KissMeData/044180/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	192800	11115536	469	469	469	469	295
3	20241018	192700	11115536	469	469	469	469	0
4	20241018	192600	11115536	469	469	469	469	0
5	20241018	192500	11115536	469	469	469	469	0
6	20241018	192400	11115536	469	469	469	469	0
7	20241018	192300	11115536	469	469	469	469	0
8	20241018	192200	11115536	469	469	469	469	0
9	20241018	192100	11115536	469	469	469	469	0
10	20241018	192000	11115536	469	469	469	469	0
11	20241018	191900	11115536	469	469	469	469	0
12	20241018	191800	11115536	469	469	469	469	0
13	20241018	191700	11115536	469	469	469	469	0
14	20241018	191600	11115536	469	469	469	469	0
15	20241018	191500	11115536	469	469	469	469	0
16	20241018	191400	11115536	469	469	469	469	0
17	20241018	191300	11115536	469	469	469	469	0
18	20241018	191200	11115536	469	469	469	469	0
19	20241018	191100	11115536	469	469	469	469	0
20	20241018	191000	11115536	469	469	469	469	0
21	20241018	190900	11115536	469	469	469	469	0
22	20241018	190800	11115536	469	469	469	469	0
23	20241018	190700	11115536	469	469	469	469	0
24	20241018	190600	11115536	469	469	469	469	0
25	20241018	190500	11115536	469	469	469	469	0
26	20241018	190400	11115536	469	469	469	469	0
27	20241018	190300	11115536	469	469	469	469	0
28	20241018	190200	11115536	469	469	469	469	0
29	20241018	190100	11115536	469	469	469	469	0
30	20241018	190000	11115536	469	469	469	469	0
31	20241018	185900	11115536	469	469	469	469	0
32	20241018	185800	11115536	469	469	469	469	295
33	20241018	185700	11115536	469	469	469	469	0
34	20241018	185600	11115536	469	469	469	469	0
35	20241018	185500	11115536	469	469	469	469	0
36	20241018	185400	11115536	469	469	469	469	0
37	20241018	185300	11115536	469	469	469	469	0
38	20241018	185200	11115536	469	469	469	469	0
39	20241018	185100	11115536	469	469	469	469	0
40	20241018	185000	11115536	469	469	469	469	0
41	20241018	184900	11115536	469	469	469	469	0
42	20241018	184800	11115536	469	469	469	469	0
43	20241018	184700	11115536	469	469	469	469	0
44	20241018	184600	11115536	469	469	469	469	0
45	20241018	184500	11115536	469	469	469	469	0
46	20241018	184400	11115536	469	469	469	469	0
47	20241018	184300	11115536	469	469	469	469	0
48	20241018	184200	11115536	469	469	469	469	0
49	20241018	184100	11115536	469	469	469	469	0
50	20241018	184000	11115536	469	469	469	469	0
51	20241018	183900	11115536	469	469	469	469	0
52	20241018	183800	11115536	469	469	469	469	0
53	20241018	183700	11115536	469	469	469	469	0
54	20241018	183600	11115536	469	469	469	469	0
55	20241018	183500	11115536	469	469	469	469	0
56	20241018	183400	11115536	469	469	469	469	0
57	20241018	183300	11115536	469	469	469	469	0
58	20241018	183200	11115536	469	469	469	469	0
59	20241018	183100	11115536	469	469	469	469	0
60	20241018	183000	11115536	469	469	469	469	0
61	20241018	182900	11115536	469	469	469	469	0
62	20241018	182800	11115536	469	469	469	469	295
63	20241018	182700	11115536	469	469	469	469	0
64	20241018	182600	11115536	469	469	469	469	0
65	20241018	182500	11115536	469	469	469	469	0
66	20241018	182400	11115536	469	469	469	469	0
67	20241018	182300	11115536	469	469	469	469	0
68	20241018	182200	11115536	469	469	469	469	0
69	20241018	182100	11115536	469	469	469	469	0
70	20241018	182000	11115536	469	469	469	469	0
71	20241018	181900	11115536	469	469	469	469	0
72	20241018	181800	11115536	469	469	469	469	0
73	20241018	181700	11115536	469	469	469	469	0
74	20241018	181600	11115536	469	469	469	469	0
75	20241018	181500	11115536	469	469	469	469	0
76	20241018	181400	11115536	469	469	469	469	0
77	20241018	181300	11115536	469	469	469	469	0
78	20241018	181200	11115536	469	469	469	469	0
79	20241018	181100	11115536	469	469	469	469	0
