KissMeData/101400/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	201200	45029410	448	448	448	448	20
3	20241011	201100	45029410	448	448	448	448	0
4	20241011	201000	45029410	448	448	448	448	0
5	20241011	200900	45029410	448	448	448	448	0
6	20241011	200800	45029410	448	448	448	448	0
7	20241011	200700	45029410	448	448	448	448	0
8	20241011	200600	45029410	448	448	448	448	0
9	20241011	200500	45029410	448	448	448	448	0
10	20241011	200400	45029410	448	448	448	448	0
11	20241011	200300	45029410	448	448	448	448	0
12	20241011	200200	45029410	448	448	448	448	0
13	20241011	200100	45029410	448	448	448	448	0
14	20241011	200000	45029410	448	448	448	448	0
15	20241011	195900	45029410	448	448	448	448	0
16	20241011	195800	45029410	448	448	448	448	0
17	20241011	195700	45029410	448	448	448	448	0
18	20241011	195600	45029410	448	448	448	448	0
19	20241011	195500	45029410	448	448	448	448	0
20	20241011	195400	45029410	448	448	448	448	0
21	20241011	195300	45029410	448	448	448	448	0
22	20241011	195200	45029410	448	448	448	448	0
23	20241011	195100	45029410	448	448	448	448	0
24	20241011	195000	45029410	448	448	448	448	0
25	20241011	194900	45029410	448	448	448	448	0
26	20241011	194800	45029410	448	448	448	448	0
27	20241011	194700	45029410	448	448	448	448	0
28	20241011	194600	45029410	448	448	448	448	0
29	20241011	194500	45029410	448	448	448	448	0
30	20241011	194400	45029410	448	448	448	448	0
31	20241011	194300	45029410	448	448	448	448	0
32	20241011	194200	45029410	448	448	448	448	20
33	20241011	194100	45029410	448	448	448	448	0
34	20241011	194000	45029410	448	448	448	448	0
35	20241011	193900	45029410	448	448	448	448	0
36	20241011	193800	45029410	448	448	448	448	0
37	20241011	193700	45029410	448	448	448	448	0
38	20241011	193600	45029410	448	448	448	448	0
39	20241011	193500	45029410	448	448	448	448	0
40	20241011	193400	45029410	448	448	448	448	0
41	20241011	193300	45029410	448	448	448	448	0
42	20241011	193200	45029410	448	448	448	448	0
43	20241011	193100	45029410	448	448	448	448	0
44	20241011	193000	45029410	448	448	448	448	0
45	20241011	192900	45029410	448	448	448	448	0
46	20241011	192800	45029410	448	448	448	448	0
47	20241011	192700	45029410	448	448	448	448	0
48	20241011	192600	45029410	448	448	448	448	0
49	20241011	192500	45029410	448	448	448	448	0
50	20241011	192400	45029410	448	448	448	448	0
51	20241011	192300	45029410	448	448	448	448	0
52	20241011	192200	45029410	448	448	448	448	0
53	20241011	192100	45029410	448	448	448	448	0
54	20241011	192000	45029410	448	448	448	448	0
55	20241011	191900	45029410	448	448	448	448	0
56	20241011	191800	45029410	448	448	448	448	0
57	20241011	191700	45029410	448	448	448	448	0
58	20241011	191600	45029410	448	448	448	448	0
59	20241011	191500	45029410	448	448	448	448	0
60	20241011	191400	45029410	448	448	448	448	0
61	20241011	191300	45029410	448	448	448	448	0
62	20241011	191200	45029410	448	448	448	448	20
63	20241011	191100	45029410	448	448	448	448	0
64	20241011	191000	45029410	448	448	448	448	0
65	20241011	190900	45029410	448	448	448	448	0
66	20241011	190800	45029410	448	448	448	448	0
67	20241011	190700	45029410	448	448	448	448	0
68	20241011	190600	45029410	448	448	448	448	0
69	20241011	190500	45029410	448	448	448	448	0
70	20241011	190400	45029410	448	448	448	448	0
71	20241011	190300	45029410	448	448	448	448	0
72	20241011	190200	45029410	448	448	448	448	0
73	20241011	190100	45029410	448	448	448	448	0
74	20241011	190000	45029410	448	448	448	448	0
75	20241011	185900	45029410	448	448	448	448	0
76	20241011	185800	45029410	448	448	448	448	0
77	20241011	185700	45029410	448	448	448	448	0
78	20241011	185600	45029410	448	448	448	448	0
79	20241011	185500	45029410	448	448	448	448	0
80	20241011	185400	45029410	448	448	448	448	0
81	20241011	185300	45029410	448	448	448	448	0
82	20241011	185200	45029410	448	448	448	448	0
83	20241011	185100	45029410	448	448	448	448	0
84	20241011	185000	45029410	448	448	448	448	0
85	20241011	184900	45029410	448	448	448	448	0
86	20241011	184800	45029410	448	448	448	448	0
