KissMeData/131090/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	202100	27181955	868	868	868	868	171
3	20241016	202000	27181955	868	868	868	868	0
4	20241016	201900	27181955	868	868	868	868	0
5	20241016	201800	27181955	868	868	868	868	0
6	20241016	201700	27181955	868	868	868	868	0
7	20241016	201600	27181955	868	868	868	868	0
8	20241016	201500	27181955	868	868	868	868	0
9	20241016	201400	27181955	868	868	868	868	0
10	20241016	201300	27181955	868	868	868	868	0
11	20241016	201200	27181955	868	868	868	868	0
12	20241016	201100	27181955	868	868	868	868	0
13	20241016	201000	27181955	868	868	868	868	0
14	20241016	200900	27181955	868	868	868	868	0
15	20241016	200800	27181955	868	868	868	868	0
16	20241016	200700	27181955	868	868	868	868	0
17	20241016	200600	27181955	868	868	868	868	0
18	20241016	200500	27181955	868	868	868	868	0
19	20241016	200400	27181955	868	868	868	868	0
20	20241016	200300	27181955	868	868	868	868	0
21	20241016	200200	27181955	868	868	868	868	0
22	20241016	200100	27181955	868	868	868	868	0
23	20241016	200000	27181955	868	868	868	868	0
24	20241016	195900	27181955	868	868	868	868	0
25	20241016	195800	27181955	868	868	868	868	0
26	20241016	195700	27181955	868	868	868	868	0
27	20241016	195600	27181955	868	868	868	868	0
28	20241016	195500	27181955	868	868	868	868	0
29	20241016	195400	27181955	868	868	868	868	0
30	20241016	195300	27181955	868	868	868	868	0
31	20241016	195200	27181955	868	868	868	868	0
32	20241016	195100	27181955	868	868	868	868	171
33	20241016	195000	27181955	868	868	868	868	0
34	20241016	194900	27181955	868	868	868	868	0
35	20241016	194800	27181955	868	868	868	868	0
36	20241016	194700	27181955	868	868	868	868	0
37	20241016	194600	27181955	868	868	868	868	0
38	20241016	194500	27181955	868	868	868	868	0
39	20241016	194400	27181955	868	868	868	868	0
40	20241016	194300	27181955	868	868	868	868	0
41	20241016	194200	27181955	868	868	868	868	0
42	20241016	194100	27181955	868	868	868	868	0
43	20241016	194000	27181955	868	868	868	868	0
44	20241016	193900	27181955	868	868	868	868	0
45	20241016	193800	27181955	868	868	868	868	0
46	20241016	193700	27181955	868	868	868	868	0
47	20241016	193600	27181955	868	868	868	868	0
48	20241016	193500	27181955	868	868	868	868	0
49	20241016	193400	27181955	868	868	868	868	0
50	20241016	193300	27181955	868	868	868	868	0
51	20241016	193200	27181955	868	868	868	868	0
52	20241016	193100	27181955	868	868	868	868	0
53	20241016	193000	27181955	868	868	868	868	0
54	20241016	192900	27181955	868	868	868	868	0
55	20241016	192800	27181955	868	868	868	868	0
56	20241016	192700	27181955	868	868	868	868	0
57	20241016	192600	27181955	868	868	868	868	0
58	20241016	192500	27181955	868	868	868	868	0
59	20241016	192400	27181955	868	868	868	868	0
60	20241016	192300	27181955	868	868	868	868	0
61	20241016	192200	27181955	868	868	868	868	0
62	20241016	192100	27181955	868	868	868	868	171
63	20241016	192000	27181955	868	868	868	868	0
64	20241016	191900	27181955	868	868	868	868	0
65	20241016	191800	27181955	868	868	868	868	0
66	20241016	191700	27181955	868	868	868	868	0
67	20241016	191600	27181955	868	868	868	868	0
68	20241016	191500	27181955	868	868	868	868	0
69	20241016	191400	27181955	868	868	868	868	0
70	20241016	191300	27181955	868	868	868	868	0
71	20241016	191200	27181955	868	868	868	868	0
72	20241016	191100	27181955	868	868	868	868	0
73	20241016	191000	27181955	868	868	868	868	0
74	20241016	190900	27181955	868	868	868	868	0
75	20241016	190800	27181955	868	868	868	868	0
76	20241016	190700	27181955	868	868	868	868	0
77	20241016	190600	27181955	868	868	868	868	0
78	20241016	190500	27181955	868	868	868	868	0
79	20241016	190400	27181955	868	868	868	868	0
80	20241016	190300	27181955	868	868	868	868	0
81	20241016	190200	27181955	868	868	868	868	0
82	20241016	190100	27181955	868	868	868	868	0
83	20241016	190000	27181955	868	868	868	868	0
84	20241016	185900	27181955	868	868	868	868	0
85	20241016	185800	27181955	868	868	868	868	0
86	20241016	185700	27181955	868	868	868	868	0
87	20241016	185600	27181955	868	868	868	868	0
