KissMeData/020180/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	191000	90456174	907	907	907	907	1775
3	20241008	190900	90456174	907	907	907	907	0
4	20241008	190800	90456174	907	907	907	907	0
5	20241008	190700	90456174	907	907	907	907	0
6	20241008	190600	90456174	907	907	907	907	0
7	20241008	190500	90456174	907	907	907	907	0
8	20241008	190400	90456174	907	907	907	907	0
9	20241008	190300	90456174	907	907	907	907	0
10	20241008	190200	90456174	907	907	907	907	0
11	20241008	190100	90456174	907	907	907	907	0
12	20241008	190000	90456174	907	907	907	907	0
13	20241008	185900	90456174	907	907	907	907	0
14	20241008	185800	90456174	907	907	907	907	0
15	20241008	185700	90456174	907	907	907	907	0
16	20241008	185600	90456174	907	907	907	907	0
17	20241008	185500	90456174	907	907	907	907	0
18	20241008	185400	90456174	907	907	907	907	0
19	20241008	185300	90456174	907	907	907	907	0
20	20241008	185200	90456174	907	907	907	907	0
21	20241008	185100	90456174	907	907	907	907	0
22	20241008	185000	90456174	907	907	907	907	0
23	20241008	184900	90456174	907	907	907	907	0
24	20241008	184800	90456174	907	907	907	907	0
25	20241008	184700	90456174	907	907	907	907	0
26	20241008	184600	90456174	907	907	907	907	0
27	20241008	184500	90456174	907	907	907	907	0
28	20241008	184400	90456174	907	907	907	907	0
29	20241008	184300	90456174	907	907	907	907	0
30	20241008	184200	90456174	907	907	907	907	0
31	20241008	184100	90456174	907	907	907	907	0
32	20241008	184000	90456174	907	907	907	907	1775
33	20241008	183900	90456174	907	907	907	907	0
34	20241008	183800	90456174	907	907	907	907	0
35	20241008	183700	90456174	907	907	907	907	0
36	20241008	183600	90456174	907	907	907	907	0
37	20241008	183500	90456174	907	907	907	907	0
38	20241008	183400	90456174	907	907	907	907	0
39	20241008	183300	90456174	907	907	907	907	0
40	20241008	183200	90456174	907	907	907	907	0
41	20241008	183100	90456174	907	907	907	907	0
42	20241008	183000	90456174	907	907	907	907	0
43	20241008	182900	90456174	907	907	907	907	0
44	20241008	182800	90456174	907	907	907	907	0
45	20241008	182700	90456174	907	907	907	907	0
46	20241008	182600	90456174	907	907	907	907	0
47	20241008	182500	90456174	907	907	907	907	0
48	20241008	182400	90456174	907	907	907	907	0
49	20241008	182300	90456174	907	907	907	907	0
50	20241008	182200	90456174	907	907	907	907	0
51	20241008	182100	90456174	907	907	907	907	0
52	20241008	182000	90456174	907	907	907	907	0
53	20241008	181900	90456174	907	907	907	907	0
54	20241008	181800	90456174	907	907	907	907	0
55	20241008	181700	90456174	907	907	907	907	0
56	20241008	181600	90456174	907	907	907	907	0
57	20241008	181500	90456174	907	907	907	907	0
58	20241008	181400	90456174	907	907	907	907	0
59	20241008	181300	90456174	907	907	907	907	0
60	20241008	181200	90456174	907	907	907	907	0
61	20241008	181100	90456174	907	907	907	907	0
62	20241008	181000	90456174	907	907	907	907	1775
63	20241008	180900	90456174	907	907	907	907	0
64	20241008	180800	90456174	907	907	907	907	0
65	20241008	180700	90456174	907	907	907	907	0
66	20241008	180600	90456174	907	907	907	907	0
67	20241008	180500	90456174	907	907	907	907	0
68	20241008	180400	90456174	907	907	907	907	0
69	20241008	180300	90456174	907	907	907	907	0
70	20241008	180200	90456174	907	907	907	907	0
71	20241008	180100	90456174	907	907	907	907	0
72	20241008	180000	90456174	907	907	907	907	0
73	20241008	175900	90456174	907	907	907	907	0
74	20241008	175800	90456174	907	907	907	907	0
75	20241008	175700	90456174	907	907	907	907	0
76	20241008	175600	90456174	907	907	907	907	0
77	20241008	175500	90456174	907	907	907	907	0
78	20241008	175400	90456174	907	907	907	907	0