87	20241011	184700	45029410	448	448	448	448	0
88	20241011	184600	45029410	448	448	448	448	0
89	20241011	184500	45029410	448	448	448	448	0
90	20241011	184400	45029410	448	448	448	448	0
91	20241011	184300	45029410	448	448	448	448	0
92	20241011	184200	45029410	448	448	448	448	20
93	20241011	184100	45029410	448	448	448	448	0
94	20241011	184000	45029410	448	448	448	448	0
95	20241011	183900	45029410	448	448	448	448	0
96	20241011	183800	45029410	448	448	448	448	0
97	20241011	183700	45029410	448	448	448	448	0
98	20241011	183600	45029410	448	448	448	448	0
99	20241011	183500	45029410	448	448	448	448	0
100	20241011	183400	45029410	448	448	448	448	0
101	20241011	183300	45029410	448	448	448	448	0
102	20241011	183200	45029410	448	448	448	448	0
103	20241011	183100	45029410	448	448	448	448	0
104	20241011	183000	45029410	448	448	448	448	0
105	20241011	182900	45029410	448	448	448	448	0
106	20241011	182800	45029410	448	448	448	448	0
107	20241011	182700	45029410	448	448	448	448	0
108	20241011	182600	45029410	448	448	448	448	0
109	20241011	182500	45029410	448	448	448	448	0
110	20241011	182400	45029410	448	448	448	448	0
111	20241011	182300	45029410	448	448	448	448	0
112	20241011	182200	45029410	448	448	448	448	0
113	20241011	182100	45029410	448	448	448	448	0
114	20241011	182000	45029410	448	448	448	448	0
115	20241011	181900	45029410	448	448	448	448	0
116	20241011	181800	45029410	448	448	448	448	0
117	20241011	181700	45029410	448	448	448	448	0
118	20241011	181600	45029410	448	448	448	448	0
119	20241011	181500	45029410	448	448	448	448	0
120	20241011	181400	45029410	448	448	448	448	0
121	20241011	181300	45029410	448	448	448	448	0
122	20241011	181200	45029410	448	448	448	448	20
123	20241011	181100	45029410	448	448	448	448	0
124	20241011	181000	45029410	448	448	448	448	0
125	20241011	180900	45029410	448	448	448	448	0
126	20241011	180800	45029410	448	448	448	448	0
127	20241011	180700	45029410	448	448	448	448	0
128	20241011	180600	45029410	448	448	448	448	0
129	20241011	180500	45029410	448	448	448	448	0
130	20241011	180400	45029410	448	448	448	448	0
131	20241011	180300	45029410	448	448	448	448	0
132	20241011	180200	45029410	448	448	448	448	0
133	20241011	180100	45029410	448	448	448	448	0
134	20241011	180000	45029410	448	448	448	448	0
135	20241011	175900	45029410	448	448	448	448	0
136	20241011	175800	45029410	448	448	448	448	0
137	20241011	175700	45029410	448	448	448	448	0
138	20241011	175600	45029410	448	448	448	448	0
139	20241011	175500	45029410	448	448	448	448	0
140	20241011	175400	45029410	448	448	448	448	0
141	20241011	175300	45029410	448	448	448	448	0
142	20241011	175200	45029410	448	448	448	448	0
143	20241011	175100	45029410	448	448	448	448	0
144	20241011	175000	45029410	448	448	448	448	0
145	20241011	174900	45029410	448	448	448	448	0
146	20241011	174800	45029410	448	448	448	448	0
147	20241011	174700	45029410	448	448	448	448	0
148	20241011	174600	45029410	448	448	448	448	0
149	20241011	174500	45029410	448	448	448	448	0
150	20241011	174400	45029410	448	448	448	448	0
151	20241011	174300	45029410	448	448	448	448	0
152	20241011	174200	45029410	448	448	448	448	20
153	20241011	174100	45029410	448	448	448	448	0
154	20241011	174000	45029410	448	448	448	448	0
155	20241011	173900	45029410	448	448	448	448	0
156	20241011	173800	45029410	448	448	448	448	0
157	20241011	173700	45029410	448	448	448	448	0
158	20241011	173600	45029410	448	448	448	448	0
159	20241011	173500	45029410	448	448	448	448	0
160	20241011	173400	45029410	448	448	448	448	0
161	20241011	173300	45029410	448	448	448	448	0
162	20241011	173200	45029410	448	448	448	448	0
163	20241011	173100	45029410	448	448	448	448	0
164	20241011	173000	45029410	448	448	448	448	0
165	20241011	172900	45029410	448	448	448	448	0
166	20241011	172800	45029410	448	448	448	448	0
167	20241011	172700	45029410	448	448	448	448	0
168	20241011	172600	45029410	448	448	448	448	0
169	20241011	172500	45029410	448	448	448	448	0
170	20241011	172400	45029410	448	448	448	448	0
