KissMeData/054940/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	193700	42935829	751	751	751	751	86
3	20241002	193600	42935829	751	751	751	751	0
4	20241002	193500	42935829	751	751	751	751	0
5	20241002	193400	42935829	751	751	751	751	0
6	20241002	193300	42935829	751	751	751	751	0
7	20241002	193200	42935829	751	751	751	751	0
8	20241002	193100	42935829	751	751	751	751	0
9	20241002	193000	42935829	751	751	751	751	0
10	20241002	192900	42935829	751	751	751	751	0
11	20241002	192800	42935829	751	751	751	751	0
12	20241002	192700	42935829	751	751	751	751	0
13	20241002	192600	42935829	751	751	751	751	0
14	20241002	192500	42935829	751	751	751	751	0
15	20241002	192400	42935829	751	751	751	751	0
16	20241002	192300	42935829	751	751	751	751	0
17	20241002	192200	42935829	751	751	751	751	0
18	20241002	192100	42935829	751	751	751	751	0
19	20241002	192000	42935829	751	751	751	751	0
20	20241002	191900	42935829	751	751	751	751	0
21	20241002	191800	42935829	751	751	751	751	0
22	20241002	191700	42935829	751	751	751	751	0
23	20241002	191600	42935829	751	751	751	751	0
24	20241002	191500	42935829	751	751	751	751	0
25	20241002	191400	42935829	751	751	751	751	0
26	20241002	191300	42935829	751	751	751	751	0
27	20241002	191200	42935829	751	751	751	751	0
28	20241002	191100	42935829	751	751	751	751	0
29	20241002	191000	42935829	751	751	751	751	0
30	20241002	190900	42935829	751	751	751	751	0
31	20241002	190800	42935829	751	751	751	751	0
32	20241002	190700	42935829	751	751	751	751	86
33	20241002	190600	42935829	751	751	751	751	0
34	20241002	190500	42935829	751	751	751	751	0
35	20241002	190400	42935829	751	751	751	751	0
36	20241002	190300	42935829	751	751	751	751	0
37	20241002	190200	42935829	751	751	751	751	0
38	20241002	190100	42935829	751	751	751	751	0
39	20241002	190000	42935829	751	751	751	751	0
40	20241002	185900	42935829	751	751	751	751	0
41	20241002	185800	42935829	751	751	751	751	0
42	20241002	185700	42935829	751	751	751	751	0
43	20241002	185600	42935829	751	751	751	751	0
44	20241002	185500	42935829	751	751	751	751	0
45	20241002	185400	42935829	751	751	751	751	0
46	20241002	185300	42935829	751	751	751	751	0
47	20241002	185200	42935829	751	751	751	751	0
48	20241002	185100	42935829	751	751	751	751	0
49	20241002	185000	42935829	751	751	751	751	0
50	20241002	184900	42935829	751	751	751	751	0
51	20241002	184800	42935829	751	751	751	751	0
52	20241002	184700	42935829	751	751	751	751	0
53	20241002	184600	42935829	751	751	751	751	0
54	20241002	184500	42935829	751	751	751	751	0
55	20241002	184400	42935829	751	751	751	751	0
56	20241002	184300	42935829	751	751	751	751	0
57	20241002	184200	42935829	751	751	751	751	0
58	20241002	184100	42935829	751	751	751	751	0
59	20241002	184000	42935829	751	751	751	751	0
60	20241002	183900	42935829	751	751	751	751	0
61	20241002	183800	42935829	751	751	751	751	0
62	20241002	183700	42935829	751	751	751	751	86
63	20241002	183600	42935829	751	751	751	751	0
64	20241002	183500	42935829	751	751	751	751	0
65	20241002	183400	42935829	751	751	751	751	0
66	20241002	183300	42935829	751	751	751	751	0
67	20241002	183200	42935829	751	751	751	751	0
68	20241002	183100	42935829	751	751	751	751	0
69	20241002	183000	42935829	751	751	751	751	0
70	20241002	182900	42935829	751	751	751	751	0
71	20241002	182800	42935829	751	751	751	751	0
72	20241002	182700	42935829	751	751	751	751	0
73	20241002	182600	42935829	751	751	751	751	0
74	20241002	182500	42935829	751	751	751	751	0
75	20241002	182400	42935829	751	751	751	751	0
76	20241002	182300	42935829	751	751	751	751	0
77	20241002	182200	42935829	751	751	751	751	0
78	20241002	182100	42935829	751	751	751	751	0
79	20241002	182000	42935829	751	751	751	751	0
80	20241002	181900	42935829	751	751	751	751	0
81	20241002	181800	42935829	751	751	751	751	0
