55	20241002	194700	41117707	475	475	475	475	0
56	20241002	194600	41117707	475	475	475	475	0
57	20241002	194500	41117707	475	475	475	475	0
58	20241002	194400	41117707	475	475	475	475	0
59	20241002	194300	41117707	475	475	475	475	0
60	20241002	194200	41117707	475	475	475	475	0
61	20241002	194100	41117707	475	475	475	475	0
62	20241002	194000	41117707	475	475	475	475	780
63	20241002	193900	41117707	475	475	475	475	0
64	20241002	193800	41117707	475	475	475	475	0
65	20241002	193700	41117707	475	475	475	475	0
66	20241002	193600	41117707	475	475	475	475	0
67	20241002	193500	41117707	475	475	475	475	0
68	20241002	193400	41117707	475	475	475	475	0
69	20241002	193300	41117707	475	475	475	475	0
70	20241002	193200	41117707	475	475	475	475	0
71	20241002	193100	41117707	475	475	475	475	0
72	20241002	193000	41117707	475	475	475	475	0
73	20241002	192900	41117707	475	475	475	475	0
74	20241002	192800	41117707	475	475	475	475	0
75	20241002	192700	41117707	475	475	475	475	0
76	20241002	192600	41117707	475	475	475	475	0
77	20241002	192500	41117707	475	475	475	475	0
78	20241002	192400	41117707	475	475	475	475	0
79	20241002	192300	41117707	475	475	475	475	0
80	20241002	192200	41117707	475	475	475	475	0
81	20241002	192100	41117707	475	475	475	475	0
82	20241002	192000	41117707	475	475	475	475	0
83	20241002	191900	41117707	475	475	475	475	0
84	20241002	191800	41117707	475	475	475	475	0
85	20241002	191700	41117707	475	475	475	475	0
86	20241002	191600	41117707	475	475	475	475	0
87	20241002	191500	41117707	475	475	475	475	0
88	20241002	191400	41117707	475	475	475	475	0
89	20241002	191300	41117707	475	475	475	475	0
90	20241002	191200	41117707	475	475	475	475	0
91	20241002	191100	41117707	475	475	475	475	0
92	20241002	191000	41117707	475	475	475	475	780
93	20241002	190900	41117707	475	475	475	475	0
94	20241002	190800	41117707	475	475	475	475	0
95	20241002	190700	41117707	475	475	475	475	0
96	20241002	190600	41117707	475	475	475	475	0
97	20241002	190500	41117707	475	475	475	475	0
98	20241002	190400	41117707	475	475	475	475	0
99	20241002	190300	41117707	475	475	475	475	0
100	20241002	190200	41117707	475	475	475	475	0
101	20241002	190100	41117707	475	475	475	475	0
102	20241002	190000	41117707	475	475	475	475	0
103	20241002	185900	41117707	475	475	475	475	0
104	20241002	185800	41117707	475	475	475	475	0
105	20241002	185700	41117707	475	475	475	475	0
106	20241002	185600	41117707	475	475	475	475	0
107	20241002	185500	41117707	475	475	475	475	0
108	20241002	185400	41117707	475	475	475	475	0
109	20241002	185300	41117707	475	475	475	475	0
110	20241002	185200	41117707	475	475	475	475	0
111	20241002	185100	41117707	475	475	475	475	0
112	20241002	185000	41117707	475	475	475	475	0
113	20241002	184900	41117707	475	475	475	475	0
114	20241002	184800	41117707	475	475	475	475	0
115	20241002	184700	41117707	475	475	475	475	0
116	20241002	184600	41117707	475	475	475	475	0
117	20241002	184500	41117707	475	475	475	475	0
118	20241002	184400	41117707	475	475	475	475	0
119	20241002	184300	41117707	475	475	475	475	0
120	20241002	184200	41117707	475	475	475	475	0
121	20241002	184100	41117707	475	475	475	475	0
122	20241002	184000	41117707	475	475	475	475	780
123	20241002	183900	41117707	475	475	475	475	0
124	20241002	183800	41117707	475	475	475	475	0
125	20241002	183700	41117707	475	475	475	475	0
126	20241002	183600	41117707	475	475	475	475	0
127	20241002	183500	41117707	475	475	475	475	0
128	20241002	183400	41117707	475	475	475	475	0
129	20241002	183300	41117707	475	475	475	475	0
130	20241002	183200	41117707	475	475	475	475	0
131	20241002	183100	41117707	475	475	475	475	0
132	20241002	183000	41117707	475	475	475	475	0
133	20241002	182900	41117707	475	475	475	475	0
134	20241002	182800	41117707	475	475	475	475	0
135	20241002	182700	41117707	475	475	475	475	0
136	20241002	182600	41117707	475	475	475	475	0