88	20241016	185500	27181955	868	868	868	868	0
89	20241016	185400	27181955	868	868	868	868	0
90	20241016	185300	27181955	868	868	868	868	0
91	20241016	185200	27181955	868	868	868	868	0
92	20241016	185100	27181955	868	868	868	868	171
93	20241016	185000	27181955	868	868	868	868	0
94	20241016	184900	27181955	868	868	868	868	0
95	20241016	184800	27181955	868	868	868	868	0
96	20241016	184700	27181955	868	868	868	868	0
97	20241016	184600	27181955	868	868	868	868	0
98	20241016	184500	27181955	868	868	868	868	0
99	20241016	184400	27181955	868	868	868	868	0
100	20241016	184300	27181955	868	868	868	868	0
101	20241016	184200	27181955	868	868	868	868	0
102	20241016	184100	27181955	868	868	868	868	0
103	20241016	184000	27181955	868	868	868	868	0
104	20241016	183900	27181955	868	868	868	868	0
105	20241016	183800	27181955	868	868	868	868	0
106	20241016	183700	27181955	868	868	868	868	0
107	20241016	183600	27181955	868	868	868	868	0
108	20241016	183500	27181955	868	868	868	868	0
109	20241016	183400	27181955	868	868	868	868	0
110	20241016	183300	27181955	868	868	868	868	0
111	20241016	183200	27181955	868	868	868	868	0
112	20241016	183100	27181955	868	868	868	868	0
113	20241016	183000	27181955	868	868	868	868	0
114	20241016	182900	27181955	868	868	868	868	0
115	20241016	182800	27181955	868	868	868	868	0
116	20241016	182700	27181955	868	868	868	868	0
117	20241016	182600	27181955	868	868	868	868	0
118	20241016	182500	27181955	868	868	868	868	0
119	20241016	182400	27181955	868	868	868	868	0
120	20241016	182300	27181955	868	868	868	868	0
121	20241016	182200	27181955	868	868	868	868	0
122	20241016	182100	27181955	868	868	868	868	171
123	20241016	182000	27181955	868	868	868	868	0
124	20241016	181900	27181955	868	868	868	868	0
125	20241016	181800	27181955	868	868	868	868	0
126	20241016	181700	27181955	868	868	868	868	0
127	20241016	181600	27181955	868	868	868	868	0
128	20241016	181500	27181955	868	868	868	868	0
129	20241016	181400	27181955	868	868	868	868	0
130	20241016	181300	27181955	868	868	868	868	0
131	20241016	181200	27181955	868	868	868	868	0
132	20241016	181100	27181955	868	868	868	868	0
133	20241016	181000	27181955	868	868	868	868	0
134	20241016	180900	27181955	868	868	868	868	0
135	20241016	180800	27181955	868	868	868	868	0
136	20241016	180700	27181955	868	868	868	868	0
137	20241016	180600	27181955	868	868	868	868	0
138	20241016	180500	27181955	868	868	868	868	0
139	20241016	180400	27181955	868	868	868	868	0
140	20241016	180300	27181955	868	868	868	868	0
141	20241016	180200	27181955	868	868	868	868	0
142	20241016	180100	27181955	868	868	868	868	0
143	20241016	180000	27181955	868	868	868	868	0
144	20241016	175900	27181955	868	868	868	868	0
145	20241016	175800	27181955	868	868	868	868	0
146	20241016	175700	27181955	868	868	868	868	0
147	20241016	175600	27181955	868	868	868	868	0
148	20241016	175500	27181955	868	868	868	868	0
149	20241016	175400	27181955	868	868	868	868	0
150	20241016	175300	27181955	868	868	868	868	0
151	20241016	175200	27181955	868	868	868	868	0
152	20241016	175100	27181955	868	868	868	868	171
153	20241016	175000	27181955	868	868	868	868	0
154	20241016	174900	27181955	868	868	868	868	0
155	20241016	174800	27181955	868	868	868	868	0
156	20241016	174700	27181955	868	868	868	868	0
157	20241016	174600	27181955	868	868	868	868	0
158	20241016	174500	27181955	868	868	868	868	0
159	20241016	174400	27181955	868	868	868	868	0
160	20241016	174300	27181955	868	868	868	868	0
161	20241016	174200	27181955	868	868	868	868	0
162	20241016	174100	27181955	868	868	868	868	0
163	20241016	174000	27181955	868	868	868	868	0
164	20241016	173900	27181955	868	868	868	868	0
165	20241016	173800	27181955	868	868	868	868	0
166	20241016	173700	27181955	868	868	868	868	0
167	20241016	173600	27181955	868	868	868	868	0
168	20241016	173500	27181955	868	868	868	868	0
169	20241016	173400	27181955	868	868	868	868	0
170	20241016	173300	27181955	868	868	868	868	0
171	20241016	173200	27181955	868	868	868	868	0
172	20241016	173100	27181955	868	868	868	868	0
