KissMeData/044180/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	193500	21023545	466	466	466	466	309
3	20241008	193400	21023545	466	466	466	466	0
4	20241008	193300	21023545	466	466	466	466	0
5	20241008	193200	21023545	466	466	466	466	0
6	20241008	193100	21023545	466	466	466	466	0
7	20241008	193000	21023545	466	466	466	466	0
8	20241008	192900	21023545	466	466	466	466	0
9	20241008	192800	21023545	466	466	466	466	0
10	20241008	192700	21023545	466	466	466	466	0
11	20241008	192600	21023545	466	466	466	466	0
12	20241008	192500	21023545	466	466	466	466	0
13	20241008	192400	21023545	466	466	466	466	0
14	20241008	192300	21023545	466	466	466	466	0
15	20241008	192200	21023545	466	466	466	466	0
16	20241008	192100	21023545	466	466	466	466	0
17	20241008	192000	21023545	466	466	466	466	0
18	20241008	191900	21023545	466	466	466	466	0
19	20241008	191800	21023545	466	466	466	466	0
20	20241008	191700	21023545	466	466	466	466	0
21	20241008	191600	21023545	466	466	466	466	0
22	20241008	191500	21023545	466	466	466	466	0
23	20241008	191400	21023545	466	466	466	466	0
24	20241008	191300	21023545	466	466	466	466	0
25	20241008	191200	21023545	466	466	466	466	0
26	20241008	191100	21023545	466	466	466	466	0
27	20241008	191000	21023545	466	466	466	466	0
28	20241008	190900	21023545	466	466	466	466	0
29	20241008	190800	21023545	466	466	466	466	0
30	20241008	190700	21023545	466	466	466	466	0
31	20241008	190600	21023545	466	466	466	466	0
32	20241008	190500	21023545	466	466	466	466	309
33	20241008	190400	21023545	466	466	466	466	0
34	20241008	190300	21023545	466	466	466	466	0
35	20241008	190200	21023545	466	466	466	466	0
36	20241008	190100	21023545	466	466	466	466	0
37	20241008	190000	21023545	466	466	466	466	0
38	20241008	185900	21023545	466	466	466	466	0
39	20241008	185800	21023545	466	466	466	466	0
40	20241008	185700	21023545	466	466	466	466	0
41	20241008	185600	21023545	466	466	466	466	0
42	20241008	185500	21023545	466	466	466	466	0
43	20241008	185400	21023545	466	466	466	466	0
44	20241008	185300	21023545	466	466	466	466	0
45	20241008	185200	21023545	466	466	466	466	0
46	20241008	185100	21023545	466	466	466	466	0
47	20241008	185000	21023545	466	466	466	466	0
48	20241008	184900	21023545	466	466	466	466	0
49	20241008	184800	21023545	466	466	466	466	0
50	20241008	184700	21023545	466	466	466	466	0
51	20241008	184600	21023545	466	466	466	466	0
52	20241008	184500	21023545	466	466	466	466	0
53	20241008	184400	21023545	466	466	466	466	0
54	20241008	184300	21023545	466	466	466	466	0
55	20241008	184200	21023545	466	466	466	466	0
56	20241008	184100	21023545	466	466	466	466	0
57	20241008	184000	21023545	466	466	466	466	0
58	20241008	183900	21023545	466	466	466	466	0
59	20241008	183800	21023545	466	466	466	466	0
60	20241008	183700	21023545	466	466	466	466	0
61	20241008	183600	21023545	466	466	466	466	0
62	20241008	183500	21023545	466	466	466	466	309
63	20241008	183400	21023545	466	466	466	466	0
64	20241008	183300	21023545	466	466	466	466	0
65	20241008	183200	21023545	466	466	466	466	0
66	20241008	183100	21023545	466	466	466	466	0
67	20241008	183000	21023545	466	466	466	466	0
68	20241008	182900	21023545	466	466	466	466	0
69	20241008	182800	21023545	466	466	466	466	0
70	20241008	182700	21023545	466	466	466	466	0
71	20241008	182600	21023545	466	466	466	466	0
72	20241008	182500	21023545	466	466	466	466	0
73	20241008	182400	21023545	466	466	466	466	0
74	20241008	182300	21023545	466	466	466	466	0
75	20241008	182200	21023545	466	466	466	466	0
76	20241008	182100	21023545	466	466	466	466	0
77	20241008	182000	21023545	466	466	466	466	0
78	20241008	181900	21023545	466	466	466	466	0
79	20241008	181800	21023545	466	466	466	466	0
80	20241008	181700	21023545	466	466	466	466	0
81	20241008	181600	21023545	466	466	466	466	0
