KissMeData/020180/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	190600	47233572	910	910	910	910	2632
3	20241004	190500	47233572	910	910	910	910	0
4	20241004	190400	47233572	910	910	910	910	0
5	20241004	190300	47233572	910	910	910	910	0
6	20241004	190200	47233572	910	910	910	910	0
7	20241004	190100	47233572	910	910	910	910	0
8	20241004	190000	47233572	910	910	910	910	0
9	20241004	185900	47233572	910	910	910	910	0
10	20241004	185800	47233572	910	910	910	910	0
11	20241004	185700	47233572	910	910	910	910	0
12	20241004	185600	47233572	910	910	910	910	0
13	20241004	185500	47233572	910	910	910	910	0
14	20241004	185400	47233572	910	910	910	910	0
15	20241004	185300	47233572	910	910	910	910	0
16	20241004	185200	47233572	910	910	910	910	0
17	20241004	185100	47233572	910	910	910	910	0
18	20241004	185000	47233572	910	910	910	910	0
19	20241004	184900	47233572	910	910	910	910	0
20	20241004	184800	47233572	910	910	910	910	0
21	20241004	184700	47233572	910	910	910	910	0
22	20241004	184600	47233572	910	910	910	910	0
23	20241004	184500	47233572	910	910	910	910	0
24	20241004	184400	47233572	910	910	910	910	0
25	20241004	184300	47233572	910	910	910	910	0
26	20241004	184200	47233572	910	910	910	910	0
27	20241004	184100	47233572	910	910	910	910	0
28	20241004	184000	47233572	910	910	910	910	0
29	20241004	183900	47233572	910	910	910	910	0
30	20241004	183800	47233572	910	910	910	910	0
31	20241004	183700	47233572	910	910	910	910	0
32	20241004	183600	47233572	910	910	910	910	2632
33	20241004	183500	47233572	910	910	910	910	0
34	20241004	183400	47233572	910	910	910	910	0
35	20241004	183300	47233572	910	910	910	910	0
36	20241004	183200	47233572	910	910	910	910	0
37	20241004	183100	47233572	910	910	910	910	0
38	20241004	183000	47233572	910	910	910	910	0
39	20241004	182900	47233572	910	910	910	910	0
40	20241004	182800	47233572	910	910	910	910	0
41	20241004	182700	47233572	910	910	910	910	0
42	20241004	182600	47233572	910	910	910	910	0
43	20241004	182500	47233572	910	910	910	910	0
44	20241004	182400	47233572	910	910	910	910	0
45	20241004	182300	47233572	910	910	910	910	0
46	20241004	182200	47233572	910	910	910	910	0
47	20241004	182100	47233572	910	910	910	910	0
48	20241004	182000	47233572	910	910	910	910	0
49	20241004	181900	47233572	910	910	910	910	0
50	20241004	181800	47233572	910	910	910	910	0
51	20241004	181700	47233572	910	910	910	910	0
52	20241004	181600	47233572	910	910	910	910	0
53	20241004	181500	47233572	910	910	910	910	0
54	20241004	181400	47233572	910	910	910	910	0
55	20241004	181300	47233572	910	910	910	910	0
56	20241004	181200	47233572	910	910	910	910	0
57	20241004	181100	47233572	910	910	910	910	0
58	20241004	181000	47233572	910	910	910	910	0
59	20241004	180900	47233572	910	910	910	910	0
60	20241004	180800	47233572	910	910	910	910	0
61	20241004	180700	47233572	910	910	910	910	0
62	20241004	180600	47233572	910	910	910	910	2632
63	20241004	180500	47233572	910	910	910	910	0
64	20241004	180400	47233572	910	910	910	910	0
65	20241004	180300	47233572	910	910	910	910	0
66	20241004	180200	47233572	910	910	910	910	0
67	20241004	180100	47233572	910	910	910	910	0
68	20241004	180000	47233572	910	910	910	910	0
69	20241004	175900	47233572	910	910	910	910	0
70	20241004	175800	47233572	910	910	910	910	0
71	20241004	175700	47233572	910	910	910	910	0
72	20241004	175600	47233572	910	910	910	910	0
73	20241004	175500	47233572	910	910	910	910	0
74	20241004	175400	47233572	910	910	910	910	0
75	20241004	175300	47233572	910	910	910	910	0
76	20241004	175200	47233572	910	910	910	910	0
77	20241004	175100	47233572	910	910	910	910	0