171	20241011	172300	45029410	448	448	448	448	0
172	20241011	172200	45029410	448	448	448	448	0
173	20241011	172100	45029410	448	448	448	448	0
174	20241011	172000	45029410	448	448	448	448	0
175	20241011	171900	45029410	448	448	448	448	0
176	20241011	171800	45029410	448	448	448	448	0
177	20241011	171700	45029410	448	448	448	448	0
178	20241011	171600	45029410	448	448	448	448	0
179	20241011	171500	45029410	448	448	448	448	0
180	20241011	171400	45029410	448	448	448	448	0
181	20241011	171300	45029410	448	448	448	448	0
182	20241011	171200	45029410	448	448	448	448	20
183	20241011	171100	45029410	448	448	448	448	0
184	20241011	171000	45029410	448	448	448	448	0
185	20241011	170900	45029410	448	448	448	448	0
186	20241011	170800	45029410	448	448	448	448	0
187	20241011	170700	45029410	448	448	448	448	0
188	20241011	170600	45029410	448	448	448	448	0
189	20241011	170500	45029410	448	448	448	448	0
190	20241011	170400	45029410	448	448	448	448	0
191	20241011	170300	45029410	448	448	448	448	0
192	20241011	170200	45029410	448	448	448	448	0
193	20241011	170100	45029410	448	448	448	448	0
194	20241011	170000	45029410	448	448	448	448	0
195	20241011	165900	45029410	448	448	448	448	0
196	20241011	165800	45029410	448	448	448	448	0
197	20241011	165700	45029410	448	448	448	448	0
198	20241011	165600	45029410	448	448	448	448	0
199	20241011	165500	45029410	448	448	448	448	0
200	20241011	165400	45029410	448	448	448	448	0
201	20241011	165300	45029410	448	448	448	448	0
202	20241011	165200	45029410	448	448	448	448	0
203	20241011	165100	45029410	448	448	448	448	0
204	20241011	165000	45029410	448	448	448	448	0
205	20241011	164900	45029410	448	448	448	448	0
206	20241011	164800	45029410	448	448	448	448	0
207	20241011	164700	45029410	448	448	448	448	0
208	20241011	164600	45029410	448	448	448	448	0
209	20241011	164500	45029410	448	448	448	448	0
210	20241011	164400	45029410	448	448	448	448	0
211	20241011	164300	45029410	448	448	448	448	0
212	20241011	164200	45029410	448	448	448	448	20
213	20241011	164100	45029410	448	448	448	448	0
214	20241011	164000	45029410	448	448	448	448	0
215	20241011	163900	45029410	448	448	448	448	0
216	20241011	163800	45029410	448	448	448	448	0
217	20241011	163700	45029410	448	448	448	448	0
218	20241011	163600	45029410	448	448	448	448	0
219	20241011	163500	45029410	448	448	448	448	0
220	20241011	163400	45029410	448	448	448	448	0
221	20241011	163300	45029410	448	448	448	448	0
222	20241011	163200	45029410	448	448	448	448	0
223	20241011	163100	45029410	448	448	448	448	0
224	20241011	163000	45029410	448	448	448	448	0
225	20241011	162900	45029410	448	448	448	448	0
226	20241011	162800	45029410	448	448	448	448	0
227	20241011	162700	45029410	448	448	448	448	0
228	20241011	162600	45029410	448	448	448	448	0
229	20241011	162500	45029410	448	448	448	448	0
230	20241011	162400	45029410	448	448	448	448	0
231	20241011	162300	45029410	448	448	448	448	0
232	20241011	162200	45029410	448	448	448	448	0
233	20241011	162100	45029410	448	448	448	448	0
234	20241011	162000	45029410	448	448	448	448	0
235	20241011	161900	45029410	448	448	448	448	0
236	20241011	161800	45029410	448	448	448	448	0
237	20241011	161700	45029410	448	448	448	448	0
238	20241011	161600	45029410	448	448	448	448	0
239	20241011	161500	45029410	448	448	448	448	0
240	20241011	161400	45029410	448	448	448	448	0
241	20241011	161300	45029410	448	448	448	448	0
242	20241011	161200	45029410	448	448	448	448	20
243	20241011	161100	45029410	448	448	448	448	0
244	20241011	161000	45029410	448	448	448	448	0
245	20241011	160900	45029410	448	448	448	448	0
246	20241011	160800	45029410	448	448	448	448	0
247	20241011	160700	45029410	448	448	448	448	0
248	20241011	160600	45029410	448	448	448	448	0
249	20241011	160500	45029410	448	448	448	448	0
250	20241011	160400	45029410	448	448	448	448	0
251	20241011	160300	45029410	448	448	448	448	0
252	20241011	160200	45029410	448	448	448	448	0
253	20241011	160100	45029410	448	448	448	448	0
254	20241011	160000	45029410	448	448	448	448	0
