KissMeData/227950/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	204800	18769646	449	449	449	449	2201
3	20241017	204700	18769646	449	449	449	449	0
4	20241017	204600	18769646	449	449	449	449	0
5	20241017	204500	18769646	449	449	449	449	0
6	20241017	204400	18769646	449	449	449	449	0
7	20241017	204300	18769646	449	449	449	449	0
8	20241017	204200	18769646	449	449	449	449	0
9	20241017	204100	18769646	449	449	449	449	0
10	20241017	204000	18769646	449	449	449	449	0
11	20241017	203900	18769646	449	449	449	449	0
12	20241017	203800	18769646	449	449	449	449	0
13	20241017	203700	18769646	449	449	449	449	0
14	20241017	203600	18769646	449	449	449	449	0
15	20241017	203500	18769646	449	449	449	449	0
16	20241017	203400	18769646	449	449	449	449	0
17	20241017	203300	18769646	449	449	449	449	0
18	20241017	203200	18769646	449	449	449	449	0
19	20241017	203100	18769646	449	449	449	449	0
20	20241017	203000	18769646	449	449	449	449	0
21	20241017	202900	18769646	449	449	449	449	0
22	20241017	202800	18769646	449	449	449	449	0
23	20241017	202700	18769646	449	449	449	449	0
24	20241017	202600	18769646	449	449	449	449	0
25	20241017	202500	18769646	449	449	449	449	0
26	20241017	202400	18769646	449	449	449	449	0
27	20241017	202300	18769646	449	449	449	449	0
28	20241017	202200	18769646	449	449	449	449	0
29	20241017	202100	18769646	449	449	449	449	0
30	20241017	202000	18769646	449	449	449	449	0
31	20241017	201900	18769646	449	449	449	449	0
32	20241017	201800	18769646	449	449	449	449	2201
33	20241017	201700	18769646	449	449	449	449	0
34	20241017	201600	18769646	449	449	449	449	0
35	20241017	201500	18769646	449	449	449	449	0
36	20241017	201400	18769646	449	449	449	449	0
37	20241017	201300	18769646	449	449	449	449	0
38	20241017	201200	18769646	449	449	449	449	0
39	20241017	201100	18769646	449	449	449	449	0
40	20241017	201000	18769646	449	449	449	449	0
41	20241017	200900	18769646	449	449	449	449	0
42	20241017	200800	18769646	449	449	449	449	0
43	20241017	200700	18769646	449	449	449	449	0
44	20241017	200600	18769646	449	449	449	449	0
45	20241017	200500	18769646	449	449	449	449	0
46	20241017	200400	18769646	449	449	449	449	0
47	20241017	200300	18769646	449	449	449	449	0
48	20241017	200200	18769646	449	449	449	449	0
49	20241017	200100	18769646	449	449	449	449	0
50	20241017	200000	18769646	449	449	449	449	0
51	20241017	195900	18769646	449	449	449	449	0
52	20241017	195800	18769646	449	449	449	449	0
53	20241017	195700	18769646	449	449	449	449	0
54	20241017	195600	18769646	449	449	449	449	0
55	20241017	195500	18769646	449	449	449	449	0
56	20241017	195400	18769646	449	449	449	449	0
57	20241017	195300	18769646	449	449	449	449	0
58	20241017	195200	18769646	449	449	449	449	0
59	20241017	195100	18769646	449	449	449	449	0
60	20241017	195000	18769646	449	449	449	449	0
61	20241017	194900	18769646	449	449	449	449	0
62	20241017	194800	18769646	449	449	449	449	2201
63	20241017	194700	18769646	449	449	449	449	0
64	20241017	194600	18769646	449	449	449	449	0
65	20241017	194500	18769646	449	449	449	449	0
66	20241017	194400	18769646	449	449	449	449	0
67	20241017	194300	18769646	449	449	449	449	0
68	20241017	194200	18769646	449	449	449	449	0
69	20241017	194100	18769646	449	449	449	449	0
70	20241017	194000	18769646	449	449	449	449	0
71	20241017	193900	18769646	449	449	449	449	0
72	20241017	193800	18769646	449	449	449	449	0
73	20241017	193700	18769646	449	449	449	449	0
74	20241017	193600	18769646	449	449	449	449	0
75	20241017	193500	18769646	449	449	449	449	0
76	20241017	193400	18769646	449	449	449	449	0
77	20241017	193300	18769646	449	449	449	449	0
78	20241017	193200	18769646	449	449	449	449	0
79	20241017	193100	18769646	449	449	449	449	0
80	20241017	193000	18769646	449	449	449	449	0
81	20241017	192900	18769646	449	449	449	449	0
82	20241017	192800	18769646	449	449	449	449	0
83	20241017	192700	18769646	449	449	449	449	0
84	20241017	192600	18769646	449	449	449	449	0
85	20241017	192500	18769646	449	449	449	449	0
86	20241017	192400	18769646	449	449	449	449	0
87	20241017	192300	18769646	449	449	449	449	0
88	20241017	192200	18769646	449	449	449	449	0
89	20241017	192100	18769646	449	449	449	449	0
90	20241017	192000	18769646	449	449	449	449	0