173	20241016	173000	27181955	868	868	868	868	0
174	20241016	172900	27181955	868	868	868	868	0
175	20241016	172800	27181955	868	868	868	868	0
176	20241016	172700	27181955	868	868	868	868	0
177	20241016	172600	27181955	868	868	868	868	0
178	20241016	172500	27181955	868	868	868	868	0
179	20241016	172400	27181955	868	868	868	868	0
180	20241016	172300	27181955	868	868	868	868	0
181	20241016	172200	27181955	868	868	868	868	0
182	20241016	172100	27181955	868	868	868	868	171
183	20241016	172000	27181955	868	868	868	868	0
184	20241016	171900	27181955	868	868	868	868	0
185	20241016	171800	27181955	868	868	868	868	0
186	20241016	171700	27181955	868	868	868	868	0
187	20241016	171600	27181955	868	868	868	868	0
188	20241016	171500	27181955	868	868	868	868	0
189	20241016	171400	27181955	868	868	868	868	0
190	20241016	171300	27181955	868	868	868	868	0
191	20241016	171200	27181955	868	868	868	868	0
192	20241016	171100	27181955	868	868	868	868	0
193	20241016	171000	27181955	868	868	868	868	0
194	20241016	170900	27181955	868	868	868	868	0
195	20241016	170800	27181955	868	868	868	868	0
196	20241016	170700	27181955	868	868	868	868	0
197	20241016	170600	27181955	868	868	868	868	0
198	20241016	170500	27181955	868	868	868	868	0
199	20241016	170400	27181955	868	868	868	868	0
200	20241016	170300	27181955	868	868	868	868	0
201	20241016	170200	27181955	868	868	868	868	0
202	20241016	170100	27181955	868	868	868	868	0
203	20241016	170000	27181955	868	868	868	868	0
204	20241016	165900	27181955	868	868	868	868	0
205	20241016	165800	27181955	868	868	868	868	0
206	20241016	165700	27181955	868	868	868	868	0
207	20241016	165600	27181955	868	868	868	868	0
208	20241016	165500	27181955	868	868	868	868	0
209	20241016	165400	27181955	868	868	868	868	0
210	20241016	165300	27181955	868	868	868	868	0
211	20241016	165200	27181955	868	868	868	868	0
212	20241016	165100	27181955	868	868	868	868	171
213	20241016	165000	27181955	868	868	868	868	0
214	20241016	164900	27181955	868	868	868	868	0
215	20241016	164800	27181955	868	868	868	868	0
216	20241016	164700	27181955	868	868	868	868	0
217	20241016	164600	27181955	868	868	868	868	0
218	20241016	164500	27181955	868	868	868	868	0
219	20241016	164400	27181955	868	868	868	868	0
220	20241016	164300	27181955	868	868	868	868	0
221	20241016	164200	27181955	868	868	868	868	0
222	20241016	164100	27181955	868	868	868	868	0
223	20241016	164000	27181955	868	868	868	868	0
224	20241016	163900	27181955	868	868	868	868	0
225	20241016	163800	27181955	868	868	868	868	0
226	20241016	163700	27181955	868	868	868	868	0
227	20241016	163600	27181955	868	868	868	868	0
228	20241016	163500	27181955	868	868	868	868	0
229	20241016	163400	27181955	868	868	868	868	0
230	20241016	163300	27181955	868	868	868	868	0
231	20241016	163200	27181955	868	868	868	868	0
232	20241016	163100	27181955	868	868	868	868	0
233	20241016	163000	27181955	868	868	868	868	0
234	20241016	162900	27181955	868	868	868	868	0
235	20241016	162800	27181955	868	868	868	868	0
236	20241016	162700	27181955	868	868	868	868	0
237	20241016	162600	27181955	868	868	868	868	0
238	20241016	162500	27181955	868	868	868	868	0
239	20241016	162400	27181955	868	868	868	868	0
240	20241016	162300	27181955	868	868	868	868	0
241	20241016	162200	27181955	868	868	868	868	0
242	20241016	162100	27181955	868	868	868	868	171
243	20241016	162000	27181955	868	868	868	868	0
244	20241016	161900	27181955	868	868	868	868	0
245	20241016	161800	27181955	868	868	868	868	0
246	20241016	161700	27181955	868	868	868	868	0
247	20241016	161600	27181955	868	868	868	868	0
248	20241016	161500	27181955	868	868	868	868	0
249	20241016	161400	27181955	868	868	868	868	0
250	20241016	161300	27181955	868	868	868	868	0
251	20241016	161200	27181955	868	868	868	868	0
252	20241016	161100	27181955	868	868	868	868	0
253	20241016	161000	27181955	868	868	868	868	0
254	20241016	160900	27181955	868	868	868	868	0
255	20241016	160800	27181955	868	868	868	868	0
256	20241016	160700	27181955	868	868	868	868	0
257	20241016	160600	27181955	868	868	868	868	0