82	20241008	181500	21023545	466	466	466	466	0
83	20241008	181400	21023545	466	466	466	466	0
84	20241008	181300	21023545	466	466	466	466	0
85	20241008	181200	21023545	466	466	466	466	0
86	20241008	181100	21023545	466	466	466	466	0
87	20241008	181000	21023545	466	466	466	466	0
88	20241008	180900	21023545	466	466	466	466	0
89	20241008	180800	21023545	466	466	466	466	0
90	20241008	180700	21023545	466	466	466	466	0
91	20241008	180600	21023545	466	466	466	466	0
92	20241008	180500	21023545	466	466	466	466	309
93	20241008	180400	21023545	466	466	466	466	0
94	20241008	180300	21023545	466	466	466	466	0
95	20241008	180200	21023545	466	466	466	466	0
96	20241008	180100	21023545	466	466	466	466	0
97	20241008	180000	21023545	466	466	466	466	0
98	20241008	175900	21023545	466	466	466	466	0
99	20241008	175800	21023545	466	466	466	466	0
100	20241008	175700	21023545	466	466	466	466	0
101	20241008	175600	21023545	466	466	466	466	0
102	20241008	175500	21023545	466	466	466	466	0
103	20241008	175400	21023545	466	466	466	466	0
104	20241008	175300	21023545	466	466	466	466	0
105	20241008	175200	21023545	466	466	466	466	0
106	20241008	175100	21023545	466	466	466	466	0
107	20241008	175000	21023545	466	466	466	466	0
108	20241008	174900	21023545	466	466	466	466	0
109	20241008	174800	21023545	466	466	466	466	0
110	20241008	174700	21023545	466	466	466	466	0
111	20241008	174600	21023545	466	466	466	466	0
112	20241008	174500	21023545	466	466	466	466	0
113	20241008	174400	21023545	466	466	466	466	0
114	20241008	174300	21023545	466	466	466	466	0
115	20241008	174200	21023545	466	466	466	466	0
116	20241008	174100	21023545	466	466	466	466	0
117	20241008	174000	21023545	466	466	466	466	0
118	20241008	173900	21023545	466	466	466	466	0
119	20241008	173800	21023545	466	466	466	466	0
120	20241008	173700	21023545	466	466	466	466	0
121	20241008	173600	21023545	466	466	466	466	0
122	20241008	173500	21023545	466	466	466	466	309
123	20241008	173400	21023545	466	466	466	466	0
124	20241008	173300	21023545	466	466	466	466	0
125	20241008	173200	21023545	466	466	466	466	0
126	20241008	173100	21023545	466	466	466	466	0
127	20241008	173000	21023545	466	466	466	466	0
128	20241008	172900	21023545	466	466	466	466	0
129	20241008	172800	21023545	466	466	466	466	0
130	20241008	172700	21023545	466	466	466	466	0
131	20241008	172600	21023545	466	466	466	466	0
132	20241008	172500	21023545	466	466	466	466	0
133	20241008	172400	21023545	466	466	466	466	0
134	20241008	172300	21023545	466	466	466	466	0
135	20241008	172200	21023545	466	466	466	466	0
136	20241008	172100	21023545	466	466	466	466	0
137	20241008	172000	21023545	466	466	466	466	0
138	20241008	171900	21023545	466	466	466	466	0
139	20241008	171800	21023545	466	466	466	466	0
140	20241008	171700	21023545	466	466	466	466	0
141	20241008	171600	21023545	466	466	466	466	0
142	20241008	171500	21023545	466	466	466	466	0
143	20241008	171400	21023545	466	466	466	466	0
144	20241008	171300	21023545	466	466	466	466	0
145	20241008	171200	21023545	466	466	466	466	0
146	20241008	171100	21023545	466	466	466	466	0
147	20241008	171000	21023545	466	466	466	466	0
148	20241008	170900	21023545	466	466	466	466	0
149	20241008	170800	21023545	466	466	466	466	0
150	20241008	170700	21023545	466	466	466	466	0
151	20241008	170600	21023545	466	466	466	466	0
152	20241008	170500	21023545	466	466	466	466	309
153	20241008	170400	21023545	466	466	466	466	0
154	20241008	170300	21023545	466	466	466	466	0
155	20241008	170200	21023545	466	466	466	466	0
156	20241008	170100	21023545	466	466	466	466	0
157	20241008	170000	21023545	466	466	466	466	0
158	20241008	165900	21023545	466	466	466	466	0
159	20241008	165800	21023545	466	466	466	466	0
160	20241008	165700	21023545	466	466	466	466	0
161	20241008	165600	21023545	466	466	466	466	0