137	20241002	182500	41117707	475	475	475	475	0
138	20241002	182400	41117707	475	475	475	475	0
139	20241002	182300	41117707	475	475	475	475	0
140	20241002	182200	41117707	475	475	475	475	0
141	20241002	182100	41117707	475	475	475	475	0
142	20241002	182000	41117707	475	475	475	475	0
143	20241002	181900	41117707	475	475	475	475	0
144	20241002	181800	41117707	475	475	475	475	0
145	20241002	181700	41117707	475	475	475	475	0
146	20241002	181600	41117707	475	475	475	475	0
147	20241002	181500	41117707	475	475	475	475	0
148	20241002	181400	41117707	475	475	475	475	0
149	20241002	181300	41117707	475	475	475	475	0
150	20241002	181200	41117707	475	475	475	475	0
151	20241002	181100	41117707	475	475	475	475	0
152	20241002	181000	41117707	475	475	475	475	780
153	20241002	180900	41117707	475	475	475	475	0
154	20241002	180800	41117707	475	475	475	475	0
155	20241002	180700	41117707	475	475	475	475	0
156	20241002	180600	41117707	475	475	475	475	0
157	20241002	180500	41117707	475	475	475	475	0
158	20241002	180400	41117707	475	475	475	475	0
159	20241002	180300	41117707	475	475	475	475	0
160	20241002	180200	41117707	475	475	475	475	0
161	20241002	180100	41117707	475	475	475	475	0
162	20241002	180000	41117707	475	475	475	475	0
163	20241002	175900	41117707	475	475	475	475	0
164	20241002	175800	41117707	475	475	475	475	0
165	20241002	175700	41117707	475	475	475	475	0
166	20241002	175600	41117707	475	475	475	475	0
167	20241002	175500	41117707	475	475	475	475	0
168	20241002	175400	41117707	475	475	475	475	0
169	20241002	175300	41117707	475	475	475	475	0
170	20241002	175200	41117707	475	475	475	475	0
171	20241002	175100	41117707	475	475	475	475	0
172	20241002	175000	41117707	475	475	475	475	0
173	20241002	174900	41117707	475	475	475	475	0
174	20241002	174800	41117707	475	475	475	475	0
175	20241002	174700	41117707	475	475	475	475	0
176	20241002	174600	41117707	475	475	475	475	0
177	20241002	174500	41117707	475	475	475	475	0
178	20241002	174400	41117707	475	475	475	475	0
179	20241002	174300	41117707	475	475	475	475	0
180	20241002	174200	41117707	475	475	475	475	0
181	20241002	174100	41117707	475	475	475	475	0
182	20241002	174000	41117707	475	475	475	475	780
183	20241002	173900	41117707	475	475	475	475	0
184	20241002	173800	41117707	475	475	475	475	0
185	20241002	173700	41117707	475	475	475	475	0
186	20241002	173600	41117707	475	475	475	475	0
187	20241002	173500	41117707	475	475	475	475	0
188	20241002	173400	41117707	475	475	475	475	0
189	20241002	173300	41117707	475	475	475	475	0
190	20241002	173200	41117707	475	475	475	475	0
191	20241002	173100	41117707	475	475	475	475	0
192	20241002	173000	41117707	475	475	475	475	0
193	20241002	172900	41117707	475	475	475	475	0
194	20241002	172800	41117707	475	475	475	475	0
195	20241002	172700	41117707	475	475	475	475	0
196	20241002	172600	41117707	475	475	475	475	0
197	20241002	172500	41117707	475	475	475	475	0
198	20241002	172400	41117707	475	475	475	475	0
199	20241002	172300	41117707	475	475	475	475	0
200	20241002	172200	41117707	475	475	475	475	0
201	20241002	172100	41117707	475	475	475	475	0
202	20241002	172000	41117707	475	475	475	475	0
203	20241002	171900	41117707	475	475	475	475	0
204	20241002	171800	41117707	475	475	475	475	0
205	20241002	171700	41117707	475	475	475	475	0
206	20241002	171600	41117707	475	475	475	475	0
207	20241002	171500	41117707	475	475	475	475	0
208	20241002	171400	41117707	475	475	475	475	0
209	20241002	171300	41117707	475	475	475	475	0
210	20241002	171200	41117707	475	475	475	475	0
211	20241002	171100	41117707	475	475	475	475	0
212	20241002	171000	41117707	475	475	475	475	780
213	20241002	170900	41117707	475	475	475	475	0
214	20241002	170800	41117707	475	475	475	475	0
215	20241002	170700	41117707	475	475	475	475	0
216	20241002	170600	41117707	475	475	475	475	0
217	20241002	170500	41117707	475	475	475	475	0
