KissMeData/222420/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	204700	20928841	797	797	797	797	856
3	20241004	204600	20928841	797	797	797	797	0
4	20241004	204500	20928841	797	797	797	797	0
5	20241004	204400	20928841	797	797	797	797	0
6	20241004	204300	20928841	797	797	797	797	0
7	20241004	204200	20928841	797	797	797	797	0
8	20241004	204100	20928841	797	797	797	797	0
9	20241004	204000	20928841	797	797	797	797	0
10	20241004	203900	20928841	797	797	797	797	0
11	20241004	203800	20928841	797	797	797	797	0
12	20241004	203700	20928841	797	797	797	797	0
13	20241004	203600	20928841	797	797	797	797	0
14	20241004	203500	20928841	797	797	797	797	0
15	20241004	203400	20928841	797	797	797	797	0
16	20241004	203300	20928841	797	797	797	797	0
17	20241004	203200	20928841	797	797	797	797	0
18	20241004	203100	20928841	797	797	797	797	0
19	20241004	203000	20928841	797	797	797	797	0
20	20241004	202900	20928841	797	797	797	797	0
21	20241004	202800	20928841	797	797	797	797	0
22	20241004	202700	20928841	797	797	797	797	0
23	20241004	202600	20928841	797	797	797	797	0
24	20241004	202500	20928841	797	797	797	797	0
25	20241004	202400	20928841	797	797	797	797	0
26	20241004	202300	20928841	797	797	797	797	0
27	20241004	202200	20928841	797	797	797	797	0
28	20241004	202100	20928841	797	797	797	797	0
29	20241004	202000	20928841	797	797	797	797	0
30	20241004	201900	20928841	797	797	797	797	0
31	20241004	201800	20928841	797	797	797	797	0
32	20241004	201700	20928841	797	797	797	797	856
33	20241004	201600	20928841	797	797	797	797	0
34	20241004	201500	20928841	797	797	797	797	0
35	20241004	201400	20928841	797	797	797	797	0
36	20241004	201300	20928841	797	797	797	797	0
37	20241004	201200	20928841	797	797	797	797	0
38	20241004	201100	20928841	797	797	797	797	0
39	20241004	201000	20928841	797	797	797	797	0
40	20241004	200900	20928841	797	797	797	797	0
41	20241004	200800	20928841	797	797	797	797	0
42	20241004	200700	20928841	797	797	797	797	0
43	20241004	200600	20928841	797	797	797	797	0
44	20241004	200500	20928841	797	797	797	797	0
45	20241004	200400	20928841	797	797	797	797	0
46	20241004	200300	20928841	797	797	797	797	0
47	20241004	200200	20928841	797	797	797	797	0
48	20241004	200100	20928841	797	797	797	797	0
49	20241004	200000	20928841	797	797	797	797	0
50	20241004	195900	20928841	797	797	797	797	0
51	20241004	195800	20928841	797	797	797	797	0
52	20241004	195700	20928841	797	797	797	797	0
53	20241004	195600	20928841	797	797	797	797	0
54	20241004	195500	20928841	797	797	797	797	0
55	20241004	195400	20928841	797	797	797	797	0
56	20241004	195300	20928841	797	797	797	797	0
57	20241004	195200	20928841	797	797	797	797	0
58	20241004	195100	20928841	797	797	797	797	0
59	20241004	195000	20928841	797	797	797	797	0
60	20241004	194900	20928841	797	797	797	797	0
61	20241004	194800	20928841	797	797	797	797	0
62	20241004	194700	20928841	797	797	797	797	856
63	20241004	194600	20928841	797	797	797	797	0
64	20241004	194500	20928841	797	797	797	797	0
65	20241004	194400	20928841	797	797	797	797	0
66	20241004	194300	20928841	797	797	797	797	0
67	20241004	194200	20928841	797	797	797	797	0
68	20241004	194100	20928841	797	797	797	797	0
69	20241004	194000	20928841	797	797	797	797	0
70	20241004	193900	20928841	797	797	797	797	0
71	20241004	193800	20928841	797	797	797	797	0
72	20241004	193700	20928841	797	797	797	797	0
73	20241004	193600	20928841	797	797	797	797	0
74	20241004	193500	20928841	797	797	797	797	0
75	20241004	193400	20928841	797	797	797	797	0
76	20241004	193300	20928841	797	797	797	797	0
77	20241004	193200	20928841	797	797	797	797	0
78	20241004	193100	20928841	797	797	797	797	0
79	20241004	193000	20928841	797	797	797	797	0
80	20241004	192900	20928841	797	797	797	797	0
81	20241004	192800	20928841	797	797	797	797	0
82	20241004	192700	20928841	797	797	797	797	0
83	20241004	192600	20928841	797	797	797	797	0
84	20241004	192500	20928841	797	797	797	797	0
85	20241004	192400	20928841	797	797	797	797	0
86	20241004	192300	20928841	797	797	797	797	0
87	20241004	192200	20928841	797	797	797	797	0
88	20241004	192100	20928841	797	797	797	797	0
89	20241004	192000	20928841	797	797	797	797	0
90	20241004	191900	20928841	797	797	797	797	0