91	20241017	191900	18769646	449	449	449	449	0
92	20241017	191800	18769646	449	449	449	449	2201
93	20241017	191700	18769646	449	449	449	449	0
94	20241017	191600	18769646	449	449	449	449	0
95	20241017	191500	18769646	449	449	449	449	0
96	20241017	191400	18769646	449	449	449	449	0
97	20241017	191300	18769646	449	449	449	449	0
98	20241017	191200	18769646	449	449	449	449	0
99	20241017	191100	18769646	449	449	449	449	0
100	20241017	191000	18769646	449	449	449	449	0
101	20241017	190900	18769646	449	449	449	449	0
102	20241017	190800	18769646	449	449	449	449	0
103	20241017	190700	18769646	449	449	449	449	0
104	20241017	190600	18769646	449	449	449	449	0
105	20241017	190500	18769646	449	449	449	449	0
106	20241017	190400	18769646	449	449	449	449	0
107	20241017	190300	18769646	449	449	449	449	0
108	20241017	190200	18769646	449	449	449	449	0
109	20241017	190100	18769646	449	449	449	449	0
110	20241017	190000	18769646	449	449	449	449	0
111	20241017	185900	18769646	449	449	449	449	0
112	20241017	185800	18769646	449	449	449	449	0
113	20241017	185700	18769646	449	449	449	449	0
114	20241017	185600	18769646	449	449	449	449	0
115	20241017	185500	18769646	449	449	449	449	0
116	20241017	185400	18769646	449	449	449	449	0
117	20241017	185300	18769646	449	449	449	449	0
118	20241017	185200	18769646	449	449	449	449	0
119	20241017	185100	18769646	449	449	449	449	0
120	20241017	185000	18769646	449	449	449	449	0
121	20241017	184900	18769646	449	449	449	449	0
122	20241017	184800	18769646	449	449	449	449	2201
123	20241017	184700	18769646	449	449	449	449	0
124	20241017	184600	18769646	449	449	449	449	0
125	20241017	184500	18769646	449	449	449	449	0
126	20241017	184400	18769646	449	449	449	449	0
127	20241017	184300	18769646	449	449	449	449	0
128	20241017	184200	18769646	449	449	449	449	0
129	20241017	184100	18769646	449	449	449	449	0
130	20241017	184000	18769646	449	449	449	449	0
131	20241017	183900	18769646	449	449	449	449	0
132	20241017	183800	18769646	449	449	449	449	0
133	20241017	183700	18769646	449	449	449	449	0
134	20241017	183600	18769646	449	449	449	449	0
135	20241017	183500	18769646	449	449	449	449	0
136	20241017	183400	18769646	449	449	449	449	0
137	20241017	183300	18769646	449	449	449	449	0
138	20241017	183200	18769646	449	449	449	449	0
139	20241017	183100	18769646	449	449	449	449	0
140	20241017	183000	18769646	449	449	449	449	0
141	20241017	182900	18769646	449	449	449	449	0
142	20241017	182800	18769646	449	449	449	449	0
143	20241017	182700	18769646	449	449	449	449	0
144	20241017	182600	18769646	449	449	449	449	0
145	20241017	182500	18769646	449	449	449	449	0
146	20241017	182400	18769646	449	449	449	449	0
147	20241017	182300	18769646	449	449	449	449	0
148	20241017	182200	18769646	449	449	449	449	0
149	20241017	182100	18769646	449	449	449	449	0
150	20241017	182000	18769646	449	449	449	449	0
151	20241017	181900	18769646	449	449	449	449	0
152	20241017	181800	18769646	449	449	449	449	2201
153	20241017	181700	18769646	449	449	449	449	0
154	20241017	181600	18769646	449	449	449	449	0
155	20241017	181500	18769646	449	449	449	449	0
156	20241017	181400	18769646	449	449	449	449	0
157	20241017	181300	18769646	449	449	449	449	0
158	20241017	181200	18769646	449	449	449	449	0
159	20241017	181100	18769646	449	449	449	449	0
160	20241017	181000	18769646	449	449	449	449	0
161	20241017	180900	18769646	449	449	449	449	0
162	20241017	180800	18769646	449	449	449	449	0
163	20241017	180700	18769646	449	449	449	449	0
164	20241017	180600	18769646	449	449	449	449	0
165	20241017	180500	18769646	449	449	449	449	0
166	20241017	180400	18769646	449	449	449	449	0
167	20241017	180300	18769646	449	449	449	449	0
168	20241017	180200	18769646	449	449	449	449	0
169	20241017	180100	18769646	449	449	449	449	0
170	20241017	180000	18769646	449	449	449	449	0
171	20241017	175900	18769646	449	449	449	449	0
172	20241017	175800	18769646	449	449	449	449	0
173	20241017	175700	18769646	449	449	449	449	0
174	20241017	175600	18769646	449	449	449	449	0
175	20241017	175500	18769646	449	449	449	449	0
176	20241017	175400	18769646	449	449	449	449	0
177	20241017	175300	18769646	449	449	449	449	0
178	20241017	175200	18769646	449	449	449	449	0
