KissMeData/225430/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	204900	9104997	749	749	749	749	275
3	20241014	204800	9104997	749	749	749	749	0
4	20241014	204700	9104997	749	749	749	749	0
5	20241014	204600	9104997	749	749	749	749	0
6	20241014	204500	9104997	749	749	749	749	0
7	20241014	204400	9104997	749	749	749	749	0
8	20241014	204300	9104997	749	749	749	749	0
9	20241014	204200	9104997	749	749	749	749	0
10	20241014	204100	9104997	749	749	749	749	0
11	20241014	204000	9104997	749	749	749	749	0
12	20241014	203900	9104997	749	749	749	749	0
13	20241014	203800	9104997	749	749	749	749	0
14	20241014	203700	9104997	749	749	749	749	0
15	20241014	203600	9104997	749	749	749	749	0
16	20241014	203500	9104997	749	749	749	749	0
17	20241014	203400	9104997	749	749	749	749	0
18	20241014	203300	9104997	749	749	749	749	0
19	20241014	203200	9104997	749	749	749	749	0
20	20241014	203100	9104997	749	749	749	749	0
21	20241014	203000	9104997	749	749	749	749	0
22	20241014	202900	9104997	749	749	749	749	0
23	20241014	202800	9104997	749	749	749	749	0
24	20241014	202700	9104997	749	749	749	749	0
25	20241014	202600	9104997	749	749	749	749	0
26	20241014	202500	9104997	749	749	749	749	0
27	20241014	202400	9104997	749	749	749	749	0
28	20241014	202300	9104997	749	749	749	749	0
29	20241014	202200	9104997	749	749	749	749	0
30	20241014	202100	9104997	749	749	749	749	0
31	20241014	202000	9104997	749	749	749	749	0
32	20241014	201900	9104997	749	749	749	749	275
33	20241014	201800	9104997	749	749	749	749	0
34	20241014	201700	9104997	749	749	749	749	0
35	20241014	201600	9104997	749	749	749	749	0
36	20241014	201500	9104997	749	749	749	749	0
37	20241014	201400	9104997	749	749	749	749	0
38	20241014	201300	9104997	749	749	749	749	0
39	20241014	201200	9104997	749	749	749	749	0
40	20241014	201100	9104997	749	749	749	749	0
41	20241014	201000	9104997	749	749	749	749	0
42	20241014	200900	9104997	749	749	749	749	0
43	20241014	200800	9104997	749	749	749	749	0
44	20241014	200700	9104997	749	749	749	749	0
45	20241014	200600	9104997	749	749	749	749	0
46	20241014	200500	9104997	749	749	749	749	0
47	20241014	200400	9104997	749	749	749	749	0
48	20241014	200300	9104997	749	749	749	749	0
49	20241014	200200	9104997	749	749	749	749	0
50	20241014	200100	9104997	749	749	749	749	0
51	20241014	200000	9104997	749	749	749	749	0
52	20241014	195900	9104997	749	749	749	749	0
53	20241014	195800	9104997	749	749	749	749	0
54	20241014	195700	9104997	749	749	749	749	0
55	20241014	195600	9104997	749	749	749	749	0
56	20241014	195500	9104997	749	749	749	749	0
57	20241014	195400	9104997	749	749	749	749	0
58	20241014	195300	9104997	749	749	749	749	0
59	20241014	195200	9104997	749	749	749	749	0
60	20241014	195100	9104997	749	749	749	749	0
61	20241014	195000	9104997	749	749	749	749	0
62	20241014	194900	9104997	749	749	749	749	275
63	20241014	194800	9104997	749	749	749	749	0
64	20241014	194700	9104997	749	749	749	749	0
65	20241014	194600	9104997	749	749	749	749	0
66	20241014	194500	9104997	749	749	749	749	0
67	20241014	194400	9104997	749	749	749	749	0
68	20241014	194300	9104997	749	749	749	749	0
69	20241014	194200	9104997	749	749	749	749	0
70	20241014	194100	9104997	749	749	749	749	0
71	20241014	194000	9104997	749	749	749	749	0
72	20241014	193900	9104997	749	749	749	749	0
73	20241014	193800	9104997	749	749	749	749	0
74	20241014	193700	9104997	749	749	749	749	0
75	20241014	193600	9104997	749	749	749	749	0
76	20241014	193500	9104997	749	749	749	749	0
77	20241014	193400	9104997	749	749	749	749	0
78	20241014	193300	9104997	749	749	749	749	0
79	20241014	193200	9104997	749	749	749	749	0
80	20241014	193100	9104997	749	749	749	749	0
81	20241014	193000	9104997	749	749	749	749	0
82	20241014	192900	9104997	749	749	749	749	0
83	20241014	192800	9104997	749	749	749	749	0
84	20241014	192700	9104997	749	749	749	749	0
85	20241014	192600	9104997	749	749	749	749	0
86	20241014	192500	9104997	749	749	749	749	0
87	20241014	192400	9104997	749	749	749	749	0
88	20241014	192300	9104997	749	749	749	749	0
89	20241014	192200	9104997	749	749	749	749	0
90	20241014	192100	9104997	749	749	749	749	0