91	20241004	191800	20928841	797	797	797	797	0
92	20241004	191700	20928841	797	797	797	797	856
93	20241004	191600	20928841	797	797	797	797	0
94	20241004	191500	20928841	797	797	797	797	0
95	20241004	191400	20928841	797	797	797	797	0
96	20241004	191300	20928841	797	797	797	797	0
97	20241004	191200	20928841	797	797	797	797	0
98	20241004	191100	20928841	797	797	797	797	0
99	20241004	191000	20928841	797	797	797	797	0
100	20241004	190900	20928841	797	797	797	797	0
101	20241004	190800	20928841	797	797	797	797	0
102	20241004	190700	20928841	797	797	797	797	0
103	20241004	190600	20928841	797	797	797	797	0
104	20241004	190500	20928841	797	797	797	797	0
105	20241004	190400	20928841	797	797	797	797	0
106	20241004	190300	20928841	797	797	797	797	0
107	20241004	190200	20928841	797	797	797	797	0
108	20241004	190100	20928841	797	797	797	797	0
109	20241004	190000	20928841	797	797	797	797	0
110	20241004	185900	20928841	797	797	797	797	0
111	20241004	185800	20928841	797	797	797	797	0
112	20241004	185700	20928841	797	797	797	797	0
113	20241004	185600	20928841	797	797	797	797	0
114	20241004	185500	20928841	797	797	797	797	0
115	20241004	185400	20928841	797	797	797	797	0
116	20241004	185300	20928841	797	797	797	797	0
117	20241004	185200	20928841	797	797	797	797	0
118	20241004	185100	20928841	797	797	797	797	0
119	20241004	185000	20928841	797	797	797	797	0
120	20241004	184900	20928841	797	797	797	797	0
121	20241004	184800	20928841	797	797	797	797	0
122	20241004	184700	20928841	797	797	797	797	856
123	20241004	184600	20928841	797	797	797	797	0
124	20241004	184500	20928841	797	797	797	797	0
125	20241004	184400	20928841	797	797	797	797	0
126	20241004	184300	20928841	797	797	797	797	0
127	20241004	184200	20928841	797	797	797	797	0
128	20241004	184100	20928841	797	797	797	797	0
129	20241004	184000	20928841	797	797	797	797	0
130	20241004	183900	20928841	797	797	797	797	0
131	20241004	183800	20928841	797	797	797	797	0
132	20241004	183700	20928841	797	797	797	797	0
133	20241004	183600	20928841	797	797	797	797	0
134	20241004	183500	20928841	797	797	797	797	0
135	20241004	183400	20928841	797	797	797	797	0
136	20241004	183300	20928841	797	797	797	797	0
137	20241004	183200	20928841	797	797	797	797	0
138	20241004	183100	20928841	797	797	797	797	0
139	20241004	183000	20928841	797	797	797	797	0
140	20241004	182900	20928841	797	797	797	797	0
141	20241004	182800	20928841	797	797	797	797	0
142	20241004	182700	20928841	797	797	797	797	0
143	20241004	182600	20928841	797	797	797	797	0
144	20241004	182500	20928841	797	797	797	797	0
145	20241004	182400	20928841	797	797	797	797	0
146	20241004	182300	20928841	797	797	797	797	0
147	20241004	182200	20928841	797	797	797	797	0
148	20241004	182100	20928841	797	797	797	797	0
149	20241004	182000	20928841	797	797	797	797	0
150	20241004	181900	20928841	797	797	797	797	0
151	20241004	181800	20928841	797	797	797	797	0
152	20241004	181700	20928841	797	797	797	797	856
153	20241004	181600	20928841	797	797	797	797	0
154	20241004	181500	20928841	797	797	797	797	0
155	20241004	181400	20928841	797	797	797	797	0
156	20241004	181300	20928841	797	797	797	797	0
157	20241004	181200	20928841	797	797	797	797	0
158	20241004	181100	20928841	797	797	797	797	0
159	20241004	181000	20928841	797	797	797	797	0
160	20241004	180900	20928841	797	797	797	797	0
161	20241004	180800	20928841	797	797	797	797	0
162	20241004	180700	20928841	797	797	797	797	0
163	20241004	180600	20928841	797	797	797	797	0
164	20241004	180500	20928841	797	797	797	797	0
165	20241004	180400	20928841	797	797	797	797	0
166	20241004	180300	20928841	797	797	797	797	0
167	20241004	180200	20928841	797	797	797	797	0
168	20241004	180100	20928841	797	797	797	797	0
169	20241004	180000	20928841	797	797	797	797	0
170	20241004	175900	20928841	797	797	797	797	0
171	20241004	175800	20928841	797	797	797	797	0
172	20241004	175700	20928841	797	797	797	797	0
173	20241004	175600	20928841	797	797	797	797	0
174	20241004	175500	20928841	797	797	797	797	0
175	20241004	175400	20928841	797	797	797	797	0
176	20241004	175300	20928841	797	797	797	797	0
177	20241004	175200	20928841	797	797	797	797	0
178	20241004	175100	20928841	797	797	797	797	0