179	20241017	175100	18769646	449	449	449	449	0
180	20241017	175000	18769646	449	449	449	449	0
181	20241017	174900	18769646	449	449	449	449	0
182	20241017	174800	18769646	449	449	449	449	2201
183	20241017	174700	18769646	449	449	449	449	0
184	20241017	174600	18769646	449	449	449	449	0
185	20241017	174500	18769646	449	449	449	449	0
186	20241017	174400	18769646	449	449	449	449	0
187	20241017	174300	18769646	449	449	449	449	0
188	20241017	174200	18769646	449	449	449	449	0
189	20241017	174100	18769646	449	449	449	449	0
190	20241017	174000	18769646	449	449	449	449	0
191	20241017	173900	18769646	449	449	449	449	0
192	20241017	173800	18769646	449	449	449	449	0
193	20241017	173700	18769646	449	449	449	449	0
194	20241017	173600	18769646	449	449	449	449	0
195	20241017	173500	18769646	449	449	449	449	0
196	20241017	173400	18769646	449	449	449	449	0
197	20241017	173300	18769646	449	449	449	449	0
198	20241017	173200	18769646	449	449	449	449	0
199	20241017	173100	18769646	449	449	449	449	0
200	20241017	173000	18769646	449	449	449	449	0
201	20241017	172900	18769646	449	449	449	449	0
202	20241017	172800	18769646	449	449	449	449	0
203	20241017	172700	18769646	449	449	449	449	0
204	20241017	172600	18769646	449	449	449	449	0
205	20241017	172500	18769646	449	449	449	449	0
206	20241017	172400	18769646	449	449	449	449	0
207	20241017	172300	18769646	449	449	449	449	0
208	20241017	172200	18769646	449	449	449	449	0
209	20241017	172100	18769646	449	449	449	449	0
210	20241017	172000	18769646	449	449	449	449	0
211	20241017	171900	18769646	449	449	449	449	0
212	20241017	171800	18769646	449	449	449	449	2201
213	20241017	171700	18769646	449	449	449	449	0
214	20241017	171600	18769646	449	449	449	449	0
215	20241017	171500	18769646	449	449	449	449	0
216	20241017	171400	18769646	449	449	449	449	0
217	20241017	171300	18769646	449	449	449	449	0
218	20241017	171200	18769646	449	449	449	449	0
219	20241017	171100	18769646	449	449	449	449	0
220	20241017	171000	18769646	449	449	449	449	0
221	20241017	170900	18769646	449	449	449	449	0
222	20241017	170800	18769646	449	449	449	449	0
223	20241017	170700	18769646	449	449	449	449	0
224	20241017	170600	18769646	449	449	449	449	0
225	20241017	170500	18769646	449	449	449	449	0
226	20241017	170400	18769646	449	449	449	449	0
227	20241017	170300	18769646	449	449	449	449	0
228	20241017	170200	18769646	449	449	449	449	0
229	20241017	170100	18769646	449	449	449	449	0
230	20241017	170000	18769646	449	449	449	449	0
231	20241017	165900	18769646	449	449	449	449	0
232	20241017	165800	18769646	449	449	449	449	0
233	20241017	165700	18769646	449	449	449	449	0
234	20241017	165600	18769646	449	449	449	449	0
235	20241017	165500	18769646	449	449	449	449	0
236	20241017	165400	18769646	449	449	449	449	0
237	20241017	165300	18769646	449	449	449	449	0
238	20241017	165200	18769646	449	449	449	449	0
239	20241017	165100	18769646	449	449	449	449	0
240	20241017	165000	18769646	449	449	449	449	0
241	20241017	164900	18769646	449	449	449	449	0
242	20241017	164800	18769646	449	449	449	449	2201
243	20241017	164700	18769646	449	449	449	449	0
244	20241017	164600	18769646	449	449	449	449	0
245	20241017	164500	18769646	449	449	449	449	0
246	20241017	164400	18769646	449	449	449	449	0
247	20241017	164300	18769646	449	449	449	449	0
248	20241017	164200	18769646	449	449	449	449	0
249	20241017	164100	18769646	449	449	449	449	0
250	20241017	164000	18769646	449	449	449	449	0
251	20241017	163900	18769646	449	449	449	449	0
252	20241017	163800	18769646	449	449	449	449	0
253	20241017	163700	18769646	449	449	449	449	0
254	20241017	163600	18769646	449	449	449	449	0
255	20241017	163500	18769646	449	449	449	449	0
256	20241017	163400	18769646	449	449	449	449	0
257	20241017	163300	18769646	449	449	449	449	0
258	20241017	163200	18769646	449	449	449	449	0
259	20241017	163100	18769646	449	449	449	449	0
260	20241017	163000	18769646	449	449	449	449	0
261	20241017	162900	18769646	449	449	449	449	0
262	20241017	162800	18769646	449	449	449	449	0
263	20241017	162700	18769646	449	449	449	449	0
264	20241017	162600	18769646	449	449	449	449	0
265	20241017	162500	18769646	449	449	449	449	0
266	20241017	162400	18769646	449	449	449	449	0
267	20241017	162300	18769646	449	449	449	449	0