80	20241018	181000	11115536	469	469	469	469	0
81	20241018	180900	11115536	469	469	469	469	0
82	20241018	180800	11115536	469	469	469	469	0
83	20241018	180700	11115536	469	469	469	469	0
84	20241018	180600	11115536	469	469	469	469	0
85	20241018	180500	11115536	469	469	469	469	0
86	20241018	180400	11115536	469	469	469	469	0
87	20241018	180300	11115536	469	469	469	469	0
88	20241018	180200	11115536	469	469	469	469	0
89	20241018	180100	11115536	469	469	469	469	0
90	20241018	180000	11115536	469	469	469	469	0
91	20241018	175900	11115536	469	469	469	469	0
92	20241018	175800	11115536	469	469	469	469	295
93	20241018	175700	11115536	469	469	469	469	0
94	20241018	175600	11115536	469	469	469	469	0
95	20241018	175500	11115536	469	469	469	469	0
96	20241018	175400	11115536	469	469	469	469	0
97	20241018	175300	11115536	469	469	469	469	0
98	20241018	175200	11115536	469	469	469	469	0
99	20241018	175100	11115536	469	469	469	469	0
100	20241018	175000	11115536	469	469	469	469	0
101	20241018	174900	11115536	469	469	469	469	0
102	20241018	174800	11115536	469	469	469	469	0
103	20241018	174700	11115536	469	469	469	469	0
104	20241018	174600	11115536	469	469	469	469	0
105	20241018	174500	11115536	469	469	469	469	0
106	20241018	174400	11115536	469	469	469	469	0
107	20241018	174300	11115536	469	469	469	469	0
108	20241018	174200	11115536	469	469	469	469	0
109	20241018	174100	11115536	469	469	469	469	0
110	20241018	174000	11115536	469	469	469	469	0
111	20241018	173900	11115536	469	469	469	469	0
112	20241018	173800	11115536	469	469	469	469	0
113	20241018	173700	11115536	469	469	469	469	0
114	20241018	173600	11115536	469	469	469	469	0
115	20241018	173500	11115536	469	469	469	469	0
116	20241018	173400	11115536	469	469	469	469	0
117	20241018	173300	11115536	469	469	469	469	0
118	20241018	173200	11115536	469	469	469	469	0
119	20241018	173100	11115536	469	469	469	469	0
120	20241018	173000	11115536	469	469	469	469	0
121	20241018	172900	11115536	469	469	469	469	0
122	20241018	172800	11115536	469	469	469	469	295
123	20241018	172700	11115536	469	469	469	469	0
124	20241018	172600	11115536	469	469	469	469	0
125	20241018	172500	11115536	469	469	469	469	0
126	20241018	172400	11115536	469	469	469	469	0
127	20241018	172300	11115536	469	469	469	469	0
128	20241018	172200	11115536	469	469	469	469	0
129	20241018	172100	11115536	469	469	469	469	0
130	20241018	172000	11115536	469	469	469	469	0
131	20241018	171900	11115536	469	469	469	469	0
132	20241018	171800	11115536	469	469	469	469	0
133	20241018	171700	11115536	469	469	469	469	0
134	20241018	171600	11115536	469	469	469	469	0
135	20241018	171500	11115536	469	469	469	469	0
136	20241018	171400	11115536	469	469	469	469	0
137	20241018	171300	11115536	469	469	469	469	0
138	20241018	171200	11115536	469	469	469	469	0
139	20241018	171100	11115536	469	469	469	469	0
140	20241018	171000	11115536	469	469	469	469	0
141	20241018	170900	11115536	469	469	469	469	0
142	20241018	170800	11115536	469	469	469	469	0
143	20241018	170700	11115536	469	469	469	469	0
144	20241018	170600	11115536	469	469	469	469	0
145	20241018	170500	11115536	469	469	469	469	0
146	20241018	170400	11115536	469	469	469	469	0
147	20241018	170300	11115536	469	469	469	469	0
148	20241018	170200	11115536	469	469	469	469	0
149	20241018	170100	11115536	469	469	469	469	0
150	20241018	170000	11115536	469	469	469	469	0
151	20241018	165900	11115536	469	469	469	469	0
152	20241018	165800	11115536	469	469	469	469	295
153	20241018	165700	11115536	469	469	469	469	0
154	20241018	165600	11115536	469	469	469	469	0
155	20241018	165500	11115536	469	469	469	469	0
156	20241018	165400	11115536	469	469	469	469	0
157	20241018	165300	11115536	469	469	469	469	0