162	20241008	165500	21023545	466	466	466	466	0
163	20241008	165400	21023545	466	466	466	466	0
164	20241008	165300	21023545	466	466	466	466	0
165	20241008	165200	21023545	466	466	466	466	0
166	20241008	165100	21023545	466	466	466	466	0
167	20241008	165000	21023545	466	466	466	466	0
168	20241008	164900	21023545	466	466	466	466	0
169	20241008	164800	21023545	466	466	466	466	0
170	20241008	164700	21023545	466	466	466	466	0
171	20241008	164600	21023545	466	466	466	466	0
172	20241008	164500	21023545	466	466	466	466	0
173	20241008	164400	21023545	466	466	466	466	0
174	20241008	164300	21023545	466	466	466	466	0
175	20241008	164200	21023545	466	466	466	466	0
176	20241008	164100	21023545	466	466	466	466	0
177	20241008	164000	21023545	466	466	466	466	0
178	20241008	163900	21023545	466	466	466	466	0
179	20241008	163800	21023545	466	466	466	466	0
180	20241008	163700	21023545	466	466	466	466	0
181	20241008	163600	21023545	466	466	466	466	0
182	20241008	163500	21023545	466	466	466	466	309
183	20241008	163400	21023545	466	466	466	466	0
184	20241008	163300	21023545	466	466	466	466	0
185	20241008	163200	21023545	466	466	466	466	0
186	20241008	163100	21023545	466	466	466	466	0
187	20241008	163000	21023545	466	466	466	466	0
188	20241008	162900	21023545	466	466	466	466	0
189	20241008	162800	21023545	466	466	466	466	0
190	20241008	162700	21023545	466	466	466	466	0
191	20241008	162600	21023545	466	466	466	466	0
192	20241008	162500	21023545	466	466	466	466	0
193	20241008	162400	21023545	466	466	466	466	0
194	20241008	162300	21023545	466	466	466	466	0
195	20241008	162200	21023545	466	466	466	466	0
196	20241008	162100	21023545	466	466	466	466	0
197	20241008	162000	21023545	466	466	466	466	0
198	20241008	161900	21023545	466	466	466	466	0
199	20241008	161800	21023545	466	466	466	466	0
200	20241008	161700	21023545	466	466	466	466	0
201	20241008	161600	21023545	466	466	466	466	0
202	20241008	161500	21023545	466	466	466	466	0
203	20241008	161400	21023545	466	466	466	466	0
204	20241008	161300	21023545	466	466	466	466	0
205	20241008	161200	21023545	466	466	466	466	0
206	20241008	161100	21023545	466	466	466	466	0
207	20241008	161000	21023545	466	466	466	466	0
208	20241008	160900	21023545	466	466	466	466	0
209	20241008	160800	21023545	466	466	466	466	0
210	20241008	160700	21023545	466	466	466	466	0
211	20241008	160600	21023545	466	466	466	466	0
212	20241008	160500	21023545	466	466	466	466	309
213	20241008	160400	21023545	466	466	466	466	0
214	20241008	160300	21023545	466	466	466	466	0
215	20241008	160200	21023545	466	466	466	466	0
216	20241008	160100	21023545	466	466	466	466	0
217	20241008	160000	21023545	466	466	466	466	0
218	20241008	155900	21023545	466	466	466	466	0
219	20241008	155800	21023545	466	466	466	466	0
220	20241008	155700	21023545	466	466	466	466	0
221	20241008	155600	21023545	466	466	466	466	0
222	20241008	155500	21023545	466	466	466	466	0
223	20241008	155400	21023545	466	466	466	466	0
224	20241008	155300	21023545	466	466	466	466	0
225	20241008	155200	21023545	466	466	466	466	0
226	20241008	155100	21023545	466	466	466	466	0
227	20241008	155000	21023545	466	466	466	466	0
228	20241008	154900	21023545	466	466	466	466	0
229	20241008	154800	21023545	466	466	466	466	0
230	20241008	154700	21023545	466	466	466	466	0
231	20241008	154600	21023545	466	466	466	466	0
232	20241008	154500	21023545	466	466	466	466	0
233	20241008	154400	21023545	466	466	466	466	0
234	20241008	154300	21023545	466	466	466	466	0
235	20241008	154200	21023545	466	466	466	466	0
236	20241008	154100	21023545	466	466	466	466	0
237	20241008	154000	21023545	466	466	466	466	0
238	20241008	153900	21023545	466	466	466	466	0
239	20241008	153800	21023545	466	466	466	466	0
240	20241008	153700	21023545	466	466	466	466	0
241	20241008	153600	21023545	466	466	466	466	0