218	20241002	170400	41117707	475	475	475	475	0
219	20241002	170300	41117707	475	475	475	475	0
220	20241002	170200	41117707	475	475	475	475	0
221	20241002	170100	41117707	475	475	475	475	0
222	20241002	170000	41117707	475	475	475	475	0
223	20241002	165900	41117707	475	475	475	475	0
224	20241002	165800	41117707	475	475	475	475	0
225	20241002	165700	41117707	475	475	475	475	0
226	20241002	165600	41117707	475	475	475	475	0
227	20241002	165500	41117707	475	475	475	475	0
228	20241002	165400	41117707	475	475	475	475	0
229	20241002	165300	41117707	475	475	475	475	0
230	20241002	165200	41117707	475	475	475	475	0
231	20241002	165100	41117707	475	475	475	475	0
232	20241002	165000	41117707	475	475	475	475	0
233	20241002	164900	41117707	475	475	475	475	0
234	20241002	164800	41117707	475	475	475	475	0
235	20241002	164700	41117707	475	475	475	475	0
236	20241002	164600	41117707	475	475	475	475	0
237	20241002	164500	41117707	475	475	475	475	0
238	20241002	164400	41117707	475	475	475	475	0
239	20241002	164300	41117707	475	475	475	475	0
240	20241002	164200	41117707	475	475	475	475	0
241	20241002	164100	41117707	475	475	475	475	0
242	20241002	164000	41117707	475	475	475	475	780
243	20241002	163900	41117707	475	475	475	475	0
244	20241002	163800	41117707	475	475	475	475	0
245	20241002	163700	41117707	475	475	475	475	0
246	20241002	163600	41117707	475	475	475	475	0
247	20241002	163500	41117707	475	475	475	475	0
248	20241002	163400	41117707	475	475	475	475	0
249	20241002	163300	41117707	475	475	475	475	0
250	20241002	163200	41117707	475	475	475	475	0
251	20241002	163100	41117707	475	475	475	475	0
252	20241002	163000	41117707	475	475	475	475	0
253	20241002	162900	41117707	475	475	475	475	0
254	20241002	162800	41117707	475	475	475	475	0
255	20241002	162700	41117707	475	475	475	475	0
256	20241002	162600	41117707	475	475	475	475	0
257	20241002	162500	41117707	475	475	475	475	0
258	20241002	162400	41117707	475	475	475	475	0
259	20241002	162300	41117707	475	475	475	475	0
260	20241002	162200	41117707	475	475	475	475	0
261	20241002	162100	41117707	475	475	475	475	0
262	20241002	162000	41117707	475	475	475	475	0
263	20241002	161900	41117707	475	475	475	475	0
264	20241002	161800	41117707	475	475	475	475	0
265	20241002	161700	41117707	475	475	475	475	0
266	20241002	161600	41117707	475	475	475	475	0
267	20241002	161500	41117707	475	475	475	475	0
268	20241002	161400	41117707	475	475	475	475	0
269	20241002	161300	41117707	475	475	475	475	0
270	20241002	161200	41117707	475	475	475	475	0
271	20241002	161100	41117707	475	475	475	475	0
272	20241002	161000	41117707	475	475	475	475	780
273	20241002	160900	41117707	475	475	475	475	0
274	20241002	160800	41117707	475	475	475	475	0
275	20241002	160700	41117707	475	475	475	475	0
276	20241002	160600	41117707	475	475	475	475	0
277	20241002	160500	41117707	475	475	475	475	0
278	20241002	160400	41117707	475	475	475	475	0
279	20241002	160300	41117707	475	475	475	475	0
280	20241002	160200	41117707	475	475	475	475	0
281	20241002	160100	41117707	475	475	475	475	0
282	20241002	160000	41117707	475	475	475	475	0
283	20241002	155900	41117707	475	475	475	475	0
284	20241002	155800	41117707	475	475	475	475	0
285	20241002	155700	41117707	475	475	475	475	0
286	20241002	155600	41117707	475	475	475	475	0
287	20241002	155500	41117707	475	475	475	475	0
288	20241002	155400	41117707	475	475	475	475	0
289	20241002	155300	41117707	475	475	475	475	0
290	20241002	155200	41117707	475	475	475	475	0
291	20241002	155100	41117707	475	475	475	475	0
292	20241002	155000	41117707	475	475	475	475	0
293	20241002	154900	41117707	475	475	475	475	0
294	20241002	154800	41117707	475	475	475	475	0
295	20241002	154700	41117707	475	475	475	475	0
296	20241002	154600	41117707	475	475	475	475	0
297	20241002	154500	41117707	475	475	475	475	0
298	20241002	154400	41117707	475	475	475	475	0
299	20241002	154300	41117707	475	475	475	475	0