268	20241017	162200	18769646	449	449	449	449	0
269	20241017	162100	18769646	449	449	449	449	0
270	20241017	162000	18769646	449	449	449	449	0
271	20241017	161900	18769646	449	449	449	449	0
272	20241017	161800	18769646	449	449	449	449	2201
273	20241017	161700	18769646	449	449	449	449	0
274	20241017	161600	18769646	449	449	449	449	0
275	20241017	161500	18769646	449	449	449	449	0
276	20241017	161400	18769646	449	449	449	449	0
277	20241017	161300	18769646	449	449	449	449	0
278	20241017	161200	18769646	449	449	449	449	0
279	20241017	161100	18769646	449	449	449	449	0
280	20241017	161000	18769646	449	449	449	449	0
281	20241017	160900	18769646	449	449	449	449	0
282	20241017	160800	18769646	449	449	449	449	0
283	20241017	160700	18769646	449	449	449	449	0
284	20241017	160600	18769646	449	449	449	449	0
285	20241017	160500	18769646	449	449	449	449	0
286	20241017	160400	18769646	449	449	449	449	0
287	20241017	160300	18769646	449	449	449	449	0
288	20241017	160200	18769646	449	449	449	449	0
289	20241017	160100	18769646	449	449	449	449	0
290	20241017	160000	18769646	449	449	449	449	0
291	20241017	155900	18769646	449	449	449	449	0
292	20241017	155800	18769646	449	449	449	449	0
293	20241017	155700	18769646	449	449	449	449	0
294	20241017	155600	18769646	449	449	449	449	0
295	20241017	155500	18769646	449	449	449	449	0
296	20241017	155400	18769646	449	449	449	449	0
297	20241017	155300	18769646	449	449	449	449	0
298	20241017	155200	18769646	449	449	449	449	0
299	20241017	155100	18769646	449	449	449	449	0
300	20241017	155000	18769646	449	449	449	449	0
301	20241017	154900	18769646	449	449	449	449	0
302	20241017	154800	18769646	449	449	449	449	2201
303	20241017	154700	18769646	449	449	449	449	0
304	20241017	154600	18769646	449	449	449	449	0
305	20241017	154500	18769646	449	449	449	449	0
306	20241017	154400	18769646	449	449	449	449	0
307	20241017	154300	18769646	449	449	449	449	0
308	20241017	154200	18769646	449	449	449	449	0
309	20241017	154100	18769646	449	449	449	449	0
310	20241017	154000	18769646	449	449	449	449	0
311	20241017	153900	18769646	449	449	449	449	0
312	20241017	153800	18769646	449	449	449	449	0
313	20241017	153700	18769646	449	449	449	449	0
314	20241017	153600	18769646	449	449	449	449	0
315	20241017	153500	18769646	449	449	449	449	0
316	20241017	153400	18769646	449	449	449	449	0
317	20241017	153300	18769646	449	449	449	449	0
318	20241017	153200	18769646	449	449	449	449	0
319	20241017	153100	18769646	449	449	449	449	0
320	20241017	153000	18769646	449	449	449	449	2201
321	20241017	152900	17781397	444	444	444	444	0
322	20241017	152800	17781397	444	444	444	444	0
323	20241017	152700	17781397	444	444	444	444	0
324	20241017	152600	17781397	444	444	444	444	0
325	20241017	152500	17781397	444	444	444	444	0
326	20241017	152400	17781397	444	444	444	444	0
327	20241017	152300	17781397	444	444	444	444	0
328	20241017	152200	17781397	444	444	444	444	0
329	20241017	152100	17781397	444	444	444	444	0
330	20241017	152000	17781397	444	444	444	444	0
331	20241017	151900	17781397	444	446	446	444	8299
332	20241017	151800	14093625	449	449	449	449	0
333	20241017	151700	14093625	449	448	449	446	3123
334	20241017	151600	12696745	447	447	447	447	24
335	20241017	151500	12686017	449	449	449	449	1
336	20241017	151400	12685568	447	447	447	447	0
337	20241017	151300	12685568	447	447	447	447	500
338	20241017	151200	12462068	449	449	449	449	0
339	20241017	151100	12462068	449	449	449	449	0
340	20241017	151000	12462068	449	449	449	449	0
341	20241017	150900	12462068	449	448	449	448	228
342	20241017	150800	12359824	448	447	448	447	2
343	20241017	150700	12358929	448	448	448	448	0
344	20241017	150600	12358929	448	448	448	448	50
345	20241017	150500	12336529	448	448	448	448	120
346	20241017	150400	12282769	448	448	448	448	0
347	20241017	150300	12282769	448	448	448	448	0
348	20241017	150200	12282769	448	448	448	448	0
349	20241017	150100	12282769	448	448	448	448	0
350	20241017	150000	12282769	448	448	448	448	0
351	20241017	145900	12282769	448	448	448	448	0
352	20241017	145800	12282769	448	448	448	448	1
353	20241017	145700	12282321	447	447	447	447	0
354	20241017	145600	12282321	447	447	447	447	0
