KissMeData/328380/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	211400	37302415	921	921	921	921	1221
3	20241016	211300	37302415	921	921	921	921	0
4	20241016	211200	37302415	921	921	921	921	0
5	20241016	211100	37302415	921	921	921	921	0
6	20241016	211000	37302415	921	921	921	921	0
7	20241016	210900	37302415	921	921	921	921	0
8	20241016	210800	37302415	921	921	921	921	0
9	20241016	210700	37302415	921	921	921	921	0
10	20241016	210600	37302415	921	921	921	921	0
11	20241016	210500	37302415	921	921	921	921	0
12	20241016	210400	37302415	921	921	921	921	0
13	20241016	210300	37302415	921	921	921	921	0
14	20241016	210200	37302415	921	921	921	921	0
15	20241016	210100	37302415	921	921	921	921	0
16	20241016	210000	37302415	921	921	921	921	0
17	20241016	205900	37302415	921	921	921	921	0
18	20241016	205800	37302415	921	921	921	921	0
19	20241016	205700	37302415	921	921	921	921	0
20	20241016	205600	37302415	921	921	921	921	0
21	20241016	205500	37302415	921	921	921	921	0
22	20241016	205400	37302415	921	921	921	921	0
23	20241016	205300	37302415	921	921	921	921	0
24	20241016	205200	37302415	921	921	921	921	0
25	20241016	205100	37302415	921	921	921	921	0
26	20241016	205000	37302415	921	921	921	921	0
27	20241016	204900	37302415	921	921	921	921	0
28	20241016	204800	37302415	921	921	921	921	0
29	20241016	204700	37302415	921	921	921	921	0
30	20241016	204600	37302415	921	921	921	921	0
31	20241016	204500	37302415	921	921	921	921	0
32	20241016	204400	37302415	921	921	921	921	1221
33	20241016	204300	37302415	921	921	921	921	0
34	20241016	204200	37302415	921	921	921	921	0
35	20241016	204100	37302415	921	921	921	921	0
36	20241016	204000	37302415	921	921	921	921	0
37	20241016	203900	37302415	921	921	921	921	0
38	20241016	203800	37302415	921	921	921	921	0
39	20241016	203700	37302415	921	921	921	921	0
40	20241016	203600	37302415	921	921	921	921	0
41	20241016	203500	37302415	921	921	921	921	0
42	20241016	203400	37302415	921	921	921	921	0
43	20241016	203300	37302415	921	921	921	921	0
44	20241016	203200	37302415	921	921	921	921	0
45	20241016	203100	37302415	921	921	921	921	0
46	20241016	203000	37302415	921	921	921	921	0
47	20241016	202900	37302415	921	921	921	921	0
48	20241016	202800	37302415	921	921	921	921	0
49	20241016	202700	37302415	921	921	921	921	0
50	20241016	202600	37302415	921	921	921	921	0
51	20241016	202500	37302415	921	921	921	921	0
52	20241016	202400	37302415	921	921	921	921	0
53	20241016	202300	37302415	921	921	921	921	0
54	20241016	202200	37302415	921	921	921	921	0
55	20241016	202100	37302415	921	921	921	921	0
56	20241016	202000	37302415	921	921	921	921	0
57	20241016	201900	37302415	921	921	921	921	0
58	20241016	201800	37302415	921	921	921	921	0
59	20241016	201700	37302415	921	921	921	921	0
60	20241016	201600	37302415	921	921	921	921	0
61	20241016	201500	37302415	921	921	921	921	0
62	20241016	201400	37302415	921	921	921	921	1221
63	20241016	201300	37302415	921	921	921	921	0
64	20241016	201200	37302415	921	921	921	921	0
65	20241016	201100	37302415	921	921	921	921	0
66	20241016	201000	37302415	921	921	921	921	0
67	20241016	200900	37302415	921	921	921	921	0
68	20241016	200800	37302415	921	921	921	921	0
69	20241016	200700	37302415	921	921	921	921	0
70	20241016	200600	37302415	921	921	921	921	0
71	20241016	200500	37302415	921	921	921	921	0
72	20241016	200400	37302415	921	921	921	921	0
73	20241016	200300	37302415	921	921	921	921	0
74	20241016	200200	37302415	921	921	921	921	0
75	20241016	200100	37302415	921	921	921	921	0
76	20241016	200000	37302415	921	921	921	921	0
77	20241016	195900	37302415	921	921	921	921	0
78	20241016	195800	37302415	921	921	921	921	0
79	20241016	195700	37302415	921	921	921	921	0
80	20241016	195600	37302415	921	921	921	921	0
81	20241016	195500	37302415	921	921	921	921	0
82	20241016	195400	37302415	921	921	921	921	0
83	20241016	195300	37302415	921	921	921	921	0
84	20241016	195200	37302415	921	921	921	921	0
85	20241016	195100	37302415	921	921	921	921	0
86	20241016	195000	37302415	921	921	921	921	0
87	20241016	194900	37302415	921	921	921	921	0
88	20241016	194800	37302415	921	921	921	921	0
89	20241016	194700	37302415	921	921	921	921	0
90	20241016	194600	37302415	921	921	921	921	0
91	20241016	194500	37302415	921	921	921	921	0
92	20241016	194400	37302415	921	921	921	921	1221
93	20241016	194300	37302415	921	921	921	921	0