91	20241014	192000	9104997	749	749	749	749	0
92	20241014	191900	9104997	749	749	749	749	275
93	20241014	191800	9104997	749	749	749	749	0
94	20241014	191700	9104997	749	749	749	749	0
95	20241014	191600	9104997	749	749	749	749	0
96	20241014	191500	9104997	749	749	749	749	0
97	20241014	191400	9104997	749	749	749	749	0
98	20241014	191300	9104997	749	749	749	749	0
99	20241014	191200	9104997	749	749	749	749	0
100	20241014	191100	9104997	749	749	749	749	0
101	20241014	191000	9104997	749	749	749	749	0
102	20241014	190900	9104997	749	749	749	749	0
103	20241014	190800	9104997	749	749	749	749	0
104	20241014	190700	9104997	749	749	749	749	0
105	20241014	190600	9104997	749	749	749	749	0
106	20241014	190500	9104997	749	749	749	749	0
107	20241014	190400	9104997	749	749	749	749	0
108	20241014	190300	9104997	749	749	749	749	0
109	20241014	190200	9104997	749	749	749	749	0
110	20241014	190100	9104997	749	749	749	749	0
111	20241014	190000	9104997	749	749	749	749	0
112	20241014	185900	9104997	749	749	749	749	0
113	20241014	185800	9104997	749	749	749	749	0
114	20241014	185700	9104997	749	749	749	749	0
115	20241014	185600	9104997	749	749	749	749	0
116	20241014	185500	9104997	749	749	749	749	0
117	20241014	185400	9104997	749	749	749	749	0
118	20241014	185300	9104997	749	749	749	749	0
119	20241014	185200	9104997	749	749	749	749	0
120	20241014	185100	9104997	749	749	749	749	0
121	20241014	185000	9104997	749	749	749	749	0
122	20241014	184900	9104997	749	749	749	749	275
123	20241014	184800	9104997	749	749	749	749	0
124	20241014	184700	9104997	749	749	749	749	0
125	20241014	184600	9104997	749	749	749	749	0
126	20241014	184500	9104997	749	749	749	749	0
127	20241014	184400	9104997	749	749	749	749	0
128	20241014	184300	9104997	749	749	749	749	0
129	20241014	184200	9104997	749	749	749	749	0
130	20241014	184100	9104997	749	749	749	749	0
131	20241014	184000	9104997	749	749	749	749	0
132	20241014	183900	9104997	749	749	749	749	0
133	20241014	183800	9104997	749	749	749	749	0
134	20241014	183700	9104997	749	749	749	749	0
135	20241014	183600	9104997	749	749	749	749	0
136	20241014	183500	9104997	749	749	749	749	0
137	20241014	183400	9104997	749	749	749	749	0
138	20241014	183300	9104997	749	749	749	749	0
139	20241014	183200	9104997	749	749	749	749	0
140	20241014	183100	9104997	749	749	749	749	0
141	20241014	183000	9104997	749	749	749	749	0
142	20241014	182900	9104997	749	749	749	749	0
143	20241014	182800	9104997	749	749	749	749	0
144	20241014	182700	9104997	749	749	749	749	0
145	20241014	182600	9104997	749	749	749	749	0
146	20241014	182500	9104997	749	749	749	749	0
147	20241014	182400	9104997	749	749	749	749	0
148	20241014	182300	9104997	749	749	749	749	0
149	20241014	182200	9104997	749	749	749	749	0
150	20241014	182100	9104997	749	749	749	749	0
151	20241014	182000	9104997	749	749	749	749	0
152	20241014	181900	9104997	749	749	749	749	275
153	20241014	181800	9104997	749	749	749	749	0
154	20241014	181700	9104997	749	749	749	749	0
155	20241014	181600	9104997	749	749	749	749	0
156	20241014	181500	9104997	749	749	749	749	0
157	20241014	181400	9104997	749	749	749	749	0
158	20241014	181300	9104997	749	749	749	749	0
159	20241014	181200	9104997	749	749	749	749	0
160	20241014	181100	9104997	749	749	749	749	0
161	20241014	181000	9104997	749	749	749	749	0
162	20241014	180900	9104997	749	749	749	749	0
163	20241014	180800	9104997	749	749	749	749	0
164	20241014	180700	9104997	749	749	749	749	0
165	20241014	180600	9104997	749	749	749	749	0
166	20241014	180500	9104997	749	749	749	749	0
167	20241014	180400	9104997	749	749	749	749	0
168	20241014	180300	9104997	749	749	749	749	0
169	20241014	180200	9104997	749	749	749	749	0
170	20241014	180100	9104997	749	749	749	749	0
171	20241014	180000	9104997	749	749	749	749	0
172	20241014	175900	9104997	749	749	749	749	0
173	20241014	175800	9104997	749	749	749	749	0
174	20241014	175700	9104997	749	749	749	749	0
175	20241014	175600	9104997	749	749	749	749	0
176	20241014	175500	9104997	749	749	749	749	0
177	20241014	175400	9104997	749	749	749	749	0
178	20241014	175300	9104997	749	749	749	749	0
179	20241014	175200	9104997	749	749	749	749	0