300	20241002	154200	41117707	475	475	475	475	0
301	20241002	154100	41117707	475	475	475	475	0
302	20241002	154000	41117707	475	475	475	475	780
303	20241002	153900	41117707	475	475	475	475	0
304	20241002	153800	41117707	475	475	475	475	0
305	20241002	153700	41117707	475	475	475	475	0
306	20241002	153600	41117707	475	475	475	475	0
307	20241002	153500	41117707	475	475	475	475	0
308	20241002	153400	41117707	475	475	475	475	0
309	20241002	153300	41117707	475	475	475	475	0
310	20241002	153200	41117707	475	475	475	475	0
311	20241002	153100	41117707	475	475	475	475	0
312	20241002	153000	41117707	475	475	475	475	780
313	20241002	152900	40747207	482	482	482	482	0
314	20241002	152800	40747207	482	482	482	482	0
315	20241002	152700	40747207	482	482	482	482	0
316	20241002	152600	40747207	482	482	482	482	0
317	20241002	152500	40747207	482	482	482	482	0
318	20241002	152400	40747207	482	482	482	482	0
319	20241002	152300	40747207	482	482	482	482	0
320	20241002	152200	40747207	482	482	482	482	0
321	20241002	152100	40747207	482	482	482	482	0
322	20241002	152000	40747207	482	482	482	482	0
323	20241002	151900	40747207	482	482	482	482	0
324	20241002	151800	40747207	482	482	482	482	0
325	20241002	151700	40747207	482	482	482	482	7
326	20241002	151600	40743833	482	482	482	482	0
327	20241002	151500	40743833	482	482	482	482	50
328	20241002	151400	40719733	482	481	482	481	30
329	20241002	151300	40705293	481	481	481	481	0
330	20241002	151200	40705293	481	481	481	481	0
331	20241002	151100	40705293	481	481	481	481	0
332	20241002	151000	40705293	481	481	481	481	0
333	20241002	150900	40705293	481	481	481	481	0
334	20241002	150800	40705293	481	481	481	481	0
335	20241002	150700	40705293	481	479	481	479	1639
336	20241002	150600	39918780	478	478	478	478	5
337	20241002	150500	39916390	478	478	478	478	20
338	20241002	150400	39906830	479	479	479	479	0
339	20241002	150300	39906830	479	479	479	479	0
340	20241002	150200	39906830	479	479	479	479	580
341	20241002	150100	39629010	479	479	479	479	0
342	20241002	150000	39629010	479	478	479	478	81
343	20241002	145900	39590291	479	479	479	479	0
344	20241002	145800	39590291	479	479	479	479	0
345	20241002	145700	39590291	479	479	479	479	0
346	20241002	145600	39590291	479	479	479	479	0
347	20241002	145500	39590291	479	479	479	479	0
348	20241002	145400	39590291	479	479	479	479	0
349	20241002	145300	39590291	479	479	479	479	0
350	20241002	145200	39590291	479	479	479	479	0
351	20241002	145100	39590291	479	479	479	479	0
352	20241002	145000	39590291	479	479	479	479	0
353	20241002	144900	39590291	479	479	479	479	0
354	20241002	144800	39590291	479	479	479	479	0
355	20241002	144700	39590291	479	479	479	479	0
356	20241002	144600	39590291	479	479	479	479	0
357	20241002	144500	39590291	479	479	479	479	0
358	20241002	144400	39590291	479	479	479	479	0
359	20241002	144300	39590291	479	479	479	479	0
360	20241002	144200	39590291	479	479	479	479	0
361	20241002	144100	39590291	479	479	479	479	0
362	20241002	144000	39590291	479	479	479	479	0
363	20241002	143900	39590291	479	479	479	479	0
364	20241002	143800	39590291	479	479	479	479	0
365	20241002	143700	39590291	479	479	479	479	998
366	20241002	143600	39112249	479	479	479	479	0
367	20241002	143500	39112249	479	479	479	479	0
368	20241002	143400	39112249	479	479	479	479	0
369	20241002	143300	39112249	479	479	479	479	0
370	20241002	143200	39112249	479	479	479	479	0
371	20241002	143100	39112249	479	479	479	479	500
372	20241002	143000	38872749	479	479	479	479	0
373	20241002	142900	38872749	479	479	479	476	94
374	20241002	142800	38827993	479	479	479	479	6
375	20241002	142700	38825119	479	479	479	479	0
376	20241002	142600	38825119	479	479	479	479	0
377	20241002	142500	38825119	479	479	479	479	0
378	20241002	142400	38825119	479	479	479	479	0
379	20241002	142300	38825119	479	479	479	479	0
380	20241002	142200	38825119	479	479	479	479	0