94	20241016	194200	37302415	921	921	921	921	0
95	20241016	194100	37302415	921	921	921	921	0
96	20241016	194000	37302415	921	921	921	921	0
97	20241016	193900	37302415	921	921	921	921	0
98	20241016	193800	37302415	921	921	921	921	0
99	20241016	193700	37302415	921	921	921	921	0
100	20241016	193600	37302415	921	921	921	921	0
101	20241016	193500	37302415	921	921	921	921	0
102	20241016	193400	37302415	921	921	921	921	0
103	20241016	193300	37302415	921	921	921	921	0
104	20241016	193200	37302415	921	921	921	921	0
105	20241016	193100	37302415	921	921	921	921	0
106	20241016	193000	37302415	921	921	921	921	0
107	20241016	192900	37302415	921	921	921	921	0
108	20241016	192800	37302415	921	921	921	921	0
109	20241016	192700	37302415	921	921	921	921	0
110	20241016	192600	37302415	921	921	921	921	0
111	20241016	192500	37302415	921	921	921	921	0
112	20241016	192400	37302415	921	921	921	921	0
113	20241016	192300	37302415	921	921	921	921	0
114	20241016	192200	37302415	921	921	921	921	0
115	20241016	192100	37302415	921	921	921	921	0
116	20241016	192000	37302415	921	921	921	921	0
117	20241016	191900	37302415	921	921	921	921	0
118	20241016	191800	37302415	921	921	921	921	0
119	20241016	191700	37302415	921	921	921	921	0
120	20241016	191600	37302415	921	921	921	921	0
121	20241016	191500	37302415	921	921	921	921	0
122	20241016	191400	37302415	921	921	921	921	1221
123	20241016	191300	37302415	921	921	921	921	0
124	20241016	191200	37302415	921	921	921	921	0
125	20241016	191100	37302415	921	921	921	921	0
126	20241016	191000	37302415	921	921	921	921	0
127	20241016	190900	37302415	921	921	921	921	0
128	20241016	190800	37302415	921	921	921	921	0
129	20241016	190700	37302415	921	921	921	921	0
130	20241016	190600	37302415	921	921	921	921	0
131	20241016	190500	37302415	921	921	921	921	0
132	20241016	190400	37302415	921	921	921	921	0
133	20241016	190300	37302415	921	921	921	921	0
134	20241016	190200	37302415	921	921	921	921	0
135	20241016	190100	37302415	921	921	921	921	0
136	20241016	190000	37302415	921	921	921	921	0
137	20241016	185900	37302415	921	921	921	921	0
138	20241016	185800	37302415	921	921	921	921	0
139	20241016	185700	37302415	921	921	921	921	0
140	20241016	185600	37302415	921	921	921	921	0
141	20241016	185500	37302415	921	921	921	921	0
142	20241016	185400	37302415	921	921	921	921	0
143	20241016	185300	37302415	921	921	921	921	0
144	20241016	185200	37302415	921	921	921	921	0
145	20241016	185100	37302415	921	921	921	921	0
146	20241016	185000	37302415	921	921	921	921	0
147	20241016	184900	37302415	921	921	921	921	0
148	20241016	184800	37302415	921	921	921	921	0
149	20241016	184700	37302415	921	921	921	921	0
150	20241016	184600	37302415	921	921	921	921	0
151	20241016	184500	37302415	921	921	921	921	0
152	20241016	184400	37302415	921	921	921	921	1221
153	20241016	184300	37302415	921	921	921	921	0
154	20241016	184200	37302415	921	921	921	921	0
155	20241016	184100	37302415	921	921	921	921	0
156	20241016	184000	37302415	921	921	921	921	0
157	20241016	183900	37302415	921	921	921	921	0
158	20241016	183800	37302415	921	921	921	921	0
159	20241016	183700	37302415	921	921	921	921	0
160	20241016	183600	37302415	921	921	921	921	0
161	20241016	183500	37302415	921	921	921	921	0
162	20241016	183400	37302415	921	921	921	921	0
163	20241016	183300	37302415	921	921	921	921	0
164	20241016	183200	37302415	921	921	921	921	0
165	20241016	183100	37302415	921	921	921	921	0
166	20241016	183000	37302415	921	921	921	921	0
167	20241016	182900	37302415	921	921	921	921	0
168	20241016	182800	37302415	921	921	921	921	0
169	20241016	182700	37302415	921	921	921	921	0
170	20241016	182600	37302415	921	921	921	921	0
171	20241016	182500	37302415	921	921	921	921	0
172	20241016	182400	37302415	921	921	921	921	0
173	20241016	182300	37302415	921	921	921	921	0
174	20241016	182200	37302415	921	921	921	921	0
175	20241016	182100	37302415	921	921	921	921	0
176	20241016	182000	37302415	921	921	921	921	0
177	20241016	181900	37302415	921	921	921	921	0
178	20241016	181800	37302415	921	921	921	921	0
179	20241016	181700	37302415	921	921	921	921	0
180	20241016	181600	37302415	921	921	921	921	0
181	20241016	181500	37302415	921	921	921	921	0
182	20241016	181400	37302415	921	921	921	921	1221
183	20241016	181300	37302415	921	921	921	921	0
184	20241016	181200	37302415	921	921	921	921	0