180	20241014	175100	9104997	749	749	749	749	0
181	20241014	175000	9104997	749	749	749	749	0
182	20241014	174900	9104997	749	749	749	749	275
183	20241014	174800	9104997	749	749	749	749	0
184	20241014	174700	9104997	749	749	749	749	0
185	20241014	174600	9104997	749	749	749	749	0
186	20241014	174500	9104997	749	749	749	749	0
187	20241014	174400	9104997	749	749	749	749	0
188	20241014	174300	9104997	749	749	749	749	0
189	20241014	174200	9104997	749	749	749	749	0
190	20241014	174100	9104997	749	749	749	749	0
191	20241014	174000	9104997	749	749	749	749	0
192	20241014	173900	9104997	749	749	749	749	0
193	20241014	173800	9104997	749	749	749	749	0
194	20241014	173700	9104997	749	749	749	749	0
195	20241014	173600	9104997	749	749	749	749	0
196	20241014	173500	9104997	749	749	749	749	0
197	20241014	173400	9104997	749	749	749	749	0
198	20241014	173300	9104997	749	749	749	749	0
199	20241014	173200	9104997	749	749	749	749	0
200	20241014	173100	9104997	749	749	749	749	0
201	20241014	173000	9104997	749	749	749	749	0
202	20241014	172900	9104997	749	749	749	749	0
203	20241014	172800	9104997	749	749	749	749	0
204	20241014	172700	9104997	749	749	749	749	0
205	20241014	172600	9104997	749	749	749	749	0
206	20241014	172500	9104997	749	749	749	749	0
207	20241014	172400	9104997	749	749	749	749	0
208	20241014	172300	9104997	749	749	749	749	0
209	20241014	172200	9104997	749	749	749	749	0
210	20241014	172100	9104997	749	749	749	749	0
211	20241014	172000	9104997	749	749	749	749	0
212	20241014	171900	9104997	749	749	749	749	275
213	20241014	171800	9104997	749	749	749	749	0
214	20241014	171700	9104997	749	749	749	749	0
215	20241014	171600	9104997	749	749	749	749	0
216	20241014	171500	9104997	749	749	749	749	0
217	20241014	171400	9104997	749	749	749	749	0
218	20241014	171300	9104997	749	749	749	749	0
219	20241014	171200	9104997	749	749	749	749	0
220	20241014	171100	9104997	749	749	749	749	0
221	20241014	171000	9104997	749	749	749	749	0
222	20241014	170900	9104997	749	749	749	749	0
223	20241014	170800	9104997	749	749	749	749	0
224	20241014	170700	9104997	749	749	749	749	0
225	20241014	170600	9104997	749	749	749	749	0
226	20241014	170500	9104997	749	749	749	749	0
227	20241014	170400	9104997	749	749	749	749	0
228	20241014	170300	9104997	749	749	749	749	0
229	20241014	170200	9104997	749	749	749	749	0
230	20241014	170100	9104997	749	749	749	749	0
231	20241014	170000	9104997	749	749	749	749	0
232	20241014	165900	9104997	749	749	749	749	0
233	20241014	165800	9104997	749	749	749	749	0
234	20241014	165700	9104997	749	749	749	749	0
235	20241014	165600	9104997	749	749	749	749	0
236	20241014	165500	9104997	749	749	749	749	0
237	20241014	165400	9104997	749	749	749	749	0
238	20241014	165300	9104997	749	749	749	749	0
239	20241014	165200	9104997	749	749	749	749	0
240	20241014	165100	9104997	749	749	749	749	0
241	20241014	165000	9104997	749	749	749	749	0
242	20241014	164900	9104997	749	749	749	749	275
243	20241014	164800	9104997	749	749	749	749	0
244	20241014	164700	9104997	749	749	749	749	0
245	20241014	164600	9104997	749	749	749	749	0
246	20241014	164500	9104997	749	749	749	749	0
247	20241014	164400	9104997	749	749	749	749	0
248	20241014	164300	9104997	749	749	749	749	0
249	20241014	164200	9104997	749	749	749	749	0
250	20241014	164100	9104997	749	749	749	749	0
251	20241014	164000	9104997	749	749	749	749	0
252	20241014	163900	9104997	749	749	749	749	0
253	20241014	163800	9104997	749	749	749	749	0
254	20241014	163700	9104997	749	749	749	749	0
255	20241014	163600	9104997	749	749	749	749	0
256	20241014	163500	9104997	749	749	749	749	0
257	20241014	163400	9104997	749	749	749	749	0
258	20241014	163300	9104997	749	749	749	749	0
259	20241014	163200	9104997	749	749	749	749	0
260	20241014	163100	9104997	749	749	749	749	0
261	20241014	163000	9104997	749	749	749	749	0
262	20241014	162900	9104997	749	749	749	749	0
263	20241014	162800	9104997	749	749	749	749	0
264	20241014	162700	9104997	749	749	749	749	0
265	20241014	162600	9104997	749	749	749	749	0
266	20241014	162500	9104997	749	749	749	749	0
267	20241014	162400	9104997	749	749	749	749	0
268	20241014	162300	9104997	749	749	749	749	0