79	20241008	175300	90456174	907	907	907	907	0
80	20241008	175200	90456174	907	907	907	907	0
81	20241008	175100	90456174	907	907	907	907	0
82	20241008	175000	90456174	907	907	907	907	0
83	20241008	174900	90456174	907	907	907	907	0
84	20241008	174800	90456174	907	907	907	907	0
85	20241008	174700	90456174	907	907	907	907	0
86	20241008	174600	90456174	907	907	907	907	0
87	20241008	174500	90456174	907	907	907	907	0
88	20241008	174400	90456174	907	907	907	907	0
89	20241008	174300	90456174	907	907	907	907	0
90	20241008	174200	90456174	907	907	907	907	0
91	20241008	174100	90456174	907	907	907	907	0
92	20241008	174000	90456174	907	907	907	907	1775
93	20241008	173900	90456174	907	907	907	907	0
94	20241008	173800	90456174	907	907	907	907	0
95	20241008	173700	90456174	907	907	907	907	0
96	20241008	173600	90456174	907	907	907	907	0
97	20241008	173500	90456174	907	907	907	907	0
98	20241008	173400	90456174	907	907	907	907	0
99	20241008	173300	90456174	907	907	907	907	0
100	20241008	173200	90456174	907	907	907	907	0
101	20241008	173100	90456174	907	907	907	907	0
102	20241008	173000	90456174	907	907	907	907	0
103	20241008	172900	90456174	907	907	907	907	0
104	20241008	172800	90456174	907	907	907	907	0
105	20241008	172700	90456174	907	907	907	907	0
106	20241008	172600	90456174	907	907	907	907	0
107	20241008	172500	90456174	907	907	907	907	0
108	20241008	172400	90456174	907	907	907	907	0
109	20241008	172300	90456174	907	907	907	907	0
110	20241008	172200	90456174	907	907	907	907	0
111	20241008	172100	90456174	907	907	907	907	0
112	20241008	172000	90456174	907	907	907	907	0
113	20241008	171900	90456174	907	907	907	907	0
114	20241008	171800	90456174	907	907	907	907	0
115	20241008	171700	90456174	907	907	907	907	0
116	20241008	171600	90456174	907	907	907	907	0
117	20241008	171500	90456174	907	907	907	907	0
118	20241008	171400	90456174	907	907	907	907	0
119	20241008	171300	90456174	907	907	907	907	0
120	20241008	171200	90456174	907	907	907	907	0
121	20241008	171100	90456174	907	907	907	907	0
122	20241008	171000	90456174	907	907	907	907	1775
123	20241008	170900	90456174	907	907	907	907	0
124	20241008	170800	90456174	907	907	907	907	0
125	20241008	170700	90456174	907	907	907	907	0
126	20241008	170600	90456174	907	907	907	907	0
127	20241008	170500	90456174	907	907	907	907	0
128	20241008	170400	90456174	907	907	907	907	0
129	20241008	170300	90456174	907	907	907	907	0
130	20241008	170200	90456174	907	907	907	907	0
131	20241008	170100	90456174	907	907	907	907	0
132	20241008	170000	90456174	907	907	907	907	0
133	20241008	165900	90456174	907	907	907	907	0
134	20241008	165800	90456174	907	907	907	907	0
135	20241008	165700	90456174	907	907	907	907	0
136	20241008	165600	90456174	907	907	907	907	0
137	20241008	165500	90456174	907	907	907	907	0
138	20241008	165400	90456174	907	907	907	907	0
139	20241008	165300	90456174	907	907	907	907	0
140	20241008	165200	90456174	907	907	907	907	0
141	20241008	165100	90456174	907	907	907	907	0
142	20241008	165000	90456174	907	907	907	907	0
143	20241008	164900	90456174	907	907	907	907	0
144	20241008	164800	90456174	907	907	907	907	0
145	20241008	164700	90456174	907	907	907	907	0
146	20241008	164600	90456174	907	907	907	907	0
147	20241008	164500	90456174	907	907	907	907	0
148	20241008	164400	90456174	907	907	907	907	0
149	20241008	164300	90456174	907	907	907	907	0
150	20241008	164200	90456174	907	907	907	907	0
151	20241008	164100	90456174	907	907	907	907	0
152	20241008	164000	90456174	907	907	907	907	1775
153	20241008	163900	90456174	907	907	907	907	0
154	20241008	163800	90456174	907	907	907	907	0
155	20241008	163700	90456174	907	907	907	907	0