185	20241016	181100	37302415	921	921	921	921	0
186	20241016	181000	37302415	921	921	921	921	0
187	20241016	180900	37302415	921	921	921	921	0
188	20241016	180800	37302415	921	921	921	921	0
189	20241016	180700	37302415	921	921	921	921	0
190	20241016	180600	37302415	921	921	921	921	0
191	20241016	180500	37302415	921	921	921	921	0
192	20241016	180400	37302415	921	921	921	921	0
193	20241016	180300	37302415	921	921	921	921	0
194	20241016	180200	37302415	921	921	921	921	0
195	20241016	180100	37302415	921	921	921	921	0
196	20241016	180000	37302415	921	921	921	921	0
197	20241016	175900	37302415	921	921	921	921	0
198	20241016	175800	37302415	921	921	921	921	0
199	20241016	175700	37302415	921	921	921	921	0
200	20241016	175600	37302415	921	921	921	921	0
201	20241016	175500	37302415	921	921	921	921	0
202	20241016	175400	37302415	921	921	921	921	0
203	20241016	175300	37302415	921	921	921	921	0
204	20241016	175200	37302415	921	921	921	921	0
205	20241016	175100	37302415	921	921	921	921	0
206	20241016	175000	37302415	921	921	921	921	0
207	20241016	174900	37302415	921	921	921	921	0
208	20241016	174800	37302415	921	921	921	921	0
209	20241016	174700	37302415	921	921	921	921	0
210	20241016	174600	37302415	921	921	921	921	0
211	20241016	174500	37302415	921	921	921	921	0
212	20241016	174400	37302415	921	921	921	921	1221
213	20241016	174300	37302415	921	921	921	921	0
214	20241016	174200	37302415	921	921	921	921	0
215	20241016	174100	37302415	921	921	921	921	0
216	20241016	174000	37302415	921	921	921	921	0
217	20241016	173900	37302415	921	921	921	921	0
218	20241016	173800	37302415	921	921	921	921	0
219	20241016	173700	37302415	921	921	921	921	0
220	20241016	173600	37302415	921	921	921	921	0
221	20241016	173500	37302415	921	921	921	921	0
222	20241016	173400	37302415	921	921	921	921	0
223	20241016	173300	37302415	921	921	921	921	0
224	20241016	173200	37302415	921	921	921	921	0
225	20241016	173100	37302415	921	921	921	921	0
226	20241016	173000	37302415	921	921	921	921	0
227	20241016	172900	37302415	921	921	921	921	0
228	20241016	172800	37302415	921	921	921	921	0
229	20241016	172700	37302415	921	921	921	921	0
230	20241016	172600	37302415	921	921	921	921	0
231	20241016	172500	37302415	921	921	921	921	0
232	20241016	172400	37302415	921	921	921	921	0
233	20241016	172300	37302415	921	921	921	921	0
234	20241016	172200	37302415	921	921	921	921	0
235	20241016	172100	37302415	921	921	921	921	0
236	20241016	172000	37302415	921	921	921	921	0
237	20241016	171900	37302415	921	921	921	921	0
238	20241016	171800	37302415	921	921	921	921	0
239	20241016	171700	37302415	921	921	921	921	0
240	20241016	171600	37302415	921	921	921	921	0
241	20241016	171500	37302415	921	921	921	921	0
242	20241016	171400	37302415	921	921	921	921	1221
243	20241016	171300	37302415	921	921	921	921	0
244	20241016	171200	37302415	921	921	921	921	0
245	20241016	171100	37302415	921	921	921	921	0
246	20241016	171000	37302415	921	921	921	921	0
247	20241016	170900	37302415	921	921	921	921	0
248	20241016	170800	37302415	921	921	921	921	0
249	20241016	170700	37302415	921	921	921	921	0
250	20241016	170600	37302415	921	921	921	921	0
251	20241016	170500	37302415	921	921	921	921	0
252	20241016	170400	37302415	921	921	921	921	0
253	20241016	170300	37302415	921	921	921	921	0
254	20241016	170200	37302415	921	921	921	921	0
255	20241016	170100	37302415	921	921	921	921	0
256	20241016	170000	37302415	921	921	921	921	0
257	20241016	165900	37302415	921	921	921	921	0
258	20241016	165800	37302415	921	921	921	921	0
259	20241016	165700	37302415	921	921	921	921	0
260	20241016	165600	37302415	921	921	921	921	0
261	20241016	165500	37302415	921	921	921	921	0
262	20241016	165400	37302415	921	921	921	921	0
263	20241016	165300	37302415	921	921	921	921	0
264	20241016	165200	37302415	921	921	921	921	0
265	20241016	165100	37302415	921	921	921	921	0
266	20241016	165000	37302415	921	921	921	921	0
267	20241016	164900	37302415	921	921	921	921	0
268	20241016	164800	37302415	921	921	921	921	0
269	20241016	164700	37302415	921	921	921	921	0
270	20241016	164600	37302415	921	921	921	921	0
271	20241016	164500	37302415	921	921	921	921	0
272	20241016	164400	37302415	921	921	921	921	1221
273	20241016	164300	37302415	921	921	921	921	0
274	20241016	164200	37302415	921	921	921	921	0
275	20241016	164100	37302415	921	921	921	921	0