82	20241002	181700	42935829	751	751	751	751	0
83	20241002	181600	42935829	751	751	751	751	0
84	20241002	181500	42935829	751	751	751	751	0
85	20241002	181400	42935829	751	751	751	751	0
86	20241002	181300	42935829	751	751	751	751	0
87	20241002	181200	42935829	751	751	751	751	0
88	20241002	181100	42935829	751	751	751	751	0
89	20241002	181000	42935829	751	751	751	751	0
90	20241002	180900	42935829	751	751	751	751	0
91	20241002	180800	42935829	751	751	751	751	0
92	20241002	180700	42935829	751	751	751	751	86
93	20241002	180600	42935829	751	751	751	751	0
94	20241002	180500	42935829	751	751	751	751	0
95	20241002	180400	42935829	751	751	751	751	0
96	20241002	180300	42935829	751	751	751	751	0
97	20241002	180200	42935829	751	751	751	751	0
98	20241002	180100	42935829	751	751	751	751	0
99	20241002	180000	42935829	751	751	751	751	0
100	20241002	175900	42935829	751	751	751	751	0
101	20241002	175800	42935829	751	751	751	751	0
102	20241002	175700	42935829	751	751	751	751	0
103	20241002	175600	42935829	751	751	751	751	0
104	20241002	175500	42935829	751	751	751	751	0
105	20241002	175400	42935829	751	751	751	751	0
106	20241002	175300	42935829	751	751	751	751	0
107	20241002	175200	42935829	751	751	751	751	0
108	20241002	175100	42935829	751	751	751	751	0
109	20241002	175000	42935829	751	751	751	751	0
110	20241002	174900	42935829	751	751	751	751	0
111	20241002	174800	42935829	751	751	751	751	0
112	20241002	174700	42935829	751	751	751	751	0
113	20241002	174600	42935829	751	751	751	751	0
114	20241002	174500	42935829	751	751	751	751	0
115	20241002	174400	42935829	751	751	751	751	0
116	20241002	174300	42935829	751	751	751	751	0
117	20241002	174200	42935829	751	751	751	751	0
118	20241002	174100	42935829	751	751	751	751	0
119	20241002	174000	42935829	751	751	751	751	0
120	20241002	173900	42935829	751	751	751	751	0
121	20241002	173800	42935829	751	751	751	751	0
122	20241002	173700	42935829	751	751	751	751	86
123	20241002	173600	42935829	751	751	751	751	0
124	20241002	173500	42935829	751	751	751	751	0
125	20241002	173400	42935829	751	751	751	751	0
126	20241002	173300	42935829	751	751	751	751	0
127	20241002	173200	42935829	751	751	751	751	0
128	20241002	173100	42935829	751	751	751	751	0
129	20241002	173000	42935829	751	751	751	751	0
130	20241002	172900	42935829	751	751	751	751	0
131	20241002	172800	42935829	751	751	751	751	0
132	20241002	172700	42935829	751	751	751	751	0
133	20241002	172600	42935829	751	751	751	751	0
134	20241002	172500	42935829	751	751	751	751	0
135	20241002	172400	42935829	751	751	751	751	0
136	20241002	172300	42935829	751	751	751	751	0
137	20241002	172200	42935829	751	751	751	751	0
138	20241002	172100	42935829	751	751	751	751	0
139	20241002	172000	42935829	751	751	751	751	0
140	20241002	171900	42935829	751	751	751	751	0
141	20241002	171800	42935829	751	751	751	751	0
142	20241002	171700	42935829	751	751	751	751	0
143	20241002	171600	42935829	751	751	751	751	0
144	20241002	171500	42935829	751	751	751	751	0
145	20241002	171400	42935829	751	751	751	751	0
146	20241002	171300	42935829	751	751	751	751	0
147	20241002	171200	42935829	751	751	751	751	0
148	20241002	171100	42935829	751	751	751	751	0
149	20241002	171000	42935829	751	751	751	751	0
150	20241002	170900	42935829	751	751	751	751	0
151	20241002	170800	42935829	751	751	751	751	0
152	20241002	170700	42935829	751	751	751	751	86
153	20241002	170600	42935829	751	751	751	751	0
154	20241002	170500	42935829	751	751	751	751	0
155	20241002	170400	42935829	751	751	751	751	0
156	20241002	170300	42935829	751	751	751	751	0
157	20241002	170200	42935829	751	751	751	751	0
158	20241002	170100	42935829	751	751	751	751	0
159	20241002	170000	42935829	751	751	751	751	0
160	20241002	165900	42935829	751	751	751	751	0
161	20241002	165800	42935829	751	751	751	751	0
162	20241002	165700	42935829	751	751	751	751	0