242	20241008	153500	21023545	466	466	466	466	309
243	20241008	153400	21023545	466	466	466	466	0
244	20241008	153300	21023545	466	466	466	466	0
245	20241008	153200	21023545	466	466	466	466	0
246	20241008	153100	21023545	466	466	466	466	0
247	20241008	153000	21023545	466	466	466	466	309
248	20241008	152900	20879551	466	466	466	466	0
249	20241008	152800	20879551	466	466	466	466	0
250	20241008	152700	20879551	466	466	466	466	0
251	20241008	152600	20879551	466	466	466	466	0
252	20241008	152500	20879551	466	466	466	466	0
253	20241008	152400	20879551	466	466	466	466	0
254	20241008	152300	20879551	466	466	466	466	0
255	20241008	152200	20879551	466	466	466	466	0
256	20241008	152100	20879551	466	466	466	466	0
257	20241008	152000	20879551	466	466	466	466	0
258	20241008	151900	20879551	466	466	466	466	0
259	20241008	151800	20879551	466	466	466	466	0
260	20241008	151700	20879551	466	466	466	466	0
261	20241008	151600	20879551	466	466	466	466	0
262	20241008	151500	20879551	466	464	466	464	2000
263	20241008	151400	19948000	464	464	464	464	0
264	20241008	151300	19948000	464	464	464	464	0
265	20241008	151200	19948000	464	464	464	464	0
266	20241008	151100	19948000	464	464	464	464	0
267	20241008	151000	19948000	464	464	464	464	0
268	20241008	150900	19948000	464	464	464	464	0
269	20241008	150800	19948000	464	464	464	464	0
270	20241008	150700	19948000	464	464	464	464	0
271	20241008	150600	19948000	464	464	464	464	0
272	20241008	150500	19948000	464	464	464	464	0
273	20241008	150400	19948000	464	464	464	464	102
274	20241008	150300	19900672	464	464	464	464	0
275	20241008	150200	19900672	464	464	464	464	0
276	20241008	150100	19900672	464	464	464	464	0
277	20241008	150000	19900672	464	464	464	464	0
278	20241008	145900	19900672	464	464	464	464	0
279	20241008	145800	19900672	464	464	464	464	0
280	20241008	145700	19900672	464	464	464	464	0
281	20241008	145600	19900672	464	464	464	464	0
282	20241008	145500	19900672	464	464	464	464	9
283	20241008	145400	19896496	466	466	466	466	0
284	20241008	145300	19896496	466	466	466	466	0
285	20241008	145200	19896496	466	466	466	466	0
286	20241008	145100	19896496	466	466	466	466	784
287	20241008	145000	19531152	465	465	465	465	276
288	20241008	144900	19402812	465	465	465	465	0
289	20241008	144800	19402812	465	465	465	465	1
290	20241008	144700	19402347	463	463	463	463	196
291	20241008	144600	19311599	463	463	463	463	0
292	20241008	144500	19311599	463	463	463	463	0
293	20241008	144400	19311599	463	463	463	463	0
294	20241008	144300	19311599	463	463	463	463	0
295	20241008	144200	19311599	463	463	463	463	0
296	20241008	144100	19311599	463	463	463	463	383
297	20241008	144000	19134270	465	465	465	465	0
298	20241008	143900	19134270	465	465	465	465	0
299	20241008	143800	19134270	465	465	465	465	0
300	20241008	143700	19134270	465	465	465	465	0
301	20241008	143600	19134270	465	465	465	465	0
302	20241008	143500	19134270	465	465	465	465	0
303	20241008	143400	19134270	465	465	465	465	111
304	20241008	143300	19082655	465	465	465	465	0
305	20241008	143200	19082655	465	465	465	465	0
306	20241008	143100	19082655	465	465	465	465	0
307	20241008	143000	19082655	465	465	465	465	0
308	20241008	142900	19082655	465	465	465	465	0
309	20241008	142800	19082655	465	465	465	465	0
310	20241008	142700	19082655	465	465	465	465	0
311	20241008	142600	19082655	465	465	465	465	0
312	20241008	142500	19082655	465	465	465	465	0
313	20241008	142400	19082655	465	465	465	465	0
314	20241008	142300	19082655	465	465	465	465	0
315	20241008	142200	19082655	465	465	465	465	0
316	20241008	142100	19082655	465	465	465	465	0
317	20241008	142000	19082655	465	465	465	465	0
318	20241008	141900	19082655	465	465	465	465	2
319	20241008	141800	19081725	465	465	465	465	7
320	20241008	141700	19078470	465	465	465	465	111