156	20241008	163600	90456174	907	907	907	907	0
157	20241008	163500	90456174	907	907	907	907	0
158	20241008	163400	90456174	907	907	907	907	0
159	20241008	163300	90456174	907	907	907	907	0
160	20241008	163200	90456174	907	907	907	907	0
161	20241008	163100	90456174	907	907	907	907	0
162	20241008	163000	90456174	907	907	907	907	0
163	20241008	162900	90456174	907	907	907	907	0
164	20241008	162800	90456174	907	907	907	907	0
165	20241008	162700	90456174	907	907	907	907	0
166	20241008	162600	90456174	907	907	907	907	0
167	20241008	162500	90456174	907	907	907	907	0
168	20241008	162400	90456174	907	907	907	907	0
169	20241008	162300	90456174	907	907	907	907	0
170	20241008	162200	90456174	907	907	907	907	0
171	20241008	162100	90456174	907	907	907	907	0
172	20241008	162000	90456174	907	907	907	907	0
173	20241008	161900	90456174	907	907	907	907	0
174	20241008	161800	90456174	907	907	907	907	0
175	20241008	161700	90456174	907	907	907	907	0
176	20241008	161600	90456174	907	907	907	907	0
177	20241008	161500	90456174	907	907	907	907	0
178	20241008	161400	90456174	907	907	907	907	0
179	20241008	161300	90456174	907	907	907	907	0
180	20241008	161200	90456174	907	907	907	907	0
181	20241008	161100	90456174	907	907	907	907	0
182	20241008	161000	90456174	907	907	907	907	1775
183	20241008	160900	90456174	907	907	907	907	0
184	20241008	160800	90456174	907	907	907	907	0
185	20241008	160700	90456174	907	907	907	907	0
186	20241008	160600	90456174	907	907	907	907	0
187	20241008	160500	90456174	907	907	907	907	0
188	20241008	160400	90456174	907	907	907	907	0
189	20241008	160300	90456174	907	907	907	907	0
190	20241008	160200	90456174	907	907	907	907	0
191	20241008	160100	90456174	907	907	907	907	0
192	20241008	160000	90456174	907	907	907	907	0
193	20241008	155900	90456174	907	907	907	907	0
194	20241008	155800	90456174	907	907	907	907	0
195	20241008	155700	90456174	907	907	907	907	0
196	20241008	155600	90456174	907	907	907	907	0
197	20241008	155500	90456174	907	907	907	907	0
198	20241008	155400	90456174	907	907	907	907	0
199	20241008	155300	90456174	907	907	907	907	0
200	20241008	155200	90456174	907	907	907	907	0
201	20241008	155100	90456174	907	907	907	907	0
202	20241008	155000	90456174	907	907	907	907	0
203	20241008	154900	90456174	907	907	907	907	0
204	20241008	154800	90456174	907	907	907	907	0
205	20241008	154700	90456174	907	907	907	907	0
206	20241008	154600	90456174	907	907	907	907	0
207	20241008	154500	90456174	907	907	907	907	0
208	20241008	154400	90456174	907	907	907	907	0
209	20241008	154300	90456174	907	907	907	907	0
210	20241008	154200	90456174	907	907	907	907	0
211	20241008	154100	90456174	907	907	907	907	0
212	20241008	154000	90456174	907	907	907	907	1775
213	20241008	153900	90456174	907	907	907	907	0
214	20241008	153800	90456174	907	907	907	907	0
215	20241008	153700	90456174	907	907	907	907	0
216	20241008	153600	90456174	907	907	907	907	0
217	20241008	153500	90456174	907	907	907	907	0
218	20241008	153400	90456174	907	907	907	907	0
219	20241008	153300	90456174	907	907	907	907	0
220	20241008	153200	90456174	907	907	907	907	0
221	20241008	153100	90456174	907	907	907	907	0
222	20241008	153000	90456174	907	907	907	907	1775
223	20241008	152900	88846249	896	896	896	896	0
224	20241008	152800	88846249	896	896	896	896	0
225	20241008	152700	88846249	896	896	896	896	0
226	20241008	152600	88846249	896	896	896	896	0
227	20241008	152500	88846249	896	896	896	896	0
228	20241008	152400	88846249	896	896	896	896	0
229	20241008	152300	88846249	896	896	896	896	0
230	20241008	152200	88846249	896	896	896	896	0
231	20241008	152100	88846249	896	896	896	896	0