158	20241018	165200	11115536	469	469	469	469	0
159	20241018	165100	11115536	469	469	469	469	0
160	20241018	165000	11115536	469	469	469	469	0
161	20241018	164900	11115536	469	469	469	469	0
162	20241018	164800	11115536	469	469	469	469	0
163	20241018	164700	11115536	469	469	469	469	0
164	20241018	164600	11115536	469	469	469	469	0
165	20241018	164500	11115536	469	469	469	469	0
166	20241018	164400	11115536	469	469	469	469	0
167	20241018	164300	11115536	469	469	469	469	0
168	20241018	164200	11115536	469	469	469	469	0
169	20241018	164100	11115536	469	469	469	469	0
170	20241018	164000	11115536	469	469	469	469	0
171	20241018	163900	11115536	469	469	469	469	0
172	20241018	163800	11115536	469	469	469	469	0
173	20241018	163700	11115536	469	469	469	469	0
174	20241018	163600	11115536	469	469	469	469	0
175	20241018	163500	11115536	469	469	469	469	0
176	20241018	163400	11115536	469	469	469	469	0
177	20241018	163300	11115536	469	469	469	469	0
178	20241018	163200	11115536	469	469	469	469	0
179	20241018	163100	11115536	469	469	469	469	0
180	20241018	163000	11115536	469	469	469	469	0
181	20241018	162900	11115536	469	469	469	469	0
182	20241018	162800	11115536	469	469	469	469	295
183	20241018	162700	11115536	469	469	469	469	0
184	20241018	162600	11115536	469	469	469	469	0
185	20241018	162500	11115536	469	469	469	469	0
186	20241018	162400	11115536	469	469	469	469	0
187	20241018	162300	11115536	469	469	469	469	0
188	20241018	162200	11115536	469	469	469	469	0
189	20241018	162100	11115536	469	469	469	469	0
190	20241018	162000	11115536	469	469	469	469	0
191	20241018	161900	11115536	469	469	469	469	0
192	20241018	161800	11115536	469	469	469	469	0
193	20241018	161700	11115536	469	469	469	469	0
194	20241018	161600	11115536	469	469	469	469	0
195	20241018	161500	11115536	469	469	469	469	0
196	20241018	161400	11115536	469	469	469	469	0
197	20241018	161300	11115536	469	469	469	469	0
198	20241018	161200	11115536	469	469	469	469	0
199	20241018	161100	11115536	469	469	469	469	0
200	20241018	161000	11115536	469	469	469	469	0
201	20241018	160900	11115536	469	469	469	469	0
202	20241018	160800	11115536	469	469	469	469	0
203	20241018	160700	11115536	469	469	469	469	0
204	20241018	160600	11115536	469	469	469	469	0
205	20241018	160500	11115536	469	469	469	469	0
206	20241018	160400	11115536	469	469	469	469	0
207	20241018	160300	11115536	469	469	469	469	0
208	20241018	160200	11115536	469	469	469	469	0
209	20241018	160100	11115536	469	469	469	469	0
210	20241018	160000	11115536	469	469	469	469	0
211	20241018	155900	11115536	469	469	469	469	0
212	20241018	155800	11115536	469	469	469	469	295
213	20241018	155700	11115536	469	469	469	469	0
214	20241018	155600	11115536	469	469	469	469	0
215	20241018	155500	11115536	469	469	469	469	0
216	20241018	155400	11115536	469	469	469	469	0
217	20241018	155300	11115536	469	469	469	469	0
218	20241018	155200	11115536	469	469	469	469	0
219	20241018	155100	11115536	469	469	469	469	0
220	20241018	155000	11115536	469	469	469	469	0
221	20241018	154900	11115536	469	469	469	469	0
222	20241018	154800	11115536	469	469	469	469	0
223	20241018	154700	11115536	469	469	469	469	0
224	20241018	154600	11115536	469	469	469	469	0
225	20241018	154500	11115536	469	469	469	469	0
226	20241018	154400	11115536	469	469	469	469	0
227	20241018	154300	11115536	469	469	469	469	0
228	20241018	154200	11115536	469	469	469	469	0
229	20241018	154100	11115536	469	469	469	469	0
230	20241018	154000	11115536	469	469	469	469	0
231	20241018	153900	11115536	469	469	469	469	0
232	20241018	153800	11115536	469	469	469	469	0
233	20241018	153700	11115536	469	469	469	469	0
234	20241018	153600	11115536	469	469	469	469	0
235	20241018	153500	11115536	469	469	469	469	0
