KissMeData/131090/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	202300	30047636	859	859	859	859	357
3	20241014	202200	30047636	859	859	859	859	0
4	20241014	202100	30047636	859	859	859	859	0
5	20241014	202000	30047636	859	859	859	859	0
6	20241014	201900	30047636	859	859	859	859	0
7	20241014	201800	30047636	859	859	859	859	0
8	20241014	201700	30047636	859	859	859	859	0
9	20241014	201600	30047636	859	859	859	859	0
10	20241014	201500	30047636	859	859	859	859	0
11	20241014	201400	30047636	859	859	859	859	0
12	20241014	201300	30047636	859	859	859	859	0
13	20241014	201200	30047636	859	859	859	859	0
14	20241014	201100	30047636	859	859	859	859	0
15	20241014	201000	30047636	859	859	859	859	0
16	20241014	200900	30047636	859	859	859	859	0
17	20241014	200800	30047636	859	859	859	859	0
18	20241014	200700	30047636	859	859	859	859	0
19	20241014	200600	30047636	859	859	859	859	0
20	20241014	200500	30047636	859	859	859	859	0
21	20241014	200400	30047636	859	859	859	859	0
22	20241014	200300	30047636	859	859	859	859	0
23	20241014	200200	30047636	859	859	859	859	0
24	20241014	200100	30047636	859	859	859	859	0
25	20241014	200000	30047636	859	859	859	859	0
26	20241014	195900	30047636	859	859	859	859	0
27	20241014	195800	30047636	859	859	859	859	0
28	20241014	195700	30047636	859	859	859	859	0
29	20241014	195600	30047636	859	859	859	859	0
30	20241014	195500	30047636	859	859	859	859	0
31	20241014	195400	30047636	859	859	859	859	0
32	20241014	195300	30047636	859	859	859	859	357
33	20241014	195200	30047636	859	859	859	859	0
34	20241014	195100	30047636	859	859	859	859	0
35	20241014	195000	30047636	859	859	859	859	0
36	20241014	194900	30047636	859	859	859	859	0
37	20241014	194800	30047636	859	859	859	859	0
38	20241014	194700	30047636	859	859	859	859	0
39	20241014	194600	30047636	859	859	859	859	0
40	20241014	194500	30047636	859	859	859	859	0
41	20241014	194400	30047636	859	859	859	859	0
42	20241014	194300	30047636	859	859	859	859	0
43	20241014	194200	30047636	859	859	859	859	0
44	20241014	194100	30047636	859	859	859	859	0
45	20241014	194000	30047636	859	859	859	859	0
46	20241014	193900	30047636	859	859	859	859	0
47	20241014	193800	30047636	859	859	859	859	0
48	20241014	193700	30047636	859	859	859	859	0
49	20241014	193600	30047636	859	859	859	859	0
50	20241014	193500	30047636	859	859	859	859	0
51	20241014	193400	30047636	859	859	859	859	0
52	20241014	193300	30047636	859	859	859	859	0
53	20241014	193200	30047636	859	859	859	859	0
54	20241014	193100	30047636	859	859	859	859	0
55	20241014	193000	30047636	859	859	859	859	0
56	20241014	192900	30047636	859	859	859	859	0
57	20241014	192800	30047636	859	859	859	859	0
58	20241014	192700	30047636	859	859	859	859	0
59	20241014	192600	30047636	859	859	859	859	0
60	20241014	192500	30047636	859	859	859	859	0
61	20241014	192400	30047636	859	859	859	859	0
62	20241014	192300	30047636	859	859	859	859	357
63	20241014	192200	30047636	859	859	859	859	0
64	20241014	192100	30047636	859	859	859	859	0
65	20241014	192000	30047636	859	859	859	859	0
66	20241014	191900	30047636	859	859	859	859	0
67	20241014	191800	30047636	859	859	859	859	0
68	20241014	191700	30047636	859	859	859	859	0
69	20241014	191600	30047636	859	859	859	859	0
70	20241014	191500	30047636	859	859	859	859	0
71	20241014	191400	30047636	859	859	859	859	0
72	20241014	191300	30047636	859	859	859	859	0
73	20241014	191200	30047636	859	859	859	859	0
74	20241014	191100	30047636	859	859	859	859	0
75	20241014	191000	30047636	859	859	859	859	0
76	20241014	190900	30047636	859	859	859	859	0
77	20241014	190800	30047636	859	859	859	859	0
78	20241014	190700	30047636	859	859	859	859	0
79	20241014	190600	30047636	859	859	859	859	0
80	20241014	190500	30047636	859	859	859	859	0
81	20241014	190400	30047636	859	859	859	859	0
82	20241014	190300	30047636	859	859	859	859	0
83	20241014	190200	30047636	859	859	859	859	0
84	20241014	190100	30047636	859	859	859	859	0
85	20241014	190000	30047636	859	859	859	859	0
86	20241014	185900	30047636	859	859	859	859	0
87	20241014	185800	30047636	859	859	859	859	0