321	20241008	141600	19026855	463	463	463	463	0
322	20241008	141500	19026855	463	463	463	463	0
323	20241008	141400	19026855	463	463	463	463	0
324	20241008	141300	19026855	463	463	463	463	0
325	20241008	141200	19026855	463	463	463	463	27
326	20241008	141100	19014354	464	464	464	464	0
327	20241008	141000	19014354	464	464	464	464	0
328	20241008	140900	19014354	464	464	464	464	0
329	20241008	140800	19014354	464	464	464	464	0
330	20241008	140700	19014354	464	464	464	464	0
331	20241008	140600	19014354	464	464	464	464	1
332	20241008	140500	19013890	464	464	464	464	5
333	20241008	140400	19011570	465	465	465	465	0
334	20241008	140300	19011570	465	465	465	465	0
335	20241008	140200	19011570	465	465	465	465	0
336	20241008	140100	19011570	465	465	465	465	0
337	20241008	140000	19011570	465	465	465	465	112
338	20241008	135900	18959490	465	465	465	465	0
339	20241008	135800	18959490	465	465	465	465	0
340	20241008	135700	18959490	465	465	465	465	0
341	20241008	135600	18959490	465	465	465	465	0
342	20241008	135500	18959490	465	465	465	465	0
343	20241008	135400	18959490	465	465	465	465	0
344	20241008	135300	18959490	465	465	465	465	0
345	20241008	135200	18959490	465	465	465	465	0
346	20241008	135100	18959490	465	465	465	465	0
347	20241008	135000	18959490	465	465	465	465	0
348	20241008	134900	18959490	465	465	465	465	0
349	20241008	134800	18959490	465	465	465	465	3
350	20241008	134700	18958095	465	465	465	465	0
351	20241008	134600	18958095	465	465	465	465	0
352	20241008	134500	18958095	465	465	465	465	0
353	20241008	134400	18958095	465	465	465	465	0
354	20241008	134300	18958095	465	465	465	465	112
355	20241008	134200	18906015	465	465	465	465	0
356	20241008	134100	18906015	465	465	465	465	0
357	20241008	134000	18906015	465	465	465	465	0
358	20241008	133900	18906015	465	465	465	465	0
359	20241008	133800	18906015	465	465	465	465	0
360	20241008	133700	18906015	465	465	465	465	0
361	20241008	133600	18906015	465	465	465	465	0
362	20241008	133500	18906015	465	465	465	465	0
363	20241008	133400	18906015	465	465	465	465	0
364	20241008	133300	18906015	465	465	465	465	0
365	20241008	133200	18906015	465	465	465	465	0
366	20241008	133100	18906015	465	465	465	465	0
367	20241008	133000	18906015	465	465	465	465	100
368	20241008	132900	18859515	465	465	465	465	0
369	20241008	132800	18859515	465	465	465	465	0
370	20241008	132700	18859515	465	465	465	465	0
371	20241008	132600	18859515	465	464	465	464	112
372	20241008	132500	18807450	464	464	464	464	0
373	20241008	132400	18807450	464	464	464	464	0
374	20241008	132300	18807450	464	464	464	464	0
375	20241008	132200	18807450	464	464	464	464	0
376	20241008	132100	18807450	464	464	464	464	0
377	20241008	132000	18807450	464	464	464	464	0
378	20241008	131900	18807450	464	464	464	464	137
379	20241008	131800	18743882	464	464	464	464	0
380	20241008	131700	18743882	464	464	464	464	1
381	20241008	131600	18743418	463	463	463	463	18
382	20241008	131500	18735084	463	463	463	463	0
383	20241008	131400	18735084	463	463	463	463	500
384	20241008	131300	18503584	463	463	463	463	500
385	20241008	131200	18272084	463	463	463	463	0
386	20241008	131100	18272084	463	463	463	463	0
387	20241008	131000	18272084	463	463	463	463	0
388	20241008	130900	18272084	463	463	463	463	112
389	20241008	130800	18220228	463	463	463	463	0
390	20241008	130700	18220228	463	463	463	463	0
391	20241008	130600	18220228	463	463	463	463	0
392	20241008	130500	18220228	463	463	463	463	0
393	20241008	130400	18220228	463	463	463	463	0
394	20241008	130300	18220228	463	463	463	463	1
395	20241008	130200	18219765	463	463	463	463	0
396	20241008	130100	18219765	463	463	463	463	0
397	20241008	130000	18219765	463	463	463	463	0
398	20241008	125900	18219765	463	463	463	463	0
399	20241008	125800	18219765	463	463	463	463	0