78	20241004	175000	47233572	910	910	910	910	0
79	20241004	174900	47233572	910	910	910	910	0
80	20241004	174800	47233572	910	910	910	910	0
81	20241004	174700	47233572	910	910	910	910	0
82	20241004	174600	47233572	910	910	910	910	0
83	20241004	174500	47233572	910	910	910	910	0
84	20241004	174400	47233572	910	910	910	910	0
85	20241004	174300	47233572	910	910	910	910	0
86	20241004	174200	47233572	910	910	910	910	0
87	20241004	174100	47233572	910	910	910	910	0
88	20241004	174000	47233572	910	910	910	910	0
89	20241004	173900	47233572	910	910	910	910	0
90	20241004	173800	47233572	910	910	910	910	0
91	20241004	173700	47233572	910	910	910	910	0
92	20241004	173600	47233572	910	910	910	910	2632
93	20241004	173500	47233572	910	910	910	910	0
94	20241004	173400	47233572	910	910	910	910	0
95	20241004	173300	47233572	910	910	910	910	0
96	20241004	173200	47233572	910	910	910	910	0
97	20241004	173100	47233572	910	910	910	910	0
98	20241004	173000	47233572	910	910	910	910	0
99	20241004	172900	47233572	910	910	910	910	0
100	20241004	172800	47233572	910	910	910	910	0
101	20241004	172700	47233572	910	910	910	910	0
102	20241004	172600	47233572	910	910	910	910	0
103	20241004	172500	47233572	910	910	910	910	0
104	20241004	172400	47233572	910	910	910	910	0
105	20241004	172300	47233572	910	910	910	910	0
106	20241004	172200	47233572	910	910	910	910	0
107	20241004	172100	47233572	910	910	910	910	0
108	20241004	172000	47233572	910	910	910	910	0
109	20241004	171900	47233572	910	910	910	910	0
110	20241004	171800	47233572	910	910	910	910	0
111	20241004	171700	47233572	910	910	910	910	0
112	20241004	171600	47233572	910	910	910	910	0
113	20241004	171500	47233572	910	910	910	910	0
114	20241004	171400	47233572	910	910	910	910	0
115	20241004	171300	47233572	910	910	910	910	0
116	20241004	171200	47233572	910	910	910	910	0
117	20241004	171100	47233572	910	910	910	910	0
118	20241004	171000	47233572	910	910	910	910	0
119	20241004	170900	47233572	910	910	910	910	0
120	20241004	170800	47233572	910	910	910	910	0
121	20241004	170700	47233572	910	910	910	910	0
122	20241004	170600	47233572	910	910	910	910	2632
123	20241004	170500	47233572	910	910	910	910	0
124	20241004	170400	47233572	910	910	910	910	0
125	20241004	170300	47233572	910	910	910	910	0
126	20241004	170200	47233572	910	910	910	910	0
127	20241004	170100	47233572	910	910	910	910	0
128	20241004	170000	47233572	910	910	910	910	0
129	20241004	165900	47233572	910	910	910	910	0
130	20241004	165800	47233572	910	910	910	910	0
131	20241004	165700	47233572	910	910	910	910	0
132	20241004	165600	47233572	910	910	910	910	0
133	20241004	165500	47233572	910	910	910	910	0
134	20241004	165400	47233572	910	910	910	910	0
135	20241004	165300	47233572	910	910	910	910	0
136	20241004	165200	47233572	910	910	910	910	0
137	20241004	165100	47233572	910	910	910	910	0
138	20241004	165000	47233572	910	910	910	910	0
139	20241004	164900	47233572	910	910	910	910	0
140	20241004	164800	47233572	910	910	910	910	0
141	20241004	164700	47233572	910	910	910	910	0
142	20241004	164600	47233572	910	910	910	910	0
143	20241004	164500	47233572	910	910	910	910	0
144	20241004	164400	47233572	910	910	910	910	0
145	20241004	164300	47233572	910	910	910	910	0
146	20241004	164200	47233572	910	910	910	910	0
147	20241004	164100	47233572	910	910	910	910	0
148	20241004	164000	47233572	910	910	910	910	0
149	20241004	163900	47233572	910	910	910	910	0
150	20241004	163800	47233572	910	910	910	910	0
151	20241004	163700	47233572	910	910	910	910	0
152	20241004	163600	47233572	910	910	910	910	2632
153	20241004	163500	47233572	910	910	910	910	0