232	20241008	152000	88846249	896	896	896	896	0
233	20241008	151900	88846249	896	896	896	896	0
234	20241008	151800	88846249	896	896	896	896	1
235	20241008	151700	88845353	894	894	896	894	16
236	20241008	151600	88831047	898	898	898	898	1
237	20241008	151500	88830149	894	894	894	894	150
238	20241008	151400	88696049	900	900	900	900	0
239	20241008	151300	88696049	900	900	900	900	1
240	20241008	151200	88695149	894	894	894	894	0
241	20241008	151100	88695149	894	894	894	894	0
242	20241008	151000	88695149	894	894	894	894	0
243	20241008	150900	88695149	894	894	894	894	0
244	20241008	150800	88695149	894	894	894	894	90
245	20241008	150700	88614689	901	894	901	894	3547
246	20241008	150600	85441164	894	893	894	893	584
247	20241008	150500	84919651	893	893	893	893	0
248	20241008	150400	84919651	893	893	893	893	0
249	20241008	150300	84919651	893	893	893	893	0
250	20241008	150200	84919651	893	893	893	893	24
251	20241008	150100	84898219	893	893	893	893	1
252	20241008	150000	84897326	894	894	894	894	0
253	20241008	145900	84897326	894	894	894	894	0
254	20241008	145800	84897326	894	894	894	894	0
255	20241008	145700	84897326	894	894	894	894	1
256	20241008	145600	84896432	887	887	887	887	30
257	20241008	145500	84869822	894	894	894	894	0
258	20241008	145400	84869822	894	894	894	894	0
259	20241008	145300	84869822	894	893	894	884	6179
260	20241008	145200	79393015	894	894	894	894	80
261	20241008	145100	79321495	894	894	894	894	0
262	20241008	145000	79321495	894	894	894	894	0
263	20241008	144900	79321495	894	894	894	894	0
264	20241008	144800	79321495	894	894	894	894	0
265	20241008	144700	79321495	894	894	894	894	0
266	20241008	144600	79321495	894	894	894	894	0
267	20241008	144500	79321495	894	894	894	894	0
268	20241008	144400	79321495	894	894	894	894	11
269	20241008	144300	79311661	894	894	894	894	0
270	20241008	144200	79311661	894	894	894	894	0
271	20241008	144100	79311661	894	894	894	894	0
272	20241008	144000	79311661	894	894	894	894	0
273	20241008	143900	79311661	894	894	894	894	100
274	20241008	143800	79222261	894	894	894	894	0
275	20241008	143700	79222261	894	894	894	894	0
276	20241008	143600	79222261	894	894	894	894	0
277	20241008	143500	79222261	894	894	894	894	0
278	20241008	143400	79222261	894	894	894	894	0
279	20241008	143300	79222261	894	894	894	894	160
280	20241008	143200	79079221	894	894	894	894	20
281	20241008	143100	79061341	894	894	894	894	0
282	20241008	143000	79061341	894	894	894	894	10
283	20241008	142900	79052401	894	894	894	894	10
284	20241008	142800	79043461	894	894	894	894	0
285	20241008	142700	79043461	894	894	894	894	270
286	20241008	142600	78802081	894	894	894	894	0
287	20241008	142500	78802081	894	894	894	894	0
288	20241008	142400	78802081	894	894	894	894	0
289	20241008	142300	78802081	894	894	894	894	0
290	20241008	142200	78802081	894	894	894	894	0
291	20241008	142100	78802081	894	894	894	894	0
292	20241008	142000	78802081	894	894	894	894	0
293	20241008	141900	78802081	894	894	894	894	0
294	20241008	141800	78802081	894	894	894	894	0
295	20241008	141700	78802081	894	894	894	894	0
296	20241008	141600	78802081	894	894	894	894	0
297	20241008	141500	78802081	894	894	894	894	0
298	20241008	141400	78802081	894	894	894	894	0
299	20241008	141300	78802081	894	894	894	894	0
300	20241008	141200	78802081	894	894	894	894	0
301	20241008	141100	78802081	894	894	894	894	0
302	20241008	141000	78802081	894	894	894	894	0
303	20241008	140900	78802081	894	894	894	894	0
304	20241008	140800	78802081	894	894	894	894	0
305	20241008	140700	78802081	894	894	894	894	0
306	20241008	140600	78802081	894	893	894	893	684
307	20241008	140500	78191268	893	893	893	893	0