88	20241014	185700	30047636	859	859	859	859	0
89	20241014	185600	30047636	859	859	859	859	0
90	20241014	185500	30047636	859	859	859	859	0
91	20241014	185400	30047636	859	859	859	859	0
92	20241014	185300	30047636	859	859	859	859	357
93	20241014	185200	30047636	859	859	859	859	0
94	20241014	185100	30047636	859	859	859	859	0
95	20241014	185000	30047636	859	859	859	859	0
96	20241014	184900	30047636	859	859	859	859	0
97	20241014	184800	30047636	859	859	859	859	0
98	20241014	184700	30047636	859	859	859	859	0
99	20241014	184600	30047636	859	859	859	859	0
100	20241014	184500	30047636	859	859	859	859	0
101	20241014	184400	30047636	859	859	859	859	0
102	20241014	184300	30047636	859	859	859	859	0
103	20241014	184200	30047636	859	859	859	859	0
104	20241014	184100	30047636	859	859	859	859	0
105	20241014	184000	30047636	859	859	859	859	0
106	20241014	183900	30047636	859	859	859	859	0
107	20241014	183800	30047636	859	859	859	859	0
108	20241014	183700	30047636	859	859	859	859	0
109	20241014	183600	30047636	859	859	859	859	0
110	20241014	183500	30047636	859	859	859	859	0
111	20241014	183400	30047636	859	859	859	859	0
112	20241014	183300	30047636	859	859	859	859	0
113	20241014	183200	30047636	859	859	859	859	0
114	20241014	183100	30047636	859	859	859	859	0
115	20241014	183000	30047636	859	859	859	859	0
116	20241014	182900	30047636	859	859	859	859	0
117	20241014	182800	30047636	859	859	859	859	0
118	20241014	182700	30047636	859	859	859	859	0
119	20241014	182600	30047636	859	859	859	859	0
120	20241014	182500	30047636	859	859	859	859	0
121	20241014	182400	30047636	859	859	859	859	0
122	20241014	182300	30047636	859	859	859	859	357
123	20241014	182200	30047636	859	859	859	859	0
124	20241014	182100	30047636	859	859	859	859	0
125	20241014	182000	30047636	859	859	859	859	0
126	20241014	181900	30047636	859	859	859	859	0
127	20241014	181800	30047636	859	859	859	859	0
128	20241014	181700	30047636	859	859	859	859	0
129	20241014	181600	30047636	859	859	859	859	0
130	20241014	181500	30047636	859	859	859	859	0
131	20241014	181400	30047636	859	859	859	859	0
132	20241014	181300	30047636	859	859	859	859	0
133	20241014	181200	30047636	859	859	859	859	0
134	20241014	181100	30047636	859	859	859	859	0
135	20241014	181000	30047636	859	859	859	859	0
136	20241014	180900	30047636	859	859	859	859	0
137	20241014	180800	30047636	859	859	859	859	0
138	20241014	180700	30047636	859	859	859	859	0
139	20241014	180600	30047636	859	859	859	859	0
140	20241014	180500	30047636	859	859	859	859	0
141	20241014	180400	30047636	859	859	859	859	0
142	20241014	180300	30047636	859	859	859	859	0
143	20241014	180200	30047636	859	859	859	859	0
144	20241014	180100	30047636	859	859	859	859	0
145	20241014	180000	30047636	859	859	859	859	0
146	20241014	175900	30047636	859	859	859	859	0
147	20241014	175800	30047636	859	859	859	859	0
148	20241014	175700	30047636	859	859	859	859	0
149	20241014	175600	30047636	859	859	859	859	0
150	20241014	175500	30047636	859	859	859	859	0
151	20241014	175400	30047636	859	859	859	859	0
152	20241014	175300	30047636	859	859	859	859	357
153	20241014	175200	30047636	859	859	859	859	0
154	20241014	175100	30047636	859	859	859	859	0
155	20241014	175000	30047636	859	859	859	859	0
156	20241014	174900	30047636	859	859	859	859	0
157	20241014	174800	30047636	859	859	859	859	0
158	20241014	174700	30047636	859	859	859	859	0
159	20241014	174600	30047636	859	859	859	859	0
160	20241014	174500	30047636	859	859	859	859	0
161	20241014	174400	30047636	859	859	859	859	0
162	20241014	174300	30047636	859	859	859	859	0
163	20241014	174200	30047636	859	859	859	859	0
164	20241014	174100	30047636	859	859	859	859	0
165	20241014	174000	30047636	859	859	859	859	0
166	20241014	173900	30047636	859	859	859	859	0
167	20241014	173800	30047636	859	859	859	859	0
168	20241014	173700	30047636	859	859	859	859	0
169	20241014	173600	30047636	859	859	859	859	0
170	20241014	173500	30047636	859	859	859	859	0
171	20241014	173400	30047636	859	859	859	859	0
172	20241014	173300	30047636	859	859	859	859	0