255	20241011	155900	45029410	448	448	448	448	0
256	20241011	155800	45029410	448	448	448	448	0
257	20241011	155700	45029410	448	448	448	448	0
258	20241011	155600	45029410	448	448	448	448	0
259	20241011	155500	45029410	448	448	448	448	0
260	20241011	155400	45029410	448	448	448	448	0
261	20241011	155300	45029410	448	448	448	448	0
262	20241011	155200	45029410	448	448	448	448	0
263	20241011	155100	45029410	448	448	448	448	0
264	20241011	155000	45029410	448	448	448	448	0
265	20241011	154900	45029410	448	448	448	448	0
266	20241011	154800	45029410	448	448	448	448	0
267	20241011	154700	45029410	448	448	448	448	0
268	20241011	154600	45029410	448	448	448	448	0
269	20241011	154500	45029410	448	448	448	448	0
270	20241011	154400	45029410	448	448	448	448	0
271	20241011	154300	45029410	448	448	448	448	0
272	20241011	154200	45029410	448	448	448	448	20
273	20241011	154100	45029410	448	448	448	448	0
274	20241011	154000	45029410	448	448	448	448	0
275	20241011	153900	45029410	448	448	448	448	0
276	20241011	153800	45029410	448	448	448	448	0
277	20241011	153700	45029410	448	448	448	448	0
278	20241011	153600	45029410	448	448	448	448	0
279	20241011	153500	45029410	448	448	448	448	0
280	20241011	153400	45029410	448	448	448	448	0
281	20241011	153300	45029410	448	448	448	448	0
282	20241011	153200	45029410	448	448	448	448	0
283	20241011	153100	45029410	448	448	448	448	0
284	20241011	153000	45029410	448	448	448	448	20
285	20241011	152900	45020450	449	449	449	449	0
286	20241011	152800	45020450	449	449	449	449	0
287	20241011	152700	45020450	449	449	449	449	0
288	20241011	152600	45020450	449	449	449	449	0
289	20241011	152500	45020450	449	449	449	449	0
290	20241011	152400	45020450	449	449	449	449	0
291	20241011	152300	45020450	449	449	449	449	0
292	20241011	152200	45020450	449	449	449	449	0
293	20241011	152100	45020450	449	449	449	449	0
294	20241011	152000	45020450	449	449	449	449	0
295	20241011	151900	45020450	449	449	449	449	0
296	20241011	151800	45020450	449	449	449	449	10
297	20241011	151700	45015960	449	449	449	449	0
298	20241011	151600	45015960	449	449	449	449	0
299	20241011	151500	45015960	449	449	449	449	0
300	20241011	151400	45015960	449	449	449	449	0
301	20241011	151300	45015960	449	449	449	449	2
302	20241011	151200	45015062	449	449	449	449	112
303	20241011	151100	44964774	447	447	447	447	435
304	20241011	151000	44770329	449	449	449	449	0
305	20241011	150900	44770329	449	449	449	449	0
306	20241011	150800	44770329	449	449	449	449	501
307	20241011	150700	44545380	449	449	449	449	0
308	20241011	150600	44545380	449	449	449	449	0
309	20241011	150500	44545380	449	449	449	449	0
310	20241011	150400	44545380	449	449	449	449	1
311	20241011	150300	44544931	449	449	449	449	1
312	20241011	150200	44544482	450	450	450	450	0
313	20241011	150100	44544482	450	450	450	450	0
314	20241011	150000	44544482	450	450	450	450	0
315	20241011	145900	44544482	450	450	450	450	0
316	20241011	145800	44544482	450	450	450	450	0
317	20241011	145700	44544482	450	450	450	450	0
318	20241011	145600	44544482	450	450	450	450	0
319	20241011	145500	44544482	450	450	450	450	923
320	20241011	145400	44129132	449	449	449	449	118
321	20241011	145300	44076150	449	449	449	449	0
322	20241011	145200	44076150	449	449	449	449	149
323	20241011	145100	44009249	449	449	449	449	1483
324	20241011	145000	43343382	448	448	448	448	140
325	20241011	144900	43280662	448	448	448	448	1
326	20241011	144800	43280214	448	448	448	448	0
327	20241011	144700	43280214	448	448	448	448	0
328	20241011	144600	43280214	448	448	448	448	0
329	20241011	144500	43280214	448	448	448	448	200
330	20241011	144400	43190614	448	448	448	448	0
331	20241011	144300	43190614	448	448	448	448	0
332	20241011	144200	43190614	448	447	448	446	4001
333	20241011	144100	41405505	448	448	448	448	0
334	20241011	144000	41405505	448	448	448	448	0
335	20241011	143900	41405505	448	448	448	448	0
336	20241011	143800	41405505	448	448	448	448	0
337	20241011	143700	41405505	448	448	448	448	0
338	20241011	143600	41405505	448	448	448	448	0