236	20241018	153400	11115536	469	469	469	469	0
237	20241018	153300	11115536	469	469	469	469	0
238	20241018	153200	11115536	469	469	469	469	0
239	20241018	153100	11115536	469	469	469	469	0
240	20241018	153000	11115536	469	469	469	469	295
241	20241018	152900	10977181	468	468	468	468	0
242	20241018	152800	10977181	468	468	468	468	0
243	20241018	152700	10977181	468	468	468	468	0
244	20241018	152600	10977181	468	468	468	468	0
245	20241018	152500	10977181	468	468	468	468	0
246	20241018	152400	10977181	468	468	468	468	0
247	20241018	152300	10977181	468	468	468	468	0
248	20241018	152200	10977181	468	468	468	468	0
249	20241018	152100	10977181	468	468	468	468	0
250	20241018	152000	10977181	468	468	468	468	0
251	20241018	151900	10977181	468	468	468	468	100
252	20241018	151800	10930381	469	468	469	468	2
253	20241018	151700	10929444	468	468	468	468	0
254	20241018	151600	10929444	468	468	468	468	0
255	20241018	151500	10929444	468	468	468	468	0
256	20241018	151400	10929444	468	468	468	468	0
257	20241018	151300	10929444	468	468	468	468	385
258	20241018	151200	10749264	469	469	469	469	0
259	20241018	151100	10749264	469	468	469	468	49
260	20241018	151000	10726324	469	469	469	469	0
261	20241018	150900	10726324	469	469	469	469	0
262	20241018	150800	10726324	469	469	469	469	8
263	20241018	150700	10722572	469	469	469	469	0
264	20241018	150600	10722572	469	469	469	469	0
265	20241018	150500	10722572	469	469	469	469	8
266	20241018	150400	10718820	469	469	469	469	0
267	20241018	150300	10718820	469	469	469	469	0
268	20241018	150200	10718820	469	469	469	469	8
269	20241018	150100	10715068	469	469	469	469	0
270	20241018	150000	10715068	469	469	469	469	0
271	20241018	145900	10715068	469	469	469	469	8
272	20241018	145800	10711316	469	469	469	469	0
273	20241018	145700	10711316	469	469	469	469	0
274	20241018	145600	10711316	469	469	469	469	8
275	20241018	145500	10707564	469	469	469	469	0
276	20241018	145400	10707564	469	469	469	469	0
277	20241018	145300	10707564	469	469	469	469	8
278	20241018	145200	10703812	469	469	469	469	0
279	20241018	145100	10703812	469	469	469	469	0
280	20241018	145000	10703812	469	469	469	469	8
281	20241018	144900	10700060	469	468	469	468	2
282	20241018	144800	10699123	467	467	467	467	0
283	20241018	144700	10699123	467	470	470	467	15
284	20241018	144600	10692089	470	470	470	470	0
285	20241018	144500	10692089	470	470	470	470	0
286	20241018	144400	10692089	470	470	470	470	8
287	20241018	144300	10688329	470	470	470	470	0
288	20241018	144200	10688329	470	470	470	470	6
289	20241018	144100	10685509	470	470	470	470	8
290	20241018	144000	10681749	470	470	470	470	0
291	20241018	143900	10681749	470	470	470	470	0
292	20241018	143800	10681749	470	470	470	470	8
293	20241018	143700	10677989	470	470	470	470	13
294	20241018	143600	10671879	470	470	470	470	0
295	20241018	143500	10671879	470	467	470	467	42
296	20241018	143400	10652241	470	470	470	470	106
297	20241018	143300	10602421	470	470	470	470	0
298	20241018	143200	10602421	470	470	470	470	9
299	20241018	143100	10598191	470	470	470	470	4
300	20241018	143000	10596311	468	468	469	468	3037
301	20241018	142900	9174829	468	468	468	468	129
302	20241018	142800	9114457	468	468	468	468	0
303	20241018	142700	9114457	468	468	468	468	0
304	20241018	142600	9114457	468	468	468	467	306
305	20241018	142500	8971280	468	468	468	468	0
306	20241018	142400	8971280	468	468	468	468	0
307	20241018	142300	8971280	468	467	468	467	19
308	20241018	142200	8962397	468	468	468	468	0
309	20241018	142100	8962397	468	468	468	468	0
310	20241018	142000	8962397	468	468	468	468	9
311	20241018	141900	8958185	468	468	468	468	0
312	20241018	141800	8958185	468	468	468	468	70
313	20241018	141700	8925425	468	468	468	468	9