258	20241016	160500	27181955	868	868	868	868	0
259	20241016	160400	27181955	868	868	868	868	0
260	20241016	160300	27181955	868	868	868	868	0
261	20241016	160200	27181955	868	868	868	868	0
262	20241016	160100	27181955	868	868	868	868	0
263	20241016	160000	27181955	868	868	868	868	0
264	20241016	155900	27181955	868	868	868	868	0
265	20241016	155800	27181955	868	868	868	868	0
266	20241016	155700	27181955	868	868	868	868	0
267	20241016	155600	27181955	868	868	868	868	0
268	20241016	155500	27181955	868	868	868	868	0
269	20241016	155400	27181955	868	868	868	868	0
270	20241016	155300	27181955	868	868	868	868	0
271	20241016	155200	27181955	868	868	868	868	0
272	20241016	155100	27181955	868	868	868	868	171
273	20241016	155000	27181955	868	868	868	868	0
274	20241016	154900	27181955	868	868	868	868	0
275	20241016	154800	27181955	868	868	868	868	0
276	20241016	154700	27181955	868	868	868	868	0
277	20241016	154600	27181955	868	868	868	868	0
278	20241016	154500	27181955	868	868	868	868	0
279	20241016	154400	27181955	868	868	868	868	0
280	20241016	154300	27181955	868	868	868	868	0
281	20241016	154200	27181955	868	868	868	868	0
282	20241016	154100	27181955	868	868	868	868	0
283	20241016	154000	27181955	868	868	868	868	0
284	20241016	153900	27181955	868	868	868	868	0
285	20241016	153800	27181955	868	868	868	868	0
286	20241016	153700	27181955	868	868	868	868	0
287	20241016	153600	27181955	868	868	868	868	0
288	20241016	153500	27181955	868	868	868	868	0
289	20241016	153400	27181955	868	868	868	868	0
290	20241016	153300	27181955	868	868	868	868	0
291	20241016	153200	27181955	868	868	868	868	0
292	20241016	153100	27181955	868	868	868	868	0
293	20241016	153000	27181955	868	868	868	868	171
294	20241016	152900	27033527	871	871	871	871	0
295	20241016	152800	27033527	871	871	871	871	0
296	20241016	152700	27033527	871	871	871	871	0
297	20241016	152600	27033527	871	871	871	871	0
298	20241016	152500	27033527	871	871	871	871	0
299	20241016	152400	27033527	871	871	871	871	0
300	20241016	152300	27033527	871	871	871	871	0
301	20241016	152200	27033527	871	871	871	871	0
302	20241016	152100	27033527	871	871	871	871	0
303	20241016	152000	27033527	871	871	871	871	0
304	20241016	151900	27033527	871	871	871	871	0
305	20241016	151800	27033527	871	871	871	871	0
306	20241016	151700	27033527	871	871	871	871	0
307	20241016	151600	27033527	871	871	871	871	0
308	20241016	151500	27033527	871	871	871	871	0
309	20241016	151400	27033527	871	871	871	871	0
310	20241016	151300	27033527	871	871	871	871	0
311	20241016	151200	27033527	871	871	871	871	0
312	20241016	151100	27033527	871	871	871	871	0
313	20241016	151000	27033527	871	871	871	871	0
314	20241016	150900	27033527	871	871	871	871	0
315	20241016	150800	27033527	871	871	871	871	0
316	20241016	150700	27033527	871	871	871	871	0
317	20241016	150600	27033527	871	871	871	871	0
318	20241016	150500	27033527	871	871	871	871	0
319	20241016	150400	27033527	871	871	871	871	5
320	20241016	150300	27029172	871	871	871	871	0
321	20241016	150200	27029172	871	871	871	871	0
322	20241016	150100	27029172	871	871	871	871	0
323	20241016	150000	27029172	871	871	871	871	0
324	20241016	145900	27029172	871	871	871	871	0
325	20241016	145800	27029172	871	871	871	871	0
326	20241016	145700	27029172	871	871	871	871	0
327	20241016	145600	27029172	871	871	871	871	0
328	20241016	145500	27029172	871	871	871	871	46
329	20241016	145400	26989106	869	869	869	869	0
330	20241016	145300	26989106	869	869	869	869	0
331	20241016	145200	26989106	869	869	869	869	0
332	20241016	145100	26989106	869	869	869	869	0
333	20241016	145000	26989106	869	869	869	869	0
334	20241016	144900	26989106	869	869	869	869	893
335	20241016	144800	26213089	869	869	869	869	3
336	20241016	144700	26210482	873	873	873	873	0
337	20241016	144600	26210482	873	873	873	873	0
338	20241016	144500	26210482	873	873	873	873	1000
339	20241016	144400	25337482	873	873	873	873	0
340	20241016	144300	25337482	873	873	873	873	0
341	20241016	144200	25337482	873	873	873	873	0
342	20241016	144100	25337482	873	873	873	873	0