355	20241017	145500	12282321	447	447	447	447	0
356	20241017	145400	12282321	447	447	447	447	0
357	20241017	145300	12282321	447	447	447	447	34
358	20241017	145200	12267123	447	447	447	447	0
359	20241017	145100	12267123	447	447	447	447	320
360	20241017	145000	12124083	447	448	448	447	102
361	20241017	144900	12078488	449	449	449	449	0
362	20241017	144800	12078488	449	449	449	449	0
363	20241017	144700	12078488	449	449	449	449	0
364	20241017	144600	12078488	449	449	449	449	0
365	20241017	144500	12078488	449	449	449	449	0
366	20241017	144400	12078488	449	448	449	448	1000
367	20241017	144300	11629494	448	448	448	448	4
368	20241017	144200	11627702	449	449	449	449	10
369	20241017	144100	11623212	449	449	449	449	0
370	20241017	144000	11623212	449	449	449	449	0
371	20241017	143900	11623212	449	449	449	449	0
372	20241017	143800	11623212	449	449	449	449	2
373	20241017	143700	11622314	449	449	449	449	1
374	20241017	143600	11621865	449	449	449	449	0
375	20241017	143500	11621865	449	449	449	449	0
376	20241017	143400	11621865	449	449	449	449	0
377	20241017	143300	11621865	449	449	449	449	0
378	20241017	143200	11621865	449	449	449	449	0
379	20241017	143100	11621865	449	449	449	449	0
380	20241017	143000	11621865	449	449	449	449	0
381	20241017	142900	11621865	449	449	449	449	0
382	20241017	142800	11621865	449	449	449	449	4
383	20241017	142700	11620069	449	449	449	449	0
384	20241017	142600	11620069	449	449	449	449	0
385	20241017	142500	11620069	449	447	449	447	222
386	20241017	142400	11520833	449	449	449	449	0
387	20241017	142300	11520833	449	449	449	449	0
388	20241017	142200	11520833	449	449	449	449	0
389	20241017	142100	11520833	449	449	449	449	12
390	20241017	142000	11515445	449	449	449	449	0
391	20241017	141900	11515445	449	449	449	449	0
392	20241017	141800	11515445	449	449	449	449	0
393	20241017	141700	11515445	449	449	449	449	0
394	20241017	141600	11515445	449	449	449	449	0
395	20241017	141500	11515445	449	449	449	449	0
396	20241017	141400	11515445	449	449	449	449	0
397	20241017	141300	11515445	449	449	449	449	0
398	20241017	141200	11515445	449	449	449	449	0
399	20241017	141100	11515445	449	449	449	449	0
400	20241017	141000	11515445	449	449	449	449	1000
401	20241017	140900	11066445	449	449	449	449	0
402	20241017	140800	11066445	449	449	449	449	0
403	20241017	140700	11066445	449	449	449	449	0
404	20241017	140600	11066445	449	449	449	449	0
405	20241017	140500	11066445	449	449	449	449	0
406	20241017	140400	11066445	449	449	449	449	0
407	20241017	140300	11066445	449	449	449	449	0
408	20241017	140200	11066445	449	449	449	449	0
409	20241017	140100	11066445	449	449	449	449	0
410	20241017	140000	11066445	449	449	449	449	0
411	20241017	135900	11066445	449	449	449	449	0
412	20241017	135800	11066445	449	449	449	449	0
413	20241017	135700	11066445	449	449	449	449	0
414	20241017	135600	11066445	449	449	449	449	0
415	20241017	135500	11066445	449	449	449	449	100
416	20241017	135400	11021545	449	449	449	449	0
417	20241017	135300	11021545	449	449	449	449	0
418	20241017	135200	11021545	449	449	449	449	35
419	20241017	135100	11005830	449	449	449	449	0
420	20241017	135000	11005830	449	449	449	449	0
421	20241017	134900	11005830	449	449	449	449	0
422	20241017	134800	11005830	449	449	449	449	0
423	20241017	134700	11005830	449	449	449	449	0
424	20241017	134600	11005830	449	449	449	449	0
425	20241017	134500	11005830	449	449	449	449	0
426	20241017	134400	11005830	449	449	449	449	0
427	20241017	134300	11005830	449	449	449	449	0
428	20241017	134200	11005830	449	449	449	449	0
429	20241017	134100	11005830	449	449	449	449	0
430	20241017	134000	11005830	449	449	449	449	8
431	20241017	133900	11002238	449	449	449	449	0
432	20241017	133800	11002238	449	449	449	449	0
433	20241017	133700	11002238	449	449	449	449	0
434	20241017	133600	11002238	449	449	449	449	0
435	20241017	133500	11002238	449	449	449	449	0
436	20241017	133400	11002238	449	449	449	449	0
437	20241017	133300	11002238	449	449	449	449	0
438	20241017	133200	11002238	449	449	449	449	0
439	20241017	133100	11002238	449	449	449	449	0
440	20241017	133000	11002238	449	449	449	449	0
441	20241017	132900	11002238	449	449	449	449	0
442	20241017	132800	11002238	449	449	449	449	2