308	20241008	140400	78191268	893	893	893	893	0
309	20241008	140300	78191268	893	893	893	893	5
310	20241008	140200	78186803	893	892	893	892	170
311	20241008	140100	78035162	892	891	892	891	302
312	20241008	140000	77766079	891	891	891	891	11
313	20241008	135900	77756278	891	891	891	891	0
314	20241008	135800	77756278	891	891	891	891	220
315	20241008	135700	77560258	891	891	891	891	60
316	20241008	135600	77506798	891	891	891	891	2303
317	20241008	135500	75454825	891	891	891	891	0
318	20241008	135400	75454825	891	891	891	891	0
319	20241008	135300	75454825	891	891	891	891	0
320	20241008	135200	75454825	891	891	891	891	0
321	20241008	135100	75454825	891	891	891	891	0
322	20241008	135000	75454825	891	891	891	891	0
323	20241008	134900	75454825	891	891	891	891	0
324	20241008	134800	75454825	891	891	891	891	0
325	20241008	134700	75454825	891	891	891	891	0
326	20241008	134600	75454825	891	891	891	891	0
327	20241008	134500	75454825	891	890	891	890	252
328	20241008	134400	75230544	891	891	891	891	0
329	20241008	134300	75230544	891	891	891	891	1
330	20241008	134200	75229653	890	890	890	890	0
331	20241008	134100	75229653	890	890	890	890	175
332	20241008	134000	75073903	891	891	891	891	0
333	20241008	133900	75073903	891	891	891	891	0
334	20241008	133800	75073903	891	890	891	890	27
335	20241008	133700	75049872	891	891	891	891	0
336	20241008	133600	75049872	891	891	891	891	1
337	20241008	133500	75048981	891	891	891	891	0
338	20241008	133400	75048981	891	891	891	891	0
339	20241008	133300	75048981	891	891	891	891	0
340	20241008	133200	75048981	891	891	891	891	0
341	20241008	133100	75048981	891	891	891	891	1
342	20241008	133000	75048090	890	891	891	890	259
343	20241008	132900	74817480	892	892	892	892	0
344	20241008	132800	74817480	892	892	892	892	0
345	20241008	132700	74817480	892	892	892	892	0
346	20241008	132600	74817480	892	892	892	892	0
347	20241008	132500	74817480	892	892	892	892	0
348	20241008	132400	74817480	892	892	892	892	0
349	20241008	132300	74817480	892	892	892	892	0
350	20241008	132200	74817480	892	892	892	892	0
351	20241008	132100	74817480	892	892	892	892	1
352	20241008	132000	74816588	891	891	891	891	0
353	20241008	131900	74816588	891	891	891	891	0
354	20241008	131800	74816588	891	891	891	891	0
355	20241008	131700	74816588	891	891	891	891	300
356	20241008	131600	74549288	892	892	892	892	0
357	20241008	131500	74549288	892	892	892	892	0
358	20241008	131400	74549288	892	893	893	892	2
359	20241008	131300	74547503	893	893	893	893	11
360	20241008	131200	74537680	893	893	893	893	1
361	20241008	131100	74536787	892	892	892	892	298
362	20241008	131000	74270971	891	891	891	891	300
363	20241008	130900	74003671	892	892	892	892	0
364	20241008	130800	74003671	892	892	892	892	5
365	20241008	130700	73999211	892	892	892	892	0
366	20241008	130600	73999211	892	892	892	892	0
367	20241008	130500	73999211	892	892	892	892	0
368	20241008	130400	73999211	892	892	892	892	0
369	20241008	130300	73999211	892	892	892	892	0
370	20241008	130200	73999211	892	892	892	892	0
371	20241008	130100	73999211	892	891	892	891	4
372	20241008	130000	73995646	891	891	891	891	0
373	20241008	125900	73995646	891	891	891	891	0
374	20241008	125800	73995646	891	891	891	891	0
375	20241008	125700	73995646	891	891	891	891	0
376	20241008	125600	73995646	891	891	891	891	0
377	20241008	125500	73995646	891	891	891	891	0
378	20241008	125400	73995646	891	891	891	891	0
379	20241008	125300	73995646	891	891	891	891	2
380	20241008	125200	73993864	892	892	892	892	0
381	20241008	125100	73993864	892	892	892	892	0
382	20241008	125000	73993864	892	892	892	892	0
383	20241008	124900	73993864	892	892	892	892	1