343	20241016	144000	25337482	873	873	873	873	0
344	20241016	143900	25337482	873	873	873	873	0
345	20241016	143800	25337482	873	873	873	873	0
346	20241016	143700	25337482	873	873	873	873	0
347	20241016	143600	25337482	873	873	873	873	0
348	20241016	143500	25337482	873	873	873	873	0
349	20241016	143400	25337482	873	873	873	873	0
350	20241016	143300	25337482	873	873	873	873	0
351	20241016	143200	25337482	873	873	873	873	0
352	20241016	143100	25337482	873	873	873	873	0
353	20241016	143000	25337482	873	873	873	873	1179
354	20241016	142900	24308215	873	873	873	873	2296
355	20241016	142800	22303807	873	873	873	873	0
356	20241016	142700	22303807	873	873	873	873	0
357	20241016	142600	22303807	873	873	873	873	0
358	20241016	142500	22303807	873	873	873	873	0
359	20241016	142400	22303807	873	873	873	873	0
360	20241016	142300	22303807	873	873	873	873	0
361	20241016	142200	22303807	873	873	873	873	0
362	20241016	142100	22303807	873	873	873	873	0
363	20241016	142000	22303807	873	873	873	873	0
364	20241016	141900	22303807	873	873	873	873	0
365	20241016	141800	22303807	873	873	873	873	0
366	20241016	141700	22303807	873	873	873	873	600
367	20241016	141600	21780007	873	873	873	873	0
368	20241016	141500	21780007	873	873	873	873	6
369	20241016	141400	21774769	873	873	873	873	0
370	20241016	141300	21774769	873	873	873	873	0
371	20241016	141200	21774769	873	873	873	873	1020
372	20241016	141100	20884309	873	873	873	873	0
373	20241016	141000	20884309	873	873	873	873	0
374	20241016	140900	20884309	873	873	873	873	2
375	20241016	140800	20882563	875	875	875	875	111
376	20241016	140700	20785438	875	874	875	874	87
377	20241016	140600	20709348	871	875	875	871	32
378	20241016	140500	20681416	871	875	875	870	159
379	20241016	140400	20542314	875	872	875	872	50
380	20241016	140300	20498570	875	871	875	871	17
381	20241016	140200	20483705	871	875	875	871	155
382	20241016	140100	20348091	875	875	875	875	377
383	20241016	140000	20018216	874	874	874	874	50
384	20241016	135900	19974516	874	874	874	874	247
385	20241016	135800	19758638	873	873	873	873	0
386	20241016	135700	19758638	873	873	873	873	0
387	20241016	135600	19758638	873	873	873	873	0
388	20241016	135500	19758638	873	874	874	873	31
389	20241016	135400	19731574	873	874	874	873	52
390	20241016	135300	19686176	873	873	873	873	4
391	20241016	135200	19682684	870	870	870	870	0
392	20241016	135100	19682684	870	870	870	870	0
393	20241016	135000	19682684	870	870	870	870	0
394	20241016	134900	19682684	870	870	870	870	50
395	20241016	134800	19639184	870	870	870	870	50
396	20241016	134700	19595684	870	870	870	870	100
397	20241016	134600	19508684	870	870	870	870	50
398	20241016	134500	19465184	870	870	870	870	50
399	20241016	134400	19421684	870	870	870	870	100
400	20241016	134300	19334684	870	870	870	870	50
401	20241016	134200	19291184	870	870	870	870	50
402	20241016	134100	19247684	870	870	870	870	100
403	20241016	134000	19160684	870	870	870	870	325
404	20241016	133900	18877934	873	873	873	873	348
405	20241016	133800	18574130	873	873	873	873	0
406	20241016	133700	18574130	873	873	873	873	0
407	20241016	133600	18574130	873	873	873	873	0
408	20241016	133500	18574130	873	873	873	873	50
409	20241016	133400	18530480	873	873	873	873	6
410	20241016	133300	18525242	873	874	874	873	56
411	20241016	133200	18476304	870	873	873	870	106
412	20241016	133100	18383798	873	873	873	873	419
413	20241016	133000	18018011	873	873	873	873	0
414	20241016	132900	18018011	873	873	873	873	20
415	20241016	132800	18000551	873	873	874	873	320
416	20241016	132700	17721188	873	873	873	873	0
417	20241016	132600	17721188	873	873	873	873	0
418	20241016	132500	17721188	873	873	873	873	0
419	20241016	132400	17721188	873	875	875	873	51
420	20241016	132300	17676567	876	875	876	873	615
421	20241016	132200	17138445	875	875	875	875	1011
422	20241016	132100	16253820	875	875	875	875	9
423	20241016	132000	16245945	875	875	875	875	50
424	20241016	131900	16202195	874	874	874	874	948
425	20241016	131800	15373643	873	873	873	873	0