314	20241018	141600	8921213	468	468	468	468	0
315	20241018	141500	8921213	468	468	468	468	0
316	20241018	141400	8921213	468	468	468	468	9
317	20241018	141300	8917001	467	467	467	467	0
318	20241018	141200	8917001	467	467	467	467	0
319	20241018	141100	8917001	467	467	467	467	0
320	20241018	141000	8917001	467	467	467	467	0
321	20241018	140900	8917001	467	467	467	467	0
322	20241018	140800	8917001	467	467	467	467	0
323	20241018	140700	8917001	467	467	467	467	0
324	20241018	140600	8917001	467	467	467	467	0
325	20241018	140500	8917001	467	467	467	467	0
326	20241018	140400	8917001	467	467	467	467	0
327	20241018	140300	8917001	467	467	467	467	1
328	20241018	140200	8916534	468	468	468	468	0
329	20241018	140100	8916534	468	468	468	468	0
330	20241018	140000	8916534	468	468	468	468	0
331	20241018	135900	8916534	468	468	468	468	19
332	20241018	135800	8907642	468	468	468	468	0
333	20241018	135700	8907642	468	468	468	468	0
334	20241018	135600	8907642	468	468	468	468	0
335	20241018	135500	8907642	468	468	468	468	0
336	20241018	135400	8907642	468	468	468	468	0
337	20241018	135300	8907642	468	468	468	468	0
338	20241018	135200	8907642	468	468	468	468	19
339	20241018	135100	8898750	468	468	468	468	0
340	20241018	135000	8898750	468	468	468	468	0
341	20241018	134900	8898750	468	468	468	468	0
342	20241018	134800	8898750	468	468	468	468	0
343	20241018	134700	8898750	468	468	468	468	0
344	20241018	134600	8898750	468	468	468	468	0
345	20241018	134500	8898750	468	468	468	468	19
346	20241018	134400	8889858	468	468	468	468	0
347	20241018	134300	8889858	468	468	468	468	0
348	20241018	134200	8889858	468	468	468	468	0
349	20241018	134100	8889858	468	468	468	468	0
350	20241018	134000	8889858	468	468	468	468	0
351	20241018	133900	8889858	468	468	468	468	0
352	20241018	133800	8889858	468	468	468	468	19
353	20241018	133700	8880966	468	468	468	468	0
354	20241018	133600	8880966	468	468	468	468	0
355	20241018	133500	8880966	468	468	468	468	0
356	20241018	133400	8880966	468	468	468	468	0
357	20241018	133300	8880966	468	468	468	468	0
358	20241018	133200	8880966	468	468	468	468	0
359	20241018	133100	8880966	468	468	468	468	19
360	20241018	133000	8872074	468	468	468	468	0
361	20241018	132900	8872074	468	468	468	468	0
362	20241018	132800	8872074	468	468	468	468	0
363	20241018	132700	8872074	468	467	468	467	3
364	20241018	132600	8870672	466	466	466	466	3
365	20241018	132500	8869274	468	468	468	468	0
366	20241018	132400	8869274	468	468	468	468	19
367	20241018	132300	8860382	468	468	468	468	0
368	20241018	132200	8860382	468	468	468	468	0
369	20241018	132100	8860382	468	468	468	468	0
370	20241018	132000	8860382	468	468	468	468	0
371	20241018	131900	8860382	468	468	468	468	0
372	20241018	131800	8860382	468	468	468	468	0
373	20241018	131700	8860382	468	468	468	468	19
374	20241018	131600	8851490	468	468	468	468	0
375	20241018	131500	8851490	468	468	468	468	0
376	20241018	131400	8851490	468	468	468	468	0
377	20241018	131300	8851490	468	468	468	468	0
378	20241018	131200	8851490	468	468	468	468	0
379	20241018	131100	8851490	468	468	468	468	0
380	20241018	131000	8851490	468	468	468	468	19
381	20241018	130900	8842598	468	468	468	468	0
382	20241018	130800	8842598	468	468	468	468	0
383	20241018	130700	8842598	468	468	468	468	0
384	20241018	130600	8842598	468	468	468	468	0
385	20241018	130500	8842598	468	468	468	468	2
386	20241018	130400	8841662	465	465	465	465	0
387	20241018	130300	8841662	465	468	468	465	21
388	20241018	130200	8831840	465	465	465	465	0
389	20241018	130100	8831840	465	465	465	465	0
390	20241018	130000	8831840	465	465	465	465	1
391	20241018	125900	8831375	468	468	468	468	0
392	20241018	125800	8831375	468	468	468	468	0