276	20241016	164000	37302415	921	921	921	921	0
277	20241016	163900	37302415	921	921	921	921	0
278	20241016	163800	37302415	921	921	921	921	0
279	20241016	163700	37302415	921	921	921	921	0
280	20241016	163600	37302415	921	921	921	921	0
281	20241016	163500	37302415	921	921	921	921	0
282	20241016	163400	37302415	921	921	921	921	0
283	20241016	163300	37302415	921	921	921	921	0
284	20241016	163200	37302415	921	921	921	921	0
285	20241016	163100	37302415	921	921	921	921	0
286	20241016	163000	37302415	921	921	921	921	0
287	20241016	162900	37302415	921	921	921	921	0
288	20241016	162800	37302415	921	921	921	921	0
289	20241016	162700	37302415	921	921	921	921	0
290	20241016	162600	37302415	921	921	921	921	0
291	20241016	162500	37302415	921	921	921	921	0
292	20241016	162400	37302415	921	921	921	921	0
293	20241016	162300	37302415	921	921	921	921	0
294	20241016	162200	37302415	921	921	921	921	0
295	20241016	162100	37302415	921	921	921	921	0
296	20241016	162000	37302415	921	921	921	921	0
297	20241016	161900	37302415	921	921	921	921	0
298	20241016	161800	37302415	921	921	921	921	0
299	20241016	161700	37302415	921	921	921	921	0
300	20241016	161600	37302415	921	921	921	921	0
301	20241016	161500	37302415	921	921	921	921	0
302	20241016	161400	37302415	921	921	921	921	1221
303	20241016	161300	37302415	921	921	921	921	0
304	20241016	161200	37302415	921	921	921	921	0
305	20241016	161100	37302415	921	921	921	921	0
306	20241016	161000	37302415	921	921	921	921	0
307	20241016	160900	37302415	921	921	921	921	0
308	20241016	160800	37302415	921	921	921	921	0
309	20241016	160700	37302415	921	921	921	921	0
310	20241016	160600	37302415	921	921	921	921	0
311	20241016	160500	37302415	921	921	921	921	0
312	20241016	160400	37302415	921	921	921	921	0
313	20241016	160300	37302415	921	921	921	921	0
314	20241016	160200	37302415	921	921	921	921	0
315	20241016	160100	37302415	921	921	921	921	0
316	20241016	160000	37302415	921	921	921	921	0
317	20241016	155900	37302415	921	921	921	921	0
318	20241016	155800	37302415	921	921	921	921	0
319	20241016	155700	37302415	921	921	921	921	0
320	20241016	155600	37302415	921	921	921	921	0
321	20241016	155500	37302415	921	921	921	921	0
322	20241016	155400	37302415	921	921	921	921	0
323	20241016	155300	37302415	921	921	921	921	0
324	20241016	155200	37302415	921	921	921	921	0
325	20241016	155100	37302415	921	921	921	921	0
326	20241016	155000	37302415	921	921	921	921	0
327	20241016	154900	37302415	921	921	921	921	0
328	20241016	154800	37302415	921	921	921	921	0
329	20241016	154700	37302415	921	921	921	921	0
330	20241016	154600	37302415	921	921	921	921	0
331	20241016	154500	37302415	921	921	921	921	0
332	20241016	154400	37302415	921	921	921	921	1221
333	20241016	154300	37302415	921	921	921	921	0
334	20241016	154200	37302415	921	921	921	921	0
335	20241016	154100	37302415	921	921	921	921	0
336	20241016	154000	37302415	921	921	921	921	0
337	20241016	153900	37302415	921	921	921	921	0
338	20241016	153800	37302415	921	921	921	921	0
339	20241016	153700	37302415	921	921	921	921	0
340	20241016	153600	37302415	921	921	921	921	0
341	20241016	153500	37302415	921	921	921	921	0
342	20241016	153400	37302415	921	921	921	921	0
343	20241016	153300	37302415	921	921	921	921	0
344	20241016	153200	37302415	921	921	921	921	0
345	20241016	153100	37302415	921	921	921	921	0
346	20241016	153000	37302415	921	921	921	921	1221
347	20241016	152900	36177874	945	945	945	945	0
348	20241016	152800	36177874	945	945	945	945	0
349	20241016	152700	36177874	945	945	945	945	0
350	20241016	152600	36177874	945	945	945	945	0
351	20241016	152500	36177874	945	945	945	945	0
352	20241016	152400	36177874	945	945	945	945	0
353	20241016	152300	36177874	945	945	945	945	0
354	20241016	152200	36177874	945	945	945	945	0
355	20241016	152100	36177874	945	945	945	945	0
356	20241016	152000	36177874	945	945	945	945	0
357	20241016	151900	36177874	945	945	945	945	0
358	20241016	151800	36177874	945	945	945	945	1
359	20241016	151700	36176929	931	931	931	931	0
360	20241016	151600	36176929	931	931	931	931	4
361	20241016	151500	36173205	949	949	949	949	0
362	20241016	151400	36173205	949	949	949	949	0
363	20241016	151300	36173205	949	949	949	949	0
364	20241016	151200	36173205	949	949	949	949	0
365	20241016	151100	36173205	949	949	949	949	0
366	20241016	151000	36173205	949	949	949	949	0
367	20241016	150900	36173205	949	934	949	934	823