443	20241017	132700	11001340	449	449	449	449	0
444	20241017	132600	11001340	449	449	449	449	0
445	20241017	132500	11001340	449	449	449	449	0
446	20241017	132400	11001340	449	449	449	449	0
447	20241017	132300	11001340	449	449	449	449	10
448	20241017	132200	10996850	449	447	449	447	27
449	20241017	132100	10984779	449	449	449	449	0
450	20241017	132000	10984779	449	449	449	449	0
451	20241017	131900	10984779	449	449	449	449	0
452	20241017	131800	10984779	449	449	449	449	0
453	20241017	131700	10984779	449	449	449	449	0
454	20241017	131600	10984779	449	449	449	449	0
455	20241017	131500	10984779	449	449	449	449	0
456	20241017	131400	10984779	449	449	449	449	0
457	20241017	131300	10984779	449	449	449	449	1
458	20241017	131200	10984330	447	447	447	447	0
459	20241017	131100	10984330	447	447	447	447	4
460	20241017	131000	10982542	447	447	447	447	0
461	20241017	130900	10982542	447	447	447	447	0
462	20241017	130800	10982542	447	447	447	447	0
463	20241017	130700	10982542	447	447	447	447	0
464	20241017	130600	10982542	447	447	447	447	0
465	20241017	130500	10982542	447	447	447	447	0
466	20241017	130400	10982542	447	447	447	447	0
467	20241017	130300	10982542	447	447	447	447	42
468	20241017	130200	10963768	449	449	449	449	0
469	20241017	130100	10963768	449	449	449	449	0
470	20241017	130000	10963768	449	449	449	449	0
471	20241017	125900	10963768	449	449	449	449	0
472	20241017	125800	10963768	449	449	449	449	0
473	20241017	125700	10963768	449	449	449	449	5
474	20241017	125600	10961523	449	449	449	449	8
475	20241017	125500	10957931	449	449	449	449	0
476	20241017	125400	10957931	449	449	449	449	0
477	20241017	125300	10957931	449	449	449	449	0
478	20241017	125200	10957931	449	449	449	449	2
479	20241017	125100	10957033	449	449	449	449	5
480	20241017	125000	10954788	449	449	449	449	4
481	20241017	124900	10952992	449	449	449	449	2
482	20241017	124800	10952094	449	449	449	449	0
483	20241017	124700	10952094	449	449	449	449	1
484	20241017	124600	10951645	447	447	447	447	0
485	20241017	124500	10951645	447	447	447	447	1
486	20241017	124400	10951198	449	449	449	449	0
487	20241017	124300	10951198	449	449	449	449	0
488	20241017	124200	10951198	449	449	449	449	0
489	20241017	124100	10951198	449	449	449	449	0
490	20241017	124000	10951198	449	449	449	449	0
491	20241017	123900	10951198	449	449	449	449	10
492	20241017	123800	10946708	449	449	449	449	1
493	20241017	123700	10946259	449	449	449	449	0
494	20241017	123600	10946259	449	449	449	449	0
495	20241017	123500	10946259	449	449	449	449	0
496	20241017	123400	10946259	449	449	449	449	0
497	20241017	123300	10946259	449	449	449	449	0
498	20241017	123200	10946259	449	449	449	449	0
499	20241017	123100	10946259	449	449	449	449	0
500	20241017	123000	10946259	449	449	449	449	0
501	20241017	122900	10946259	449	449	449	449	0
502	20241017	122800	10946259	449	449	449	449	0
503	20241017	122700	10946259	449	449	449	449	0
504	20241017	122600	10946259	449	449	449	449	0
505	20241017	122500	10946259	449	449	449	449	0
506	20241017	122400	10946259	449	449	449	449	0
507	20241017	122300	10946259	449	449	449	449	0
508	20241017	122200	10946259	449	449	449	449	3
509	20241017	122100	10944912	449	449	449	449	0
510	20241017	122000	10944912	449	449	449	449	1
511	20241017	121900	10944463	447	449	449	447	9
512	20241017	121800	10940438	448	448	448	448	0
513	20241017	121700	10940438	448	448	448	448	0
514	20241017	121600	10940438	448	448	448	448	0
515	20241017	121500	10940438	448	448	448	448	0
516	20241017	121400	10940438	448	448	448	448	83
517	20241017	121300	10903254	448	448	448	448	0
518	20241017	121200	10903254	448	448	448	448	0
519	20241017	121100	10903254	448	448	448	448	0
520	20241017	121000	10903254	448	448	448	448	0
521	20241017	120900	10903254	448	448	448	448	0
522	20241017	120800	10903254	448	448	448	448	0
523	20241017	120700	10903254	448	448	448	448	0
524	20241017	120600	10903254	448	448	448	448	0
525	20241017	120500	10903254	448	448	448	448	0
526	20241017	120400	10903254	448	448	448	448	0
527	20241017	120300	10903254	448	448	448	448	0
528	20241017	120200	10903254	448	448	448	448	10
529	20241017	120100	10898774	448	448	448	448	0
530	20241017	120000	10898774	448	448	448	448	0
531	20241017	115900	10898774	448	448	448	448	0