154	20241004	163400	47233572	910	910	910	910	0
155	20241004	163300	47233572	910	910	910	910	0
156	20241004	163200	47233572	910	910	910	910	0
157	20241004	163100	47233572	910	910	910	910	0
158	20241004	163000	47233572	910	910	910	910	0
159	20241004	162900	47233572	910	910	910	910	0
160	20241004	162800	47233572	910	910	910	910	0
161	20241004	162700	47233572	910	910	910	910	0
162	20241004	162600	47233572	910	910	910	910	0
163	20241004	162500	47233572	910	910	910	910	0
164	20241004	162400	47233572	910	910	910	910	0
165	20241004	162300	47233572	910	910	910	910	0
166	20241004	162200	47233572	910	910	910	910	0
167	20241004	162100	47233572	910	910	910	910	0
168	20241004	162000	47233572	910	910	910	910	0
169	20241004	161900	47233572	910	910	910	910	0
170	20241004	161800	47233572	910	910	910	910	0
171	20241004	161700	47233572	910	910	910	910	0
172	20241004	161600	47233572	910	910	910	910	0
173	20241004	161500	47233572	910	910	910	910	0
174	20241004	161400	47233572	910	910	910	910	0
175	20241004	161300	47233572	910	910	910	910	0
176	20241004	161200	47233572	910	910	910	910	0
177	20241004	161100	47233572	910	910	910	910	0
178	20241004	161000	47233572	910	910	910	910	0
179	20241004	160900	47233572	910	910	910	910	0
180	20241004	160800	47233572	910	910	910	910	0
181	20241004	160700	47233572	910	910	910	910	0
182	20241004	160600	47233572	910	910	910	910	2632
183	20241004	160500	47233572	910	910	910	910	0
184	20241004	160400	47233572	910	910	910	910	0
185	20241004	160300	47233572	910	910	910	910	0
186	20241004	160200	47233572	910	910	910	910	0
187	20241004	160100	47233572	910	910	910	910	0
188	20241004	160000	47233572	910	910	910	910	0
189	20241004	155900	47233572	910	910	910	910	0
190	20241004	155800	47233572	910	910	910	910	0
191	20241004	155700	47233572	910	910	910	910	0
192	20241004	155600	47233572	910	910	910	910	0
193	20241004	155500	47233572	910	910	910	910	0
194	20241004	155400	47233572	910	910	910	910	0
195	20241004	155300	47233572	910	910	910	910	0
196	20241004	155200	47233572	910	910	910	910	0
197	20241004	155100	47233572	910	910	910	910	0
198	20241004	155000	47233572	910	910	910	910	0
199	20241004	154900	47233572	910	910	910	910	0
200	20241004	154800	47233572	910	910	910	910	0
201	20241004	154700	47233572	910	910	910	910	0
202	20241004	154600	47233572	910	910	910	910	0
203	20241004	154500	47233572	910	910	910	910	0
204	20241004	154400	47233572	910	910	910	910	0
205	20241004	154300	47233572	910	910	910	910	0
206	20241004	154200	47233572	910	910	910	910	0
207	20241004	154100	47233572	910	910	910	910	0
208	20241004	154000	47233572	910	910	910	910	0
209	20241004	153900	47233572	910	910	910	910	0
210	20241004	153800	47233572	910	910	910	910	0
211	20241004	153700	47233572	910	910	910	910	0
212	20241004	153600	47233572	910	910	910	910	2632
213	20241004	153500	47233572	910	910	910	910	0
214	20241004	153400	47233572	910	910	910	910	0
215	20241004	153300	47233572	910	910	910	910	0
216	20241004	153200	47233572	910	910	910	910	0
217	20241004	153100	47233572	910	910	910	910	0
218	20241004	153000	47233572	910	910	910	910	2632
219	20241004	152900	44838452	908	908	908	908	0
220	20241004	152800	44838452	908	908	908	908	0
221	20241004	152700	44838452	908	908	908	908	0
222	20241004	152600	44838452	908	908	908	908	0
223	20241004	152500	44838452	908	908	908	908	0
224	20241004	152400	44838452	908	908	908	908	0
225	20241004	152300	44838452	908	908	908	908	0
226	20241004	152200	44838452	908	908	908	908	0
227	20241004	152100	44838452	908	908	908	908	0
228	20241004	152000	44838452	908	908	908	908	0
229	20241004	151900	44838452	908	908	908	908	0