339	20241011	143500	41405505	448	448	448	448	0
340	20241011	143400	41405505	448	448	448	448	0
341	20241011	143300	41405505	448	448	448	448	0
342	20241011	143200	41405505	448	448	448	448	0
343	20241011	143100	41405505	448	448	448	448	0
344	20241011	143000	41405505	448	448	448	448	4
345	20241011	142900	41403713	447	447	447	447	0
346	20241011	142800	41403713	447	447	447	447	0
347	20241011	142700	41403713	447	447	447	447	0
348	20241011	142600	41403713	447	447	447	447	0
349	20241011	142500	41403713	447	447	447	447	0
350	20241011	142400	41403713	447	447	447	447	0
351	20241011	142300	41403713	447	447	447	447	0
352	20241011	142200	41403713	447	447	447	447	0
353	20241011	142100	41403713	447	447	447	447	0
354	20241011	142000	41403713	447	447	447	447	0
355	20241011	141900	41403713	447	447	447	447	0
356	20241011	141800	41403713	447	447	447	447	0
357	20241011	141700	41403713	447	447	447	447	0
358	20241011	141600	41403713	447	447	447	447	0
359	20241011	141500	41403713	447	447	447	447	0
360	20241011	141400	41403713	447	447	447	447	0
361	20241011	141300	41403713	447	447	447	447	0
362	20241011	141200	41403713	447	447	447	447	0
363	20241011	141100	41403713	447	447	447	447	0
364	20241011	141000	41403713	447	447	447	447	0
365	20241011	140900	41403713	447	447	447	447	62
366	20241011	140800	41375999	447	447	447	447	0
367	20241011	140700	41375999	447	447	447	447	45
368	20241011	140600	41355884	448	448	448	448	0
369	20241011	140500	41355884	448	448	448	448	1
370	20241011	140400	41355436	448	448	448	448	0
371	20241011	140300	41355436	448	448	448	448	0
372	20241011	140200	41355436	448	448	448	448	0
373	20241011	140100	41355436	448	448	448	448	0
374	20241011	140000	41355436	448	448	448	448	18
375	20241011	135900	41347372	448	448	448	448	658
376	20241011	135800	41052588	450	450	450	450	0
377	20241011	135700	41052588	450	450	450	450	0
378	20241011	135600	41052588	450	450	450	450	0
379	20241011	135500	41052588	450	450	450	450	0
380	20241011	135400	41052588	450	450	450	450	0
381	20241011	135300	41052588	450	450	450	450	0
382	20241011	135200	41052588	450	450	450	450	0
383	20241011	135100	41052588	450	450	450	450	0
384	20241011	135000	41052588	450	450	450	450	0
385	20241011	134900	41052588	450	450	450	450	0
386	20241011	134800	41052588	450	450	450	450	0
387	20241011	134700	41052588	450	450	450	450	0
388	20241011	134600	41052588	450	450	450	450	0
389	20241011	134500	41052588	450	450	450	450	6260
390	20241011	134400	38235588	450	450	450	450	0
391	20241011	134300	38235588	450	450	450	450	1
392	20241011	134200	38235138	449	449	449	449	466
393	20241011	134100	38025904	449	449	449	449	1
394	20241011	134000	38025455	448	448	448	448	150
395	20241011	133900	37958255	448	448	448	448	0
396	20241011	133800	37958255	448	448	448	448	0
397	20241011	133700	37958255	448	448	448	448	0
398	20241011	133600	37958255	448	448	448	448	0
399	20241011	133500	37958255	448	448	448	448	0
400	20241011	133400	37958255	448	448	448	448	0
401	20241011	133300	37958255	448	448	448	448	0
402	20241011	133200	37958255	448	448	448	448	469
403	20241011	133100	37748143	448	448	448	448	0
404	20241011	133000	37748143	448	448	448	448	0
405	20241011	132900	37748143	448	448	448	448	0
406	20241011	132800	37748143	448	448	448	448	801
407	20241011	132700	37389295	449	449	449	449	0
408	20241011	132600	37389295	449	449	449	449	0
409	20241011	132500	37389295	449	449	449	449	1
410	20241011	132400	37388846	448	448	448	448	0
411	20241011	132300	37388846	448	448	448	448	199
412	20241011	132200	37299694	448	448	448	448	0
413	20241011	132100	37299694	448	448	448	448	0
414	20241011	132000	37299694	448	448	448	448	0
415	20241011	131900	37299694	448	448	448	448	100
416	20241011	131800	37254894	448	448	448	448	0
417	20241011	131700	37254894	448	447	448	447	1460
418	20241011	131600	36602273	447	447	447	447	0
419	20241011	131500	36602273	447	447	447	447	0
420	20241011	131400	36602273	447	447	447	447	0
421	20241011	131300	36602273	447	447	447	447	0