384	20241008	124800	73992972	892	892	892	892	0
385	20241008	124700	73992972	892	892	892	892	0
386	20241008	124600	73992972	892	892	892	892	0
387	20241008	124500	73992972	892	892	892	892	0
388	20241008	124400	73992972	892	892	892	892	0
389	20241008	124300	73992972	892	892	892	892	0
390	20241008	124200	73992972	892	892	892	892	0
391	20241008	124100	73992972	892	892	892	892	0
392	20241008	124000	73992972	892	892	892	892	0
393	20241008	123900	73992972	892	891	892	890	1102
394	20241008	123800	73011189	892	892	892	892	0
395	20241008	123700	73011189	892	892	892	892	0
396	20241008	123600	73011189	892	892	892	892	1
397	20241008	123500	73010297	891	891	891	891	0
398	20241008	123400	73010297	891	891	891	891	0
399	20241008	123300	73010297	891	891	891	891	0
400	20241008	123200	73010297	891	891	891	891	0
401	20241008	123100	73010297	891	891	891	891	0
402	20241008	123000	73010297	891	891	891	891	0
403	20241008	122900	73010297	891	891	891	891	0
404	20241008	122800	73010297	891	891	891	891	0
405	20241008	122700	73010297	891	891	891	891	0
406	20241008	122600	73010297	891	891	891	891	0
407	20241008	122500	73010297	891	892	892	891	111
408	20241008	122400	72911386	890	890	890	890	0
409	20241008	122300	72911386	890	890	890	890	0
410	20241008	122200	72911386	890	890	890	890	0
411	20241008	122100	72911386	890	890	890	890	0
412	20241008	122000	72911386	890	890	890	890	0
413	20241008	121900	72911386	890	890	890	890	0
414	20241008	121800	72911386	890	890	890	890	0
415	20241008	121700	72911386	890	890	890	890	0
416	20241008	121600	72911386	890	890	890	890	356
417	20241008	121500	72594546	892	892	892	892	0
418	20241008	121400	72594546	892	892	892	892	0
419	20241008	121300	72594546	892	892	892	892	0
420	20241008	121200	72594546	892	892	892	892	15
421	20241008	121100	72581166	892	892	892	892	0
422	20241008	121000	72581166	892	892	892	892	0
423	20241008	120900	72581166	892	892	892	892	667
424	20241008	120800	71986202	888	888	888	888	0
425	20241008	120700	71986202	888	888	888	888	0
426	20241008	120600	71986202	888	889	889	888	2389
427	20241008	120500	69862530	888	888	888	888	0
428	20241008	120400	69862530	888	888	888	888	0
429	20241008	120300	69862530	888	890	890	888	248
430	20241008	120200	69641858	892	892	892	892	0
431	20241008	120100	69641858	892	892	892	892	0
432	20241008	120000	69641858	892	892	892	892	0
433	20241008	115900	69641858	892	892	892	892	0
434	20241008	115800	69641858	892	892	892	892	0
435	20241008	115700	69641858	892	892	892	892	0
436	20241008	115600	69641858	892	892	892	892	0
437	20241008	115500	69641858	892	892	892	892	0
438	20241008	115400	69641858	892	892	892	892	0
439	20241008	115300	69641858	892	892	892	892	0
440	20241008	115200	69641858	892	892	892	892	0
441	20241008	115100	69641858	892	892	892	892	0
442	20241008	115000	69641858	892	892	892	892	0
443	20241008	114900	69641858	892	892	892	892	0
444	20241008	114800	69641858	892	892	892	892	4
445	20241008	114700	69638290	887	887	887	887	0
446	20241008	114600	69638290	887	887	887	887	0
447	20241008	114500	69638290	887	889	889	887	2700
448	20241008	114400	67241454	888	888	888	888	0
449	20241008	114300	67241454	888	888	888	888	0
450	20241008	114200	67241454	888	888	888	888	1
451	20241008	114100	67240566	890	890	890	890	0
452	20241008	114000	67240566	890	890	890	890	0
453	20241008	113900	67240566	890	890	890	890	0
454	20241008	113800	67240566	890	890	890	890	0
455	20241008	113700	67240566	890	890	890	890	0
456	20241008	113600	67240566	890	890	890	890	0
457	20241008	113500	67240566	890	890	890	890	0
458	20241008	113400	67240566	890	890	890	890	0
459	20241008	113300	67240566	890	890	890	890	0
460	20241008	113200	67240566	890	890	890	890	770