230	20241004	151800	44838452	908	908	908	908	1000
231	20241004	151700	43930452	908	908	908	908	0
232	20241004	151600	43930452	908	908	908	908	0
233	20241004	151500	43930452	908	908	908	908	1000
234	20241004	151400	43022452	908	908	908	908	0
235	20241004	151300	43022452	908	908	908	908	0
236	20241004	151200	43022452	908	908	908	908	1000
237	20241004	151100	42114452	906	906	906	906	0
238	20241004	151000	42114452	906	906	906	906	0
239	20241004	150900	42114452	906	906	906	906	0
240	20241004	150800	42114452	906	906	906	906	0
241	20241004	150700	42114452	906	906	906	906	0
242	20241004	150600	42114452	906	906	906	906	1
243	20241004	150500	42113546	908	908	908	908	0
244	20241004	150400	42113546	908	908	908	908	0
245	20241004	150300	42113546	908	908	908	908	1000
246	20241004	150200	41205546	906	906	906	906	0
247	20241004	150100	41205546	906	906	906	906	0
248	20241004	150000	41205546	906	906	906	906	0
249	20241004	145900	41205546	906	906	906	906	0
250	20241004	145800	41205546	906	906	906	906	0
251	20241004	145700	41205546	906	906	906	906	0
252	20241004	145600	41205546	906	906	906	906	0
253	20241004	145500	41205546	906	906	906	906	0
254	20241004	145400	41205546	906	906	906	906	0
255	20241004	145300	41205546	906	906	906	906	0
256	20241004	145200	41205546	906	906	906	906	0
257	20241004	145100	41205546	906	906	906	906	0
258	20241004	145000	41205546	906	906	906	906	0
259	20241004	144900	41205546	906	906	906	906	0
260	20241004	144800	41205546	906	906	906	906	0
261	20241004	144700	41205546	906	906	906	906	0
262	20241004	144600	41205546	906	906	906	906	0
263	20241004	144500	41205546	906	906	906	906	0
264	20241004	144400	41205546	906	906	906	906	0
265	20241004	144300	41205546	906	906	906	906	0
266	20241004	144200	41205546	906	906	906	906	0
267	20241004	144100	41205546	906	906	906	906	0
268	20241004	144000	41205546	906	906	906	906	2
269	20241004	143900	41203734	908	908	908	908	0
270	20241004	143800	41203734	908	908	908	908	0
271	20241004	143700	41203734	908	908	908	908	0
272	20241004	143600	41203734	908	908	908	908	0
273	20241004	143500	41203734	908	908	908	908	0
274	20241004	143400	41203734	908	908	908	908	0
275	20241004	143300	41203734	908	908	908	908	0
276	20241004	143200	41203734	908	908	908	908	0
277	20241004	143100	41203734	908	908	908	908	0
278	20241004	143000	41203734	908	908	908	908	0
279	20241004	142900	41203734	908	908	908	908	0
280	20241004	142800	41203734	908	908	908	908	0
281	20241004	142700	41203734	908	908	908	908	0
282	20241004	142600	41203734	908	908	908	908	761
283	20241004	142500	40512746	908	908	908	908	0
284	20241004	142400	40512746	908	907	908	907	2
285	20241004	142300	40510931	909	909	909	909	0
286	20241004	142200	40510931	909	909	909	909	0
287	20241004	142100	40510931	909	909	909	909	0
288	20241004	142000	40510931	909	909	909	909	0
289	20241004	141900	40510931	909	909	909	909	0
290	20241004	141800	40510931	909	909	909	909	0
291	20241004	141700	40510931	909	909	909	909	0
292	20241004	141600	40510931	909	907	909	907	7
293	20241004	141500	40504571	910	910	910	910	0
294	20241004	141400	40504571	910	910	910	910	0
295	20241004	141300	40504571	910	910	910	910	0
296	20241004	141200	40504571	910	910	910	910	0
297	20241004	141100	40504571	910	910	910	910	0
298	20241004	141000	40504571	910	910	910	910	0
299	20241004	140900	40504571	910	910	910	910	0
300	20241004	140800	40504571	910	910	910	910	0
301	20241004	140700	40504571	910	910	910	910	0
302	20241004	140600	40504571	910	910	910	910	0
303	20241004	140500	40504571	910	910	910	910	0
304	20241004	140400	40504571	910	910	910	910	0