179	20241004	175000	20928841	797	797	797	797	0
180	20241004	174900	20928841	797	797	797	797	0
181	20241004	174800	20928841	797	797	797	797	0
182	20241004	174700	20928841	797	797	797	797	856
183	20241004	174600	20928841	797	797	797	797	0
184	20241004	174500	20928841	797	797	797	797	0
185	20241004	174400	20928841	797	797	797	797	0
186	20241004	174300	20928841	797	797	797	797	0
187	20241004	174200	20928841	797	797	797	797	0
188	20241004	174100	20928841	797	797	797	797	0
189	20241004	174000	20928841	797	797	797	797	0
190	20241004	173900	20928841	797	797	797	797	0
191	20241004	173800	20928841	797	797	797	797	0
192	20241004	173700	20928841	797	797	797	797	0
193	20241004	173600	20928841	797	797	797	797	0
194	20241004	173500	20928841	797	797	797	797	0
195	20241004	173400	20928841	797	797	797	797	0
196	20241004	173300	20928841	797	797	797	797	0
197	20241004	173200	20928841	797	797	797	797	0
198	20241004	173100	20928841	797	797	797	797	0
199	20241004	173000	20928841	797	797	797	797	0
200	20241004	172900	20928841	797	797	797	797	0
201	20241004	172800	20928841	797	797	797	797	0
202	20241004	172700	20928841	797	797	797	797	0
203	20241004	172600	20928841	797	797	797	797	0
204	20241004	172500	20928841	797	797	797	797	0
205	20241004	172400	20928841	797	797	797	797	0
206	20241004	172300	20928841	797	797	797	797	0
207	20241004	172200	20928841	797	797	797	797	0
208	20241004	172100	20928841	797	797	797	797	0
209	20241004	172000	20928841	797	797	797	797	0
210	20241004	171900	20928841	797	797	797	797	0
211	20241004	171800	20928841	797	797	797	797	0
212	20241004	171700	20928841	797	797	797	797	856
213	20241004	171600	20928841	797	797	797	797	0
214	20241004	171500	20928841	797	797	797	797	0
215	20241004	171400	20928841	797	797	797	797	0
216	20241004	171300	20928841	797	797	797	797	0
217	20241004	171200	20928841	797	797	797	797	0
218	20241004	171100	20928841	797	797	797	797	0
219	20241004	171000	20928841	797	797	797	797	0
220	20241004	170900	20928841	797	797	797	797	0
221	20241004	170800	20928841	797	797	797	797	0
222	20241004	170700	20928841	797	797	797	797	0
223	20241004	170600	20928841	797	797	797	797	0
224	20241004	170500	20928841	797	797	797	797	0
225	20241004	170400	20928841	797	797	797	797	0
226	20241004	170300	20928841	797	797	797	797	0
227	20241004	170200	20928841	797	797	797	797	0
228	20241004	170100	20928841	797	797	797	797	0
229	20241004	170000	20928841	797	797	797	797	0
230	20241004	165900	20928841	797	797	797	797	0
231	20241004	165800	20928841	797	797	797	797	0
232	20241004	165700	20928841	797	797	797	797	0
233	20241004	165600	20928841	797	797	797	797	0
234	20241004	165500	20928841	797	797	797	797	0
235	20241004	165400	20928841	797	797	797	797	0
236	20241004	165300	20928841	797	797	797	797	0
237	20241004	165200	20928841	797	797	797	797	0
238	20241004	165100	20928841	797	797	797	797	0
239	20241004	165000	20928841	797	797	797	797	0
240	20241004	164900	20928841	797	797	797	797	0
241	20241004	164800	20928841	797	797	797	797	0
242	20241004	164700	20928841	797	797	797	797	856
243	20241004	164600	20928841	797	797	797	797	0
244	20241004	164500	20928841	797	797	797	797	0
245	20241004	164400	20928841	797	797	797	797	0
246	20241004	164300	20928841	797	797	797	797	0
247	20241004	164200	20928841	797	797	797	797	0
248	20241004	164100	20928841	797	797	797	797	0
249	20241004	164000	20928841	797	797	797	797	0
250	20241004	163900	20928841	797	797	797	797	0
251	20241004	163800	20928841	797	797	797	797	0
252	20241004	163700	20928841	797	797	797	797	0
253	20241004	163600	20928841	797	797	797	797	0
254	20241004	163500	20928841	797	797	797	797	0
255	20241004	163400	20928841	797	797	797	797	0
256	20241004	163300	20928841	797	797	797	797	0
257	20241004	163200	20928841	797	797	797	797	0
258	20241004	163100	20928841	797	797	797	797	0
259	20241004	163000	20928841	797	797	797	797	0
260	20241004	162900	20928841	797	797	797	797	0
261	20241004	162800	20928841	797	797	797	797	0
262	20241004	162700	20928841	797	797	797	797	0
263	20241004	162600	20928841	797	797	797	797	0
264	20241004	162500	20928841	797	797	797	797	0
265	20241004	162400	20928841	797	797	797	797	0
266	20241004	162300	20928841	797	797	797	797	0
267	20241004	162200	20928841	797	797	797	797	0