532	20241017	115800	10898774	448	448	448	448	0
533	20241017	115700	10898774	448	448	448	448	10
534	20241017	115600	10894294	448	448	448	448	0
535	20241017	115500	10894294	448	448	448	448	2
536	20241017	115400	10893398	445	445	445	445	0
537	20241017	115300	10893398	445	445	445	445	1000
538	20241017	115200	10448398	445	445	445	445	0
539	20241017	115100	10448398	445	445	445	445	21
540	20241017	115000	10439053	449	449	449	449	0
541	20241017	114900	10439053	449	449	449	449	0
542	20241017	114800	10439053	449	449	449	449	0
543	20241017	114700	10439053	449	449	449	449	2
544	20241017	114600	10438155	444	444	444	444	0
545	20241017	114500	10438155	444	444	444	444	0
546	20241017	114400	10438155	444	450	450	444	9114
547	20241017	114300	6357832	450	450	450	450	0
548	20241017	114200	6357832	450	450	450	450	0
549	20241017	114100	6357832	450	450	450	450	1
550	20241017	114000	6357382	450	450	450	450	1
551	20241017	113900	6356932	450	450	450	450	0
552	20241017	113800	6356932	450	450	450	450	2
553	20241017	113700	6356032	450	450	450	450	100
554	20241017	113600	6311032	450	450	450	450	0
555	20241017	113500	6311032	450	450	450	450	0
556	20241017	113400	6311032	450	450	450	450	0
557	20241017	113300	6311032	450	450	450	450	0
558	20241017	113200	6311032	450	450	450	450	100
559	20241017	113100	6266032	450	450	450	450	0
560	20241017	113000	6266032	450	450	450	450	0
561	20241017	112900	6266032	450	450	450	450	0
562	20241017	112800	6266032	450	450	450	450	0
563	20241017	112700	6266032	450	450	450	450	0
564	20241017	112600	6266032	450	450	450	450	0
565	20241017	112500	6266032	450	450	450	450	0
566	20241017	112400	6266032	450	450	450	450	0
567	20241017	112300	6266032	450	450	450	450	0
568	20241017	112200	6266032	450	450	450	450	1
569	20241017	112100	6265582	450	450	450	450	0
570	20241017	112000	6265582	450	450	450	450	0
571	20241017	111900	6265582	450	450	450	450	0
572	20241017	111800	6265582	450	450	450	450	0
573	20241017	111700	6265582	450	450	450	450	0
574	20241017	111600	6265582	450	450	450	450	0
575	20241017	111500	6265582	450	450	450	450	0
576	20241017	111400	6265582	450	450	450	450	0
577	20241017	111300	6265582	450	450	450	450	0
578	20241017	111200	6265582	450	450	450	450	9
579	20241017	111100	6261532	450	450	450	450	0
580	20241017	111000	6261532	450	450	450	450	0
581	20241017	110900	6261532	450	450	450	450	0
582	20241017	110800	6261532	450	449	450	449	25
583	20241017	110700	6250304	449	449	449	449	0
584	20241017	110600	6250304	449	449	449	449	50
585	20241017	110500	6227854	449	449	449	449	0
586	20241017	110400	6227854	449	449	449	449	0
587	20241017	110300	6227854	449	449	449	449	1
588	20241017	110200	6227405	449	449	449	449	1
589	20241017	110100	6226956	449	449	449	449	0
590	20241017	110000	6226956	449	449	449	449	10
591	20241017	105900	6222466	450	450	450	450	0
592	20241017	105800	6222466	450	450	450	450	300
593	20241017	105700	6087466	450	450	450	450	0
594	20241017	105600	6087466	450	450	450	450	0
595	20241017	105500	6087466	450	450	450	450	0
596	20241017	105400	6087466	450	450	450	450	88
597	20241017	105300	6047866	448	448	448	448	150
598	20241017	105200	5980666	449	449	449	449	0
599	20241017	105100	5980666	449	449	449	449	0
600	20241017	105000	5980666	449	449	449	449	0
601	20241017	104900	5980666	449	449	449	449	0
602	20241017	104800	5980666	449	449	449	449	0
603	20241017	104700	5980666	449	449	449	449	0
604	20241017	104600	5980666	449	449	449	449	0
605	20241017	104500	5980666	449	449	449	449	549
606	20241017	104400	5734165	449	449	449	449	0
607	20241017	104300	5734165	449	449	449	449	0
608	20241017	104200	5734165	449	449	449	449	0
609	20241017	104100	5734165	449	449	449	449	1
610	20241017	104000	5733716	450	450	450	450	2983
611	20241017	103900	4391366	451	451	451	451	0
612	20241017	103800	4391366	451	451	451	451	1
613	20241017	103700	4390915	451	451	451	451	0
614	20241017	103600	4390915	451	451	451	451	0
615	20241017	103500	4390915	451	451	451	451	0
616	20241017	103400	4390915	451	451	451	451	0
617	20241017	103300	4390915	451	451	451	451	0
618	20241017	103200	4390915	451	451	451	451	0
619	20241017	103100	4390915	451	451	451	451	54
620	20241017	103000	4366561	452	452	452	452	0