269	20241014	162200	9104997	749	749	749	749	0
270	20241014	162100	9104997	749	749	749	749	0
271	20241014	162000	9104997	749	749	749	749	0
272	20241014	161900	9104997	749	749	749	749	275
273	20241014	161800	9104997	749	749	749	749	0
274	20241014	161700	9104997	749	749	749	749	0
275	20241014	161600	9104997	749	749	749	749	0
276	20241014	161500	9104997	749	749	749	749	0
277	20241014	161400	9104997	749	749	749	749	0
278	20241014	161300	9104997	749	749	749	749	0
279	20241014	161200	9104997	749	749	749	749	0
280	20241014	161100	9104997	749	749	749	749	0
281	20241014	161000	9104997	749	749	749	749	0
282	20241014	160900	9104997	749	749	749	749	0
283	20241014	160800	9104997	749	749	749	749	0
284	20241014	160700	9104997	749	749	749	749	0
285	20241014	160600	9104997	749	749	749	749	0
286	20241014	160500	9104997	749	749	749	749	0
287	20241014	160400	9104997	749	749	749	749	0
288	20241014	160300	9104997	749	749	749	749	0
289	20241014	160200	9104997	749	749	749	749	0
290	20241014	160100	9104997	749	749	749	749	0
291	20241014	160000	9104997	749	749	749	749	0
292	20241014	155900	9104997	749	749	749	749	0
293	20241014	155800	9104997	749	749	749	749	0
294	20241014	155700	9104997	749	749	749	749	0
295	20241014	155600	9104997	749	749	749	749	0
296	20241014	155500	9104997	749	749	749	749	0
297	20241014	155400	9104997	749	749	749	749	0
298	20241014	155300	9104997	749	749	749	749	0
299	20241014	155200	9104997	749	749	749	749	0
300	20241014	155100	9104997	749	749	749	749	0
301	20241014	155000	9104997	749	749	749	749	0
302	20241014	154900	9104997	749	749	749	749	275
303	20241014	154800	9104997	749	749	749	749	0
304	20241014	154700	9104997	749	749	749	749	0
305	20241014	154600	9104997	749	749	749	749	0
306	20241014	154500	9104997	749	749	749	749	0
307	20241014	154400	9104997	749	749	749	749	0
308	20241014	154300	9104997	749	749	749	749	0
309	20241014	154200	9104997	749	749	749	749	0
310	20241014	154100	9104997	749	749	749	749	0
311	20241014	154000	9104997	749	749	749	749	0
312	20241014	153900	9104997	749	749	749	749	0
313	20241014	153800	9104997	749	749	749	749	0
314	20241014	153700	9104997	749	749	749	749	0
315	20241014	153600	9104997	749	749	749	749	0
316	20241014	153500	9104997	749	749	749	749	0
317	20241014	153400	9104997	749	749	749	749	0
318	20241014	153300	9104997	749	749	749	749	0
319	20241014	153200	9104997	749	749	749	749	0
320	20241014	153100	9104997	749	749	749	749	0
321	20241014	153000	9104997	749	749	749	749	275
322	20241014	152900	8899022	744	744	744	744	0
323	20241014	152800	8899022	744	744	744	744	0
324	20241014	152700	8899022	744	744	744	744	0
325	20241014	152600	8899022	744	744	744	744	0
326	20241014	152500	8899022	744	744	744	744	0
327	20241014	152400	8899022	744	744	744	744	0
328	20241014	152300	8899022	744	744	744	744	0
329	20241014	152200	8899022	744	744	744	744	0
330	20241014	152100	8899022	744	744	744	744	0
331	20241014	152000	8899022	744	744	744	744	0
332	20241014	151900	8899022	744	744	744	744	0
333	20241014	151800	8899022	744	744	744	744	0
334	20241014	151700	8899022	744	744	744	744	0
335	20241014	151600	8899022	744	744	744	744	0
336	20241014	151500	8899022	744	744	744	744	0
337	20241014	151400	8899022	744	744	744	744	0
338	20241014	151300	8899022	744	744	744	744	0
339	20241014	151200	8899022	744	745	745	744	281
340	20241014	151100	8689956	748	748	748	748	0
341	20241014	151000	8689956	748	748	748	748	0
342	20241014	150900	8689956	748	748	748	748	0
343	20241014	150800	8689956	748	748	748	748	0
344	20241014	150700	8689956	748	748	748	748	0
345	20241014	150600	8689956	748	748	748	748	0
346	20241014	150500	8689956	748	748	748	748	0
347	20241014	150400	8689956	748	748	748	748	0
348	20241014	150300	8689956	748	748	748	748	0
349	20241014	150200	8689956	748	748	748	748	0
350	20241014	150100	8689956	748	748	748	748	0
351	20241014	150000	8689956	748	748	748	748	0
352	20241014	145900	8689956	748	748	748	748	0
353	20241014	145800	8689956	748	748	748	748	5
354	20241014	145700	8686216	744	744	744	744	0
355	20241014	145600	8686216	744	744	744	744	0
356	20241014	145500	8686216	744	744	744	744	0
357	20241014	145400	8686216	744	744	744	744	0