426	20241016	131700	15373643	873	873	873	873	0
427	20241016	131600	15373643	873	873	873	873	0
428	20241016	131500	15373643	873	873	873	873	0
429	20241016	131400	15373643	873	873	873	873	0
430	20241016	131300	15373643	873	873	873	873	818
431	20241016	131200	14659529	870	870	870	870	0
432	20241016	131100	14659529	870	870	870	870	0
433	20241016	131000	14659529	870	870	870	870	0
434	20241016	130900	14659529	870	870	870	870	0
435	20241016	130800	14659529	870	870	870	870	0
436	20241016	130700	14659529	870	870	870	870	0
437	20241016	130600	14659529	870	870	870	870	0
438	20241016	130500	14659529	870	870	870	870	0
439	20241016	130400	14659529	870	870	870	870	0
440	20241016	130300	14659529	870	870	870	870	0
441	20241016	130200	14659529	870	870	870	870	0
442	20241016	130100	14659529	870	870	870	870	0
443	20241016	130000	14659529	870	870	870	870	0
444	20241016	125900	14659529	870	870	870	870	0
445	20241016	125800	14659529	870	870	870	870	0
446	20241016	125700	14659529	870	870	870	870	0
447	20241016	125600	14659529	870	870	870	870	0
448	20241016	125500	14659529	870	870	870	870	0
449	20241016	125400	14659529	870	870	870	870	0
450	20241016	125300	14659529	870	870	870	870	0
451	20241016	125200	14659529	870	870	870	870	0
452	20241016	125100	14659529	870	870	870	870	0
453	20241016	125000	14659529	870	870	870	870	0
454	20241016	124900	14659529	870	874	874	870	732
455	20241016	124800	14020272	874	874	874	874	1
456	20241016	124700	14019398	873	869	873	869	1331
457	20241016	124600	12857525	868	868	868	868	0
458	20241016	124500	12857525	868	868	868	868	0
459	20241016	124400	12857525	868	868	868	868	0
460	20241016	124300	12857525	868	868	868	868	0
461	20241016	124200	12857525	868	868	868	868	0
462	20241016	124100	12857525	868	868	868	868	0
463	20241016	124000	12857525	868	868	868	868	0
464	20241016	123900	12857525	868	868	868	868	0
465	20241016	123800	12857525	868	868	868	868	1000
466	20241016	123700	11989525	868	868	868	868	0
467	20241016	123600	11989525	868	868	868	868	0
468	20241016	123500	11989525	868	868	868	868	0
469	20241016	123400	11989525	868	868	868	868	0
470	20241016	123300	11989525	868	868	868	868	100
471	20241016	123200	11902725	868	868	868	868	0
472	20241016	123100	11902725	868	868	868	868	0
473	20241016	123000	11902725	868	868	868	868	0
474	20241016	122900	11902725	868	868	868	868	0
475	20241016	122800	11902725	868	868	868	868	0
476	20241016	122700	11902725	868	868	868	868	188
477	20241016	122600	11739541	868	868	868	868	30
478	20241016	122500	11713501	866	866	866	866	0
479	20241016	122400	11713501	866	866	866	866	2
480	20241016	122300	11711769	865	865	865	865	0
481	20241016	122200	11711769	865	865	865	865	0
482	20241016	122100	11711769	865	865	865	865	0
483	20241016	122000	11711769	865	865	865	865	0
484	20241016	121900	11711769	865	865	865	865	0
485	20241016	121800	11711769	865	865	865	865	0
486	20241016	121700	11711769	865	865	865	865	0
487	20241016	121600	11711769	865	865	865	865	0
488	20241016	121500	11711769	865	865	865	865	0
489	20241016	121400	11711769	865	865	865	865	109
490	20241016	121300	11617484	865	865	865	865	0
491	20241016	121200	11617484	865	865	865	865	0
492	20241016	121100	11617484	865	865	865	865	0
493	20241016	121000	11617484	865	865	865	865	0
494	20241016	120900	11617484	865	865	865	865	0
495	20241016	120800	11617484	865	865	865	865	420
496	20241016	120700	11254184	865	865	865	865	0
497	20241016	120600	11254184	865	865	865	865	0
498	20241016	120500	11254184	865	865	865	865	0
499	20241016	120400	11254184	865	865	865	865	0
500	20241016	120300	11254184	865	865	865	865	0
501	20241016	120200	11254184	865	865	865	865	0
502	20241016	120100	11254184	865	865	865	865	0
503	20241016	120000	11254184	865	865	865	865	0
504	20241016	115900	11254184	865	865	865	865	121
505	20241016	115800	11149519	866	866	866	866	0
506	20241016	115700	11149519	866	866	866	866	60
507	20241016	115600	11097559	866	866	866	866	0
508	20241016	115500	11097559	866	866	866	866	3
509	20241016	115400	11094961	866	866	866	866	0
510	20241016	115300	11094961	866	866	866	866	0