173	20241014	173200	30047636	859	859	859	859	0
174	20241014	173100	30047636	859	859	859	859	0
175	20241014	173000	30047636	859	859	859	859	0
176	20241014	172900	30047636	859	859	859	859	0
177	20241014	172800	30047636	859	859	859	859	0
178	20241014	172700	30047636	859	859	859	859	0
179	20241014	172600	30047636	859	859	859	859	0
180	20241014	172500	30047636	859	859	859	859	0
181	20241014	172400	30047636	859	859	859	859	0
182	20241014	172300	30047636	859	859	859	859	357
183	20241014	172200	30047636	859	859	859	859	0
184	20241014	172100	30047636	859	859	859	859	0
185	20241014	172000	30047636	859	859	859	859	0
186	20241014	171900	30047636	859	859	859	859	0
187	20241014	171800	30047636	859	859	859	859	0
188	20241014	171700	30047636	859	859	859	859	0
189	20241014	171600	30047636	859	859	859	859	0
190	20241014	171500	30047636	859	859	859	859	0
191	20241014	171400	30047636	859	859	859	859	0
192	20241014	171300	30047636	859	859	859	859	0
193	20241014	171200	30047636	859	859	859	859	0
194	20241014	171100	30047636	859	859	859	859	0
195	20241014	171000	30047636	859	859	859	859	0
196	20241014	170900	30047636	859	859	859	859	0
197	20241014	170800	30047636	859	859	859	859	0
198	20241014	170700	30047636	859	859	859	859	0
199	20241014	170600	30047636	859	859	859	859	0
200	20241014	170500	30047636	859	859	859	859	0
201	20241014	170400	30047636	859	859	859	859	0
202	20241014	170300	30047636	859	859	859	859	0
203	20241014	170200	30047636	859	859	859	859	0
204	20241014	170100	30047636	859	859	859	859	0
205	20241014	170000	30047636	859	859	859	859	0
206	20241014	165900	30047636	859	859	859	859	0
207	20241014	165800	30047636	859	859	859	859	0
208	20241014	165700	30047636	859	859	859	859	0
209	20241014	165600	30047636	859	859	859	859	0
210	20241014	165500	30047636	859	859	859	859	0
211	20241014	165400	30047636	859	859	859	859	0
212	20241014	165300	30047636	859	859	859	859	357
213	20241014	165200	30047636	859	859	859	859	0
214	20241014	165100	30047636	859	859	859	859	0
215	20241014	165000	30047636	859	859	859	859	0
216	20241014	164900	30047636	859	859	859	859	0
217	20241014	164800	30047636	859	859	859	859	0
218	20241014	164700	30047636	859	859	859	859	0
219	20241014	164600	30047636	859	859	859	859	0
220	20241014	164500	30047636	859	859	859	859	0
221	20241014	164400	30047636	859	859	859	859	0
222	20241014	164300	30047636	859	859	859	859	0
223	20241014	164200	30047636	859	859	859	859	0
224	20241014	164100	30047636	859	859	859	859	0
225	20241014	164000	30047636	859	859	859	859	0
226	20241014	163900	30047636	859	859	859	859	0
227	20241014	163800	30047636	859	859	859	859	0
228	20241014	163700	30047636	859	859	859	859	0
229	20241014	163600	30047636	859	859	859	859	0
230	20241014	163500	30047636	859	859	859	859	0
231	20241014	163400	30047636	859	859	859	859	0
232	20241014	163300	30047636	859	859	859	859	0
233	20241014	163200	30047636	859	859	859	859	0
234	20241014	163100	30047636	859	859	859	859	0
235	20241014	163000	30047636	859	859	859	859	0
236	20241014	162900	30047636	859	859	859	859	0
237	20241014	162800	30047636	859	859	859	859	0
238	20241014	162700	30047636	859	859	859	859	0
239	20241014	162600	30047636	859	859	859	859	0
240	20241014	162500	30047636	859	859	859	859	0
241	20241014	162400	30047636	859	859	859	859	0
242	20241014	162300	30047636	859	859	859	859	357
243	20241014	162200	30047636	859	859	859	859	0
244	20241014	162100	30047636	859	859	859	859	0
245	20241014	162000	30047636	859	859	859	859	0
246	20241014	161900	30047636	859	859	859	859	0
247	20241014	161800	30047636	859	859	859	859	0
248	20241014	161700	30047636	859	859	859	859	0
249	20241014	161600	30047636	859	859	859	859	0
250	20241014	161500	30047636	859	859	859	859	0
251	20241014	161400	30047636	859	859	859	859	0
252	20241014	161300	30047636	859	859	859	859	0
253	20241014	161200	30047636	859	859	859	859	0
254	20241014	161100	30047636	859	859	859	859	0
255	20241014	161000	30047636	859	859	859	859	0
256	20241014	160900	30047636	859	859	859	859	0
257	20241014	160800	30047636	859	859	859	859	0