163	20241002	165600	42935829	751	751	751	751	0
164	20241002	165500	42935829	751	751	751	751	0
165	20241002	165400	42935829	751	751	751	751	0
166	20241002	165300	42935829	751	751	751	751	0
167	20241002	165200	42935829	751	751	751	751	0
168	20241002	165100	42935829	751	751	751	751	0
169	20241002	165000	42935829	751	751	751	751	0
170	20241002	164900	42935829	751	751	751	751	0
171	20241002	164800	42935829	751	751	751	751	0
172	20241002	164700	42935829	751	751	751	751	0
173	20241002	164600	42935829	751	751	751	751	0
174	20241002	164500	42935829	751	751	751	751	0
175	20241002	164400	42935829	751	751	751	751	0
176	20241002	164300	42935829	751	751	751	751	0
177	20241002	164200	42935829	751	751	751	751	0
178	20241002	164100	42935829	751	751	751	751	0
179	20241002	164000	42935829	751	751	751	751	0
180	20241002	163900	42935829	751	751	751	751	0
181	20241002	163800	42935829	751	751	751	751	0
182	20241002	163700	42935829	751	751	751	751	86
183	20241002	163600	42935829	751	751	751	751	0
184	20241002	163500	42935829	751	751	751	751	0
185	20241002	163400	42935829	751	751	751	751	0
186	20241002	163300	42935829	751	751	751	751	0
187	20241002	163200	42935829	751	751	751	751	0
188	20241002	163100	42935829	751	751	751	751	0
189	20241002	163000	42935829	751	751	751	751	0
190	20241002	162900	42935829	751	751	751	751	0
191	20241002	162800	42935829	751	751	751	751	0
192	20241002	162700	42935829	751	751	751	751	0
193	20241002	162600	42935829	751	751	751	751	0
194	20241002	162500	42935829	751	751	751	751	0
195	20241002	162400	42935829	751	751	751	751	0
196	20241002	162300	42935829	751	751	751	751	0
197	20241002	162200	42935829	751	751	751	751	0
198	20241002	162100	42935829	751	751	751	751	0
199	20241002	162000	42935829	751	751	751	751	0
200	20241002	161900	42935829	751	751	751	751	0
201	20241002	161800	42935829	751	751	751	751	0
202	20241002	161700	42935829	751	751	751	751	0
203	20241002	161600	42935829	751	751	751	751	0
204	20241002	161500	42935829	751	751	751	751	0
205	20241002	161400	42935829	751	751	751	751	0
206	20241002	161300	42935829	751	751	751	751	0
207	20241002	161200	42935829	751	751	751	751	0
208	20241002	161100	42935829	751	751	751	751	0
209	20241002	161000	42935829	751	751	751	751	0
210	20241002	160900	42935829	751	751	751	751	0
211	20241002	160800	42935829	751	751	751	751	0
212	20241002	160700	42935829	751	751	751	751	86
213	20241002	160600	42935829	751	751	751	751	0
214	20241002	160500	42935829	751	751	751	751	0
215	20241002	160400	42935829	751	751	751	751	0
216	20241002	160300	42935829	751	751	751	751	0
217	20241002	160200	42935829	751	751	751	751	0
218	20241002	160100	42935829	751	751	751	751	0
219	20241002	160000	42935829	751	751	751	751	0
220	20241002	155900	42935829	751	751	751	751	0
221	20241002	155800	42935829	751	751	751	751	0
222	20241002	155700	42935829	751	751	751	751	0
223	20241002	155600	42935829	751	751	751	751	0
224	20241002	155500	42935829	751	751	751	751	0
225	20241002	155400	42935829	751	751	751	751	0
226	20241002	155300	42935829	751	751	751	751	0
227	20241002	155200	42935829	751	751	751	751	0
228	20241002	155100	42935829	751	751	751	751	0
229	20241002	155000	42935829	751	751	751	751	0
230	20241002	154900	42935829	751	751	751	751	0
231	20241002	154800	42935829	751	751	751	751	0
232	20241002	154700	42935829	751	751	751	751	0
233	20241002	154600	42935829	751	751	751	751	0
234	20241002	154500	42935829	751	751	751	751	0
235	20241002	154400	42935829	751	751	751	751	0
236	20241002	154300	42935829	751	751	751	751	0
237	20241002	154200	42935829	751	751	751	751	0
238	20241002	154100	42935829	751	751	751	751	0
239	20241002	154000	42935829	751	751	751	751	0
240	20241002	153900	42935829	751	751	751	751	0
241	20241002	153800	42935829	751	751	751	751	0