358	20241014	145300	8686216	744	744	744	744	0
359	20241014	145200	8686216	744	744	744	744	0
360	20241014	145100	8686216	744	744	744	744	0
361	20241014	145000	8686216	744	744	744	744	0
362	20241014	144900	8686216	744	744	744	744	0
363	20241014	144800	8686216	744	744	744	744	0
364	20241014	144700	8686216	744	744	744	744	0
365	20241014	144600	8686216	744	744	744	744	0
366	20241014	144500	8686216	744	744	744	744	0
367	20241014	144400	8686216	744	744	744	744	0
368	20241014	144300	8686216	744	744	744	744	0
369	20241014	144200	8686216	744	744	744	744	0
370	20241014	144100	8686216	744	744	744	744	0
371	20241014	144000	8686216	744	744	744	744	0
372	20241014	143900	8686216	744	744	744	744	0
373	20241014	143800	8686216	744	744	744	744	0
374	20241014	143700	8686216	744	744	744	744	0
375	20241014	143600	8686216	744	744	744	744	0
376	20241014	143500	8686216	744	744	744	744	0
377	20241014	143400	8686216	744	744	744	744	0
378	20241014	143300	8686216	744	744	744	744	0
379	20241014	143200	8686216	744	744	744	744	37
380	20241014	143100	8658688	743	743	743	743	0
381	20241014	143000	8658688	743	743	743	743	0
382	20241014	142900	8658688	743	743	743	743	0
383	20241014	142800	8658688	743	743	743	743	0
384	20241014	142700	8658688	743	746	746	743	1220
385	20241014	142600	7749960	746	746	746	746	0
386	20241014	142500	7749960	746	746	746	746	0
387	20241014	142400	7749960	746	746	746	746	0
388	20241014	142300	7749960	746	746	746	746	0
389	20241014	142200	7749960	746	746	746	746	0
390	20241014	142100	7749960	746	746	746	746	0
391	20241014	142000	7749960	746	746	746	746	0
392	20241014	141900	7749960	746	746	746	746	0
393	20241014	141800	7749960	746	746	746	746	0
394	20241014	141700	7749960	746	746	746	746	0
395	20241014	141600	7749960	746	746	746	746	0
396	20241014	141500	7749960	746	746	746	746	0
397	20241014	141400	7749960	746	746	746	746	0
398	20241014	141300	7749960	746	746	746	746	0
399	20241014	141200	7749960	746	746	746	746	0
400	20241014	141100	7749960	746	746	746	746	0
401	20241014	141000	7749960	746	746	746	746	0
402	20241014	140900	7749960	746	746	746	746	0
403	20241014	140800	7749960	746	746	746	746	0
404	20241014	140700	7749960	746	746	746	746	0
405	20241014	140600	7749960	746	746	746	746	0
406	20241014	140500	7749960	746	746	746	746	0
407	20241014	140400	7749960	746	746	746	746	0
408	20241014	140300	7749960	746	746	746	746	0
409	20241014	140200	7749960	746	746	746	746	0
410	20241014	140100	7749960	746	746	746	746	0
411	20241014	140000	7749960	746	746	746	746	37
412	20241014	135900	7722358	746	746	746	746	0
413	20241014	135800	7722358	746	746	746	746	0
414	20241014	135700	7722358	746	746	746	746	0
415	20241014	135600	7722358	746	746	746	746	0
416	20241014	135500	7722358	746	746	746	746	0
417	20241014	135400	7722358	746	746	746	746	0
418	20241014	135300	7722358	746	746	746	746	0
419	20241014	135200	7722358	746	746	746	746	0
420	20241014	135100	7722358	746	746	746	746	0
421	20241014	135000	7722358	746	746	746	746	0
422	20241014	134900	7722358	746	746	746	746	0
423	20241014	134800	7722358	746	746	746	746	0
424	20241014	134700	7722358	746	746	746	746	0
425	20241014	134600	7722358	746	746	746	746	0
426	20241014	134500	7722358	746	746	746	746	0
427	20241014	134400	7722358	746	746	746	746	0
428	20241014	134300	7722358	746	746	746	746	0
429	20241014	134200	7722358	746	746	746	746	0
430	20241014	134100	7722358	746	746	746	746	0
431	20241014	134000	7722358	746	746	746	746	0
432	20241014	133900	7722358	746	746	746	746	0
433	20241014	133800	7722358	746	746	746	746	0
434	20241014	133700	7722358	746	746	746	746	0
435	20241014	133600	7722358	746	746	746	746	0
436	20241014	133500	7722358	746	746	746	746	0
437	20241014	133400	7722358	746	746	746	746	0
438	20241014	133300	7722358	746	746	746	746	0
439	20241014	133200	7722358	746	746	746	746	0
440	20241014	133100	7722358	746	746	746	746	0
441	20241014	133000	7722358	746	746	746	746	0
442	20241014	132900	7722358	746	746	746	746	0
443	20241014	132800	7722358	746	746	746	746	37
444	20241014	132700	7694756	750	750	750	750	0
445	20241014	132600	7694756	750	750	750	750	0