461	20241008	113100	66555266	886	886	886	886	0
462	20241008	113000	66555266	886	886	886	886	0
463	20241008	112900	66555266	886	886	886	886	0
464	20241008	112800	66555266	886	886	886	886	0
465	20241008	112700	66555266	886	886	886	886	0
466	20241008	112600	66555266	886	886	886	886	0
467	20241008	112500	66555266	886	886	886	886	0
468	20241008	112400	66555266	886	886	886	886	0
469	20241008	112300	66555266	886	886	886	886	0
470	20241008	112200	66555266	886	886	886	886	0
471	20241008	112100	66555266	886	886	886	886	0
472	20241008	112000	66555266	886	886	886	886	0
473	20241008	111900	66555266	886	886	886	886	0
474	20241008	111800	66555266	886	886	886	886	0
475	20241008	111700	66555266	886	886	886	886	0
476	20241008	111600	66555266	886	886	886	886	0
477	20241008	111500	66555266	886	886	886	886	11
478	20241008	111400	66545520	890	890	890	890	0
479	20241008	111300	66545520	890	890	890	890	0
480	20241008	111200	66545520	890	890	890	890	0
481	20241008	111100	66545520	890	890	890	890	0
482	20241008	111000	66545520	890	890	890	890	0
483	20241008	110900	66545520	890	890	890	890	0
484	20241008	110800	66545520	890	890	890	890	0
485	20241008	110700	66545520	890	890	890	890	0
486	20241008	110600	66545520	890	890	890	890	0
487	20241008	110500	66545520	890	890	890	890	0
488	20241008	110400	66545520	890	890	890	890	0
489	20241008	110300	66545520	890	890	890	890	0
490	20241008	110200	66545520	890	890	890	890	0
491	20241008	110100	66545520	890	890	890	890	0
492	20241008	110000	66545520	890	890	890	890	0
493	20241008	105900	66545520	890	885	890	885	2600
494	20241008	105800	64234520	890	886	890	885	625
495	20241008	105700	63681257	885	885	885	885	0
496	20241008	105600	63681257	885	885	885	885	0
497	20241008	105500	63681257	885	885	885	885	0
498	20241008	105400	63681257	885	885	885	885	290
499	20241008	105300	63424607	885	885	885	885	0
500	20241008	105200	63424607	885	885	885	885	0
501	20241008	105100	63424607	885	885	885	885	10
502	20241008	105000	63415757	884	884	884	884	80
503	20241008	104900	63345037	884	884	884	884	0
504	20241008	104800	63345037	884	884	884	884	0
505	20241008	104700	63345037	884	884	884	884	0
506	20241008	104600	63345037	884	884	884	884	0
507	20241008	104500	63345037	884	884	884	884	0
508	20241008	104400	63345037	884	884	884	884	3
509	20241008	104300	63342385	886	886	886	886	0
510	20241008	104200	63342385	886	886	886	886	3
511	20241008	104100	63339727	886	886	886	886	300
512	20241008	104000	63073927	886	886	886	886	0
513	20241008	103900	63073927	886	886	886	886	0
514	20241008	103800	63073927	886	886	886	886	20
515	20241008	103700	63056207	886	886	886	886	10
516	20241008	103600	63047347	883	883	883	883	0
517	20241008	103500	63047347	883	883	883	883	0
518	20241008	103400	63047347	883	883	883	883	0
519	20241008	103300	63047347	883	883	883	883	0
520	20241008	103200	63047347	883	883	883	883	0
521	20241008	103100	63047347	883	883	883	883	0
522	20241008	103000	63047347	883	883	883	883	0
523	20241008	102900	63047347	883	883	883	883	0
524	20241008	102800	63047347	883	883	883	883	0
525	20241008	102700	63047347	883	883	883	883	0
526	20241008	102600	63047347	883	889	891	880	27503
527	20241008	102500	38797732	890	890	890	890	5
528	20241008	102400	38793282	890	890	890	890	0
529	20241008	102300	38793282	890	890	890	890	1
530	20241008	102200	38792392	889	889	889	889	0
531	20241008	102100	38792392	889	890	890	889	2266
532	20241008	102000	36776652	890	890	890	890	0
533	20241008	101900	36776652	890	890	890	890	5
534	20241008	101800	36772202	890	890	890	890	0
535	20241008	101700	36772202	890	890	890	890	0
536	20241008	101600	36772202	890	890	890	890	0