305	20241004	140300	40504571	910	910	910	910	1
306	20241004	140200	40503661	904	905	905	904	42
307	20241004	140100	40465692	912	906	912	904	5083
308	20241004	140000	35865706	908	908	908	908	0
309	20241004	135900	35865706	908	908	908	908	0
310	20241004	135800	35865706	908	908	908	908	0
311	20241004	135700	35865706	908	908	908	908	0
312	20241004	135600	35865706	908	908	908	908	0
313	20241004	135500	35865706	908	908	908	908	0
314	20241004	135400	35865706	908	908	908	908	0
315	20241004	135300	35865706	908	908	908	908	1127
316	20241004	135200	34842390	908	908	908	908	0
317	20241004	135100	34842390	908	908	908	908	1000
318	20241004	135000	33934390	908	908	908	908	50
319	20241004	134900	33888990	908	908	908	908	50
320	20241004	134800	33843590	908	908	908	908	0
321	20241004	134700	33843590	908	908	908	908	0
322	20241004	134600	33843590	908	908	908	908	166
323	20241004	134500	33692862	908	908	908	908	0
324	20241004	134400	33692862	908	908	908	908	50
325	20241004	134300	33647462	908	908	908	908	2
326	20241004	134200	33645646	907	907	907	907	0
327	20241004	134100	33645646	907	907	907	907	309
328	20241004	134000	33365383	907	907	907	907	0
329	20241004	133900	33365383	907	907	907	907	1
330	20241004	133800	33364476	906	906	906	906	638
331	20241004	133700	32786448	906	906	906	906	0
332	20241004	133600	32786448	906	905	906	905	2221
333	20241004	133500	30776222	904	904	904	904	0
334	20241004	133400	30776222	904	904	904	904	0
335	20241004	133300	30776222	904	904	904	904	0
336	20241004	133200	30776222	904	904	904	904	0
337	20241004	133100	30776222	904	904	904	904	0
338	20241004	133000	30776222	904	904	904	904	0
339	20241004	132900	30776222	904	904	904	904	0
340	20241004	132800	30776222	904	904	904	904	0
341	20241004	132700	30776222	904	904	904	904	0
342	20241004	132600	30776222	904	904	904	904	0
343	20241004	132500	30776222	904	904	904	904	0
344	20241004	132400	30776222	904	904	904	904	0
345	20241004	132300	30776222	904	904	904	904	0
346	20241004	132200	30776222	904	904	904	904	0
347	20241004	132100	30776222	904	904	904	904	0
348	20241004	132000	30776222	904	904	904	904	0
349	20241004	131900	30776222	904	904	904	904	0
350	20241004	131800	30776222	904	904	904	904	0
351	20241004	131700	30776222	904	904	904	904	0
352	20241004	131600	30776222	904	904	904	904	0
353	20241004	131500	30776222	904	904	904	904	1
354	20241004	131400	30775318	906	906	906	906	0
355	20241004	131300	30775318	906	906	906	906	0
356	20241004	131200	30775318	906	906	906	906	0
357	20241004	131100	30775318	906	906	906	906	0
358	20241004	131000	30775318	906	906	906	906	0
359	20241004	130900	30775318	906	906	906	906	0
360	20241004	130800	30775318	906	906	906	906	0
361	20241004	130700	30775318	906	906	906	906	0
362	20241004	130600	30775318	906	906	906	906	0
363	20241004	130500	30775318	906	906	906	906	0
364	20241004	130400	30775318	906	906	906	906	0
365	20241004	130300	30775318	906	906	906	906	0
366	20241004	130200	30775318	906	906	906	906	0
367	20241004	130100	30775318	906	906	906	906	12
368	20241004	130000	30764446	906	905	906	905	11
369	20241004	125900	30754490	904	904	904	904	0
370	20241004	125800	30754490	904	904	904	904	0
371	20241004	125700	30754490	904	904	904	904	0
372	20241004	125600	30754490	904	904	904	904	1
373	20241004	125500	30753586	905	905	905	905	0
374	20241004	125400	30753586	905	905	905	905	0
375	20241004	125300	30753586	905	905	905	905	0
376	20241004	125200	30753586	905	905	905	905	0
377	20241004	125100	30753586	905	905	905	905	0
378	20241004	125000	30753586	905	903	905	903	15
379	20241004	124900	30740039	906	906	906	906	0