400	20241008	125700	18219765	463	463	463	463	0
401	20241008	125600	18219765	463	463	463	463	1
402	20241008	125500	18219302	462	462	462	462	0
403	20241008	125400	18219302	462	462	462	462	0
404	20241008	125300	18219302	462	462	462	462	0
405	20241008	125200	18219302	462	463	463	462	173
406	20241008	125100	18139264	461	461	461	461	292
407	20241008	125000	18004652	461	461	461	461	0
408	20241008	124900	18004652	461	461	461	461	162
409	20241008	124800	17929970	462	462	462	462	43
410	20241008	124700	17910104	462	462	462	462	0
411	20241008	124600	17910104	462	462	462	462	4
412	20241008	124500	17908256	463	463	463	463	0
413	20241008	124400	17908256	463	463	463	463	0
414	20241008	124300	17908256	463	463	463	463	0
415	20241008	124200	17908256	463	463	463	463	0
416	20241008	124100	17908256	463	463	463	463	0
417	20241008	124000	17908256	463	463	463	463	0
418	20241008	123900	17908256	463	463	463	463	0
419	20241008	123800	17908256	463	463	463	463	0
420	20241008	123700	17908256	463	463	463	463	0
421	20241008	123600	17908256	463	463	463	463	0
422	20241008	123500	17908256	463	463	463	463	112
423	20241008	123400	17856400	463	463	463	463	100
424	20241008	123300	17810100	463	463	463	463	100
425	20241008	123200	17763800	463	463	463	463	60
426	20241008	123100	17736020	463	462	463	462	101
427	20241008	123000	17689357	462	462	462	462	997
428	20241008	122900	17228743	462	462	462	462	0
429	20241008	122800	17228743	462	462	462	462	0
430	20241008	122700	17228743	462	462	462	462	0
431	20241008	122600	17228743	462	462	462	462	0
432	20241008	122500	17228743	462	462	462	462	0
433	20241008	122400	17228743	462	462	462	462	0
434	20241008	122300	17228743	462	462	462	462	540
435	20241008	122200	16979263	463	463	463	463	0
436	20241008	122100	16979263	463	463	463	463	0
437	20241008	122000	16979263	463	463	463	463	0
438	20241008	121900	16979263	463	463	463	463	12
439	20241008	121800	16973707	463	463	463	463	112
440	20241008	121700	16921851	463	463	463	463	0
441	20241008	121600	16921851	463	463	463	463	0
442	20241008	121500	16921851	463	463	463	463	0
443	20241008	121400	16921851	463	463	463	463	0
444	20241008	121300	16921851	463	463	463	463	0
445	20241008	121200	16921851	463	463	463	463	100
446	20241008	121100	16875551	463	463	463	463	0
447	20241008	121000	16875551	463	463	463	463	269
448	20241008	120900	16751004	463	463	463	463	0
449	20241008	120800	16751004	463	463	463	463	2
450	20241008	120700	16750078	463	463	463	463	10
451	20241008	120600	16745448	464	464	464	464	0
452	20241008	120500	16745448	464	464	464	464	0
453	20241008	120400	16745448	464	464	464	464	0
454	20241008	120300	16745448	464	464	464	464	0
455	20241008	120200	16745448	464	464	464	464	1
456	20241008	120100	16744984	463	464	464	463	133
457	20241008	120000	16683293	464	464	464	464	0
458	20241008	115900	16683293	464	464	464	464	0
459	20241008	115800	16683293	464	464	464	464	0
460	20241008	115700	16683293	464	464	464	464	0
461	20241008	115600	16683293	464	464	464	464	0
462	20241008	115500	16683293	464	464	464	464	0
463	20241008	115400	16683293	464	464	464	464	0
464	20241008	115300	16683293	464	464	464	464	200
465	20241008	115200	16590493	464	464	464	464	0
466	20241008	115100	16590493	464	464	464	464	0
467	20241008	115000	16590493	464	464	464	464	0
468	20241008	114900	16590493	464	464	464	464	0
469	20241008	114800	16590493	464	464	464	464	0
470	20241008	114700	16590493	464	464	464	464	0
471	20241008	114600	16590493	464	464	464	464	0
472	20241008	114500	16590493	464	464	464	464	0
473	20241008	114400	16590493	464	465	465	464	125
474	20241008	114300	16532381	465	465	465	465	0
475	20241008	114200	16532381	465	465	465	465	0
476	20241008	114100	16532381	465	465	465	465	0
477	20241008	114000	16532381	465	465	465	465	0
478	20241008	113900	16532381	465	465	465	465	0