621	20241017	102900	4366561	452	452	452	452	0
622	20241017	102800	4366561	452	452	452	452	0
623	20241017	102700	4366561	452	452	452	452	0
624	20241017	102600	4366561	452	452	452	452	0
625	20241017	102500	4366561	452	451	452	451	20
626	20241017	102400	4357531	451	451	451	451	0
627	20241017	102300	4357531	451	451	451	451	990
628	20241017	102200	3911041	451	451	451	451	988
629	20241017	102100	3465453	450	450	450	450	0
630	20241017	102000	3465453	450	450	450	450	0
631	20241017	101900	3465453	450	450	450	450	0
632	20241017	101800	3465453	450	450	450	450	3
633	20241017	101700	3464103	450	450	450	450	2
634	20241017	101600	3463203	452	452	452	452	3
635	20241017	101500	3461847	452	452	452	452	0
636	20241017	101400	3461847	452	452	452	452	0
637	20241017	101300	3461847	452	452	452	452	0
638	20241017	101200	3461847	452	452	452	452	1
639	20241017	101100	3461395	450	450	450	450	0
640	20241017	101000	3461395	450	450	450	450	0
641	20241017	100900	3461395	450	450	450	450	0
642	20241017	100800	3461395	450	450	450	450	127
643	20241017	100700	3404245	452	452	452	452	0
644	20241017	100600	3404245	452	452	452	452	0
645	20241017	100500	3404245	452	452	452	452	0
646	20241017	100400	3404245	452	452	452	452	1
647	20241017	100300	3403793	452	452	452	452	1
648	20241017	100200	3403341	452	452	452	452	1
649	20241017	100100	3402889	452	452	452	452	0
650	20241017	100000	3402889	452	452	452	452	0
651	20241017	095900	3402889	452	452	452	452	0
652	20241017	095800	3402889	452	452	452	452	0
653	20241017	095700	3402889	452	452	452	452	18
654	20241017	095600	3394753	452	452	452	452	69
655	20241017	095500	3363565	452	452	452	452	69
656	20241017	095400	3332377	452	451	452	451	39
657	20241017	095300	3314787	451	451	451	451	0
658	20241017	095200	3314787	451	451	451	451	0
659	20241017	095100	3314787	451	451	451	451	2
660	20241017	095000	3313885	451	451	451	451	0
661	20241017	094900	3313885	451	451	451	451	3300
662	20241017	094800	1825585	451	451	451	451	0
663	20241017	094700	1825585	451	451	451	451	200
664	20241017	094600	1735385	451	451	451	451	0
665	20241017	094500	1735385	451	451	451	451	0
666	20241017	094400	1735385	451	451	451	451	200
667	20241017	094300	1645185	451	451	451	451	0
668	20241017	094200	1645185	451	451	451	451	0
669	20241017	094100	1645185	451	451	451	451	17
670	20241017	094000	1637518	451	451	451	451	38
671	20241017	093900	1620380	451	451	451	451	0
672	20241017	093800	1620380	451	451	451	451	0
673	20241017	093700	1620380	451	451	451	451	0
674	20241017	093600	1620380	451	451	451	451	0
675	20241017	093500	1620380	451	451	451	451	0
676	20241017	093400	1620380	451	451	451	451	0
677	20241017	093300	1620380	451	451	451	451	94
678	20241017	093200	1577986	451	451	451	451	0
679	20241017	093100	1577986	451	451	451	451	0
680	20241017	093000	1577986	451	451	451	451	0
681	20241017	092900	1577986	451	451	451	451	1
682	20241017	092800	1577535	451	451	451	451	0
683	20241017	092700	1577535	451	451	451	451	1
684	20241017	092600	1577084	448	448	448	448	0
685	20241017	092500	1577084	448	448	448	448	1127
686	20241017	092400	1072188	451	451	451	451	42
687	20241017	092300	1053246	451	451	451	451	0
688	20241017	092200	1053246	451	451	451	451	3
689	20241017	092100	1051893	451	451	451	451	0
690	20241017	092000	1051893	451	451	451	451	0
691	20241017	091900	1051893	451	451	451	451	46
692	20241017	091800	1031147	451	451	451	451	0
693	20241017	091700	1031147	451	451	451	451	3
694	20241017	091600	1029794	451	451	451	451	37
695	20241017	091500	1013107	451	451	451	451	3
696	20241017	091400	1011754	448	448	448	448	0
697	20241017	091300	1011754	448	448	448	448	349
698	20241017	091200	855402	451	451	451	451	365
699	20241017	091100	690787	451	451	451	451	0
700	20241017	091000	690787	451	451	451	451	0
701	20241017	090900	690787	451	451	451	451	1
702	20241017	090800	690336	448	448	448	448	0
703	20241017	090700	690336	448	448	448	448	0
704	20241017	090600	690336	448	449	452	442	1407
705	20241017	090500	66648	449	449	449	449	10
706	20241017	090400	62158	449	449	449	449	0
707	20241017	090300	62158	449	449	449	449	1
708	20241017	090200	61709	449	449	449	449	0
709	20241017	090100	61709	449	449	449	449	0
710	20241017	090000	61709	449	443	449	443	139