511	20241016	115200	11094961	866	866	866	866	0
512	20241016	115100	11094961	866	866	866	866	0
513	20241016	115000	11094961	866	866	866	866	0
514	20241016	114900	11094961	866	866	866	866	392
515	20241016	114800	10755489	866	866	866	866	0
516	20241016	114700	10755489	866	866	866	866	0
517	20241016	114600	10755489	866	866	866	866	0
518	20241016	114500	10755489	866	866	866	866	0
519	20241016	114400	10755489	866	866	866	866	0
520	20241016	114300	10755489	866	866	866	866	0
521	20241016	114200	10755489	866	866	866	866	0
522	20241016	114100	10755489	866	867	867	866	1329
523	20241016	114000	9603593	867	867	867	867	0
524	20241016	113900	9603593	867	867	867	867	0
525	20241016	113800	9603593	867	867	867	867	0
526	20241016	113700	9603593	867	867	867	867	0
527	20241016	113600	9603593	867	867	867	867	0
528	20241016	113500	9603593	867	867	867	867	0
529	20241016	113400	9603593	867	867	867	867	0
530	20241016	113300	9603593	867	867	867	867	0
531	20241016	113200	9603593	867	867	867	867	0
532	20241016	113100	9603593	867	867	867	867	0
533	20241016	113000	9603593	867	867	867	867	0
534	20241016	112900	9603593	867	867	867	867	0
535	20241016	112800	9603593	867	867	867	867	0
536	20241016	112700	9603593	867	867	867	867	0
537	20241016	112600	9603593	867	867	867	867	0
538	20241016	112500	9603593	867	867	867	867	0
539	20241016	112400	9603593	867	867	867	867	0
540	20241016	112300	9603593	867	867	867	867	0
541	20241016	112200	9603593	867	867	867	867	0
542	20241016	112100	9603593	867	867	867	867	0
543	20241016	112000	9603593	867	867	867	867	0
544	20241016	111900	9603593	867	867	867	867	0
545	20241016	111800	9603593	867	867	867	867	0
546	20241016	111700	9603593	867	867	867	867	0
547	20241016	111600	9603593	867	867	867	867	0
548	20241016	111500	9603593	867	867	867	867	0
549	20241016	111400	9603593	867	867	867	867	0
550	20241016	111300	9603593	867	867	867	867	0
551	20241016	111200	9603593	867	867	867	867	0
552	20241016	111100	9603593	867	867	867	867	0
553	20241016	111000	9603593	867	867	867	867	0
554	20241016	110900	9603593	867	867	867	867	372
555	20241016	110800	9281069	867	867	867	867	0
556	20241016	110700	9281069	867	867	867	867	0
557	20241016	110600	9281069	867	867	867	867	0
558	20241016	110500	9281069	867	867	867	867	0
559	20241016	110400	9281069	867	867	867	867	0
560	20241016	110300	9281069	867	867	867	867	1
561	20241016	110200	9280202	873	873	873	873	0
562	20241016	110100	9280202	873	873	873	873	0
563	20241016	110000	9280202	873	873	873	873	0
564	20241016	105900	9280202	873	873	873	873	0
565	20241016	105800	9280202	873	873	873	873	0
566	20241016	105700	9280202	873	873	873	873	0
567	20241016	105600	9280202	873	873	873	873	0
568	20241016	105500	9280202	873	873	873	873	0
569	20241016	105400	9280202	873	873	873	873	0
570	20241016	105300	9280202	873	870	873	870	40
571	20241016	105200	9245303	873	870	874	868	97
572	20241016	105100	9160583	867	867	867	867	0
573	20241016	105000	9160583	867	867	867	867	0
574	20241016	104900	9160583	867	867	867	867	36
575	20241016	104800	9129371	867	867	867	867	0
576	20241016	104700	9129371	867	867	867	867	0
577	20241016	104600	9129371	867	867	867	867	9
578	20241016	104500	9121568	867	867	874	867	43
579	20241016	104400	9084175	866	867	874	866	281
580	20241016	104300	8839729	869	869	869	869	0
581	20241016	104200	8839729	869	869	869	869	0
582	20241016	104100	8839729	869	869	869	869	0
583	20241016	104000	8839729	869	869	869	869	0
584	20241016	103900	8839729	869	869	869	869	0
585	20241016	103800	8839729	869	869	869	869	0
586	20241016	103700	8839729	869	869	869	869	0
587	20241016	103600	8839729	869	869	869	869	0
588	20241016	103500	8839729	869	869	869	869	0
589	20241016	103400	8839729	869	869	869	869	0
590	20241016	103300	8839729	869	869	869	869	0
591	20241016	103200	8839729	869	869	869	869	0
592	20241016	103100	8839729	869	867	869	867	2100
593	20241016	103000	7017029	864	864	864	864	0
594	20241016	102900	7017029	864	865	865	864	6
595	20241016	102800	7011844	864	864	864	864	0
596	20241016	102700	7011844	864	864	864	864	0