268	20241004	162100	20928841	797	797	797	797	0
269	20241004	162000	20928841	797	797	797	797	0
270	20241004	161900	20928841	797	797	797	797	0
271	20241004	161800	20928841	797	797	797	797	0
272	20241004	161700	20928841	797	797	797	797	856
273	20241004	161600	20928841	797	797	797	797	0
274	20241004	161500	20928841	797	797	797	797	0
275	20241004	161400	20928841	797	797	797	797	0
276	20241004	161300	20928841	797	797	797	797	0
277	20241004	161200	20928841	797	797	797	797	0
278	20241004	161100	20928841	797	797	797	797	0
279	20241004	161000	20928841	797	797	797	797	0
280	20241004	160900	20928841	797	797	797	797	0
281	20241004	160800	20928841	797	797	797	797	0
282	20241004	160700	20928841	797	797	797	797	0
283	20241004	160600	20928841	797	797	797	797	0
284	20241004	160500	20928841	797	797	797	797	0
285	20241004	160400	20928841	797	797	797	797	0
286	20241004	160300	20928841	797	797	797	797	0
287	20241004	160200	20928841	797	797	797	797	0
288	20241004	160100	20928841	797	797	797	797	0
289	20241004	160000	20928841	797	797	797	797	0
290	20241004	155900	20928841	797	797	797	797	0
291	20241004	155800	20928841	797	797	797	797	0
292	20241004	155700	20928841	797	797	797	797	0
293	20241004	155600	20928841	797	797	797	797	0
294	20241004	155500	20928841	797	797	797	797	0
295	20241004	155400	20928841	797	797	797	797	0
296	20241004	155300	20928841	797	797	797	797	0
297	20241004	155200	20928841	797	797	797	797	0
298	20241004	155100	20928841	797	797	797	797	0
299	20241004	155000	20928841	797	797	797	797	0
300	20241004	154900	20928841	797	797	797	797	0
301	20241004	154800	20928841	797	797	797	797	0
302	20241004	154700	20928841	797	797	797	797	856
303	20241004	154600	20928841	797	797	797	797	0
304	20241004	154500	20928841	797	797	797	797	0
305	20241004	154400	20928841	797	797	797	797	0
306	20241004	154300	20928841	797	797	797	797	0
307	20241004	154200	20928841	797	797	797	797	0
308	20241004	154100	20928841	797	797	797	797	0
309	20241004	154000	20928841	797	797	797	797	0
310	20241004	153900	20928841	797	797	797	797	0
311	20241004	153800	20928841	797	797	797	797	0
312	20241004	153700	20928841	797	797	797	797	0
313	20241004	153600	20928841	797	797	797	797	0
314	20241004	153500	20928841	797	797	797	797	0
315	20241004	153400	20928841	797	797	797	797	0
316	20241004	153300	20928841	797	797	797	797	0
317	20241004	153200	20928841	797	797	797	797	0
318	20241004	153100	20928841	797	797	797	797	0
319	20241004	153000	20928841	797	797	797	797	856
320	20241004	152900	20246609	801	801	801	801	0
321	20241004	152800	20246609	801	801	801	801	0
322	20241004	152700	20246609	801	801	801	801	0
323	20241004	152600	20246609	801	801	801	801	0
324	20241004	152500	20246609	801	801	801	801	0
325	20241004	152400	20246609	801	801	801	801	0
326	20241004	152300	20246609	801	801	801	801	0
327	20241004	152200	20246609	801	801	801	801	0
328	20241004	152100	20246609	801	801	801	801	0
329	20241004	152000	20246609	801	801	801	801	0
330	20241004	151900	20246609	801	798	801	798	201
331	20241004	151800	20086208	801	801	801	801	17
332	20241004	151700	20072591	800	800	800	800	0
333	20241004	151600	20072591	800	800	800	800	0
334	20241004	151500	20072591	800	800	800	800	0
335	20241004	151400	20072591	800	800	800	800	0
336	20241004	151300	20072591	800	800	800	800	0
337	20241004	151200	20072591	800	800	800	800	516
338	20241004	151100	19659791	799	799	799	799	39
339	20241004	151000	19628630	799	799	799	799	0
340	20241004	150900	19628630	799	799	799	799	0
341	20241004	150800	19628630	799	799	799	799	0
342	20241004	150700	19628630	799	799	799	799	0
343	20241004	150600	19628630	799	799	799	799	0
344	20241004	150500	19628630	799	799	799	799	0
345	20241004	150400	19628630	799	799	799	799	0
346	20241004	150300	19628630	799	799	799	799	0
347	20241004	150200	19628630	799	799	799	799	0
348	20241004	150100	19628630	799	799	799	799	50
349	20241004	150000	19588680	800	800	800	800	0
350	20241004	145900	19588680	800	800	800	800	0
351	20241004	145800	19588680	800	800	800	800	0
352	20241004	145700	19588680	800	800	800	800	0
353	20241004	145600	19588680	800	800	800	800	0
354	20241004	145500	19588680	800	800	800	800	0
355	20241004	145400	19588680	800	800	800	800	0