381	20241002	142100	38825119	479	479	479	479	0
382	20241002	142000	38825119	479	479	479	479	0
383	20241002	141900	38825119	479	479	479	479	0
384	20241002	141800	38825119	479	479	479	479	0
385	20241002	141700	38825119	479	479	479	479	0
386	20241002	141600	38825119	479	479	479	479	0
387	20241002	141500	38825119	479	479	479	479	0
388	20241002	141400	38825119	479	479	479	479	0
389	20241002	141300	38825119	479	479	479	479	0
390	20241002	141200	38825119	479	479	479	479	0
391	20241002	141100	38825119	479	479	479	479	0
392	20241002	141000	38825119	479	479	479	479	0
393	20241002	140900	38825119	479	479	479	479	0
394	20241002	140800	38825119	479	479	479	479	0
395	20241002	140700	38825119	479	479	479	479	0
396	20241002	140600	38825119	479	479	479	479	0
397	20241002	140500	38825119	479	479	479	479	54
398	20241002	140400	38799253	480	480	480	480	0
399	20241002	140300	38799253	480	480	480	480	100
400	20241002	140200	38751253	480	480	480	480	33
401	20241002	140100	38735413	480	480	480	480	0
402	20241002	140000	38735413	480	480	480	480	0
403	20241002	135900	38735413	480	480	480	480	0
404	20241002	135800	38735413	480	480	480	480	0
405	20241002	135700	38735413	480	480	480	480	0
406	20241002	135600	38735413	480	480	480	480	0
407	20241002	135500	38735413	480	480	480	480	0
408	20241002	135400	38735413	480	480	480	480	0
409	20241002	135300	38735413	480	480	480	480	0
410	20241002	135200	38735413	480	480	480	480	0
411	20241002	135100	38735413	480	480	480	480	0
412	20241002	135000	38735413	480	480	480	480	3
413	20241002	134900	38733973	481	481	481	481	0
414	20241002	134800	38733973	481	481	481	481	0
415	20241002	134700	38733973	481	481	481	481	0
416	20241002	134600	38733973	481	481	481	481	0
417	20241002	134500	38733973	481	481	481	481	0
418	20241002	134400	38733973	481	481	481	481	0
419	20241002	134300	38733973	481	481	481	481	0
420	20241002	134200	38733973	481	481	481	481	0
421	20241002	134100	38733973	481	481	481	481	0
422	20241002	134000	38733973	481	477	481	476	7300
423	20241002	133900	35258416	481	481	481	481	0
424	20241002	133800	35258416	481	481	481	481	5
425	20241002	133700	35256011	481	481	481	481	20
426	20241002	133600	35246391	481	481	481	481	0
427	20241002	133500	35246391	481	481	481	481	0
428	20241002	133400	35246391	481	481	481	481	0
429	20241002	133300	35246391	481	481	481	481	0
430	20241002	133200	35246391	481	481	481	481	0
431	20241002	133100	35246391	481	481	481	481	0
432	20241002	133000	35246391	481	481	481	481	0
433	20241002	132900	35246391	481	481	481	481	0
434	20241002	132800	35246391	481	481	481	481	0
435	20241002	132700	35246391	481	481	481	481	0
436	20241002	132600	35246391	481	481	481	481	0
437	20241002	132500	35246391	481	481	481	481	0
438	20241002	132400	35246391	481	480	481	480	454
439	20241002	132300	35028470	481	481	481	481	0
440	20241002	132200	35028470	481	481	481	481	200
441	20241002	132100	34932270	477	478	478	475	18846
442	20241002	132000	25964691	483	483	483	483	0
443	20241002	131900	25964691	483	483	483	483	0
444	20241002	131800	25964691	483	483	483	483	0
445	20241002	131700	25964691	483	483	483	483	0
446	20241002	131600	25964691	483	483	483	483	0
447	20241002	131500	25964691	483	483	483	483	70
448	20241002	131400	25930881	483	483	483	483	113
449	20241002	131300	25876302	483	483	483	483	120
450	20241002	131200	25818342	483	483	483	483	0
451	20241002	131100	25818342	483	483	483	483	0
452	20241002	131000	25818342	483	483	483	483	0
453	20241002	130900	25818342	483	483	483	483	0
454	20241002	130800	25818342	483	483	483	483	0
455	20241002	130700	25818342	483	483	483	483	0
456	20241002	130600	25818342	483	483	483	483	0
457	20241002	130500	25818342	483	483	483	483	0
458	20241002	130400	25818342	483	483	483	483	100
459	20241002	130300	25770042	482	482	482	482	2617
460	20241002	130200	24508648	483	483	483	483	0