368	20241016	150800	35401932	934	934	934	934	0
369	20241016	150700	35401932	934	934	934	934	0
370	20241016	150600	35401932	934	934	934	934	0
371	20241016	150500	35401932	934	934	934	933	3
372	20241016	150400	35399131	934	934	934	934	0
373	20241016	150300	35399131	934	934	934	934	1
374	20241016	150200	35398197	935	935	935	935	0
375	20241016	150100	35398197	935	935	935	935	0
376	20241016	150000	35398197	935	935	935	935	0
377	20241016	145900	35398197	935	935	935	935	0
378	20241016	145800	35398197	935	935	935	935	0
379	20241016	145700	35398197	935	935	935	935	0
380	20241016	145600	35398197	935	935	935	935	10
381	20241016	145500	35388847	940	940	940	940	0
382	20241016	145400	35388847	940	940	940	940	0
383	20241016	145300	35388847	940	940	940	940	0
384	20241016	145200	35388847	940	940	940	940	0
385	20241016	145100	35388847	940	940	940	940	0
386	20241016	145000	35388847	940	929	940	919	1281
387	20241016	144900	34205647	930	933	933	930	353
388	20241016	144800	33876988	936	936	936	936	0
389	20241016	144700	33876988	936	936	936	936	0
390	20241016	144600	33876988	936	936	936	936	0
391	20241016	144500	33876988	936	936	936	936	0
392	20241016	144400	33876988	936	936	936	936	5
393	20241016	144300	33872308	937	937	937	937	0
394	20241016	144200	33872308	937	937	937	937	0
395	20241016	144100	33872308	937	937	937	937	0
396	20241016	144000	33872308	937	937	937	937	0
397	20241016	143900	33872308	937	937	937	937	0
398	20241016	143800	33872308	937	937	937	937	1
399	20241016	143700	33871371	934	937	937	934	1090
400	20241016	143600	32850341	937	937	937	937	9
401	20241016	143500	32841908	948	948	948	948	0
402	20241016	143400	32841908	948	936	948	936	12
403	20241016	143300	32830664	949	949	949	949	0
404	20241016	143200	32830664	949	949	949	949	0
405	20241016	143100	32830664	949	949	949	949	0
406	20241016	143000	32830664	949	949	949	949	0
407	20241016	142900	32830664	949	949	949	949	0
408	20241016	142800	32830664	949	949	949	949	0
409	20241016	142700	32830664	949	949	949	949	0
410	20241016	142600	32830664	949	949	949	949	0
411	20241016	142500	32830664	949	949	949	949	0
412	20241016	142400	32830664	949	949	949	949	0
413	20241016	142300	32830664	949	949	949	949	0
414	20241016	142200	32830664	949	949	949	949	0
415	20241016	142100	32830664	949	949	949	949	0
416	20241016	142000	32830664	949	949	949	949	0
417	20241016	141900	32830664	949	949	949	949	0
418	20241016	141800	32830664	949	949	949	949	0
419	20241016	141700	32830664	949	949	949	949	1
420	20241016	141600	32829715	933	942	942	933	854
421	20241016	141500	32032056	943	943	943	943	10
422	20241016	141400	32022626	943	943	943	943	1
423	20241016	141300	32021683	946	946	946	946	0
424	20241016	141200	32021683	946	946	946	946	0
425	20241016	141100	32021683	946	946	946	946	0
426	20241016	141000	32021683	946	946	946	946	0
427	20241016	140900	32021683	946	946	946	946	0
428	20241016	140800	32021683	946	948	952	946	99
429	20241016	140700	31928008	948	948	948	948	5
430	20241016	140600	31923268	952	952	952	952	0
431	20241016	140500	31923268	952	952	952	952	1
432	20241016	140400	31922316	948	948	948	948	0
433	20241016	140300	31922316	948	948	948	948	0
434	20241016	140200	31922316	948	948	948	948	0
435	20241016	140100	31922316	948	948	948	948	0
436	20241016	140000	31922316	948	948	948	948	211
437	20241016	135900	31722288	954	954	954	954	0
438	20241016	135800	31722288	954	954	954	954	0
439	20241016	135700	31722288	954	945	954	945	4
440	20241016	135600	31718490	945	945	945	945	37
441	20241016	135500	31683525	945	945	945	945	14
442	20241016	135400	31670295	945	954	954	945	4
443	20241016	135300	31666506	944	944	944	944	0
444	20241016	135200	31666506	944	944	944	944	1054
445	20241016	135100	30671530	944	952	952	944	325
446	20241016	135000	30362592	955	955	955	953	4
447	20241016	134900	30358775	945	945	945	945	0
448	20241016	134800	30358775	945	945	945	945	0
449	20241016	134700	30358775	945	945	945	945	0
450	20241016	134600	30358775	945	945	945	945	11
451	20241016	134500	30348380	964	963	964	963	502
452	20241016	134400	29864952	963	971	971	941	914
453	20241016	134300	29003902	966	965	966	965	1500
454	20241016	134200	27554927	966	960	971	942	1126
455	20241016	134100	26474330	973	949	973	949	3401
456	20241016	134000	23212214	949	941	950	941	5006
457	20241016	133900	18486312	942	935	942	935	3000