258	20241014	160700	30047636	859	859	859	859	0
259	20241014	160600	30047636	859	859	859	859	0
260	20241014	160500	30047636	859	859	859	859	0
261	20241014	160400	30047636	859	859	859	859	0
262	20241014	160300	30047636	859	859	859	859	0
263	20241014	160200	30047636	859	859	859	859	0
264	20241014	160100	30047636	859	859	859	859	0
265	20241014	160000	30047636	859	859	859	859	0
266	20241014	155900	30047636	859	859	859	859	0
267	20241014	155800	30047636	859	859	859	859	0
268	20241014	155700	30047636	859	859	859	859	0
269	20241014	155600	30047636	859	859	859	859	0
270	20241014	155500	30047636	859	859	859	859	0
271	20241014	155400	30047636	859	859	859	859	0
272	20241014	155300	30047636	859	859	859	859	357
273	20241014	155200	30047636	859	859	859	859	0
274	20241014	155100	30047636	859	859	859	859	0
275	20241014	155000	30047636	859	859	859	859	0
276	20241014	154900	30047636	859	859	859	859	0
277	20241014	154800	30047636	859	859	859	859	0
278	20241014	154700	30047636	859	859	859	859	0
279	20241014	154600	30047636	859	859	859	859	0
280	20241014	154500	30047636	859	859	859	859	0
281	20241014	154400	30047636	859	859	859	859	0
282	20241014	154300	30047636	859	859	859	859	0
283	20241014	154200	30047636	859	859	859	859	0
284	20241014	154100	30047636	859	859	859	859	0
285	20241014	154000	30047636	859	859	859	859	0
286	20241014	153900	30047636	859	859	859	859	0
287	20241014	153800	30047636	859	859	859	859	0
288	20241014	153700	30047636	859	859	859	859	0
289	20241014	153600	30047636	859	859	859	859	0
290	20241014	153500	30047636	859	859	859	859	0
291	20241014	153400	30047636	859	859	859	859	0
292	20241014	153300	30047636	859	859	859	859	0
293	20241014	153200	30047636	859	859	859	859	0
294	20241014	153100	30047636	859	859	859	859	0
295	20241014	153000	30047636	859	859	859	859	357
296	20241014	152900	29740973	860	860	860	860	0
297	20241014	152800	29740973	860	860	860	860	0
298	20241014	152700	29740973	860	860	860	860	0
299	20241014	152600	29740973	860	860	860	860	0
300	20241014	152500	29740973	860	860	860	860	0
301	20241014	152400	29740973	860	860	860	860	0
302	20241014	152300	29740973	860	860	860	860	0
303	20241014	152200	29740973	860	860	860	860	0
304	20241014	152100	29740973	860	860	860	860	0
305	20241014	152000	29740973	860	860	860	860	0
306	20241014	151900	29740973	860	860	860	860	0
307	20241014	151800	29740973	860	860	860	860	0
308	20241014	151700	29740973	860	860	860	860	60
309	20241014	151600	29689373	860	860	860	860	0
310	20241014	151500	29689373	860	860	860	860	0
311	20241014	151400	29689373	860	859	860	859	65
312	20241014	151300	29633483	858	858	858	858	0
313	20241014	151200	29633483	858	858	858	858	1
314	20241014	151100	29632625	858	859	859	858	10
315	20241014	151000	29624041	861	861	861	861	6
316	20241014	150900	29618875	861	861	861	861	0
317	20241014	150800	29618875	861	861	861	861	0
318	20241014	150700	29618875	861	861	861	861	24
319	20241014	150600	29598211	861	861	861	861	24
320	20241014	150500	29577547	861	861	861	861	24
321	20241014	150400	29556883	861	861	861	861	293
322	20241014	150300	29304610	861	861	861	861	24
323	20241014	150200	29283946	861	861	861	861	144
324	20241014	150100	29159962	861	861	861	861	24
325	20241014	150000	29139298	859	861	861	859	232
326	20241014	145900	28940008	862	862	862	862	0
327	20241014	145800	28940008	862	862	862	862	0
328	20241014	145700	28940008	862	862	862	862	0
329	20241014	145600	28940008	862	862	862	862	5
330	20241014	145500	28935698	862	862	862	862	0
331	20241014	145400	28935698	862	862	862	862	1
332	20241014	145300	28934836	862	862	862	862	24
333	20241014	145200	28914148	862	862	862	862	1
334	20241014	145100	28913286	862	862	862	862	107
335	20241014	145000	28821052	862	862	862	862	24
336	20241014	144900	28800364	864	864	864	864	0
337	20241014	144800	28800364	864	864	864	864	0
338	20241014	144700	28800364	864	864	864	864	0
339	20241014	144600	28800364	864	864	864	864	0
340	20241014	144500	28800364	864	864	864	864	0
341	20241014	144400	28800364	864	864	864	864	0
342	20241014	144300	28800364	864	864	864	864	0