422	20241011	131200	36602273	447	447	447	447	8206
423	20241011	131100	32934191	447	447	447	447	0
424	20241011	131000	32934191	447	447	447	447	0
425	20241011	130900	32934191	447	447	447	447	0
426	20241011	130800	32934191	447	446	447	446	11
427	20241011	130700	32929284	447	447	447	447	1
428	20241011	130600	32928837	446	446	446	446	0
429	20241011	130500	32928837	446	446	446	446	0
430	20241011	130400	32928837	446	446	446	446	0
431	20241011	130300	32928837	446	446	446	446	0
432	20241011	130200	32928837	446	446	446	446	180
433	20241011	130100	32848557	447	447	447	447	0
434	20241011	130000	32848557	447	447	447	447	0
435	20241011	125900	32848557	447	447	447	447	0
436	20241011	125800	32848557	447	447	447	447	0
437	20241011	125700	32848557	447	447	447	447	0
438	20241011	125600	32848557	447	447	447	447	0
439	20241011	125500	32848557	447	447	447	447	0
440	20241011	125400	32848557	447	447	447	447	985
441	20241011	125300	32408262	446	446	446	446	0
442	20241011	125200	32408262	446	446	446	446	0
443	20241011	125100	32408262	446	446	446	446	90
444	20241011	125000	32368122	447	447	447	447	0
445	20241011	124900	32368122	447	447	447	447	0
446	20241011	124800	32368122	447	447	447	447	0
447	20241011	124700	32368122	447	447	447	447	0
448	20241011	124600	32368122	447	447	447	447	0
449	20241011	124500	32368122	447	447	447	447	0
450	20241011	124400	32368122	447	447	447	447	0
451	20241011	124300	32368122	447	447	447	447	0
452	20241011	124200	32368122	447	447	447	447	0
453	20241011	124100	32368122	447	447	447	447	0
454	20241011	124000	32368122	447	447	447	447	0
455	20241011	123900	32368122	447	447	447	447	0
456	20241011	123800	32368122	447	447	447	447	0
457	20241011	123700	32368122	447	447	447	447	0
458	20241011	123600	32368122	447	447	447	447	0
459	20241011	123500	32368122	447	447	447	447	1
460	20241011	123400	32367675	445	445	445	445	218
461	20241011	123300	32270665	445	445	445	445	8
462	20241011	123200	32267105	445	445	445	445	0
463	20241011	123100	32267105	445	445	445	445	0
464	20241011	123000	32267105	445	445	445	445	0
465	20241011	122900	32267105	445	445	445	445	101
466	20241011	122800	32222160	445	445	445	445	12
467	20241011	122700	32216820	445	445	445	445	1
468	20241011	122600	32216375	445	445	445	445	73
469	20241011	122500	32183890	445	445	445	445	0
470	20241011	122400	32183890	445	446	446	442	26426
471	20241011	122300	20447814	447	447	447	447	0
472	20241011	122200	20447814	447	447	447	447	330
473	20241011	122100	20300304	447	447	447	447	0
474	20241011	122000	20300304	447	447	447	447	500
475	20241011	121900	20076804	447	447	447	447	0
476	20241011	121800	20076804	447	447	447	447	0
477	20241011	121700	20076804	447	447	447	447	500
478	20241011	121600	19853304	447	447	447	447	0
479	20241011	121500	19853304	447	447	447	447	0
480	20241011	121400	19853304	447	447	447	447	0
481	20241011	121300	19853304	447	447	447	447	0
482	20241011	121200	19853304	447	447	447	447	0
483	20241011	121100	19853304	447	447	447	447	0
484	20241011	121000	19853304	447	447	447	447	36
485	20241011	120900	19837212	447	447	447	447	0
486	20241011	120800	19837212	447	446	447	446	5
487	20241011	120700	19834980	446	446	446	446	0
488	20241011	120600	19834980	446	446	446	446	0
489	20241011	120500	19834980	446	446	446	446	0
490	20241011	120400	19834980	446	446	446	446	51
491	20241011	120300	19812234	447	447	447	447	1
492	20241011	120200	19811787	447	447	447	447	23
493	20241011	120100	19801506	447	447	447	447	0
494	20241011	120000	19801506	447	447	447	447	0
495	20241011	115900	19801506	447	447	447	447	3
496	20241011	115800	19800165	447	447	447	447	0
497	20241011	115700	19800165	447	447	447	447	0
498	20241011	115600	19800165	447	447	447	447	0
499	20241011	115500	19800165	447	447	447	447	0
500	20241011	115400	19800165	447	447	447	447	0
501	20241011	115300	19800165	447	447	447	447	0
502	20241011	115200	19800165	447	447	447	447	8
503	20241011	115100	19796589	447	447	447	447	0
504	20241011	115000	19796589	447	447	447	447	0
505	20241011	114900	19796589	447	447	447	447	0