380	20241004	124800	30740039	906	906	906	906	0
381	20241004	124700	30740039	906	906	906	906	0
382	20241004	124600	30740039	906	906	906	906	0
383	20241004	124500	30740039	906	906	906	906	0
384	20241004	124400	30740039	906	906	906	906	0
385	20241004	124300	30740039	906	906	906	906	0
386	20241004	124200	30740039	906	906	906	906	0
387	20241004	124100	30740039	906	906	906	906	0
388	20241004	124000	30740039	906	906	906	906	0
389	20241004	123900	30740039	906	906	906	906	0
390	20241004	123800	30740039	906	906	906	906	0
391	20241004	123700	30740039	906	906	906	906	0
392	20241004	123600	30740039	906	906	906	906	0
393	20241004	123500	30740039	906	906	906	906	1
394	20241004	123400	30739133	900	900	900	900	0
395	20241004	123300	30739133	900	900	900	900	0
396	20241004	123200	30739133	900	902	902	900	10000
397	20241004	123100	21735149	903	903	903	903	0
398	20241004	123000	21735149	903	903	903	903	0
399	20241004	122900	21735149	903	903	903	903	0
400	20241004	122800	21735149	903	903	903	903	0
401	20241004	122700	21735149	903	903	903	903	110
402	20241004	122600	21635819	903	903	903	903	0
403	20241004	122500	21635819	903	903	903	903	0
404	20241004	122400	21635819	903	903	903	903	0
405	20241004	122300	21635819	903	903	903	903	0
406	20241004	122200	21635819	903	903	903	903	0
407	20241004	122100	21635819	903	903	903	903	96
408	20241004	122000	21549131	904	904	904	904	0
409	20241004	121900	21549131	904	904	904	904	0
410	20241004	121800	21549131	904	904	904	904	0
411	20241004	121700	21549131	904	904	904	904	0
412	20241004	121600	21549131	904	904	904	904	0
413	20241004	121500	21549131	904	904	904	904	0
414	20241004	121400	21549131	904	904	904	904	0
415	20241004	121300	21549131	904	904	904	904	0
416	20241004	121200	21549131	904	904	904	904	500
417	20241004	121100	21097131	904	904	904	904	0
418	20241004	121000	21097131	904	904	904	904	1
419	20241004	120900	21096227	905	905	905	905	0
420	20241004	120800	21096227	905	905	905	905	0
421	20241004	120700	21096227	905	905	905	905	0
422	20241004	120600	21096227	905	905	905	905	0
423	20241004	120500	21096227	905	905	905	905	0
424	20241004	120400	21096227	905	905	905	905	0
425	20241004	120300	21096227	905	905	905	905	0
426	20241004	120200	21096227	905	905	905	905	0
427	20241004	120100	21096227	905	905	905	905	0
428	20241004	120000	21096227	905	905	905	905	0
429	20241004	115900	21096227	905	905	905	905	0
430	20241004	115800	21096227	905	905	905	905	0
431	20241004	115700	21096227	905	905	905	905	0
432	20241004	115600	21096227	905	905	905	905	0
433	20241004	115500	21096227	905	905	905	905	0
434	20241004	115400	21096227	905	905	905	905	0
435	20241004	115300	21096227	905	905	905	905	453
436	20241004	115200	20686262	905	905	905	905	0
437	20241004	115100	20686262	905	905	905	905	500
438	20241004	115000	20233762	905	905	905	905	0
439	20241004	114900	20233762	905	905	905	905	0
440	20241004	114800	20233762	905	905	905	905	0
441	20241004	114700	20233762	905	905	905	905	0
442	20241004	114600	20233762	905	905	905	905	1
443	20241004	114500	20232857	905	905	905	905	0
444	20241004	114400	20232857	905	905	905	905	0
445	20241004	114300	20232857	905	905	905	905	0
446	20241004	114200	20232857	905	905	905	905	0
447	20241004	114100	20232857	905	905	905	905	0
448	20241004	114000	20232857	905	905	905	905	0
449	20241004	113900	20232857	905	905	905	905	0
450	20241004	113800	20232857	905	905	905	905	0
451	20241004	113700	20232857	905	905	905	905	0
452	20241004	113600	20232857	905	905	905	905	0
453	20241004	113500	20232857	905	905	905	905	0
454	20241004	113400	20232857	905	905	905	905	10
455	20241004	113300	20223807	905	905	905	905	0