461	20241002	130100	24508648	483	483	483	483	100
462	20241002	130000	24460348	483	483	483	483	0
463	20241002	125900	24460348	483	482	483	482	1683
464	20241002	125800	23648842	482	482	482	482	0
465	20241002	125700	23648842	482	482	482	482	0
466	20241002	125600	23648842	482	482	482	482	0
467	20241002	125500	23648842	482	482	482	482	0
468	20241002	125400	23648842	482	479	482	475	312
469	20241002	125300	23500055	482	482	482	482	0
470	20241002	125200	23500055	482	482	482	482	0
471	20241002	125100	23500055	482	482	482	482	0
472	20241002	125000	23500055	482	482	482	482	0
473	20241002	124900	23500055	482	482	482	482	0
474	20241002	124800	23500055	482	482	482	482	0
475	20241002	124700	23500055	482	482	482	482	0
476	20241002	124600	23500055	482	482	482	482	0
477	20241002	124500	23500055	482	482	482	482	0
478	20241002	124400	23500055	482	482	482	482	0
479	20241002	124300	23500055	482	482	482	482	53
480	20241002	124200	23474509	482	482	482	482	38
481	20241002	124100	23456193	482	482	482	482	0
482	20241002	124000	23456193	482	482	482	482	0
483	20241002	123900	23456193	482	482	482	482	0
484	20241002	123800	23456193	482	482	482	482	0
485	20241002	123700	23456193	482	482	482	482	0
486	20241002	123600	23456193	482	482	482	482	0
487	20241002	123500	23456193	482	482	482	482	0
488	20241002	123400	23456193	482	482	482	482	0
489	20241002	123300	23456193	482	482	482	482	0
490	20241002	123200	23456193	482	482	482	482	0
491	20241002	123100	23456193	482	482	482	482	0
492	20241002	123000	23456193	482	482	482	482	0
493	20241002	122900	23456193	482	482	482	482	0
494	20241002	122800	23456193	482	482	482	482	0
495	20241002	122700	23456193	482	481	482	481	60
496	20241002	122600	23427323	481	481	481	481	500
497	20241002	122500	23186823	481	481	481	481	4
498	20241002	122400	23184899	481	481	481	481	2
499	20241002	122300	23183937	481	481	481	481	0
500	20241002	122200	23183937	481	481	481	481	0
501	20241002	122100	23183937	481	481	481	481	7
502	20241002	122000	23180570	481	481	481	481	0
503	20241002	121900	23180570	481	481	481	481	0
504	20241002	121800	23180570	481	481	481	481	0
505	20241002	121700	23180570	481	481	481	481	0
506	20241002	121600	23180570	481	481	481	481	0
507	20241002	121500	23180570	481	481	481	481	0
508	20241002	121400	23180570	481	481	481	481	0
509	20241002	121300	23180570	481	481	481	481	0
510	20241002	121200	23180570	481	481	481	481	0
511	20241002	121100	23180570	481	481	481	481	0
512	20241002	121000	23180570	481	481	481	481	0
513	20241002	120900	23180570	481	481	481	481	0
514	20241002	120800	23180570	481	481	481	481	0
515	20241002	120700	23180570	481	481	481	481	0
516	20241002	120600	23180570	481	480	481	480	236
517	20241002	120500	23067289	476	477	481	474	1768
518	20241002	120400	22226769	483	482	483	482	192
519	20241002	120300	22134124	481	477	481	477	1051
520	20241002	120200	21632793	476	480	480	476	769
521	20241002	120100	21266703	485	485	485	485	0
522	20241002	120000	21266703	485	485	485	485	0
523	20241002	115900	21266703	485	485	485	485	0
524	20241002	115800	21266703	485	485	485	485	0
525	20241002	115700	21266703	485	485	485	485	0
526	20241002	115600	21266703	485	485	485	485	0
527	20241002	115500	21266703	485	485	485	485	0
528	20241002	115400	21266703	485	482	485	482	31
529	20241002	115300	21251701	481	481	481	481	1
530	20241002	115200	21251220	476	482	482	476	665
531	20241002	115100	20933626	485	485	485	485	0
532	20241002	115000	20933626	485	485	485	485	0
533	20241002	114900	20933626	485	485	485	485	0
534	20241002	114800	20933626	485	484	485	484	201
535	20241002	114700	20836341	485	485	485	485	0
536	20241002	114600	20836341	485	485	485	485	0
537	20241002	114500	20836341	485	485	485	485	0
538	20241002	114400	20836341	485	485	485	485	0
539	20241002	114300	20836341	485	485	485	485	0
540	20241002	114200	20836341	485	485	485	485	0
541	20241002	114100	20836341	485	485	485	485	0