479	20241008	113800	16532381	465	465	465	465	0
480	20241008	113700	16532381	465	465	465	465	0
481	20241008	113600	16532381	465	465	465	465	0
482	20241008	113500	16532381	465	465	465	465	202
483	20241008	113400	16438451	466	466	466	466	0
484	20241008	113300	16438451	466	466	466	466	0
485	20241008	113200	16438451	466	466	466	466	0
486	20241008	113100	16438451	466	466	466	466	0
487	20241008	113000	16438451	466	466	466	466	0
488	20241008	112900	16438451	466	466	466	466	1500
489	20241008	112800	15739451	466	466	466	466	0
490	20241008	112700	15739451	466	466	466	466	112
491	20241008	112600	15687259	466	466	466	466	0
492	20241008	112500	15687259	466	466	466	466	0
493	20241008	112400	15687259	466	466	466	466	0
494	20241008	112300	15687259	466	466	466	466	0
495	20241008	112200	15687259	466	466	466	466	0
496	20241008	112100	15687259	466	466	466	466	0
497	20241008	112000	15687259	466	466	466	466	0
498	20241008	111900	15687259	466	466	466	466	0
499	20241008	111800	15687259	466	466	466	466	0
500	20241008	111700	15687259	466	466	466	466	0
501	20241008	111600	15687259	466	466	466	466	0
502	20241008	111500	15687259	466	466	466	466	0
503	20241008	111400	15687259	466	466	466	466	0
504	20241008	111300	15687259	466	466	466	466	0
505	20241008	111200	15687259	466	466	466	466	0
506	20241008	111100	15687259	466	466	466	466	0
507	20241008	111000	15687259	466	465	466	465	112
508	20241008	110900	15635132	465	465	465	465	0
509	20241008	110800	15635132	465	465	465	465	0
510	20241008	110700	15635132	465	465	465	465	0
511	20241008	110600	15635132	465	465	465	465	0
512	20241008	110500	15635132	465	465	465	465	0
513	20241008	110400	15635132	465	465	465	465	0
514	20241008	110300	15635132	465	465	465	465	0
515	20241008	110200	15635132	465	465	465	465	0
516	20241008	110100	15635132	465	465	465	465	35
517	20241008	110000	15618857	465	466	466	465	335
518	20241008	105900	15463081	465	465	466	465	13
519	20241008	105800	15457035	466	466	466	466	0
520	20241008	105700	15457035	466	466	466	466	0
521	20241008	105600	15457035	466	466	466	466	0
522	20241008	105500	15457035	466	466	466	466	0
523	20241008	105400	15457035	466	466	466	466	0
524	20241008	105300	15457035	466	466	466	466	112
525	20241008	105200	15404843	466	466	466	466	0
526	20241008	105100	15404843	466	466	466	466	0
527	20241008	105000	15404843	466	466	466	466	0
528	20241008	104900	15404843	466	466	466	466	0
529	20241008	104800	15404843	466	466	466	466	0
530	20241008	104700	15404843	466	466	466	466	0
531	20241008	104600	15404843	466	466	466	466	1
532	20241008	104500	15404377	466	466	466	466	0
533	20241008	104400	15404377	466	466	466	466	1
534	20241008	104300	15403911	465	465	465	465	0
535	20241008	104200	15403911	465	465	465	465	0
536	20241008	104100	15403911	465	465	465	465	0
537	20241008	104000	15403911	465	465	465	465	1000
538	20241008	103900	14938911	465	465	465	465	0
539	20241008	103800	14938911	465	465	465	465	0
540	20241008	103700	14938911	465	465	465	465	0
541	20241008	103600	14938911	465	465	465	465	113
542	20241008	103500	14886366	464	464	464	464	0
543	20241008	103400	14886366	464	464	464	464	351
544	20241008	103300	14723502	465	465	465	465	0
545	20241008	103200	14723502	465	465	465	465	0
546	20241008	103100	14723502	465	465	465	465	0
547	20241008	103000	14723502	465	465	465	465	0
548	20241008	102900	14723502	465	465	465	465	0
549	20241008	102800	14723502	465	465	465	465	0
550	20241008	102700	14723502	465	465	465	465	0
551	20241008	102600	14723502	465	465	465	465	0
552	20241008	102500	14723502	465	465	465	465	2
553	20241008	102400	14722572	463	463	463	463	10
554	20241008	102300	14717942	465	465	465	465	0
555	20241008	102200	14717942	465	465	465	465	0
556	20241008	102100	14717942	465	465	465	465	1
557	20241008	102000	14717477	465	465	465	465	0