456	20241004	113200	20223807	905	905	905	905	0
457	20241004	113100	20223807	905	905	905	905	0
458	20241004	113000	20223807	905	905	905	905	0
459	20241004	112900	20223807	905	905	905	905	0
460	20241004	112800	20223807	905	905	905	905	0
461	20241004	112700	20223807	905	905	905	905	0
462	20241004	112600	20223807	905	905	905	905	0
463	20241004	112500	20223807	905	905	905	905	0
464	20241004	112400	20223807	905	905	905	905	0
465	20241004	112300	20223807	905	905	905	905	0
466	20241004	112200	20223807	905	905	905	905	0
467	20241004	112100	20223807	905	905	905	905	1
468	20241004	112000	20222902	905	905	905	905	5
469	20241004	111900	20218377	905	905	905	905	0
470	20241004	111800	20218377	905	905	905	905	30
471	20241004	111700	20191227	905	905	905	905	0
472	20241004	111600	20191227	905	905	905	905	500
473	20241004	111500	19738727	906	906	906	906	0
474	20241004	111400	19738727	906	906	906	906	0
475	20241004	111300	19738727	906	906	906	906	1000
476	20241004	111200	18832727	903	903	903	903	0
477	20241004	111100	18832727	903	903	903	903	0
478	20241004	111000	18832727	903	904	905	903	157
479	20241004	110900	18690899	905	905	905	905	0
480	20241004	110800	18690899	905	905	905	905	0
481	20241004	110700	18690899	905	905	905	905	0
482	20241004	110600	18690899	905	905	905	905	0
483	20241004	110500	18690899	905	905	905	905	0
484	20241004	110400	18690899	905	905	905	905	203
485	20241004	110300	18507184	906	906	906	906	0
486	20241004	110200	18507184	906	905	906	905	502
487	20241004	110100	18052729	905	905	905	905	0
488	20241004	110000	18052729	905	905	905	905	0
489	20241004	105900	18052729	905	905	905	905	145
490	20241004	105800	17921504	905	905	905	905	1
491	20241004	105700	17920599	903	905	905	903	22
492	20241004	105600	17900711	906	906	906	906	1
493	20241004	105500	17899805	903	903	903	903	0
494	20241004	105400	17899805	903	903	903	903	0
495	20241004	105300	17899805	903	904	904	903	8400
496	20241004	105200	10312131	904	904	904	904	0
497	20241004	105100	10312131	904	904	904	904	0
498	20241004	105000	10312131	904	906	906	904	2608
499	20241004	104900	7954337	904	904	904	904	0
500	20241004	104800	7954337	904	904	904	904	0
501	20241004	104700	7954337	904	904	904	904	0
502	20241004	104600	7954337	904	904	904	904	0
503	20241004	104500	7954337	904	905	905	904	1000
504	20241004	104400	7049659	905	905	905	905	0
505	20241004	104300	7049659	905	905	905	905	91
506	20241004	104200	6967304	905	905	905	905	0
507	20241004	104100	6967304	905	905	905	905	141
508	20241004	104000	6839699	905	905	905	905	0
509	20241004	103900	6839699	905	905	905	905	0
510	20241004	103800	6839699	905	905	905	905	0
511	20241004	103700	6839699	905	905	905	905	0
512	20241004	103600	6839699	905	905	905	905	0
513	20241004	103500	6839699	905	905	905	905	0
514	20241004	103400	6839699	905	906	906	905	127
515	20241004	103300	6724714	906	906	906	906	0
516	20241004	103200	6724714	906	906	906	906	0
517	20241004	103100	6724714	906	906	906	906	0
518	20241004	103000	6724714	906	906	906	906	0
519	20241004	102900	6724714	906	906	906	906	0
520	20241004	102800	6724714	906	906	906	906	0
521	20241004	102700	6724714	906	906	906	906	0
522	20241004	102600	6724714	906	906	906	906	0
523	20241004	102500	6724714	906	906	906	906	0
524	20241004	102400	6724714	906	906	906	906	0
525	20241004	102300	6724714	906	906	906	906	0
526	20241004	102200	6724714	906	906	906	906	0
527	20241004	102100	6724714	906	906	906	906	0
528	20241004	102000	6724714	906	906	906	906	0
529	20241004	101900	6724714	906	906	906	906	0
530	20241004	101800	6724714	906	906	906	906	0
531	20241004	101700	6724714	906	906	906	906	0