356	20241004	145300	19588680	800	800	800	800	0
357	20241004	145200	19588680	800	800	800	800	0
358	20241004	145100	19588680	800	800	800	800	0
359	20241004	145000	19588680	800	800	800	800	0
360	20241004	144900	19588680	800	800	800	800	0
361	20241004	144800	19588680	800	800	800	800	0
362	20241004	144700	19588680	800	800	800	800	1
363	20241004	144600	19587880	799	799	799	799	0
364	20241004	144500	19587880	799	799	799	799	0
365	20241004	144400	19587880	799	799	799	799	0
366	20241004	144300	19587880	799	799	799	799	0
367	20241004	144200	19587880	799	799	799	799	0
368	20241004	144100	19587880	799	799	799	799	1
369	20241004	144000	19587081	801	801	801	801	0
370	20241004	143900	19587081	801	801	801	801	0
371	20241004	143800	19587081	801	801	801	801	0
372	20241004	143700	19587081	801	801	801	801	0
373	20241004	143600	19587081	801	801	801	801	0
374	20241004	143500	19587081	801	801	801	801	0
375	20241004	143400	19587081	801	801	801	801	0
376	20241004	143300	19587081	801	801	801	801	0
377	20241004	143200	19587081	801	801	801	801	0
378	20241004	143100	19587081	801	801	801	801	0
379	20241004	143000	19587081	801	801	801	801	0
380	20241004	142900	19587081	801	801	801	801	0
381	20241004	142800	19587081	801	801	801	801	0
382	20241004	142700	19587081	801	801	801	801	0
383	20241004	142600	19587081	801	801	801	801	0
384	20241004	142500	19587081	801	801	801	801	1
385	20241004	142400	19586280	801	801	801	801	0
386	20241004	142300	19586280	801	801	801	801	0
387	20241004	142200	19586280	801	801	801	801	0
388	20241004	142100	19586280	801	801	801	801	0
389	20241004	142000	19586280	801	801	801	801	0
390	20241004	141900	19586280	801	801	801	801	0
391	20241004	141800	19586280	801	801	801	801	1
392	20241004	141700	19585479	801	801	801	801	0
393	20241004	141600	19585479	801	801	801	801	0
394	20241004	141500	19585479	801	801	801	801	0
395	20241004	141400	19585479	801	801	801	801	0
396	20241004	141300	19585479	801	801	801	801	0
397	20241004	141200	19585479	801	801	801	801	0
398	20241004	141100	19585479	801	801	801	801	0
399	20241004	141000	19585479	801	801	801	801	0
400	20241004	140900	19585479	801	801	801	801	6
401	20241004	140800	19580673	801	801	801	801	0
402	20241004	140700	19580673	801	801	801	801	0
403	20241004	140600	19580673	801	801	801	801	0
404	20241004	140500	19580673	801	801	801	801	0
405	20241004	140400	19580673	801	801	801	801	0
406	20241004	140300	19580673	801	801	801	801	0
407	20241004	140200	19580673	801	801	801	801	0
408	20241004	140100	19580673	801	801	801	801	0
409	20241004	140000	19580673	801	801	801	801	0
410	20241004	135900	19580673	801	801	801	801	0
411	20241004	135800	19580673	801	801	801	801	6
412	20241004	135700	19575867	801	801	801	801	41
413	20241004	135600	19543026	801	801	801	801	0
414	20241004	135500	19543026	801	801	801	801	0
415	20241004	135400	19543026	801	801	801	801	0
416	20241004	135300	19543026	801	801	801	801	0
417	20241004	135200	19543026	801	801	801	801	0
418	20241004	135100	19543026	801	801	801	801	0
419	20241004	135000	19543026	801	801	801	801	0
420	20241004	134900	19543026	801	801	801	801	0
421	20241004	134800	19543026	801	801	801	801	0
422	20241004	134700	19543026	801	801	801	801	0
423	20241004	134600	19543026	801	800	801	800	83
424	20241004	134500	19476625	800	800	800	800	0
425	20241004	134400	19476625	800	800	800	800	0
426	20241004	134300	19476625	800	800	800	800	0
427	20241004	134200	19476625	800	800	800	800	13
428	20241004	134100	19466225	800	800	800	800	0
429	20241004	134000	19466225	800	800	800	800	0
430	20241004	133900	19466225	800	800	800	800	0
431	20241004	133800	19466225	800	800	800	800	1
432	20241004	133700	19465425	800	800	800	800	0
433	20241004	133600	19465425	800	800	800	800	0
434	20241004	133500	19465425	800	800	800	800	0
435	20241004	133400	19465425	800	800	800	800	0
436	20241004	133300	19465425	800	800	800	800	0
437	20241004	133200	19465425	800	800	800	800	1
438	20241004	133100	19464625	797	797	797	797	1
439	20241004	133000	19463828	800	800	800	800	1
440	20241004	132900	19463028	797	798	798	797	7
441	20241004	132800	19457443	800	800	800	800	0
442	20241004	132700	19457443	800	800	800	800	0
443	20241004	132600	19457443	800	800	800	800	0