343	20241014	144200	28800364	864	864	864	864	0
344	20241014	144100	28800364	864	864	864	864	0
345	20241014	144000	28800364	864	865	865	864	1485
346	20241014	143900	27516997	865	869	869	865	5500
347	20241014	143800	22752320	869	869	869	869	909
348	20241014	143700	21962399	870	870	870	870	46
349	20241014	143600	21922379	869	869	869	869	0
350	20241014	143500	21922379	869	869	869	869	11
351	20241014	143400	21912820	869	869	869	869	0
352	20241014	143300	21912820	869	869	869	869	0
353	20241014	143200	21912820	869	869	869	869	0
354	20241014	143100	21912820	869	869	869	869	0
355	20241014	143000	21912820	869	869	869	869	0
356	20241014	142900	21912820	869	869	869	869	0
357	20241014	142800	21912820	869	869	869	869	308
358	20241014	142700	21645168	868	868	868	868	0
359	20241014	142600	21645168	868	868	868	868	0
360	20241014	142500	21645168	868	868	868	868	0
361	20241014	142400	21645168	868	868	868	868	0
362	20241014	142300	21645168	868	868	868	868	0
363	20241014	142200	21645168	868	868	868	868	0
364	20241014	142100	21645168	868	868	868	868	0
365	20241014	142000	21645168	868	868	868	868	0
366	20241014	141900	21645168	868	868	868	868	0
367	20241014	141800	21645168	868	868	868	868	0
368	20241014	141700	21645168	868	868	868	868	0
369	20241014	141600	21645168	868	868	868	868	0
370	20241014	141500	21645168	868	868	868	868	0
371	20241014	141400	21645168	868	868	868	868	0
372	20241014	141300	21645168	868	868	868	868	0
373	20241014	141200	21645168	868	870	870	867	70
374	20241014	141100	21584318	870	870	870	870	75
375	20241014	141000	21519068	870	870	870	870	75
376	20241014	140900	21453818	870	870	870	870	50
377	20241014	140800	21410318	870	870	870	870	75
378	20241014	140700	21345068	870	870	870	870	75
379	20241014	140600	21279818	870	870	870	870	50
380	20241014	140500	21236318	870	870	870	870	75
381	20241014	140400	21171068	870	870	870	870	75
382	20241014	140300	21105818	870	870	870	870	50
383	20241014	140200	21062318	870	870	870	870	75
384	20241014	140100	20997068	870	870	871	870	77
385	20241014	140000	20930053	871	870	871	870	50
386	20241014	135900	20886510	871	870	871	870	75
387	20241014	135800	20821192	871	870	871	870	75
388	20241014	135700	20755877	871	870	871	870	50
389	20241014	135600	20712331	871	870	871	870	75
390	20241014	135500	20647016	871	870	871	870	75
391	20241014	135400	20581702	871	870	871	870	50
392	20241014	135300	20538157	871	870	871	870	75
393	20241014	135200	20472841	871	870	871	870	75
394	20241014	135100	20407526	871	871	871	871	390
395	20241014	135000	20067836	871	871	871	871	0
396	20241014	134900	20067836	871	871	871	871	0
397	20241014	134800	20067836	871	871	871	871	0
398	20241014	134700	20067836	871	870	871	870	644
399	20241014	134600	19506925	871	870	871	870	413
400	20241014	134500	19147578	870	870	870	870	50
401	20241014	134400	19104078	870	870	870	870	696
402	20241014	134300	18498558	869	869	869	869	0
403	20241014	134200	18498558	869	869	869	869	0
404	20241014	134100	18498558	869	869	869	869	0
405	20241014	134000	18498558	869	869	869	869	0
406	20241014	133900	18498558	869	869	869	869	0
407	20241014	133800	18498558	869	870	870	869	25
408	20241014	133700	18476812	868	868	870	868	29
409	20241014	133600	18451596	870	871	871	870	111
410	20241014	133500	18354926	871	870	871	870	3672
411	20241014	133400	15160127	870	870	870	870	353
412	20241014	133300	14853017	869	869	869	869	0
413	20241014	133200	14853017	869	869	869	869	0
414	20241014	133100	14853017	869	866	869	866	190
415	20241014	133000	14688040	865	865	865	865	0
416	20241014	132900	14688040	865	865	865	865	0
417	20241014	132800	14688040	865	865	865	865	0
418	20241014	132700	14688040	865	865	865	865	0
419	20241014	132600	14688040	865	865	865	865	0
420	20241014	132500	14688040	865	865	865	865	0
421	20241014	132400	14688040	865	865	865	865	0
422	20241014	132300	14688040	865	865	865	865	0
423	20241014	132200	14688040	865	865	865	865	0
424	20241014	132100	14688040	865	865	865	865	0
425	20241014	132000	14688040	865	865	865	865	0
426	20241014	131900	14688040	865	865	865	865	0