532	20241004	101600	6724714	906	906	906	906	0
533	20241004	101500	6724714	906	905	906	905	67
534	20241004	101400	6664062	906	906	906	906	10
535	20241004	101300	6655002	906	906	906	906	0
536	20241004	101200	6655002	906	906	906	906	0
537	20241004	101100	6655002	906	908	908	906	107
538	20241004	101000	6558048	908	908	908	908	0
539	20241004	100900	6558048	908	908	908	908	0
540	20241004	100800	6558048	908	908	908	908	0
541	20241004	100700	6558048	908	905	908	905	50
542	20241004	100600	6512783	908	908	908	908	0
543	20241004	100500	6512783	908	908	908	908	23
544	20241004	100400	6491899	908	905	908	905	2
545	20241004	100300	6490086	908	908	908	908	0
546	20241004	100200	6490086	908	908	908	908	0
547	20241004	100100	6490086	908	908	908	908	0
548	20241004	100000	6490086	908	908	908	908	27
549	20241004	095900	6465570	908	908	908	908	0
550	20241004	095800	6465570	908	908	908	908	0
551	20241004	095700	6465570	908	908	908	908	0
552	20241004	095600	6465570	908	908	908	908	10
553	20241004	095500	6456490	905	905	905	905	100
554	20241004	095400	6365990	910	910	910	910	0
555	20241004	095300	6365990	910	910	910	910	0
556	20241004	095200	6365990	910	910	910	910	0
557	20241004	095100	6365990	910	910	910	910	0
558	20241004	095000	6365990	910	910	910	910	0
559	20241004	094900	6365990	910	910	910	910	0
560	20241004	094800	6365990	910	910	910	910	0
561	20241004	094700	6365990	910	910	910	910	0
562	20241004	094600	6365990	910	910	910	910	0
563	20241004	094500	6365990	910	910	910	910	0
564	20241004	094400	6365990	910	910	910	910	0
565	20241004	094300	6365990	910	910	910	910	0
566	20241004	094200	6365990	910	910	910	910	4
567	20241004	094100	6362350	910	910	910	910	1
568	20241004	094000	6361440	910	910	910	910	0
569	20241004	093900	6361440	910	910	910	910	0
570	20241004	093800	6361440	910	910	910	910	0
571	20241004	093700	6361440	910	910	910	910	0
572	20241004	093600	6361440	910	910	910	910	1
573	20241004	093500	6360530	905	905	905	905	0
574	20241004	093400	6360530	905	905	905	905	0
575	20241004	093300	6360530	905	905	905	905	47
576	20241004	093200	6317995	910	910	910	910	270
577	20241004	093100	6072295	910	910	910	910	1
578	20241004	093000	6071385	905	905	905	905	1
579	20241004	092900	6070480	910	910	910	910	0
580	20241004	092800	6070480	910	910	910	910	2
581	20241004	092700	6068660	910	910	910	910	19
582	20241004	092600	6051370	912	912	912	912	0
583	20241004	092500	6051370	912	912	912	912	0
584	20241004	092400	6051370	912	912	912	912	0
585	20241004	092300	6051370	912	912	912	912	0
586	20241004	092200	6051370	912	912	912	912	0
587	20241004	092100	6051370	912	912	912	912	0
588	20241004	092000	6051370	912	912	912	912	0
589	20241004	091900	6051370	912	912	912	912	1
590	20241004	091800	6050458	906	906	906	906	1
591	20241004	091700	6049552	912	912	912	912	0
592	20241004	091600	6049552	912	912	912	912	0
593	20241004	091500	6049552	912	912	912	912	0
594	20241004	091400	6049552	912	912	912	912	1
595	20241004	091300	6048640	910	910	910	910	0
596	20241004	091200	6048640	910	910	910	910	0
597	20241004	091100	6048640	910	910	910	910	1
598	20241004	091000	6047730	912	912	912	912	0
599	20241004	090900	6047730	912	912	912	912	17
600	20241004	090800	6032226	913	913	913	913	1
601	20241004	090700	6031313	909	909	909	909	6018
602	20241004	090600	560951	909	909	909	909	94
603	20241004	090500	475505	909	908	909	908	359
604	20241004	090400	149373	908	908	908	908	100
605	20241004	090300	58573	909	909	909	909	0
606	20241004	090200	58573	909	909	909	909	0
607	20241004	090100	58573	909	909	909	909	0
608	20241004	090000	58573	909	901	909	901	65