242	20241002	153700	42935829	751	751	751	751	86
243	20241002	153600	42935829	751	751	751	751	0
244	20241002	153500	42935829	751	751	751	751	0
245	20241002	153400	42935829	751	751	751	751	0
246	20241002	153300	42935829	751	751	751	751	0
247	20241002	153200	42935829	751	751	751	751	0
248	20241002	153100	42935829	751	751	751	751	0
249	20241002	153000	42935829	751	751	751	751	86
250	20241002	152900	42871243	757	757	757	757	0
251	20241002	152800	42871243	757	757	757	757	0
252	20241002	152700	42871243	757	757	757	757	0
253	20241002	152600	42871243	757	757	757	757	0
254	20241002	152500	42871243	757	757	757	757	0
255	20241002	152400	42871243	757	757	757	757	0
256	20241002	152300	42871243	757	757	757	757	0
257	20241002	152200	42871243	757	757	757	757	0
258	20241002	152100	42871243	757	757	757	757	0
259	20241002	152000	42871243	757	757	757	757	0
260	20241002	151900	42871243	757	757	757	752	16
261	20241002	151800	42859186	757	757	757	757	0
262	20241002	151700	42859186	757	757	757	757	0
263	20241002	151600	42859186	757	757	757	757	1
264	20241002	151500	42858429	752	752	752	752	11
265	20241002	151400	42850157	757	757	757	757	0
266	20241002	151300	42850157	757	757	757	757	0
267	20241002	151200	42850157	757	757	757	757	4
268	20241002	151100	42847129	760	760	760	760	0
269	20241002	151000	42847129	760	760	760	760	0
270	20241002	150900	42847129	760	760	760	760	0
271	20241002	150800	42847129	760	760	760	760	0
272	20241002	150700	42847129	760	760	760	760	0
273	20241002	150600	42847129	760	760	760	760	0
274	20241002	150500	42847129	760	756	760	756	472
275	20241002	150400	42488425	760	760	760	760	0
276	20241002	150300	42488425	760	760	760	760	0
277	20241002	150200	42488425	760	760	760	760	0
278	20241002	150100	42488425	760	751	760	751	2899
279	20241002	150000	40289763	752	752	752	752	0
280	20241002	145900	40289763	752	752	752	752	0
281	20241002	145800	40289763	752	751	752	751	2
282	20241002	145700	40288260	752	752	752	752	0
283	20241002	145600	40288260	752	752	752	752	0
284	20241002	145500	40288260	752	752	752	752	0
285	20241002	145400	40288260	752	752	752	752	0
286	20241002	145300	40288260	752	752	752	752	1
287	20241002	145200	40287508	745	748	748	745	778
288	20241002	145100	39706272	756	756	756	756	0
289	20241002	145000	39706272	756	756	756	756	0
290	20241002	144900	39706272	756	756	756	756	0
291	20241002	144800	39706272	756	756	756	756	0
292	20241002	144700	39706272	756	756	756	756	0
293	20241002	144600	39706272	756	756	756	756	0
294	20241002	144500	39706272	756	756	756	756	0
295	20241002	144400	39706272	756	756	756	756	0
296	20241002	144300	39706272	756	756	756	756	0
297	20241002	144200	39706272	756	756	756	756	1
298	20241002	144100	39705516	755	754	755	754	92
299	20241002	144000	39636066	755	755	755	755	0
300	20241002	143900	39636066	755	755	755	755	0
301	20241002	143800	39636066	755	754	755	754	11
302	20241002	143700	39627771	755	755	755	755	0
303	20241002	143600	39627771	755	755	755	755	0
304	20241002	143500	39627771	755	755	755	755	0
305	20241002	143400	39627771	755	755	755	755	1
306	20241002	143300	39627016	755	755	755	755	0
307	20241002	143200	39627016	755	751	755	748	8001
308	20241002	143100	33630505	752	752	752	752	0
309	20241002	143000	33630505	752	752	752	752	20
310	20241002	142900	33615465	756	756	756	756	1
311	20241002	142800	33614709	755	755	755	755	29
312	20241002	142700	33592814	755	755	755	755	0
313	20241002	142600	33592814	755	755	755	755	1
314	20241002	142500	33592059	756	752	756	752	27
315	20241002	142400	33571691	757	757	757	757	0
316	20241002	142300	33571691	757	757	757	757	0
317	20241002	142200	33571691	757	758	758	757	2
318	20241002	142100	33570176	758	758	758	758	0
319	20241002	142000	33570176	758	758	758	758	0
320	20241002	141900	33570176	758	758	758	758	0
321	20241002	141800	33570176	758	758	758	758	0