427	20241014	131800	14688040	865	865	865	865	0
428	20241014	131700	14688040	865	865	865	865	0
429	20241014	131600	14688040	865	865	865	865	0
430	20241014	131500	14688040	865	865	865	865	0
431	20241014	131400	14688040	865	865	865	865	0
432	20241014	131300	14688040	865	865	865	865	0
433	20241014	131200	14688040	865	865	865	865	0
434	20241014	131100	14688040	865	865	865	865	0
435	20241014	131000	14688040	865	865	865	865	0
436	20241014	130900	14688040	865	865	865	865	0
437	20241014	130800	14688040	865	865	865	865	0
438	20241014	130700	14688040	865	865	865	865	0
439	20241014	130600	14688040	865	865	865	865	0
440	20241014	130500	14688040	865	865	865	865	0
441	20241014	130400	14688040	865	865	865	865	0
442	20241014	130300	14688040	865	865	865	865	0
443	20241014	130200	14688040	865	865	865	865	0
444	20241014	130100	14688040	865	865	865	865	0
445	20241014	130000	14688040	865	865	865	865	0
446	20241014	125900	14688040	865	865	865	865	0
447	20241014	125800	14688040	865	865	865	865	0
448	20241014	125700	14688040	865	865	865	865	0
449	20241014	125600	14688040	865	865	865	865	0
450	20241014	125500	14688040	865	865	865	865	5
451	20241014	125400	14683715	862	862	862	862	177
452	20241014	125300	14531141	860	860	860	860	0
453	20241014	125200	14531141	860	860	860	860	0
454	20241014	125100	14531141	860	860	860	860	0
455	20241014	125000	14531141	860	860	860	860	0
456	20241014	124900	14531141	860	860	860	860	0
457	20241014	124800	14531141	860	860	860	860	0
458	20241014	124700	14531141	860	860	860	860	0
459	20241014	124600	14531141	860	860	860	860	0
460	20241014	124500	14531141	860	860	860	860	0
461	20241014	124400	14531141	860	860	860	860	0
462	20241014	124300	14531141	860	860	860	860	0
463	20241014	124200	14531141	860	860	860	860	0
464	20241014	124100	14531141	860	860	860	860	0
465	20241014	124000	14531141	860	860	860	860	0
466	20241014	123900	14531141	860	860	860	860	1
467	20241014	123800	14530281	860	862	862	860	27
468	20241014	123700	14507011	862	862	862	862	75
469	20241014	123600	14442361	862	862	862	862	75
470	20241014	123500	14377711	862	862	862	862	50
471	20241014	123400	14334611	862	862	862	862	138
472	20241014	123300	14215655	862	862	862	862	157
473	20241014	123200	14080321	862	862	862	862	1310
474	20241014	123100	12951101	862	862	862	862	75
475	20241014	123000	12886451	862	862	862	862	1044
476	20241014	122900	11986523	862	862	862	862	0
477	20241014	122800	11986523	862	862	862	862	1
478	20241014	122700	11985661	862	862	862	862	0
479	20241014	122600	11985661	862	862	862	862	0
480	20241014	122500	11985661	862	862	862	862	0
481	20241014	122400	11985661	862	862	862	862	0
482	20241014	122300	11985661	862	862	862	862	0
483	20241014	122200	11985661	862	862	862	862	0
484	20241014	122100	11985661	862	862	862	862	0
485	20241014	122000	11985661	862	862	862	862	0
486	20241014	121900	11985661	862	862	862	862	0
487	20241014	121800	11985661	862	862	862	862	0
488	20241014	121700	11985661	862	862	862	862	0
489	20241014	121600	11985661	862	862	862	862	5
490	20241014	121500	11981351	862	870	870	859	563
491	20241014	121400	11496648	863	869	869	863	98
492	20241014	121300	11411630	870	869	870	869	75
493	20241014	121200	11346426	870	870	870	870	172
494	20241014	121100	11196786	870	870	870	870	1
495	20241014	121000	11195916	870	870	870	870	28
496	20241014	120900	11171556	870	870	870	870	136
497	20241014	120800	11053236	870	870	870	870	90
498	20241014	120700	10974936	870	870	870	870	24
499	20241014	120600	10954056	870	869	871	869	26
500	20241014	120500	10931441	870	870	871	869	50
501	20241014	120400	10887934	871	870	871	870	75
502	20241014	120300	10822621	871	870	871	870	75
503	20241014	120200	10757334	872	871	872	871	100
504	20241014	120100	10670162	872	872	872	871	75
505	20241014	120000	10604768	872	872	873	872	75
506	20241014	115900	10539319	873	873	873	873	0
507	20241014	115800	10539319	873	863	873	863	3
508	20241014	115700	10536719	873	873	873	873	0
509	20241014	115600	10536719	873	873	873	873	0
510	20241014	115500	10536719	873	873	873	873	0