558	20241008	101900	14717477	465	465	465	465	112
559	20241008	101800	14665397	464	464	464	464	0
560	20241008	101700	14665397	464	464	464	464	0
561	20241008	101600	14665397	464	464	464	464	0
562	20241008	101500	14665397	464	464	464	464	0
563	20241008	101400	14665397	464	464	464	464	0
564	20241008	101300	14665397	464	464	464	464	0
565	20241008	101200	14665397	464	464	464	464	0
566	20241008	101100	14665397	464	464	464	464	0
567	20241008	101000	14665397	464	464	464	464	2
568	20241008	100900	14664469	465	465	465	465	0
569	20241008	100800	14664469	465	465	465	465	0
570	20241008	100700	14664469	465	464	465	464	2313
571	20241008	100600	13588950	464	464	464	464	1
572	20241008	100500	13588486	465	465	465	465	0
573	20241008	100400	13588486	465	465	465	465	0
574	20241008	100300	13588486	465	465	465	465	0
575	20241008	100200	13588486	465	465	465	465	112
576	20241008	100100	13536406	463	463	463	463	0
577	20241008	100000	13536406	463	463	463	463	0
578	20241008	095900	13536406	463	463	463	463	0
579	20241008	095800	13536406	463	463	463	463	0
580	20241008	095700	13536406	463	463	463	463	0
581	20241008	095600	13536406	463	463	463	463	1
582	20241008	095500	13535943	464	464	464	464	0
583	20241008	095400	13535943	464	464	464	464	13075
584	20241008	095300	7469143	464	464	464	464	399
585	20241008	095200	7284007	464	464	464	464	0
586	20241008	095100	7284007	464	464	464	464	1890
587	20241008	095000	6407047	464	464	464	464	10
588	20241008	094900	6402407	463	463	463	463	0
589	20241008	094800	6402407	463	463	463	463	0
590	20241008	094700	6402407	463	463	463	463	0
591	20241008	094600	6402407	463	463	463	463	163
592	20241008	094500	6326938	464	464	464	464	112
593	20241008	094400	6274970	463	463	463	463	0
594	20241008	094300	6274970	463	463	463	463	152
595	20241008	094200	6204594	463	463	463	463	0
596	20241008	094100	6204594	463	463	463	463	391
597	20241008	094000	6023561	463	463	463	463	1
598	20241008	093900	6023098	462	462	462	462	0
599	20241008	093800	6023098	462	462	462	462	0
600	20241008	093700	6023098	462	462	462	462	0
601	20241008	093600	6023098	462	462	462	462	0
602	20241008	093500	6023098	462	462	462	462	392
603	20241008	093400	5841994	463	463	463	463	0
604	20241008	093300	5841994	463	463	463	463	40
605	20241008	093200	5823474	463	463	463	463	67
606	20241008	093100	5792453	463	463	463	463	0
607	20241008	093000	5792453	463	463	463	463	0
608	20241008	092900	5792453	463	463	463	463	0
609	20241008	092800	5792453	463	463	463	463	0
610	20241008	092700	5792453	463	463	463	463	1
611	20241008	092600	5791990	464	464	464	464	0
612	20241008	092500	5791990	464	464	464	464	0
613	20241008	092400	5791990	464	464	464	464	0
614	20241008	092300	5791990	464	464	464	464	0
615	20241008	092200	5791990	464	464	464	464	0
616	20241008	092100	5791990	464	464	464	464	0
617	20241008	092000	5791990	464	464	464	464	0
618	20241008	091900	5791990	464	464	464	464	0
619	20241008	091800	5791990	464	464	464	464	0
620	20241008	091700	5791990	464	464	464	464	0
621	20241008	091600	5791990	464	464	464	464	0
622	20241008	091500	5791990	464	464	464	464	0
623	20241008	091400	5791990	464	464	464	464	0
624	20241008	091300	5791990	464	464	464	464	0
625	20241008	091200	5791990	464	464	464	464	10
626	20241008	091100	5787350	464	464	464	464	20
627	20241008	091000	5778070	464	464	464	464	0
628	20241008	090900	5778070	464	464	464	464	0
629	20241008	090800	5778070	464	464	464	464	5
630	20241008	090700	5775750	464	464	464	464	0
631	20241008	090600	5775750	464	464	464	464	0
632	20241008	090500	5775750	464	464	464	464	0
633	20241008	090400	5775750	464	464	464	464	0
634	20241008	090300	5775750	464	463	464	463	2962
635	20241008	090200	4401998	464	464	464	464	0
636	20241008	090100	4401998	464	461	464	461	1430
637	20241008	090000	3740408	462	462	462	460	8100