458	20241016	133800	15664710	935	935	935	935	0
459	20241016	133700	15664710	935	935	935	935	0
460	20241016	133600	15664710	935	931	935	931	4000
461	20241016	133500	11925623	931	931	931	931	0
462	20241016	133400	11925623	931	931	931	931	0
463	20241016	133300	11925623	931	931	931	931	0
464	20241016	133200	11925623	931	931	931	931	0
465	20241016	133100	11925623	931	931	931	931	0
466	20241016	133000	11925623	931	931	931	931	0
467	20241016	132900	11925623	931	931	931	931	0
468	20241016	132800	11925623	931	931	931	931	0
469	20241016	132700	11925623	931	931	931	931	0
470	20241016	132600	11925623	931	931	931	931	0
471	20241016	132500	11925623	931	931	931	931	0
472	20241016	132400	11925623	931	931	931	931	100
473	20241016	132300	11832523	931	930	931	930	1900
474	20241016	132200	10063634	932	932	932	932	0
475	20241016	132100	10063634	932	932	932	932	0
476	20241016	132000	10063634	932	932	932	932	0
477	20241016	131900	10063634	932	932	932	932	0
478	20241016	131800	10063634	932	932	932	932	0
479	20241016	131700	10063634	932	932	932	932	0
480	20241016	131600	10063634	932	932	932	932	0
481	20241016	131500	10063634	932	932	932	932	0
482	20241016	131400	10063634	932	932	932	932	0
483	20241016	131300	10063634	932	932	932	932	0
484	20241016	131200	10063634	932	932	932	932	0
485	20241016	131100	10063634	932	922	932	922	3
486	20241016	131000	10060858	933	933	933	933	0
487	20241016	130900	10060858	933	933	933	933	0
488	20241016	130800	10060858	933	933	933	933	0
489	20241016	130700	10060858	933	933	933	933	0
490	20241016	130600	10060858	933	933	933	933	0
491	20241016	130500	10060858	933	932	933	932	301
492	20241016	130400	9780325	932	932	932	932	0
493	20241016	130300	9780325	932	932	932	932	0
494	20241016	130200	9780325	932	932	932	932	0
495	20241016	130100	9780325	932	932	932	932	0
496	20241016	130000	9780325	932	932	932	932	0
497	20241016	125900	9780325	932	932	932	932	0
498	20241016	125800	9780325	932	932	932	932	0
499	20241016	125700	9780325	932	932	932	932	0
500	20241016	125600	9780325	932	932	932	932	0
501	20241016	125500	9780325	932	932	932	932	0
502	20241016	125400	9780325	932	932	932	932	0
503	20241016	125300	9780325	932	932	932	932	0
504	20241016	125200	9780325	932	932	932	932	0
505	20241016	125100	9780325	932	932	932	932	0
506	20241016	125000	9780325	932	932	932	932	0
507	20241016	124900	9780325	932	932	932	932	0
508	20241016	124800	9780325	932	932	932	932	0
509	20241016	124700	9780325	932	931	932	931	2546
510	20241016	124600	7407463	931	931	931	931	0
511	20241016	124500	7407463	931	930	931	930	781
512	20241016	124400	6680362	930	925	930	916	3407
513	20241016	124300	3546885	931	931	931	931	0
514	20241016	124200	3546885	931	931	931	931	0
515	20241016	124100	3546885	931	931	931	931	0
516	20241016	124000	3546885	931	931	931	931	1
517	20241016	123900	3545954	924	924	924	924	0
518	20241016	123800	3545954	924	924	924	924	0
519	20241016	123700	3545954	924	924	924	924	100
520	20241016	123600	3453554	930	930	930	930	0
521	20241016	123500	3453554	930	930	930	930	0
522	20241016	123400	3453554	930	930	930	930	0
523	20241016	123300	3453554	930	930	930	930	0
524	20241016	123200	3453554	930	930	930	930	1000
525	20241016	123100	2523554	931	931	931	931	0
526	20241016	123000	2523554	931	931	931	931	0
527	20241016	122900	2523554	931	931	931	931	0
528	20241016	122800	2523554	931	931	931	931	0
529	20241016	122700	2523554	931	931	931	931	0
530	20241016	122600	2523554	931	931	931	931	0
531	20241016	122500	2523554	931	931	931	931	0
532	20241016	122400	2523554	931	931	931	931	0
533	20241016	122300	2523554	931	931	931	931	0
534	20241016	122200	2523554	931	931	931	931	0
535	20241016	122100	2523554	931	931	931	931	0
536	20241016	122000	2523554	931	931	931	931	0
537	20241016	121900	2523554	931	931	931	931	0
538	20241016	121800	2523554	931	931	931	931	0
539	20241016	121700	2523554	931	931	931	931	0
540	20241016	121600	2523554	931	931	931	931	0
541	20241016	121500	2523554	931	931	931	931	0
542	20241016	121400	2523554	931	931	931	931	0
543	20241016	121300	2523554	931	931	931	931	0
544	20241016	121200	2523554	931	931	931	931	0
545	20241016	121100	2523554	931	926	931	925	3
546	20241016	121000	2520772	931	931	931	931	0
547	20241016	120900	2520772	931	931	931	931	0
548	20241016	120800	2520772	931	931	931	931	0
549	20241016	120700	2520772	931	931	931	931	0