506	20241011	114800	19796589	447	447	447	447	0
507	20241011	114700	19796589	447	447	447	447	0
508	20241011	114600	19796589	447	447	447	447	0
509	20241011	114500	19796589	447	447	447	447	0
510	20241011	114400	19796589	447	447	447	447	0
511	20241011	114300	19796589	447	447	447	447	0
512	20241011	114200	19796589	447	447	447	447	0
513	20241011	114100	19796589	447	447	447	447	0
514	20241011	114000	19796589	447	447	447	447	0
515	20241011	113900	19796589	447	447	447	447	0
516	20241011	113800	19796589	447	447	447	447	0
517	20241011	113700	19796589	447	447	447	447	0
518	20241011	113600	19796589	447	447	447	447	0
519	20241011	113500	19796589	447	447	447	447	0
520	20241011	113400	19796589	447	447	447	447	0
521	20241011	113300	19796589	447	447	447	447	1000
522	20241011	113200	19349589	447	447	447	447	0
523	20241011	113100	19349589	447	447	447	447	0
524	20241011	113000	19349589	447	447	447	447	0
525	20241011	112900	19349589	447	447	447	447	0
526	20241011	112800	19349589	447	447	447	447	0
527	20241011	112700	19349589	447	447	447	447	5
528	20241011	112600	19347354	446	446	446	446	0
529	20241011	112500	19347354	446	446	446	446	0
530	20241011	112400	19347354	446	446	446	446	400
531	20241011	112300	19168954	447	447	447	447	0
532	20241011	112200	19168954	447	447	447	447	0
533	20241011	112100	19168954	447	447	447	447	0
534	20241011	112000	19168954	447	447	447	447	0
535	20241011	111900	19168954	447	447	447	447	0
536	20241011	111800	19168954	447	447	447	447	0
537	20241011	111700	19168954	447	446	447	443	20021
538	20241011	111600	10284693	448	448	448	448	0
539	20241011	111500	10284693	448	448	448	448	0
540	20241011	111400	10284693	448	448	448	448	0
541	20241011	111300	10284693	448	448	448	446	69
542	20241011	111200	10253785	449	449	449	449	0
543	20241011	111100	10253785	449	449	449	449	1
544	20241011	111000	10253336	446	446	446	446	0
545	20241011	110900	10253336	446	446	446	446	0
546	20241011	110800	10253336	446	446	446	446	300
547	20241011	110700	10119536	449	449	449	449	0
548	20241011	110600	10119536	449	446	449	446	452
549	20241011	110500	9917939	446	446	446	446	0
550	20241011	110400	9917939	446	446	446	446	0
551	20241011	110300	9917939	446	446	446	446	0
552	20241011	110200	9917939	446	446	446	446	77
553	20241011	110100	9883597	447	447	447	447	0
554	20241011	110000	9883597	447	447	447	447	0
555	20241011	105900	9883597	447	447	447	447	47
556	20241011	105800	9862588	447	447	447	447	0
557	20241011	105700	9862588	447	447	447	447	0
558	20241011	105600	9862588	447	447	447	447	28
559	20241011	105500	9850072	449	449	449	449	0
560	20241011	105400	9850072	449	449	449	449	0
561	20241011	105300	9850072	449	449	449	449	0
562	20241011	105200	9850072	449	449	449	449	0
563	20241011	105100	9850072	449	449	449	449	0
564	20241011	105000	9850072	449	449	449	449	0
565	20241011	104900	9850072	449	448	449	448	19
566	20241011	104800	9841559	449	449	449	449	0
567	20241011	104700	9841559	449	449	449	449	1
568	20241011	104600	9841110	450	450	450	450	0
569	20241011	104500	9841110	450	450	450	450	0
570	20241011	104400	9841110	450	450	450	450	0
571	20241011	104300	9841110	450	450	450	450	0
572	20241011	104200	9841110	450	450	450	450	0
573	20241011	104100	9841110	450	450	450	450	0
574	20241011	104000	9841110	450	450	450	450	0
575	20241011	103900	9841110	450	450	450	450	0
576	20241011	103800	9841110	450	450	450	450	1
577	20241011	103700	9840660	446	446	446	446	0
578	20241011	103600	9840660	446	446	446	446	2173
579	20241011	103500	8871502	446	446	446	446	0
580	20241011	103400	8871502	446	448	448	446	2827
581	20241011	103300	7610582	449	449	449	449	0
582	20241011	103200	7610582	449	449	449	449	0
583	20241011	103100	7610582	449	449	449	449	0
584	20241011	103000	7610582	449	449	449	449	1
585	20241011	102900	7610133	447	447	447	447	600
586	20241011	102800	7341933	447	448	448	447	1400
587	20241011	102700	6715865	449	449	449	449	0
588	20241011	102600	6715865	449	449	449	449	0
589	20241011	102500	6715865	449	449	449	449	29