444	20241004	132500	19457443	800	800	800	800	0
445	20241004	132400	19457443	800	800	800	800	0
446	20241004	132300	19457443	800	800	800	800	0
447	20241004	132200	19457443	800	800	800	800	0
448	20241004	132100	19457443	800	800	800	800	0
449	20241004	132000	19457443	800	800	800	800	0
450	20241004	131900	19457443	800	800	800	800	0
451	20241004	131800	19457443	800	800	800	800	0
452	20241004	131700	19457443	800	800	800	800	1
453	20241004	131600	19456643	800	800	800	800	0
454	20241004	131500	19456643	800	800	800	800	0
455	20241004	131400	19456643	800	800	800	800	0
456	20241004	131300	19456643	800	798	800	798	45
457	20241004	131200	19420731	798	798	798	798	0
458	20241004	131100	19420731	798	798	798	798	1
459	20241004	131000	19419933	798	798	798	798	0
460	20241004	130900	19419933	798	798	798	798	0
461	20241004	130800	19419933	798	798	798	798	500
462	20241004	130700	19020933	798	798	798	798	1
463	20241004	130600	19020135	798	798	798	798	0
464	20241004	130500	19020135	798	798	798	798	0
465	20241004	130400	19020135	798	798	798	798	0
466	20241004	130300	19020135	798	798	798	798	0
467	20241004	130200	19020135	798	798	798	798	0
468	20241004	130100	19020135	798	798	798	798	0
469	20241004	130000	19020135	798	798	798	798	0
470	20241004	125900	19020135	798	798	798	798	0
471	20241004	125800	19020135	798	798	798	798	0
472	20241004	125700	19020135	798	798	798	798	0
473	20241004	125600	19020135	798	798	798	798	0
474	20241004	125500	19020135	798	798	798	798	0
475	20241004	125400	19020135	798	798	798	798	0
476	20241004	125300	19020135	798	798	798	798	1
477	20241004	125200	19019337	798	798	798	798	0
478	20241004	125100	19019337	798	798	798	798	0
479	20241004	125000	19019337	798	798	798	798	0
480	20241004	124900	19019337	798	798	798	798	0
481	20241004	124800	19019337	798	798	798	798	0
482	20241004	124700	19019337	798	798	798	798	0
483	20241004	124600	19019337	798	798	798	798	0
484	20241004	124500	19019337	798	798	798	798	0
485	20241004	124400	19019337	798	798	798	798	0
486	20241004	124300	19019337	798	798	798	798	0
487	20241004	124200	19019337	798	798	798	798	0
488	20241004	124100	19019337	798	798	798	798	0
489	20241004	124000	19019337	798	798	798	798	0
490	20241004	123900	19019337	798	798	798	798	0
491	20241004	123800	19019337	798	798	798	798	0
492	20241004	123700	19019337	798	798	798	798	11
493	20241004	123600	19010559	798	798	798	798	0
494	20241004	123500	19010559	798	798	798	798	0
495	20241004	123400	19010559	798	798	798	798	0
496	20241004	123300	19010559	798	798	798	798	0
497	20241004	123200	19010559	798	798	798	798	0
498	20241004	123100	19010559	798	798	798	798	0
499	20241004	123000	19010559	798	798	798	798	13
500	20241004	122900	19000185	798	798	798	798	0
501	20241004	122800	19000185	798	798	798	798	0
502	20241004	122700	19000185	798	798	798	798	0
503	20241004	122600	19000185	798	798	798	798	0
504	20241004	122500	19000185	798	798	798	798	0
505	20241004	122400	19000185	798	798	798	798	0
506	20241004	122300	19000185	798	799	799	798	86
507	20241004	122200	18931556	800	800	800	800	0
508	20241004	122100	18931556	800	800	800	800	0
509	20241004	122000	18931556	800	800	800	800	1
510	20241004	121900	18930756	800	800	800	800	0
511	20241004	121800	18930756	800	800	800	800	0
512	20241004	121700	18930756	800	800	800	800	0
513	20241004	121600	18930756	800	800	800	800	0
514	20241004	121500	18930756	800	800	800	800	0
515	20241004	121400	18930756	800	800	800	800	0
516	20241004	121300	18930756	800	800	800	800	0
517	20241004	121200	18930756	800	800	800	800	1
518	20241004	121100	18929956	800	800	800	800	0
519	20241004	121000	18929956	800	800	800	800	1
520	20241004	120900	18929156	800	800	800	800	0
521	20241004	120800	18929156	800	800	800	800	0
522	20241004	120700	18929156	800	800	800	800	0
523	20241004	120600	18929156	800	800	800	800	0
524	20241004	120500	18929156	800	800	800	800	0
525	20241004	120400	18929156	800	800	800	800	0
526	20241004	120300	18929156	800	800	800	800	0
527	20241004	120200	18929156	800	800	800	800	0
528	20241004	120100	18929156	800	800	800	800	2
529	20241004	120000	18927556	800	800	800	800	0
530	20241004	115900	18927556	800	800	800	800	0
531	20241004	115800	18927556	800	800	800	800	0