550	20241016	120600	2520772	931	931	931	931	0
551	20241016	120500	2520772	931	931	931	931	0
552	20241016	120400	2520772	931	931	931	931	0
553	20241016	120300	2520772	931	931	931	931	0
554	20241016	120200	2520772	931	931	931	931	0
555	20241016	120100	2520772	931	931	931	931	0
556	20241016	120000	2520772	931	931	931	931	0
557	20241016	115900	2520772	931	931	931	931	0
558	20241016	115800	2520772	931	927	931	924	701
559	20241016	115700	1872251	931	931	931	931	0
560	20241016	115600	1872251	931	931	931	931	0
561	20241016	115500	1872251	931	931	931	931	0
562	20241016	115400	1872251	931	931	931	931	0
563	20241016	115300	1872251	931	931	931	931	0
564	20241016	115200	1872251	931	931	931	931	0
565	20241016	115100	1872251	931	931	931	931	0
566	20241016	115000	1872251	931	931	931	931	0
567	20241016	114900	1872251	931	931	931	931	0
568	20241016	114800	1872251	931	931	931	931	0
569	20241016	114700	1872251	931	931	931	931	0
570	20241016	114600	1872251	931	931	931	931	0
571	20241016	114500	1872251	931	931	931	931	0
572	20241016	114400	1872251	931	931	931	931	0
573	20241016	114300	1872251	931	931	931	931	0
574	20241016	114200	1872251	931	931	931	931	0
575	20241016	114100	1872251	931	931	931	931	0
576	20241016	114000	1872251	931	931	931	931	0
577	20241016	113900	1872251	931	931	931	931	0
578	20241016	113800	1872251	931	931	931	931	0
579	20241016	113700	1872251	931	931	931	931	0
580	20241016	113600	1872251	931	931	931	931	0
581	20241016	113500	1872251	931	931	931	931	0
582	20241016	113400	1872251	931	931	931	931	0
583	20241016	113300	1872251	931	931	931	931	0
584	20241016	113200	1872251	931	931	931	931	0
585	20241016	113100	1872251	931	931	931	931	0
586	20241016	113000	1872251	931	931	931	931	0
587	20241016	112900	1872251	931	931	931	931	0
588	20241016	112800	1872251	931	931	931	931	0
589	20241016	112700	1872251	931	931	931	931	0
590	20241016	112600	1872251	931	931	931	931	0
591	20241016	112500	1872251	931	931	931	931	0
592	20241016	112400	1872251	931	931	931	931	14
593	20241016	112300	1859217	931	931	931	931	53
594	20241016	112200	1809874	931	931	931	931	0
595	20241016	112100	1809874	931	931	931	931	0
596	20241016	112000	1809874	931	931	931	931	0
597	20241016	111900	1809874	931	931	931	931	0
598	20241016	111800	1809874	931	931	931	931	0
599	20241016	111700	1809874	931	931	931	931	0
600	20241016	111600	1809874	931	931	931	931	0
601	20241016	111500	1809874	931	931	931	931	0
602	20241016	111400	1809874	931	931	931	931	0
603	20241016	111300	1809874	931	931	931	931	0
604	20241016	111200	1809874	931	931	931	931	0
605	20241016	111100	1809874	931	931	931	931	0
606	20241016	111000	1809874	931	931	931	931	50
607	20241016	110900	1763324	931	931	931	931	5
608	20241016	110800	1758669	931	931	931	931	0
609	20241016	110700	1758669	931	931	931	931	0
610	20241016	110600	1758669	931	931	931	931	0
611	20241016	110500	1758669	931	931	931	931	0
612	20241016	110400	1758669	931	931	931	931	1
613	20241016	110300	1757738	927	927	927	927	0
614	20241016	110200	1757738	927	927	927	927	0
615	20241016	110100	1757738	927	927	927	927	0
616	20241016	110000	1757738	927	927	927	927	0
617	20241016	105900	1757738	927	927	927	927	0
618	20241016	105800	1757738	927	927	927	927	0
619	20241016	105700	1757738	927	927	927	927	0
620	20241016	105600	1757738	927	927	927	927	0
621	20241016	105500	1757738	927	927	927	927	0
622	20241016	105400	1757738	927	927	927	927	0
623	20241016	105300	1757738	927	927	927	927	0
624	20241016	105200	1757738	927	927	927	927	0
625	20241016	105100	1757738	927	927	927	927	0
626	20241016	105000	1757738	927	927	927	927	0
627	20241016	104900	1757738	927	927	927	927	0
628	20241016	104800	1757738	927	927	927	927	0
629	20241016	104700	1757738	927	927	927	927	0
630	20241016	104600	1757738	927	927	927	927	0
631	20241016	104500	1757738	927	927	927	927	0
632	20241016	104400	1757738	927	927	927	927	0
633	20241016	104300	1757738	927	927	927	927	0
634	20241016	104200	1757738	927	927	927	927	0
635	20241016	104100	1757738	927	927	927	927	12
636	20241016	104000	1746614	932	932	932	932	0
637	20241016	103900	1746614	932	932	932	932	0
638	20241016	103800	1746614	932	932	932	932	0
639	20241016	103700	1746614	932	932	932	932	0
640	20241016	103600	1746614	932	932	932	932	0
641	20241016	103500	1746614	932	932	932	932	0
642	20241016	103400	1746614	932	932	932	932	1