542	20241002	114000	20836341	485	485	485	485	0
543	20241002	113900	20836341	485	485	485	485	0
544	20241002	113800	20836341	485	485	485	485	19
545	20241002	113700	20827126	485	485	485	485	50
546	20241002	113600	20802876	485	485	485	485	40
547	20241002	113500	20783476	485	485	485	485	0
548	20241002	113400	20783476	485	485	485	485	0
549	20241002	113300	20783476	485	484	485	484	50
550	20241002	113200	20759267	484	483	484	483	220
551	20241002	113100	20653005	484	484	484	484	0
552	20241002	113000	20653005	484	481	484	478	2595
553	20241002	112900	19409709	482	482	485	480	594
554	20241002	112800	19124045	487	487	487	487	10
555	20241002	112700	19119175	487	487	487	487	20
556	20241002	112600	19109435	487	487	487	487	0
557	20241002	112500	19109435	487	487	487	487	0
558	20241002	112400	19109435	487	487	487	487	1
559	20241002	112300	19108948	487	487	487	487	0
560	20241002	112200	19108948	487	487	487	487	0
561	20241002	112100	19108948	487	482	487	482	1486
562	20241002	112000	18391547	482	482	482	482	0
563	20241002	111900	18391547	482	482	482	482	0
564	20241002	111800	18391547	482	482	482	482	4
565	20241002	111700	18389619	482	482	482	482	0
566	20241002	111600	18389619	482	482	482	482	0
567	20241002	111500	18389619	482	482	482	478	103
568	20241002	111400	18339978	482	482	482	482	0
569	20241002	111300	18339978	482	482	482	482	0
570	20241002	111200	18339978	482	482	482	482	240
571	20241002	111100	18224298	482	482	482	482	0
572	20241002	111000	18224298	482	482	482	482	0
573	20241002	110900	18224298	482	482	482	482	0
574	20241002	110800	18224298	482	482	482	482	0
575	20241002	110700	18224298	482	482	482	482	0
576	20241002	110600	18224298	482	482	482	482	60
577	20241002	110500	18195378	482	482	482	482	50
578	20241002	110400	18171278	482	482	482	482	0
579	20241002	110300	18171278	482	482	482	482	0
580	20241002	110200	18171278	482	482	482	482	0
581	20241002	110100	18171278	482	482	482	482	0
582	20241002	110000	18171278	482	482	482	482	0
583	20241002	105900	18171278	482	482	482	482	40
584	20241002	105800	18151998	482	482	482	482	60
585	20241002	105700	18123078	482	482	482	482	59
586	20241002	105600	18094640	482	481	482	481	1991
587	20241002	105500	17136953	481	481	481	481	8
588	20241002	105400	17133105	481	480	481	480	20
589	20241002	105300	17123504	481	481	481	477	429
590	20241002	105200	16918451	481	481	481	481	0
591	20241002	105100	16918451	481	481	481	481	0
592	20241002	105000	16918451	481	481	481	481	0
593	20241002	104900	16918451	481	481	481	481	0
594	20241002	104800	16918451	481	481	481	481	0
595	20241002	104700	16918451	481	481	481	481	1
596	20241002	104600	16917970	481	481	481	481	0
597	20241002	104500	16917970	481	480	481	480	201
598	20241002	104400	16821389	480	480	480	480	0
599	20241002	104300	16821389	480	480	480	480	0
600	20241002	104200	16821389	480	480	480	480	0
601	20241002	104100	16821389	480	477	480	474	1634
602	20241002	104000	16045026	480	480	480	480	0
603	20241002	103900	16045026	480	480	480	480	0
604	20241002	103800	16045026	480	480	480	480	0
605	20241002	103700	16045026	480	480	480	480	0
606	20241002	103600	16045026	480	480	480	480	0
607	20241002	103500	16045026	480	480	480	480	0
608	20241002	103400	16045026	480	480	480	480	0
609	20241002	103300	16045026	480	480	480	480	0
610	20241002	103200	16045026	480	480	480	480	1
611	20241002	103100	16044546	475	475	475	475	0
612	20241002	103000	16044546	475	478	478	475	317
613	20241002	102900	15893836	480	480	480	480	50
614	20241002	102800	15869836	480	480	480	480	50
615	20241002	102700	15845836	481	481	481	481	0
616	20241002	102600	15845836	481	481	481	481	0
617	20241002	102500	15845836	481	481	481	481	0
618	20241002	102400	15845836	481	481	481	481	0
619	20241002	102300	15845836	481	481	481	481	0
620	20241002	102200	15845836	481	481	481	481	4
621	20241002	102100	15843912	481	481	481	481	7
622	20241002	102000	15840545	481	481	481	481	2