446	20241014	132500	7694756	750	750	750	750	0
447	20241014	132400	7694756	750	750	750	750	5
448	20241014	132300	7691006	746	746	746	746	0
449	20241014	132200	7691006	746	746	746	746	0
450	20241014	132100	7691006	746	746	746	746	0
451	20241014	132000	7691006	746	746	746	746	0
452	20241014	131900	7691006	746	746	746	746	0
453	20241014	131800	7691006	746	746	746	746	0
454	20241014	131700	7691006	746	746	746	746	0
455	20241014	131600	7691006	746	746	746	746	0
456	20241014	131500	7691006	746	746	746	746	0
457	20241014	131400	7691006	746	746	746	746	0
458	20241014	131300	7691006	746	746	746	746	0
459	20241014	131200	7691006	746	746	746	746	0
460	20241014	131100	7691006	746	746	746	746	0
461	20241014	131000	7691006	746	746	746	746	0
462	20241014	130900	7691006	746	746	746	746	0
463	20241014	130800	7691006	746	746	746	746	0
464	20241014	130700	7691006	746	746	746	746	0
465	20241014	130600	7691006	746	746	746	746	0
466	20241014	130500	7691006	746	746	746	746	0
467	20241014	130400	7691006	746	746	746	746	0
468	20241014	130300	7691006	746	746	746	746	0
469	20241014	130200	7691006	746	746	746	746	0
470	20241014	130100	7691006	746	746	746	746	0
471	20241014	130000	7691006	746	746	746	746	0
472	20241014	125900	7691006	746	746	746	746	0
473	20241014	125800	7691006	746	746	746	746	0
474	20241014	125700	7691006	746	746	746	746	0
475	20241014	125600	7691006	746	746	746	746	38
476	20241014	125500	7662658	745	745	745	745	0
477	20241014	125400	7662658	745	745	745	745	0
478	20241014	125300	7662658	745	745	745	745	0
479	20241014	125200	7662658	745	745	745	745	0
480	20241014	125100	7662658	745	745	745	745	0
481	20241014	125000	7662658	745	745	745	745	0
482	20241014	124900	7662658	745	745	745	745	0
483	20241014	124800	7662658	745	745	745	745	0
484	20241014	124700	7662658	745	745	745	745	0
485	20241014	124600	7662658	745	745	745	745	0
486	20241014	124500	7662658	745	745	745	745	0
487	20241014	124400	7662658	745	745	745	745	0
488	20241014	124300	7662658	745	745	745	745	0
489	20241014	124200	7662658	745	745	745	745	0
490	20241014	124100	7662658	745	745	745	745	0
491	20241014	124000	7662658	745	745	745	745	0
492	20241014	123900	7662658	745	745	745	745	0
493	20241014	123800	7662658	745	745	745	745	0
494	20241014	123700	7662658	745	745	745	745	0
495	20241014	123600	7662658	745	745	745	745	0
496	20241014	123500	7662658	745	745	745	745	0
497	20241014	123400	7662658	745	745	745	745	0
498	20241014	123300	7662658	745	745	745	745	0
499	20241014	123200	7662658	745	745	745	745	0
500	20241014	123100	7662658	745	745	745	745	0
501	20241014	123000	7662658	745	745	745	745	0
502	20241014	122900	7662658	745	745	745	745	0
503	20241014	122800	7662658	745	745	745	745	0
504	20241014	122700	7662658	745	745	745	745	0
505	20241014	122600	7662658	745	745	745	745	0
506	20241014	122500	7662658	745	745	745	745	0
507	20241014	122400	7662658	745	746	746	745	38
508	20241014	122300	7634338	750	750	750	750	0
509	20241014	122200	7634338	750	750	750	750	1
510	20241014	122100	7633588	750	750	750	750	0
511	20241014	122000	7633588	750	750	750	750	0
512	20241014	121900	7633588	750	750	750	750	0
513	20241014	121800	7633588	750	750	750	750	0
514	20241014	121700	7633588	750	750	750	750	0
515	20241014	121600	7633588	750	750	750	750	0
516	20241014	121500	7633588	750	750	750	750	0
517	20241014	121400	7633588	750	750	750	750	0
518	20241014	121300	7633588	750	750	750	750	0
519	20241014	121200	7633588	750	750	750	750	0
520	20241014	121100	7633588	750	750	750	750	0
521	20241014	121000	7633588	750	750	750	750	11
522	20241014	120900	7625338	745	745	745	745	0
523	20241014	120800	7625338	745	745	745	745	0
524	20241014	120700	7625338	745	745	745	745	0
525	20241014	120600	7625338	745	745	745	745	0
526	20241014	120500	7625338	745	745	745	745	0
527	20241014	120400	7625338	745	745	745	745	0
528	20241014	120300	7625338	745	745	745	745	0
529	20241014	120200	7625338	745	745	745	745	0
530	20241014	120100	7625338	745	745	745	745	0
531	20241014	120000	7625338	745	745	745	745	0
532	20241014	115900	7625338	745	745	745	745	0
533	20241014	115800	7625338	745	745	745	745	0
534	20241014	115700	7625338	745	745	745	745	0