393	20241018	125700	8831375	468	468	468	468	0
394	20241018	125600	8831375	468	468	468	468	19
395	20241018	125500	8822483	468	468	468	468	0
396	20241018	125400	8822483	468	468	468	468	0
397	20241018	125300	8822483	468	468	468	468	0
398	20241018	125200	8822483	468	468	468	468	0
399	20241018	125100	8822483	468	468	468	468	0
400	20241018	125000	8822483	468	468	468	468	0
401	20241018	124900	8822483	468	468	468	468	19
402	20241018	124800	8813591	468	468	468	468	0
403	20241018	124700	8813591	468	468	468	468	0
404	20241018	124600	8813591	468	468	468	468	0
405	20241018	124500	8813591	468	468	468	468	0
406	20241018	124400	8813591	468	468	468	468	0
407	20241018	124300	8813591	468	468	468	468	0
408	20241018	124200	8813591	468	468	468	468	0
409	20241018	124100	8813591	468	468	468	468	0
410	20241018	124000	8813591	468	468	468	468	0
411	20241018	123900	8813591	468	468	468	468	0
412	20241018	123800	8813591	468	468	468	468	0
413	20241018	123700	8813591	468	468	468	468	0
414	20241018	123600	8813591	468	468	468	468	0
415	20241018	123500	8813591	468	468	468	468	0
416	20241018	123400	8813591	468	468	468	468	2
417	20241018	123300	8812655	466	466	466	466	500
418	20241018	123200	8579655	468	468	468	468	0
419	20241018	123100	8579655	468	468	468	468	0
420	20241018	123000	8579655	468	468	468	468	0
421	20241018	122900	8579655	468	468	468	468	0
422	20241018	122800	8579655	468	468	468	468	0
423	20241018	122700	8579655	468	468	468	468	0
424	20241018	122600	8579655	468	468	468	468	0
425	20241018	122500	8579655	468	468	468	468	0
426	20241018	122400	8579655	468	468	468	468	0
427	20241018	122300	8579655	468	468	468	468	3
428	20241018	122200	8578251	468	468	468	468	0
429	20241018	122100	8578251	468	468	468	468	0
430	20241018	122000	8578251	468	468	468	468	0
431	20241018	121900	8578251	468	468	468	468	0
432	20241018	121800	8578251	468	468	468	468	0
433	20241018	121700	8578251	468	468	468	468	0
434	20241018	121600	8578251	468	468	468	468	0
435	20241018	121500	8578251	468	468	468	468	1
436	20241018	121400	8577783	468	468	468	468	0
437	20241018	121300	8577783	468	468	468	468	0
438	20241018	121200	8577783	468	468	468	468	0
439	20241018	121100	8577783	468	468	468	468	0
440	20241018	121000	8577783	468	468	468	468	0
441	20241018	120900	8577783	468	468	468	468	0
442	20241018	120800	8577783	468	468	468	468	0
443	20241018	120700	8577783	468	468	468	468	0
444	20241018	120600	8577783	468	468	468	468	0
445	20241018	120500	8577783	468	468	468	468	0
446	20241018	120400	8577783	468	468	468	468	0
447	20241018	120300	8577783	468	468	468	468	0
448	20241018	120200	8577783	468	468	468	468	0
449	20241018	120100	8577783	468	468	468	468	0
450	20241018	120000	8577783	468	468	468	468	0
451	20241018	115900	8577783	468	468	468	468	0
452	20241018	115800	8577783	468	468	468	468	0
453	20241018	115700	8577783	468	468	468	468	0
454	20241018	115600	8577783	468	468	468	468	0
455	20241018	115500	8577783	468	468	468	468	0
456	20241018	115400	8577783	468	468	468	468	0
457	20241018	115300	8577783	468	468	468	468	0
458	20241018	115200	8577783	468	468	468	468	0
459	20241018	115100	8577783	468	468	468	468	0
460	20241018	115000	8577783	468	468	468	468	0
461	20241018	114900	8577783	468	468	468	468	0
462	20241018	114800	8577783	468	468	468	468	0
463	20241018	114700	8577783	468	468	468	468	0
464	20241018	114600	8577783	468	468	468	468	0
465	20241018	114500	8577783	468	468	468	468	0
466	20241018	114400	8577783	468	468	468	468	0
467	20241018	114300	8577783	468	468	468	468	0
468	20241018	114200	8577783	468	468	468	468	0
469	20241018	114100	8577783	468	468	468	468	0
470	20241018	114000	8577783	468	468	468	468	0
471	20241018	113900	8577783	468	468	468	468	0
472	20241018	113800	8577783	468	468	468	468	0