537	20241008	101500	36772202	890	890	890	890	149
538	20241008	101400	36639592	891	893	893	891	3497
539	20241008	101300	33522158	893	893	893	893	0
540	20241008	101200	33522158	893	893	893	893	0
541	20241008	101100	33522158	893	893	893	893	0
542	20241008	101000	33522158	893	893	893	893	0
543	20241008	100900	33522158	893	893	893	893	18
544	20241008	100800	33506084	892	892	892	892	0
545	20241008	100700	33506084	892	892	892	892	0
546	20241008	100600	33506084	892	893	893	892	166
547	20241008	100500	33357862	893	893	893	893	0
548	20241008	100400	33357862	893	893	893	893	0
549	20241008	100300	33357862	893	894	894	893	24
550	20241008	100200	33336408	894	894	894	894	0
551	20241008	100100	33336408	894	894	894	894	0
552	20241008	100000	33336408	894	894	894	894	0
553	20241008	095900	33336408	894	894	894	894	0
554	20241008	095800	33336408	894	894	894	894	0
555	20241008	095700	33336408	894	894	894	894	0
556	20241008	095600	33336408	894	894	894	894	0
557	20241008	095500	33336408	894	894	894	894	0
558	20241008	095400	33336408	894	894	894	894	0
559	20241008	095300	33336408	894	894	894	894	0
560	20241008	095200	33336408	894	894	894	894	2
561	20241008	095100	33334620	899	899	899	899	0
562	20241008	095000	33334620	899	899	899	899	0
563	20241008	094900	33334620	899	899	899	899	0
564	20241008	094800	33334620	899	899	899	899	0
565	20241008	094700	33334620	899	899	899	899	0
566	20241008	094600	33334620	899	899	899	899	1
567	20241008	094500	33333721	895	896	896	895	3
568	20241008	094400	33331034	899	899	899	899	0
569	20241008	094300	33331034	899	899	899	899	0
570	20241008	094200	33331034	899	899	899	899	0
571	20241008	094100	33331034	899	899	899	899	2
572	20241008	094000	33329236	899	892	899	891	4004
573	20241008	093900	29759808	893	893	893	893	0
574	20241008	093800	29759808	893	893	893	893	0
575	20241008	093700	29759808	893	893	893	893	0
576	20241008	093600	29759808	893	895	895	893	5
577	20241008	093500	29755337	899	899	899	899	0
578	20241008	093400	29755337	899	899	899	899	0
579	20241008	093300	29755337	899	899	899	899	1
580	20241008	093200	29754438	892	892	892	892	0
581	20241008	093100	29754438	892	893	893	892	681
582	20241008	093000	29146975	895	895	895	895	0
583	20241008	092900	29146975	895	895	895	895	0
584	20241008	092800	29146975	895	900	900	895	4
585	20241008	092700	29143390	895	895	895	895	0
586	20241008	092600	29143390	895	895	895	895	0
587	20241008	092500	29143390	895	895	895	895	0
588	20241008	092400	29143390	895	895	895	895	0
589	20241008	092300	29143390	895	898	900	895	53
590	20241008	092200	29095944	895	895	895	895	30
591	20241008	092100	29069094	895	895	896	895	8972
592	20241008	092000	21039153	895	895	895	895	1
593	20241008	091900	21038258	895	895	895	895	0
594	20241008	091800	21038258	895	895	895	895	193
595	20241008	091700	20865523	889	889	889	889	0
596	20241008	091600	20865523	889	889	889	889	0
597	20241008	091500	20865523	889	889	889	889	0
598	20241008	091400	20865523	889	889	889	889	0
599	20241008	091300	20865523	889	889	889	889	0
600	20241008	091200	20865523	889	889	889	889	0
601	20241008	091100	20865523	889	889	889	889	0
602	20241008	091000	20865523	889	889	889	889	1
603	20241008	090900	20864634	889	892	892	889	6120
604	20241008	090800	15420681	891	892	892	891	302
605	20241008	090700	15151597	895	895	895	895	0
606	20241008	090600	15151597	895	895	895	895	0
607	20241008	090500	15151597	895	898	898	895	16780
608	20241008	090400	128190	900	900	900	900	0
609	20241008	090300	128190	900	900	900	900	0
610	20241008	090200	128190	900	900	900	900	0
611	20241008	090100	128190	900	901	901	900	12
612	20241008	090000	117384	902	903	903	902	130