623	20241002	101900	15839583	480	480	480	480	0
624	20241002	101800	15839583	480	480	480	480	0
625	20241002	101700	15839583	480	480	480	480	0
626	20241002	101600	15839583	480	480	480	480	0
627	20241002	101500	15839583	480	480	480	480	0
628	20241002	101400	15839583	480	480	480	480	0
629	20241002	101300	15839583	480	480	480	480	0
630	20241002	101200	15839583	480	480	480	480	0
631	20241002	101100	15839583	480	480	480	480	0
632	20241002	101000	15839583	480	480	480	480	0
633	20241002	100900	15839583	480	480	480	480	1
634	20241002	100800	15839103	481	481	481	481	0
635	20241002	100700	15839103	481	481	481	481	0
636	20241002	100600	15839103	481	479	481	479	30
637	20241002	100500	15824730	474	476	476	474	1523
638	20241002	100400	15102643	476	476	476	476	0
639	20241002	100300	15102643	476	476	476	476	0
640	20241002	100200	15102643	476	476	476	476	332
641	20241002	100100	14944611	476	476	476	476	0
642	20241002	100000	14944611	476	476	476	476	124
643	20241002	095900	14885587	475	480	482	475	2736
644	20241002	095800	13580861	482	482	482	482	0
645	20241002	095700	13580861	482	482	482	482	0
646	20241002	095600	13580861	482	481	482	481	23
647	20241002	095500	13569797	480	480	480	480	0
648	20241002	095400	13569797	480	481	482	480	393
649	20241002	095300	13381063	482	482	482	482	0
650	20241002	095200	13381063	482	480	482	480	360
651	20241002	095100	13208243	480	480	480	480	10
652	20241002	095000	13203443	480	480	480	480	10
653	20241002	094900	13198643	480	480	480	480	45
654	20241002	094800	13177043	477	480	483	477	622
655	20241002	094700	12879748	478	478	478	478	3547
656	20241002	094600	11184282	478	480	480	478	206
657	20241002	094500	11085802	480	480	480	480	20
658	20241002	094400	11076202	480	480	480	480	27
659	20241002	094300	11063242	480	480	480	480	0
660	20241002	094200	11063242	480	480	480	480	0
661	20241002	094100	11063242	480	480	480	480	0
662	20241002	094000	11063242	480	480	480	480	0
663	20241002	093900	11063242	480	480	480	480	50
664	20241002	093800	11039242	480	480	480	480	100
665	20241002	093700	10991242	480	478	480	478	71
666	20241002	093600	10957202	478	477	478	477	281
667	20241002	093500	10822885	478	480	480	478	8
668	20241002	093400	10819048	483	483	485	483	303
669	20241002	093300	10672684	480	480	480	480	740
670	20241002	093200	10317484	483	482	483	482	22
671	20241002	093100	10306878	483	482	483	482	77
672	20241002	093000	10269757	483	480	483	480	146
673	20241002	092900	10199551	480	477	480	477	50
674	20241002	092800	10175686	477	477	477	477	400
675	20241002	092700	9984886	477	477	477	477	20
676	20241002	092600	9975346	477	477	477	477	110
677	20241002	092500	9922876	477	477	477	477	40
678	20241002	092400	9903796	477	477	477	477	0
679	20241002	092300	9903796	477	477	477	477	300
680	20241002	092200	9760696	480	480	480	480	0
681	20241002	092100	9760696	480	477	480	477	1035
682	20241002	092000	9266971	475	477	477	475	6842
683	20241002	091900	6007526	480	480	480	480	0
684	20241002	091800	6007526	480	480	480	480	0
685	20241002	091700	6007526	480	480	480	480	0
686	20241002	091600	6007526	480	480	480	480	500
687	20241002	091500	5767526	480	480	480	480	0
688	20241002	091400	5767526	480	480	480	480	0
689	20241002	091300	5767526	480	479	480	479	21
690	20241002	091200	5757466	480	480	480	480	0
691	20241002	091100	5757466	480	478	480	478	32
692	20241002	091000	5742110	483	481	483	481	125
693	20241002	090900	5681862	481	481	481	481	1
694	20241002	090800	5681381	478	478	478	478	1075
695	20241002	090700	5167531	478	478	478	478	5
696	20241002	090600	5165141	478	478	478	478	9
697	20241002	090500	5160839	478	478	478	476	168
698	20241002	090400	5080839	476	476	476	476	984
699	20241002	090300	4612455	477	477	477	477	1
700	20241002	090200	4611978	477	477	477	477	12
701	20241002	090100	4606254	478	480	480	478	9045
702	20241002	090000	264960	480	480	480	480	552