473	20241018	113700	8577783	468	468	468	468	0
474	20241018	113600	8577783	468	468	468	468	0
475	20241018	113500	8577783	468	468	468	468	0
476	20241018	113400	8577783	468	468	468	468	0
477	20241018	113300	8577783	468	468	468	468	0
478	20241018	113200	8577783	468	466	468	465	94
479	20241018	113100	8533993	468	468	468	468	0
480	20241018	113000	8533993	468	468	468	468	0
481	20241018	112900	8533993	468	468	468	468	0
482	20241018	112800	8533993	468	468	468	468	0
483	20241018	112700	8533993	468	468	468	468	0
484	20241018	112600	8533993	468	468	468	468	0
485	20241018	112500	8533993	468	468	468	468	0
486	20241018	112400	8533993	468	468	468	468	0
487	20241018	112300	8533993	468	468	468	468	0
488	20241018	112200	8533993	468	468	468	468	0
489	20241018	112100	8533993	468	468	468	468	0
490	20241018	112000	8533993	468	468	468	468	0
491	20241018	111900	8533993	468	468	468	468	0
492	20241018	111800	8533993	468	468	468	468	0
493	20241018	111700	8533993	468	468	468	468	0
494	20241018	111600	8533993	468	468	468	468	0
495	20241018	111500	8533993	468	468	468	468	0
496	20241018	111400	8533993	468	468	468	468	0
497	20241018	111300	8533993	468	468	468	468	0
498	20241018	111200	8533993	468	468	468	468	0
499	20241018	111100	8533993	468	468	468	468	4
500	20241018	111000	8532121	468	468	468	468	0
501	20241018	110900	8532121	468	468	468	468	0
502	20241018	110800	8532121	468	468	468	468	0
503	20241018	110700	8532121	468	468	468	468	0
504	20241018	110600	8532121	468	468	468	468	0
505	20241018	110500	8532121	468	468	468	468	0
506	20241018	110400	8532121	468	468	468	468	0
507	20241018	110300	8532121	468	468	468	468	0
508	20241018	110200	8532121	468	468	468	468	0
509	20241018	110100	8532121	468	468	468	468	0
510	20241018	110000	8532121	468	468	468	468	0
511	20241018	105900	8532121	468	468	468	468	0
512	20241018	105800	8532121	468	468	468	468	0
513	20241018	105700	8532121	468	468	468	468	0
514	20241018	105600	8532121	468	468	468	468	0
515	20241018	105500	8532121	468	468	468	468	2
516	20241018	105400	8531185	465	465	465	465	3
517	20241018	105300	8529790	468	468	468	468	0
518	20241018	105200	8529790	468	468	468	468	0
519	20241018	105100	8529790	468	468	468	468	0
520	20241018	105000	8529790	468	467	468	467	58
521	20241018	104900	8502666	469	469	469	469	0
522	20241018	104800	8502666	469	469	469	469	0
523	20241018	104700	8502666	469	469	469	469	0
524	20241018	104600	8502666	469	469	469	469	0
525	20241018	104500	8502666	469	469	469	469	0
526	20241018	104400	8502666	469	469	469	469	1
527	20241018	104300	8502197	469	469	469	469	0
528	20241018	104200	8502197	469	469	469	469	0
529	20241018	104100	8502197	469	469	469	469	0
530	20241018	104000	8502197	469	469	469	469	0
531	20241018	103900	8502197	469	469	469	469	0
532	20241018	103800	8502197	469	469	469	469	0
533	20241018	103700	8502197	469	469	469	469	0
534	20241018	103600	8502197	469	469	469	469	0
535	20241018	103500	8502197	469	469	469	469	0
536	20241018	103400	8502197	469	469	469	469	0
537	20241018	103300	8502197	469	469	469	469	1
538	20241018	103200	8501728	465	465	465	465	0
539	20241018	103100	8501728	465	465	465	465	0
540	20241018	103000	8501728	465	465	465	465	2995
541	20241018	102900	7109053	465	466	466	465	1015
542	20241018	102800	6636891	466	466	466	466	0
543	20241018	102700	6636891	466	466	466	466	2345
544	20241018	102600	5544121	467	467	467	467	0
545	20241018	102500	5544121	467	467	467	467	0
546	20241018	102400	5544121	467	467	467	467	0
547	20241018	102300	5544121	467	467	467	467	0
548	20241018	102200	5544121	467	467	467	467	0
549	20241018	102100	5544121	467	467	467	467	0
550	20241018	102000	5544121	467	467	467	467	0
551	20241018	101900	5544121	467	467	467	467	0