643	20241016	103300	1745682	927	927	927	927	200
644	20241016	103200	1560282	932	932	932	932	0
645	20241016	103100	1560282	932	932	932	932	0
646	20241016	103000	1560282	932	932	932	932	0
647	20241016	102900	1560282	932	932	932	932	1
648	20241016	102800	1559350	927	927	927	927	0
649	20241016	102700	1559350	927	927	927	927	4
650	20241016	102600	1555642	932	932	932	932	0
651	20241016	102500	1555642	932	932	932	932	0
652	20241016	102400	1555642	932	932	932	932	0
653	20241016	102300	1555642	932	932	932	932	0
654	20241016	102200	1555642	932	932	932	932	0
655	20241016	102100	1555642	932	932	932	932	0
656	20241016	102000	1555642	932	932	932	932	0
657	20241016	101900	1555642	932	932	932	932	10
658	20241016	101800	1546322	932	932	932	932	0
659	20241016	101700	1546322	932	932	932	932	107
660	20241016	101600	1446598	932	932	932	932	0
661	20241016	101500	1446598	932	932	932	932	0
662	20241016	101400	1446598	932	932	932	932	0
663	20241016	101300	1446598	932	932	932	932	0
664	20241016	101200	1446598	932	932	932	932	400
665	20241016	101100	1073798	932	932	932	932	0
666	20241016	101000	1073798	932	932	932	932	0
667	20241016	100900	1073798	932	932	932	932	0
668	20241016	100800	1073798	932	932	932	932	0
669	20241016	100700	1073798	932	932	932	932	0
670	20241016	100600	1073798	932	932	932	932	0
671	20241016	100500	1073798	932	932	932	932	0
672	20241016	100400	1073798	932	932	932	932	11
673	20241016	100300	1063546	932	932	932	932	0
674	20241016	100200	1063546	932	932	932	932	0
675	20241016	100100	1063546	932	932	932	932	1
676	20241016	100000	1062614	932	932	932	932	0
677	20241016	095900	1062614	932	932	932	932	0
678	20241016	095800	1062614	932	932	932	932	0
679	20241016	095700	1062614	932	932	932	932	0
680	20241016	095600	1062614	932	932	932	932	0
681	20241016	095500	1062614	932	932	932	932	0
682	20241016	095400	1062614	932	932	932	932	0
683	20241016	095300	1062614	932	932	932	932	0
684	20241016	095200	1062614	932	932	932	932	0
685	20241016	095100	1062614	932	932	932	932	0
686	20241016	095000	1062614	932	932	932	932	0
687	20241016	094900	1062614	932	932	932	932	0
688	20241016	094800	1062614	932	932	932	932	0
689	20241016	094700	1062614	932	932	932	932	0
690	20241016	094600	1062614	932	932	932	932	0
691	20241016	094500	1062614	932	932	932	932	0
692	20241016	094400	1062614	932	932	932	932	0
693	20241016	094300	1062614	932	932	932	932	10
694	20241016	094200	1053294	932	932	932	932	0
695	20241016	094100	1053294	932	932	932	932	3
696	20241016	094000	1050498	932	932	932	932	1
697	20241016	093900	1049566	932	932	932	932	1
698	20241016	093800	1048634	926	926	926	926	0
699	20241016	093700	1048634	926	926	926	926	104
700	20241016	093600	952330	932	932	932	932	0
701	20241016	093500	952330	932	932	932	932	0
702	20241016	093400	952330	932	932	932	932	0
703	20241016	093300	952330	932	932	932	932	0
704	20241016	093200	952330	932	932	932	932	0
705	20241016	093100	952330	932	932	932	932	0
706	20241016	093000	952330	932	932	932	932	0
707	20241016	092900	952330	932	932	932	932	0
708	20241016	092800	952330	932	932	932	932	0
709	20241016	092700	952330	932	932	932	932	0
710	20241016	092600	952330	932	932	932	932	0
711	20241016	092500	952330	932	932	932	932	0
712	20241016	092400	952330	932	932	932	932	0
713	20241016	092300	952330	932	932	932	932	0
714	20241016	092200	952330	932	932	932	932	0
715	20241016	092100	952330	932	932	932	932	0
716	20241016	092000	952330	932	932	932	932	0
717	20241016	091900	952330	932	932	932	932	0
718	20241016	091800	952330	932	932	932	932	100
719	20241016	091700	859130	933	933	933	933	0
720	20241016	091600	859130	933	933	933	933	0
721	20241016	091500	859130	933	933	933	933	0
722	20241016	091400	859130	933	933	933	933	0
723	20241016	091300	859130	933	933	933	933	0
724	20241016	091200	859130	933	933	933	933	0
725	20241016	091100	859130	933	933	933	933	0
726	20241016	091000	859130	933	933	933	933	0
727	20241016	090900	859130	933	933	933	933	0
728	20241016	090800	859130	933	933	933	933	10
729	20241016	090700	849800	933	933	933	933	0
730	20241016	090600	849800	933	933	933	933	3
731	20241016	090500	847001	934	934	934	934	0
732	20241016	090400	847001	934	934	934	934	0
733	20241016	090300	847001	934	934	934	934	0
734	20241016	090200	847001	934	926	934	924	51
735	20241016	090100	799831	927	930	930	927	513
736	20241016	090000	322744	930	931	931	930	347