511	20241014	115400	10536719	873	873	873	873	0
512	20241014	115300	10536719	873	873	873	873	100
513	20241014	115200	10449419	874	874	874	874	0
514	20241014	115100	10449419	874	874	874	874	0
515	20241014	115000	10449419	874	874	874	874	0
516	20241014	114900	10449419	874	874	874	874	0
517	20241014	114800	10449419	874	874	874	874	0
518	20241014	114700	10449419	874	874	874	874	0
519	20241014	114600	10449419	874	874	874	874	0
520	20241014	114500	10449419	874	874	874	874	0
521	20241014	114400	10449419	874	874	874	874	0
522	20241014	114300	10449419	874	874	874	874	0
523	20241014	114200	10449419	874	874	874	874	0
524	20241014	114100	10449419	874	874	874	874	0
525	20241014	114000	10449419	874	874	874	874	0
526	20241014	113900	10449419	874	874	874	874	0
527	20241014	113800	10449419	874	874	874	874	0
528	20241014	113700	10449419	874	874	874	874	0
529	20241014	113600	10449419	874	874	874	874	0
530	20241014	113500	10449419	874	874	874	874	0
531	20241014	113400	10449419	874	868	874	868	530
532	20241014	113300	9988717	868	868	868	868	0
533	20241014	113200	9988717	868	868	868	868	0
534	20241014	113100	9988717	868	865	868	865	13
535	20241014	113000	9977436	868	868	868	868	0
536	20241014	112900	9977436	868	868	868	868	0
537	20241014	112800	9977436	868	868	868	862	20
538	20241014	112700	9960133	862	865	868	861	66
539	20241014	112600	9903099	861	860	865	860	286
540	20241014	112500	9656909	860	859	860	859	900
541	20241014	112400	8883668	859	859	859	859	0
542	20241014	112300	8883668	859	859	859	859	0
543	20241014	112200	8883668	859	859	859	859	0
544	20241014	112100	8883668	859	859	859	859	0
545	20241014	112000	8883668	859	859	859	859	0
546	20241014	111900	8883668	859	859	859	859	0
547	20241014	111800	8883668	859	859	859	859	0
548	20241014	111700	8883668	859	859	859	859	0
549	20241014	111600	8883668	859	859	859	859	0
550	20241014	111500	8883668	859	859	859	859	80
551	20241014	111400	8814948	860	860	860	860	0
552	20241014	111300	8814948	860	860	860	860	0
553	20241014	111200	8814948	860	860	860	860	0
554	20241014	111100	8814948	860	860	860	860	0
555	20241014	111000	8814948	860	860	860	860	0
556	20241014	110900	8814948	860	860	860	860	0
557	20241014	110800	8814948	860	860	860	860	0
558	20241014	110700	8814948	860	860	860	860	0
559	20241014	110600	8814948	860	860	860	860	0
560	20241014	110500	8814948	860	860	860	860	0
561	20241014	110400	8814948	860	860	860	860	0
562	20241014	110300	8814948	860	860	860	860	0
563	20241014	110200	8814948	860	859	860	859	3
564	20241014	110100	8812370	860	860	860	860	0
565	20241014	110000	8812370	860	860	860	860	0
566	20241014	105900	8812370	860	860	860	860	0
567	20241014	105800	8812370	860	860	860	860	0
568	20241014	105700	8812370	860	860	860	860	0
569	20241014	105600	8812370	860	860	860	860	0
570	20241014	105500	8812370	860	860	860	860	0
571	20241014	105400	8812370	860	860	860	860	0
572	20241014	105300	8812370	860	860	860	860	0
573	20241014	105200	8812370	860	860	860	860	0
574	20241014	105100	8812370	860	860	860	860	0
575	20241014	105000	8812370	860	860	860	860	0
576	20241014	104900	8812370	860	860	860	860	0
577	20241014	104800	8812370	860	860	860	860	0
578	20241014	104700	8812370	860	860	860	860	0
579	20241014	104600	8812370	860	860	860	860	0
580	20241014	104500	8812370	860	860	860	860	0
581	20241014	104400	8812370	860	860	860	860	0
582	20241014	104300	8812370	860	860	860	860	0
583	20241014	104200	8812370	860	860	860	860	0
584	20241014	104100	8812370	860	860	860	860	0
585	20241014	104000	8812370	860	860	860	860	0
586	20241014	103900	8812370	860	860	860	860	0
587	20241014	103800	8812370	860	860	860	860	0
588	20241014	103700	8812370	860	860	860	860	0
589	20241014	103600	8812370	860	860	860	860	0
590	20241014	103500	8812370	860	860	860	860	0
591	20241014	103400	8812370	860	860	860	860	402
592	20241014	103300	8466650	860	858	860	858	4
593	20241014	103200	8463216	860	858	860	858	2003
594	20241014	103100	6742638	859	858	859	858	12
595	20241014	103000	6732331	858	858	858	858	0
596	20241014	102900	6732331	858	858	858	858	0
597	20241014	102800	6732331	858	858	858	858	0