552	20241018	101800	5544121	467	467	467	467	0
553	20241018	101700	5544121	467	467	467	467	0
554	20241018	101600	5544121	467	467	467	467	0
555	20241018	101500	5544121	467	467	467	467	7
556	20241018	101400	5540852	470	470	470	470	0
557	20241018	101300	5540852	470	470	470	470	0
558	20241018	101200	5540852	470	470	470	470	0
559	20241018	101100	5540852	470	470	470	470	0
560	20241018	101000	5540852	470	470	470	470	0
561	20241018	100900	5540852	470	470	470	470	0
562	20241018	100800	5540852	470	470	470	470	0
563	20241018	100700	5540852	470	470	470	470	0
564	20241018	100600	5540852	470	470	470	470	0
565	20241018	100500	5540852	470	470	470	470	0
566	20241018	100400	5540852	470	470	470	470	0
567	20241018	100300	5540852	470	470	470	470	0
568	20241018	100200	5540852	470	470	470	470	0
569	20241018	100100	5540852	470	470	470	470	0
570	20241018	100000	5540852	470	469	470	469	2
571	20241018	095900	5539913	466	466	466	466	0
572	20241018	095800	5539913	466	466	466	466	0
573	20241018	095700	5539913	466	466	466	466	310
574	20241018	095600	5395453	470	470	470	470	0
575	20241018	095500	5395453	470	470	470	470	0
576	20241018	095400	5395453	470	470	470	470	0
577	20241018	095300	5395453	470	470	470	470	0
578	20241018	095200	5395453	470	470	470	470	0
579	20241018	095100	5395453	470	470	470	470	0
580	20241018	095000	5395453	470	470	470	470	0
581	20241018	094900	5395453	470	469	470	469	100
582	20241018	094800	5348531	469	469	469	469	111
583	20241018	094700	5296472	469	469	469	469	0
584	20241018	094600	5296472	469	469	469	469	0
585	20241018	094500	5296472	469	469	469	469	0
586	20241018	094400	5296472	469	469	469	469	3
587	20241018	094300	5295065	466	466	466	466	1110
588	20241018	094200	4777805	468	468	469	466	30
589	20241018	094100	4763799	469	466	469	466	104
590	20241018	094000	4715325	469	469	469	469	0
591	20241018	093900	4715325	469	469	469	469	0
592	20241018	093800	4715325	469	469	469	469	0
593	20241018	093700	4715325	469	469	469	469	0
594	20241018	093600	4715325	469	469	469	469	0
595	20241018	093500	4715325	469	469	469	469	1
596	20241018	093400	4714856	466	466	466	466	65
597	20241018	093300	4684566	466	466	466	466	0
598	20241018	093200	4684566	466	466	466	466	0
599	20241018	093100	4684566	466	466	466	466	0
600	20241018	093000	4684566	466	466	466	466	0
601	20241018	092900	4684566	466	466	466	466	0
602	20241018	092800	4684566	466	466	466	466	627
603	20241018	092700	4392384	469	469	469	469	0
604	20241018	092600	4392384	469	469	469	469	0
605	20241018	092500	4392384	469	469	469	469	0
606	20241018	092400	4392384	469	469	469	469	1
607	20241018	092300	4391915	466	466	466	466	0
608	20241018	092200	4391915	466	469	469	466	23
609	20241018	092100	4381179	466	466	466	466	0
610	20241018	092000	4381179	466	466	466	466	0
611	20241018	091900	4381179	466	466	466	466	0
612	20241018	091800	4381179	466	466	466	466	0
613	20241018	091700	4381179	466	466	466	466	83
614	20241018	091600	4342501	466	466	466	466	0
615	20241018	091500	4342501	466	466	466	466	10
616	20241018	091400	4337841	466	466	466	466	38
617	20241018	091300	4320133	465	465	465	465	1
618	20241018	091200	4319668	465	465	465	465	15
619	20241018	091100	4312693	465	465	465	465	0
620	20241018	091000	4312693	465	465	465	465	0
621	20241018	090900	4312693	465	465	465	465	0
622	20241018	090800	4312693	465	465	465	465	136
623	20241018	090700	4249453	465	465	465	465	0
624	20241018	090600	4249453	465	465	465	465	0
625	20241018	090500	4249453	465	465	465	465	0
626	20241018	090400	4249453	465	465	465	465	0
627	20241018	090300	4249453	465	465	465	465	1
628	20241018	090200	4248988	466	466	466	466	1165
629	20241018	090100	3706098	466	466	466	466	3575
630	20241018	090000	2040148	466	466	466	466	4378