535	20241014	115600	7625338	745	745	745	745	0
536	20241014	115500	7625338	745	745	745	745	0
537	20241014	115400	7625338	745	745	745	745	0
538	20241014	115300	7625338	745	745	745	745	0
539	20241014	115200	7625338	745	745	745	745	38
540	20241014	115100	7597028	750	750	750	750	0
541	20241014	115000	7597028	750	750	750	750	0
542	20241014	114900	7597028	750	750	750	750	0
543	20241014	114800	7597028	750	750	750	750	0
544	20241014	114700	7597028	750	750	750	750	0
545	20241014	114600	7597028	750	750	750	750	0
546	20241014	114500	7597028	750	750	750	750	0
547	20241014	114400	7597028	750	750	750	750	0
548	20241014	114300	7597028	750	750	750	750	0
549	20241014	114200	7597028	750	750	750	750	0
550	20241014	114100	7597028	750	750	750	750	0
551	20241014	114000	7597028	750	750	750	750	0
552	20241014	113900	7597028	750	750	750	750	0
553	20241014	113800	7597028	750	750	750	750	0
554	20241014	113700	7597028	750	750	750	750	0
555	20241014	113600	7597028	750	750	750	750	0
556	20241014	113500	7597028	750	750	750	750	0
557	20241014	113400	7597028	750	750	750	750	0
558	20241014	113300	7597028	750	750	750	750	0
559	20241014	113200	7597028	750	750	750	750	0
560	20241014	113100	7597028	750	750	750	750	0
561	20241014	113000	7597028	750	750	750	750	5
562	20241014	112900	7593278	745	745	745	745	1
563	20241014	112800	7592533	745	745	745	745	0
564	20241014	112700	7592533	745	745	745	745	0
565	20241014	112600	7592533	745	745	745	745	0
566	20241014	112500	7592533	745	745	745	745	0
567	20241014	112400	7592533	745	745	745	745	0
568	20241014	112300	7592533	745	745	745	745	0
569	20241014	112200	7592533	745	745	745	745	0
570	20241014	112100	7592533	745	745	745	745	0
571	20241014	112000	7592533	745	745	745	745	38
572	20241014	111900	7564223	750	750	750	750	0
573	20241014	111800	7564223	750	750	750	750	0
574	20241014	111700	7564223	750	750	750	750	0
575	20241014	111600	7564223	750	750	750	750	0
576	20241014	111500	7564223	750	750	750	750	0
577	20241014	111400	7564223	750	750	750	750	0
578	20241014	111300	7564223	750	750	750	750	0
579	20241014	111200	7564223	750	750	750	750	0
580	20241014	111100	7564223	750	750	750	750	0
581	20241014	111000	7564223	750	750	750	750	0
582	20241014	110900	7564223	750	750	750	750	0
583	20241014	110800	7564223	750	750	750	750	0
584	20241014	110700	7564223	750	750	750	750	0
585	20241014	110600	7564223	750	750	750	750	0
586	20241014	110500	7564223	750	750	750	750	0
587	20241014	110400	7564223	750	750	750	750	0
588	20241014	110300	7564223	750	750	750	750	0
589	20241014	110200	7564223	750	750	750	750	0
590	20241014	110100	7564223	750	750	750	750	0
591	20241014	110000	7564223	750	750	750	750	1
592	20241014	105900	7563473	745	745	745	745	0
593	20241014	105800	7563473	745	745	745	745	0
594	20241014	105700	7563473	745	745	745	745	0
595	20241014	105600	7563473	745	745	745	745	0
596	20241014	105500	7563473	745	745	745	745	0
597	20241014	105400	7563473	745	745	745	745	0
598	20241014	105300	7563473	745	746	746	745	5000
599	20241014	105200	3835471	749	749	749	749	0
600	20241014	105100	3835471	749	749	749	749	0
601	20241014	105000	3835471	749	749	749	749	0
602	20241014	104900	3835471	749	749	749	749	0
603	20241014	104800	3835471	749	749	749	749	1307
604	20241014	104700	2856528	749	749	749	749	0
605	20241014	104600	2856528	749	749	749	749	0
606	20241014	104500	2856528	749	749	749	749	0
607	20241014	104400	2856528	749	749	749	749	0
608	20241014	104300	2856528	749	749	749	749	0
609	20241014	104200	2856528	749	749	749	749	0
610	20241014	104100	2856528	749	749	749	749	0
611	20241014	104000	2856528	749	749	749	749	0
612	20241014	103900	2856528	749	749	749	749	0
613	20241014	103800	2856528	749	749	749	749	0
614	20241014	103700	2856528	749	749	749	749	0
615	20241014	103600	2856528	749	749	749	749	0
616	20241014	103500	2856528	749	749	749	749	0
617	20241014	103400	2856528	749	749	749	749	0
618	20241014	103300	2856528	749	749	749	749	0
619	20241014	103200	2856528	749	749	749	749	0
620	20241014	103100	2856528	749	749	749	749	0
621	20241014	103000	2856528	749	749	749	749	0
622	20241014	102900	2856528	749	749	749	749	0
623	20241014	102800	2856528	749	749	749	749	0