322	20241002	141700	33570176	758	758	758	758	0
323	20241002	141600	33570176	758	758	758	758	0
324	20241002	141500	33570176	758	758	758	758	0
325	20241002	141400	33570176	758	758	758	758	0
326	20241002	141300	33570176	758	758	758	758	0
327	20241002	141200	33570176	758	758	758	758	0
328	20241002	141100	33570176	758	758	758	758	0
329	20241002	141000	33570176	758	758	758	758	0
330	20241002	140900	33570176	758	758	758	758	0
331	20241002	140800	33570176	758	758	758	758	0
332	20241002	140700	33570176	758	758	758	758	0
333	20241002	140600	33570176	758	758	758	758	0
334	20241002	140500	33570176	758	758	758	758	0
335	20241002	140400	33570176	758	758	758	758	0
336	20241002	140300	33570176	758	758	758	758	0
337	20241002	140200	33570176	758	758	758	758	0
338	20241002	140100	33570176	758	758	758	758	0
339	20241002	140000	33570176	758	753	758	751	1215
340	20241002	135900	32656673	752	752	752	752	0
341	20241002	135800	32656673	752	752	752	752	0
342	20241002	135700	32656673	752	752	752	752	0
343	20241002	135600	32656673	752	754	754	752	914
344	20241002	135500	31968731	754	754	754	754	11
345	20241002	135400	31960437	759	759	759	759	0
346	20241002	135300	31960437	759	759	759	759	0
347	20241002	135200	31960437	759	759	759	759	0
348	20241002	135100	31960437	759	759	759	759	0
349	20241002	135000	31960437	759	758	759	758	1357
350	20241002	134900	30930475	759	759	759	759	0
351	20241002	134800	30930475	759	759	759	759	0
352	20241002	134700	30930475	759	759	759	759	3525
353	20241002	134600	28255000	760	760	760	760	0
354	20241002	134500	28255000	760	759	760	759	12
355	20241002	134400	28245891	759	759	759	759	0
356	20241002	134300	28245891	759	759	759	759	0
357	20241002	134200	28245891	759	759	759	759	1
358	20241002	134100	28245132	759	759	759	759	3
359	20241002	134000	28242855	759	759	759	759	13
360	20241002	133900	28232988	760	760	760	760	3
361	20241002	133800	28230708	759	759	759	759	0
362	20241002	133700	28230708	759	759	759	759	0
363	20241002	133600	28230708	759	759	759	759	0
364	20241002	133500	28230708	759	759	759	759	11
365	20241002	133400	28222359	759	760	760	759	3
366	20241002	133300	28220081	759	759	759	759	1
367	20241002	133200	28219322	760	760	760	760	1
368	20241002	133100	28218562	759	759	759	759	0
369	20241002	133000	28218562	759	759	759	759	11
370	20241002	132900	28210213	759	759	759	759	294
371	20241002	132800	27987067	759	759	759	759	1
372	20241002	132700	27986308	755	755	755	755	0
373	20241002	132600	27986308	755	755	755	755	0
374	20241002	132500	27986308	755	755	755	755	10
375	20241002	132400	27978758	759	759	759	759	1
376	20241002	132300	27977999	754	754	754	754	0
377	20241002	132200	27977999	754	754	754	754	0
378	20241002	132100	27977999	754	754	754	754	0
379	20241002	132000	27977999	754	754	754	754	11
380	20241002	131900	27969705	759	759	759	759	1
381	20241002	131800	27968946	754	754	754	754	0
382	20241002	131700	27968946	754	754	754	754	0
383	20241002	131600	27968946	754	754	754	754	0
384	20241002	131500	27968946	754	754	754	754	11
385	20241002	131400	27960652	755	755	755	755	0
386	20241002	131300	27960652	755	755	755	755	1111
387	20241002	131200	27121847	760	759	760	759	2
388	20241002	131100	27120328	760	760	760	760	1
389	20241002	131000	27119568	755	755	755	755	11
390	20241002	130900	27111263	755	755	755	755	0
391	20241002	130800	27111263	755	755	755	755	0
392	20241002	130700	27111263	755	755	755	755	0
393	20241002	130600	27111263	755	755	755	755	0
394	20241002	130500	27111263	755	755	755	755	11
395	20241002	130400	27102958	760	760	760	760	0
396	20241002	130300	27102958	760	756	760	755	4089
397	20241002	130200	24011757	756	756	756	756	0
398	20241002	130100	24011757	756	757	757	756	3588
399	20241002	130000	21299012	757	757	757	757	11
400	20241002	125900	21290685	757	757	757	757	0