597	20241016	102600	7011844	864	864	864	864	0
598	20241016	102500	7011844	864	864	864	864	0
599	20241016	102400	7011844	864	864	864	864	0
600	20241016	102300	7011844	864	864	864	864	0
601	20241016	102200	7011844	864	864	864	864	0
602	20241016	102100	7011844	864	864	864	864	0
603	20241016	102000	7011844	864	864	864	864	0
604	20241016	101900	7011844	864	864	864	864	0
605	20241016	101800	7011844	864	864	864	864	0
606	20241016	101700	7011844	864	864	864	864	0
607	20241016	101600	7011844	864	864	864	864	0
608	20241016	101500	7011844	864	864	864	864	0
609	20241016	101400	7011844	864	864	864	864	0
610	20241016	101300	7011844	864	864	864	864	0
611	20241016	101200	7011844	864	864	864	864	1
612	20241016	101100	7010980	867	867	867	867	0
613	20241016	101000	7010980	867	867	867	867	0
614	20241016	100900	7010980	867	867	867	867	0
615	20241016	100800	7010980	867	867	867	867	0
616	20241016	100700	7010980	867	867	867	867	0
617	20241016	100600	7010980	867	867	867	867	0
618	20241016	100500	7010980	867	867	867	867	0
619	20241016	100400	7010980	867	867	867	867	0
620	20241016	100300	7010980	867	865	867	865	100
621	20241016	100200	6924284	867	867	867	867	2
622	20241016	100100	6922550	865	865	865	865	0
623	20241016	100000	6922550	865	865	865	865	0
624	20241016	095900	6922550	865	865	865	865	0
625	20241016	095800	6922550	865	865	865	865	0
626	20241016	095700	6922550	865	865	865	865	0
627	20241016	095600	6922550	865	865	865	865	0
628	20241016	095500	6922550	865	865	865	865	0
629	20241016	095400	6922550	865	865	865	865	0
630	20241016	095300	6922550	865	865	865	865	0
631	20241016	095200	6922550	865	865	865	865	0
632	20241016	095100	6922550	865	865	865	865	0
633	20241016	095000	6922550	865	865	865	865	0
634	20241016	094900	6922550	865	865	865	865	2992
635	20241016	094800	4334470	865	865	865	865	0
636	20241016	094700	4334470	865	865	865	865	0
637	20241016	094600	4334470	865	865	865	865	0
638	20241016	094500	4334470	865	865	865	865	0
639	20241016	094400	4334470	865	865	865	865	0
640	20241016	094300	4334470	865	865	865	865	2
641	20241016	094200	4332740	865	865	865	865	1
642	20241016	094100	4331875	865	865	865	865	5
643	20241016	094000	4327550	864	864	864	864	0
644	20241016	093900	4327550	864	864	864	864	0
645	20241016	093800	4327550	864	864	864	864	0
646	20241016	093700	4327550	864	864	864	864	0
647	20241016	093600	4327550	864	864	864	864	0
648	20241016	093500	4327550	864	864	864	864	2
649	20241016	093400	4325822	862	862	862	862	0
650	20241016	093300	4325822	862	862	862	862	0
651	20241016	093200	4325822	862	862	862	862	0
652	20241016	093100	4325822	862	862	862	862	0
653	20241016	093000	4325822	862	862	862	862	0
654	20241016	092900	4325822	862	862	862	862	0
655	20241016	092800	4325822	862	862	862	862	0
656	20241016	092700	4325822	862	862	862	862	4
657	20241016	092600	4322374	861	861	861	861	0
658	20241016	092500	4322374	861	862	862	861	998
659	20241016	092400	3462298	862	862	862	862	0
660	20241016	092300	3462298	862	862	862	862	100
661	20241016	092200	3376098	862	862	862	862	0
662	20241016	092100	3376098	862	862	862	862	0
663	20241016	092000	3376098	862	862	862	862	0
664	20241016	091900	3376098	862	862	862	862	0
665	20241016	091800	3376098	862	862	862	862	0
666	20241016	091700	3376098	862	862	862	862	3
667	20241016	091600	3373512	862	862	862	862	0
668	20241016	091500	3373512	862	869	869	862	3136
669	20241016	091400	668325	870	870	870	870	599
670	20241016	091300	147195	869	869	869	869	0
671	20241016	091200	147195	869	869	869	869	0
672	20241016	091100	147195	869	869	869	869	0
673	20241016	091000	147195	869	869	869	869	0
674	20241016	090900	147195	869	869	869	869	1
675	20241016	090800	146326	871	871	871	871	0
676	20241016	090700	146326	871	871	871	871	0
677	20241016	090600	146326	871	871	871	871	5
678	20241016	090500	141971	870	870	870	870	2
679	20241016	090400	140231	871	871	871	871	0
680	20241016	090300	140231	871	871	871	871	0
681	20241016	090200	140231	871	871	871	871	0
682	20241016	090100	140231	871	871	871	871	0
683	20241016	090000	140231	871	871	871	871	161