598	20241014	102700	6732331	858	858	858	858	0
599	20241014	102600	6732331	858	858	858	858	0
600	20241014	102500	6732331	858	858	858	858	0
601	20241014	102400	6732331	858	858	858	858	0
602	20241014	102300	6732331	858	858	858	858	0
603	20241014	102200	6732331	858	858	858	858	0
604	20241014	102100	6732331	858	858	858	858	0
605	20241014	102000	6732331	858	858	858	858	0
606	20241014	101900	6732331	858	858	858	858	0
607	20241014	101800	6732331	858	858	858	858	2
608	20241014	101700	6730615	859	859	859	859	0
609	20241014	101600	6730615	859	859	859	859	0
610	20241014	101500	6730615	859	859	859	859	0
611	20241014	101400	6730615	859	859	859	859	0
612	20241014	101300	6730615	859	859	859	859	0
613	20241014	101200	6730615	859	859	859	859	0
614	20241014	101100	6730615	859	859	859	859	0
615	20241014	101000	6730615	859	859	859	859	0
616	20241014	100900	6730615	859	859	859	859	0
617	20241014	100800	6730615	859	859	859	859	0
618	20241014	100700	6730615	859	859	859	859	0
619	20241014	100600	6730615	859	859	859	859	0
620	20241014	100500	6730615	859	859	859	859	0
621	20241014	100400	6730615	859	859	859	859	0
622	20241014	100300	6730615	859	859	859	859	0
623	20241014	100200	6730615	859	859	859	859	0
624	20241014	100100	6730615	859	859	859	859	0
625	20241014	100000	6730615	859	859	859	859	3
626	20241014	095900	6728038	858	857	859	857	4206
627	20241014	095800	3119458	857	857	857	857	2487
628	20241014	095700	988099	857	857	857	857	0
629	20241014	095600	988099	857	857	857	857	0
630	20241014	095500	988099	857	857	857	857	0
631	20241014	095400	988099	857	857	857	857	0
632	20241014	095300	988099	857	857	857	857	0
633	20241014	095200	988099	857	857	857	857	0
634	20241014	095100	988099	857	857	857	857	1
635	20241014	095000	987242	854	854	854	854	0
636	20241014	094900	987242	854	854	854	854	0
637	20241014	094800	987242	854	854	854	854	0
638	20241014	094700	987242	854	856	856	854	320
639	20241014	094600	713606	857	857	857	857	0
640	20241014	094500	713606	857	857	857	857	7
641	20241014	094400	707607	857	857	857	857	2
642	20241014	094300	705893	857	857	857	857	84
643	20241014	094200	633905	856	856	856	856	0
644	20241014	094100	633905	856	856	856	856	0
645	20241014	094000	633905	856	856	856	856	0
646	20241014	093900	633905	856	856	856	856	0
647	20241014	093800	633905	856	856	856	856	0
648	20241014	093700	633905	856	856	856	856	0
649	20241014	093600	633905	856	856	856	856	0
650	20241014	093500	633905	856	856	856	856	2
651	20241014	093400	632193	856	856	856	856	0
652	20241014	093300	632193	856	856	856	856	0
653	20241014	093200	632193	856	856	856	856	0
654	20241014	093100	632193	856	856	856	856	0
655	20241014	093000	632193	856	856	856	856	3
656	20241014	092900	629625	856	857	857	856	310
657	20241014	092800	364215	857	857	857	857	0
658	20241014	092700	364215	857	857	857	857	1
659	20241014	092600	363358	857	857	857	857	101
660	20241014	092500	276801	856	856	856	856	2
661	20241014	092400	275089	857	857	857	857	2
662	20241014	092300	273375	857	856	857	856	100
663	20241014	092200	187679	858	858	858	858	0
664	20241014	092100	187679	858	858	858	858	0
665	20241014	092000	187679	858	858	858	858	0
666	20241014	091900	187679	858	858	858	858	0
667	20241014	091800	187679	858	858	858	858	0
668	20241014	091700	187679	858	858	858	858	4
669	20241014	091600	184247	858	858	858	858	0
670	20241014	091500	184247	858	858	858	858	0
671	20241014	091400	184247	858	855	858	855	100
672	20241014	091300	98543	857	854	857	854	6
673	20241014	091200	93413	857	857	857	857	0
674	20241014	091100	93413	857	857	857	857	0
675	20241014	091000	93413	857	857	857	857	4
676	20241014	090900	89985	857	857	857	857	0
677	20241014	090800	89985	857	857	857	857	0
678	20241014	090700	89985	857	857	857	857	100
679	20241014	090600	4285	857	857	857	857	0
680	20241014	090500	4285	857	857	857	857	0
681	20241014	090400	4285	857	857	857	857	0
682	20241014	090300	4285	857	857	857	857	0
683	20241014	090200	4285	857	857	857	857	0
684	20241014	090100	4285	857	857	857	857	0
685	20241014	090000	4285	857	857	857	857	5