401	20241002	125800	21290685	757	758	758	757	180
402	20241002	125700	21154379	758	758	758	758	26
403	20241002	125600	21134671	760	760	760	760	0
404	20241002	125500	21134671	760	756	760	756	178
405	20241002	125400	20999435	760	760	760	760	0
406	20241002	125300	20999435	760	758	760	756	213
407	20241002	125200	20837625	759	759	759	759	0
408	20241002	125100	20837625	759	759	759	759	0
409	20241002	125000	20837625	759	760	760	759	67
410	20241002	124900	20786707	760	760	760	760	0
411	20241002	124800	20786707	760	760	760	760	1
412	20241002	124700	20785947	760	760	760	760	0
413	20241002	124600	20785947	760	760	760	760	8
414	20241002	124500	20779867	760	760	760	760	2105
415	20241002	124400	19180067	760	760	760	760	1
416	20241002	124300	19179307	760	760	760	760	3
417	20241002	124200	19177027	760	760	760	760	7
418	20241002	124100	19171707	761	761	761	761	24
419	20241002	124000	19153443	761	761	761	761	0
420	20241002	123900	19153443	761	760	761	760	996
421	20241002	123800	18395497	760	760	760	760	17
422	20241002	123700	18382577	761	761	761	761	0
423	20241002	123600	18382577	761	761	761	761	0
424	20241002	123500	18382577	761	761	761	761	0
425	20241002	123400	18382577	761	761	761	761	0
426	20241002	123300	18382577	761	761	761	761	0
427	20241002	123200	18382577	761	761	761	761	0
428	20241002	123100	18382577	761	761	761	761	1
429	20241002	123000	18381816	760	760	760	760	0
430	20241002	122900	18381816	760	760	760	760	0
431	20241002	122800	18381816	760	760	760	760	0
432	20241002	122700	18381816	760	760	760	760	9
433	20241002	122600	18374976	758	758	758	758	1
434	20241002	122500	18374218	758	758	758	758	1
435	20241002	122400	18373460	760	760	760	760	1
436	20241002	122300	18372700	758	758	758	758	1
437	20241002	122200	18371942	760	760	760	760	0
438	20241002	122100	18371942	760	760	760	760	0
439	20241002	122000	18371942	760	760	760	760	0
440	20241002	121900	18371942	760	760	760	760	0
441	20241002	121800	18371942	760	760	760	760	0
442	20241002	121700	18371942	760	760	760	760	0
443	20241002	121600	18371942	760	760	760	760	0
444	20241002	121500	18371942	760	760	760	760	0
445	20241002	121400	18371942	760	760	760	760	0
446	20241002	121300	18371942	760	760	760	760	0
447	20241002	121200	18371942	760	760	760	760	0
448	20241002	121100	18371942	760	760	760	760	0
449	20241002	121000	18371942	760	760	760	760	0
450	20241002	120900	18371942	760	760	760	760	0
451	20241002	120800	18371942	760	760	760	760	1
452	20241002	120700	18371182	762	762	762	762	0
453	20241002	120600	18371182	762	762	762	762	0
454	20241002	120500	18371182	762	762	762	762	0
455	20241002	120400	18371182	762	762	762	762	0
456	20241002	120300	18371182	762	762	762	762	0
457	20241002	120200	18371182	762	762	762	762	0
458	20241002	120100	18371182	762	762	762	762	0
459	20241002	120000	18371182	762	762	762	762	184
460	20241002	115900	18230974	762	761	762	761	40
461	20241002	115800	18200501	762	762	762	762	0
462	20241002	115700	18200501	762	762	762	762	0
463	20241002	115600	18200501	762	762	762	762	0
464	20241002	115500	18200501	762	762	762	762	1
465	20241002	115400	18199739	761	760	761	760	2
466	20241002	115300	18198218	762	762	762	762	0
467	20241002	115200	18198218	762	762	762	762	0
468	20241002	115100	18198218	762	762	762	762	0
469	20241002	115000	18198218	762	762	762	762	0
470	20241002	114900	18198218	762	762	762	762	1
471	20241002	114800	18197456	761	761	761	761	1295
472	20241002	114700	17211961	761	758	761	758	202
473	20241002	114600	17058474	758	758	758	758	0
474	20241002	114500	17058474	758	758	758	758	10
475	20241002	114400	17050894	757	757	757	757	405
476	20241002	114300	16744309	757	757	757	757	0
477	20241002	114200	16744309	757	757	757	757	0
478	20241002	114100	16744309	757	757	757	757	0
479	20241002	114000	16744309	757	757	757	757	0