532	20241004	115700	18927556	800	800	800	800	0
533	20241004	115600	18927556	800	800	800	800	0
534	20241004	115500	18927556	800	800	800	800	0
535	20241004	115400	18927556	800	800	800	800	0
536	20241004	115300	18927556	800	800	800	800	0
537	20241004	115200	18927556	800	800	800	800	0
538	20241004	115100	18927556	800	800	800	800	0
539	20241004	115000	18927556	800	800	800	800	0
540	20241004	114900	18927556	800	800	800	800	0
541	20241004	114800	18927556	800	800	800	800	0
542	20241004	114700	18927556	800	800	800	800	0
543	20241004	114600	18927556	800	800	800	800	1000
544	20241004	114500	18127556	800	800	800	800	0
545	20241004	114400	18127556	800	800	800	800	0
546	20241004	114300	18127556	800	800	800	800	0
547	20241004	114200	18127556	800	800	800	800	0
548	20241004	114100	18127556	800	800	800	800	0
549	20241004	114000	18127556	800	800	800	800	0
550	20241004	113900	18127556	800	800	800	800	0
551	20241004	113800	18127556	800	800	800	800	0
552	20241004	113700	18127556	800	800	800	800	0
553	20241004	113600	18127556	800	800	800	800	0
554	20241004	113500	18127556	800	800	800	800	0
555	20241004	113400	18127556	800	800	800	800	0
556	20241004	113300	18127556	800	800	800	800	0
557	20241004	113200	18127556	800	800	800	800	0
558	20241004	113100	18127556	800	800	800	800	0
559	20241004	113000	18127556	800	800	800	800	0
560	20241004	112900	18127556	800	800	800	800	0
561	20241004	112800	18127556	800	800	800	800	1
562	20241004	112700	18126756	796	796	796	796	0
563	20241004	112600	18126756	796	796	796	796	0
564	20241004	112500	18126756	796	796	796	796	0
565	20241004	112400	18126756	796	796	796	796	0
566	20241004	112300	18126756	796	796	796	796	1
567	20241004	112200	18125960	800	800	800	800	0
568	20241004	112100	18125960	800	800	800	800	0
569	20241004	112000	18125960	800	800	800	800	1
570	20241004	111900	18125160	796	796	796	796	0
571	20241004	111800	18125160	796	796	796	796	0
572	20241004	111700	18125160	796	796	796	796	97
573	20241004	111600	18047948	796	796	796	796	0
574	20241004	111500	18047948	796	796	796	796	0
575	20241004	111400	18047948	796	796	796	796	0
576	20241004	111300	18047948	796	796	796	796	0
577	20241004	111200	18047948	796	796	796	796	0
578	20241004	111100	18047948	796	796	796	796	0
579	20241004	111000	18047948	796	796	796	796	0
580	20241004	110900	18047948	796	796	796	796	0
581	20241004	110800	18047948	796	796	796	796	100
582	20241004	110700	17968348	796	796	796	796	0
583	20241004	110600	17968348	796	796	796	796	0
584	20241004	110500	17968348	796	796	796	796	0
585	20241004	110400	17968348	796	796	796	796	3226
586	20241004	110300	15400452	796	796	796	796	0
587	20241004	110200	15400452	796	796	796	796	1
588	20241004	110100	15399656	792	792	792	792	0
589	20241004	110000	15399656	792	792	792	792	0
590	20241004	105900	15399656	792	792	792	792	0
591	20241004	105800	15399656	792	794	794	792	50
592	20241004	105700	15360006	796	795	796	785	4229
593	20241004	105600	12013543	796	796	796	796	0
594	20241004	105500	12013543	796	796	796	796	0
595	20241004	105400	12013543	796	796	796	796	203
596	20241004	105300	11851955	796	800	800	795	2577
597	20241004	105200	9798174	801	801	801	801	0
598	20241004	105100	9798174	801	801	801	801	0
599	20241004	105000	9798174	801	801	801	801	172
600	20241004	104900	9660402	801	801	801	801	200
601	20241004	104800	9500202	801	801	801	801	0
602	20241004	104700	9500202	801	801	801	801	1
603	20241004	104600	9499401	805	805	805	805	0
604	20241004	104500	9499401	805	805	805	805	0
605	20241004	104400	9499401	805	805	805	805	0
606	20241004	104300	9499401	805	805	805	805	0
607	20241004	104200	9499401	805	805	805	805	0
608	20241004	104100	9499401	805	805	805	805	0
609	20241004	104000	9499401	805	805	805	805	0
610	20241004	103900	9499401	805	805	805	805	0
611	20241004	103800	9499401	805	805	805	805	0
612	20241004	103700	9499401	805	805	805	805	0
613	20241004	103600	9499401	805	805	805	805	0
614	20241004	103500	9499401	805	805	805	805	2
615	20241004	103400	9497791	802	802	802	802	300
616	20241004	103300	9257191	805	805	805	805	305
617	20241004	103200	9011666	805	805	805	805	1000
618	20241004	103100	8206666	805	805	805	805	0
619	20241004	103000	8206666	805	805	805	805	1
620	20241004	102900	8205861	803	803	803	803	81