590	20241011	102400	6702844	449	449	449	449	95
591	20241011	102300	6660189	449	449	449	449	0
592	20241011	102200	6660189	449	449	449	449	0
593	20241011	102100	6660189	449	451	451	449	686
594	20241011	102000	6350813	450	450	450	450	0
595	20241011	101900	6350813	450	450	450	450	0
596	20241011	101800	6350813	450	450	450	450	0
597	20241011	101700	6350813	450	450	450	450	18
598	20241011	101600	6342713	450	450	450	450	0
599	20241011	101500	6342713	450	450	450	450	0
600	20241011	101400	6342713	450	450	450	450	0
601	20241011	101300	6342713	450	450	450	450	0
602	20241011	101200	6342713	450	450	450	450	0
603	20241011	101100	6342713	450	450	450	450	18
604	20241011	101000	6334613	450	450	450	450	0
605	20241011	100900	6334613	450	450	450	450	18
606	20241011	100800	6326513	448	448	448	448	0
607	20241011	100700	6326513	448	448	448	448	0
608	20241011	100600	6326513	448	448	448	448	0
609	20241011	100500	6326513	448	448	448	448	0
610	20241011	100400	6326513	448	447	448	447	1138
611	20241011	100300	5816837	448	451	451	448	1112
612	20241011	100200	5318598	450	450	450	450	0
613	20241011	100100	5318598	450	450	450	450	18
614	20241011	100000	5310498	450	450	450	450	0
615	20241011	095900	5310498	450	450	450	450	1
616	20241011	095800	5310048	450	450	450	450	20
617	20241011	095700	5301048	451	451	451	451	0
618	20241011	095600	5301048	451	451	451	451	28
619	20241011	095500	5288420	451	451	451	451	0
620	20241011	095400	5288420	451	451	451	451	12
621	20241011	095300	5283008	451	451	451	451	66
622	20241011	095200	5253242	451	452	452	451	622
623	20241011	095100	4972702	452	452	452	452	18
624	20241011	095000	4964566	452	452	452	452	0
625	20241011	094900	4964566	452	452	452	452	0
626	20241011	094800	4964566	452	452	452	452	0
627	20241011	094700	4964566	452	452	452	452	1
628	20241011	094600	4964114	451	451	451	451	7
629	20241011	094500	4960957	452	452	452	452	0
630	20241011	094400	4960957	452	454	454	452	2657
631	20241011	094300	3759990	454	455	455	452	519
632	20241011	094200	3523866	455	453	455	453	3
633	20241011	094100	3522503	455	453	455	453	2
634	20241011	094000	3521595	451	451	451	451	0
635	20241011	093900	3521595	451	451	451	451	5
636	20241011	093800	3519340	455	455	455	455	0
637	20241011	093700	3519340	455	455	455	455	0
638	20241011	093600	3519340	455	455	455	455	0
639	20241011	093500	3519340	455	455	455	455	0
640	20241011	093400	3519340	455	455	455	455	0
641	20241011	093300	3519340	455	455	455	455	0
642	20241011	093200	3519340	455	455	455	455	0
643	20241011	093100	3519340	455	455	455	455	0
644	20241011	093000	3519340	455	455	455	455	9
645	20241011	092900	3515245	455	455	455	455	0
646	20241011	092800	3515245	455	455	455	455	0
647	20241011	092700	3515245	455	455	455	455	0
648	20241011	092600	3515245	455	455	455	455	0
649	20241011	092500	3515245	455	455	455	455	0
650	20241011	092400	3515245	455	455	455	455	29
651	20241011	092300	3502050	455	455	455	455	0
652	20241011	092200	3502050	455	455	455	455	0
653	20241011	092100	3502050	455	455	455	455	0
654	20241011	092000	3502050	455	455	455	455	0
655	20241011	091900	3502050	455	455	455	455	0
656	20241011	091800	3502050	455	455	455	455	0
657	20241011	091700	3502050	455	455	455	455	0
658	20241011	091600	3502050	455	455	455	455	0
659	20241011	091500	3502050	455	455	455	455	0
660	20241011	091400	3502050	455	455	455	455	0
661	20241011	091300	3502050	455	455	455	455	500
662	20241011	091200	3274550	456	456	456	456	0
663	20241011	091100	3274550	456	456	456	456	1
664	20241011	091000	3274094	449	449	449	449	195
665	20241011	090900	3186539	449	450	450	449	1500
666	20241011	090800	2512862	450	450	450	450	0
667	20241011	090700	2512862	450	450	450	450	1100
668	20241011	090600	2017862	451	451	451	451	0
669	20241011	090500	2017862	451	451	451	451	2952
670	20241011	090400	686510	451	451	451	451	668
671	20241011	090300	385242	449	449	449	449	0
672	20241011	090200	385242	449	449	449	449	0
673	20241011	090100	385242	449	449	449	449	0
674	20241011	090000	385242	449	449	449	449	858