624	20241014	102700	2856528	749	749	749	749	0
625	20241014	102600	2856528	749	749	749	749	0
626	20241014	102500	2856528	749	749	749	749	0
627	20241014	102400	2856528	749	749	749	749	0
628	20241014	102300	2856528	749	749	749	749	0
629	20241014	102200	2856528	749	749	749	749	0
630	20241014	102100	2856528	749	749	749	749	0
631	20241014	102000	2856528	749	749	749	749	0
632	20241014	101900	2856528	749	749	749	749	0
633	20241014	101800	2856528	749	749	749	749	0
634	20241014	101700	2856528	749	749	749	749	0
635	20241014	101600	2856528	749	749	749	749	38
636	20241014	101500	2828066	750	750	750	750	0
637	20241014	101400	2828066	750	750	750	750	0
638	20241014	101300	2828066	750	750	750	750	0
639	20241014	101200	2828066	750	750	750	750	0
640	20241014	101100	2828066	750	750	750	750	0
641	20241014	101000	2828066	750	750	750	750	0
642	20241014	100900	2828066	750	750	750	750	0
643	20241014	100800	2828066	750	750	750	750	117
644	20241014	100700	2740316	751	751	751	751	0
645	20241014	100600	2740316	751	751	751	751	0
646	20241014	100500	2740316	751	751	751	751	0
647	20241014	100400	2740316	751	751	751	751	0
648	20241014	100300	2740316	751	751	751	751	0
649	20241014	100200	2740316	751	751	751	751	0
650	20241014	100100	2740316	751	751	751	751	0
651	20241014	100000	2740316	751	751	751	751	0
652	20241014	095900	2740316	751	751	751	751	0
653	20241014	095800	2740316	751	751	751	751	0
654	20241014	095700	2740316	751	751	751	751	0
655	20241014	095600	2740316	751	751	751	751	0
656	20241014	095500	2740316	751	751	751	751	0
657	20241014	095400	2740316	751	751	751	751	0
658	20241014	095300	2740316	751	751	751	751	0
659	20241014	095200	2740316	751	751	751	751	0
660	20241014	095100	2740316	751	751	751	751	14
661	20241014	095000	2729802	753	753	753	753	0
662	20241014	094900	2729802	753	753	753	753	0
663	20241014	094800	2729802	753	753	753	753	0
664	20241014	094700	2729802	753	753	753	753	0
665	20241014	094600	2729802	753	750	753	750	6
666	20241014	094500	2725289	749	749	749	749	0
667	20241014	094400	2725289	749	749	749	749	38
668	20241014	094300	2696827	749	749	749	749	0
669	20241014	094200	2696827	749	749	749	749	104
670	20241014	094100	2618931	749	749	749	749	0
671	20241014	094000	2618931	749	749	749	749	0
672	20241014	093900	2618931	749	749	749	749	0
673	20241014	093800	2618931	749	749	749	749	0
674	20241014	093700	2618931	749	749	749	749	0
675	20241014	093600	2618931	749	749	749	749	0
676	20241014	093500	2618931	749	749	749	749	0
677	20241014	093400	2618931	749	749	749	749	0
678	20241014	093300	2618931	749	749	749	749	5
679	20241014	093200	2615186	745	745	745	745	0
680	20241014	093100	2615186	745	745	745	745	0
681	20241014	093000	2615186	745	745	745	745	1340
682	20241014	092900	1616886	749	749	749	749	0
683	20241014	092800	1616886	749	749	749	749	0
684	20241014	092700	1616886	749	749	749	749	0
685	20241014	092600	1616886	749	749	749	749	0
686	20241014	092500	1616886	749	749	749	749	0
687	20241014	092400	1616886	749	749	749	749	0
688	20241014	092300	1616886	749	749	749	749	0
689	20241014	092200	1616886	749	749	749	749	0
690	20241014	092100	1616886	749	749	749	749	0
691	20241014	092000	1616886	749	749	749	749	0
692	20241014	091900	1616886	749	749	749	749	0
693	20241014	091800	1616886	749	749	749	749	0
694	20241014	091700	1616886	749	749	749	749	0
695	20241014	091600	1616886	749	749	749	749	0
696	20241014	091500	1616886	749	749	749	749	0
697	20241014	091400	1616886	749	749	749	749	0
698	20241014	091300	1616886	749	749	749	749	0
699	20241014	091200	1616886	749	749	749	749	0
700	20241014	091100	1616886	749	749	749	749	1
701	20241014	091000	1616137	749	749	749	749	0
702	20241014	090900	1616137	749	749	749	749	0
703	20241014	090800	1616137	749	749	749	749	0
704	20241014	090700	1616137	749	749	749	749	0
705	20241014	090600	1616137	749	749	749	749	0
706	20241014	090500	1616137	749	749	749	749	0
707	20241014	090400	1616137	749	745	749	745	30
708	20241014	090300	1593747	745	745	745	745	0
709	20241014	090200	1593747	745	745	745	745	0
710	20241014	090100	1593747	745	743	745	743	1287
711	20241014	090000	636718	743	745	745	743	856