621	20241004	102800	8140818	805	805	805	805	0
622	20241004	102700	8140818	805	805	805	805	0
623	20241004	102600	8140818	805	805	805	805	0
624	20241004	102500	8140818	805	805	805	805	0
625	20241004	102400	8140818	805	805	805	805	0
626	20241004	102300	8140818	805	805	805	805	0
627	20241004	102200	8140818	805	805	805	805	758
628	20241004	102100	7530628	805	805	805	805	0
629	20241004	102000	7530628	805	805	805	805	1
630	20241004	101900	7529823	803	803	803	803	0
631	20241004	101800	7529823	803	803	803	803	0
632	20241004	101700	7529823	803	803	803	803	0
633	20241004	101600	7529823	803	803	803	803	0
634	20241004	101500	7529823	803	803	803	803	0
635	20241004	101400	7529823	803	803	803	803	0
636	20241004	101300	7529823	803	803	803	803	40
637	20241004	101200	7497703	805	805	805	805	0
638	20241004	101100	7497703	805	805	805	805	0
639	20241004	101000	7497703	805	805	805	805	0
640	20241004	100900	7497703	805	805	805	805	1262
641	20241004	100800	6481793	804	804	804	804	0
642	20241004	100700	6481793	804	804	804	804	0
643	20241004	100600	6481793	804	804	804	804	10
644	20241004	100500	6473753	805	805	805	805	0
645	20241004	100400	6473753	805	805	805	805	0
646	20241004	100300	6473753	805	805	805	805	0
647	20241004	100200	6473753	805	804	805	804	166
648	20241004	100100	6340288	804	804	804	804	0
649	20241004	100000	6340288	804	804	804	804	0
650	20241004	095900	6340288	804	804	804	804	0
651	20241004	095800	6340288	804	804	804	804	1
652	20241004	095700	6339484	800	800	800	800	93
653	20241004	095600	6265084	805	805	805	805	0
654	20241004	095500	6265084	805	805	805	805	0
655	20241004	095400	6265084	805	805	805	805	0
656	20241004	095300	6265084	805	805	805	805	0
657	20241004	095200	6265084	805	805	805	805	0
658	20241004	095100	6265084	805	805	805	805	0
659	20241004	095000	6265084	805	805	805	805	0
660	20241004	094900	6265084	805	805	805	805	0
661	20241004	094800	6265084	805	805	805	805	0
662	20241004	094700	6265084	805	805	805	805	0
663	20241004	094600	6265084	805	805	805	805	5
664	20241004	094500	6261059	805	805	805	805	0
665	20241004	094400	6261059	805	805	805	805	0
666	20241004	094300	6261059	805	805	805	805	0
667	20241004	094200	6261059	805	803	805	803	780
668	20241004	094100	5633903	803	802	803	802	3
669	20241004	094000	5631496	802	802	802	802	510
670	20241004	093900	5222476	802	802	802	802	1
671	20241004	093800	5221674	800	800	800	800	0
672	20241004	093700	5221674	800	800	800	800	0
673	20241004	093600	5221674	800	800	800	800	0
674	20241004	093500	5221674	800	800	800	800	4
675	20241004	093400	5218474	802	801	802	801	100
676	20241004	093300	5138329	802	801	802	801	82
677	20241004	093200	5072646	801	798	801	798	138
678	20241004	093100	4962519	798	796	798	796	1000
679	20241004	093000	4165715	796	796	796	796	0
680	20241004	092900	4165715	796	796	796	796	1
681	20241004	092800	4164919	796	797	797	796	401
682	20241004	092700	3845722	796	796	796	796	0
683	20241004	092600	3845722	796	796	796	796	0
684	20241004	092500	3845722	796	796	796	796	1000
685	20241004	092400	3049722	798	798	798	798	0
686	20241004	092300	3049722	798	798	798	798	200
687	20241004	092200	2890122	798	798	798	798	0
688	20241004	092100	2890122	798	798	798	798	0
689	20241004	092000	2890122	798	798	798	798	0
690	20241004	091900	2890122	798	798	798	798	0
691	20241004	091800	2890122	798	798	798	798	6
692	20241004	091700	2885334	795	795	795	795	796
693	20241004	091600	2252514	796	796	796	796	0
694	20241004	091500	2252514	796	796	796	796	0
695	20241004	091400	2252514	796	796	796	796	0
696	20241004	091300	2252514	796	796	796	796	0
697	20241004	091200	2252514	796	796	796	796	0
698	20241004	091100	2252514	796	796	796	796	300
699	20241004	091000	2013714	796	796	796	796	210
700	20241004	090900	1846554	796	797	797	796	528
701	20241004	090800	1426026	798	798	798	798	0
702	20241004	090700	1426026	798	798	798	798	0
703	20241004	090600	1426026	798	798	798	798	0
704	20241004	090500	1426026	798	798	798	798	85
705	20241004	090400	1358196	798	798	798	798	430
706	20241004	090300	1015056	798	798	798	798	0
707	20241004	090200	1015056	798	798	798	798	1
708	20241004	090100	1014258	798	798	798	798	0
709	20241004	090000	1014258	798	798	798	798	1271