480	20241002	113900	16744309	757	757	757	757	0
481	20241002	113800	16744309	757	757	757	757	0
482	20241002	113700	16744309	757	757	757	757	0
483	20241002	113600	16744309	757	757	757	757	0
484	20241002	113500	16744309	757	757	757	757	0
485	20241002	113400	16744309	757	757	757	757	184
486	20241002	113300	16605021	757	757	757	757	0
487	20241002	113200	16605021	757	757	757	757	0
488	20241002	113100	16605021	757	757	757	757	0
489	20241002	113000	16605021	757	757	757	757	0
490	20241002	112900	16605021	757	757	757	757	0
491	20241002	112800	16605021	757	757	757	757	0
492	20241002	112700	16605021	757	757	757	757	0
493	20241002	112600	16605021	757	757	757	757	0
494	20241002	112500	16605021	757	757	757	757	1
495	20241002	112400	16604264	758	758	758	758	0
496	20241002	112300	16604264	758	758	758	758	0
497	20241002	112200	16604264	758	758	758	758	0
498	20241002	112100	16604264	758	758	758	758	184
499	20241002	112000	16464792	758	758	758	758	0
500	20241002	111900	16464792	758	758	758	758	0
501	20241002	111800	16464792	758	758	758	758	3
502	20241002	111700	16462518	758	758	758	758	1
503	20241002	111600	16461760	755	755	755	755	0
504	20241002	111500	16461760	755	755	755	755	0
505	20241002	111400	16461760	755	755	755	755	0
506	20241002	111300	16461760	755	758	758	755	319
507	20241002	111200	16220912	758	758	758	758	0
508	20241002	111100	16220912	758	758	758	758	0
509	20241002	111000	16220912	758	758	758	758	148
510	20241002	110900	16108728	757	757	757	757	0
511	20241002	110800	16108728	757	757	757	757	1354
512	20241002	110700	15083750	757	757	757	757	0
513	20241002	110600	15083750	757	757	757	757	0
514	20241002	110500	15083750	757	757	757	757	0
515	20241002	110400	15083750	757	757	757	757	0
516	20241002	110300	15083750	757	757	757	757	0
517	20241002	110200	15083750	757	757	757	757	0
518	20241002	110100	15083750	757	757	757	757	0
519	20241002	110000	15083750	757	757	757	757	721
520	20241002	105900	14537953	757	757	757	757	0
521	20241002	105800	14537953	757	757	757	757	0
522	20241002	105700	14537953	757	757	757	757	0
523	20241002	105600	14537953	757	757	757	757	0
524	20241002	105500	14537953	757	757	757	757	185
525	20241002	105400	14397908	757	757	757	757	0
526	20241002	105300	14397908	757	757	757	757	0
527	20241002	105200	14397908	757	757	757	757	0
528	20241002	105100	14397908	757	757	757	757	0
529	20241002	105000	14397908	757	757	757	757	0
530	20241002	104900	14397908	757	757	757	757	0
531	20241002	104800	14397908	757	757	757	757	0
532	20241002	104700	14397908	757	757	757	757	0
533	20241002	104600	14397908	757	757	757	757	0
534	20241002	104500	14397908	757	757	757	757	0
535	20241002	104400	14397908	757	757	757	757	0
536	20241002	104300	14397908	757	757	757	757	0
537	20241002	104200	14397908	757	757	757	757	185
538	20241002	104100	14257863	757	757	757	757	0
539	20241002	104000	14257863	757	757	757	757	0
540	20241002	103900	14257863	757	757	757	757	0
541	20241002	103800	14257863	757	757	757	757	0
542	20241002	103700	14257863	757	757	757	757	0
543	20241002	103600	14257863	757	757	757	757	0
544	20241002	103500	14257863	757	757	757	757	0
545	20241002	103400	14257863	757	757	757	757	0
546	20241002	103300	14257863	757	757	757	757	0
547	20241002	103200	14257863	757	757	757	757	0
548	20241002	103100	14257863	757	757	757	757	49
549	20241002	103000	14220770	757	757	757	757	0
550	20241002	102900	14220770	757	757	757	757	185
551	20241002	102800	14080725	756	756	756	756	0
552	20241002	102700	14080725	756	756	756	756	0
553	20241002	102600	14080725	756	756	756	756	1
554	20241002	102500	14079969	757	757	757	757	0
555	20241002	102400	14079969	757	757	757	757	0
556	20241002	102300	14079969	757	757	757	757	0
557	20241002	102200	14079969	757	757	757	757	0
558	20241002	102100	14079969	757	757	757	757	0
559	20241002	102000	14079969	757	757	757	757	0
560	20241002	101900	14079969	757	757	757	757	0
561	20241002	101800	14079969	757	757	757	757	0
562	20241002	101700	14079969	757	757	757	757	0
563	20241002	101600	14079969	757	757	757	757	185
564	20241002	101500	13939924	757	757	757	757	0
565	20241002	101400	13939924	757	757	757	757	0
566	20241002	101300	13939924	757	757	757	757	0
567	20241002	101200	13939924	757	757	757	757	0
568	20241002	101100	13939924	757	757	757	757	0
569	20241002	101000	13939924	757	757	757	757	0
570	20241002	100900	13939924	757	757	757	757	0
571	20241002	100800	13939924	757	757	757	757	0
572	20241002	100700	13939924	757	757	757	757	0
573	20241002	100600	13939924	757	757	757	757	0
574	20241002	100500	13939924	757	757	757	757	1
575	20241002	100400	13939167	757	757	757	757	185
576	20241002	100300	13799122	756	756	756	756	0
577	20241002	100200	13799122	756	756	756	756	0
578	20241002	100100	13799122	756	756	756	756	0
579	20241002	100000	13799122	756	756	756	756	0
580	20241002	095900	13799122	756	756	756	756	0
581	20241002	095800	13799122	756	756	756	756	0
582	20241002	095700	13799122	756	756	756	756	0
583	20241002	095600	13799122	756	756	756	756	0
584	20241002	095500	13799122	756	756	756	756	2
585	20241002	095400	13797610	750	750	750	750	0
586	20241002	095300	13797610	750	750	750	750	0
587	20241002	095200	13797610	750	750	750	750	0
588	20241002	095100	13797610	750	755	755	750	3537
589	20241002	095000	11135976	757	757	757	757	6065
590	20241002	094900	6544771	758	758	758	758	0
591	20241002	094800	6544771	758	758	758	758	0
592	20241002	094700	6544771	758	758	758	758	0
593	20241002	094600	6544771	758	758	758	758	0
594	20241002	094500	6544771	758	758	758	757	1795
595	20241002	094400	5185644	757	757	757	757	0
596	20241002	094300	5185644	757	757	757	757	0
597	20241002	094200	5185644	757	757	757	757	0
598	20241002	094100	5185644	757	757	757	757	578
599	20241002	094000	4748098	757	757	757	757	0
600	20241002	093900	4748098	757	757	757	757	0
601	20241002	093800	4748098	757	757	757	757	100
602	20241002	093700	4672398	757	756	757	756	2024
603	20241002	093600	3140380	756	756	756	756	0
604	20241002	093500	3140380	756	756	756	756	0
605	20241002	093400	3140380	756	756	756	756	0
606	20241002	093300	3140380	756	756	756	756	0
607	20241002	093200	3140380	756	756	756	756	0
608	20241002	093100	3140380	756	756	756	755	301
609	20241002	093000	2912841	755	755	755	755	0
610	20241002	092900	2912841	755	755	755	755	3
611	20241002	092800	2910576	759	759	759	759	0
612	20241002	092700	2910576	759	759	759	759	0
613	20241002	092600	2910576	759	759	759	759	0
614	20241002	092500	2910576	759	759	759	759	0
615	20241002	092400	2910576	759	759	759	759	0
616	20241002	092300	2910576	759	759	759	759	1
617	20241002	092200	2909817	760	760	760	760	0
618	20241002	092100	2909817	760	760	760	760	33
619	20241002	092000	2884737	760	760	760	760	0
620	20241002	091900	2884737	760	760	760	760	0
621	20241002	091800	2884737	760	760	760	760	0
622	20241002	091700	2884737	760	760	760	760	0
623	20241002	091600	2884737	760	760	760	760	0
624	20241002	091500	2884737	760	760	760	760	0
625	20241002	091400	2884737	760	760	760	760	0
626	20241002	091300	2884737	760	760	760	760	0
627	20241002	091200	2884737	760	760	760	760	0
628	20241002	091100	2884737	760	760	760	760	0
629	20241002	091000	2884737	760	760	760	760	0
630	20241002	090900	2884737	760	760	760	760	0
631	20241002	090800	2884737	760	760	760	760	0
632	20241002	090700	2884737	760	760	760	760	0
633	20241002	090600	2884737	760	760	760	760	0
634	20241002	090500	2884737	760	760	760	760	77
635	20241002	090400	2826217	761	761	761	761	0
636	20241002	090300	2826217	761	761	761	761	0
637	20241002	090200	2826217	761	761	761	761	0
638	20241002	090100	2826217	761	761	761	761	0
639	20241002	090000	2826217	761	761	761	761	2327