KissMeData/138360/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	202500	49038475	871	871	871	871	1207
3	20241014	202400	49038475	871	871	871	871	0
4	20241014	202300	49038475	871	871	871	871	0
5	20241014	202200	49038475	871	871	871	871	0
6	20241014	202100	49038475	871	871	871	871	0
7	20241014	202000	49038475	871	871	871	871	0
8	20241014	201900	49038475	871	871	871	871	0
9	20241014	201800	49038475	871	871	871	871	0
10	20241014	201700	49038475	871	871	871	871	0
11	20241014	201600	49038475	871	871	871	871	0
12	20241014	201500	49038475	871	871	871	871	0
13	20241014	201400	49038475	871	871	871	871	0
14	20241014	201300	49038475	871	871	871	871	0
15	20241014	201200	49038475	871	871	871	871	0
16	20241014	201100	49038475	871	871	871	871	0
17	20241014	201000	49038475	871	871	871	871	0
18	20241014	200900	49038475	871	871	871	871	0
19	20241014	200800	49038475	871	871	871	871	0
20	20241014	200700	49038475	871	871	871	871	0
21	20241014	200600	49038475	871	871	871	871	0
22	20241014	200500	49038475	871	871	871	871	0
23	20241014	200400	49038475	871	871	871	871	0
24	20241014	200300	49038475	871	871	871	871	0
25	20241014	200200	49038475	871	871	871	871	0
26	20241014	200100	49038475	871	871	871	871	0
27	20241014	200000	49038475	871	871	871	871	0
28	20241014	195900	49038475	871	871	871	871	0
29	20241014	195800	49038475	871	871	871	871	0
30	20241014	195700	49038475	871	871	871	871	0
31	20241014	195600	49038475	871	871	871	871	0
32	20241014	195500	49038475	871	871	871	871	1207
33	20241014	195400	49038475	871	871	871	871	0
34	20241014	195300	49038475	871	871	871	871	0
35	20241014	195200	49038475	871	871	871	871	0
36	20241014	195100	49038475	871	871	871	871	0
37	20241014	195000	49038475	871	871	871	871	0
38	20241014	194900	49038475	871	871	871	871	0
39	20241014	194800	49038475	871	871	871	871	0
40	20241014	194700	49038475	871	871	871	871	0
41	20241014	194600	49038475	871	871	871	871	0
42	20241014	194500	49038475	871	871	871	871	0
43	20241014	194400	49038475	871	871	871	871	0
44	20241014	194300	49038475	871	871	871	871	0
45	20241014	194200	49038475	871	871	871	871	0
46	20241014	194100	49038475	871	871	871	871	0
47	20241014	194000	49038475	871	871	871	871	0
48	20241014	193900	49038475	871	871	871	871	0
49	20241014	193800	49038475	871	871	871	871	0
50	20241014	193700	49038475	871	871	871	871	0
51	20241014	193600	49038475	871	871	871	871	0
52	20241014	193500	49038475	871	871	871	871	0
53	20241014	193400	49038475	871	871	871	871	0
54	20241014	193300	49038475	871	871	871	871	0
55	20241014	193200	49038475	871	871	871	871	0
56	20241014	193100	49038475	871	871	871	871	0
57	20241014	193000	49038475	871	871	871	871	0
58	20241014	192900	49038475	871	871	871	871	0
59	20241014	192800	49038475	871	871	871	871	0
60	20241014	192700	49038475	871	871	871	871	0
61	20241014	192600	49038475	871	871	871	871	0
62	20241014	192500	49038475	871	871	871	871	1207
63	20241014	192400	49038475	871	871	871	871	0
64	20241014	192300	49038475	871	871	871	871	0
65	20241014	192200	49038475	871	871	871	871	0
66	20241014	192100	49038475	871	871	871	871	0
67	20241014	192000	49038475	871	871	871	871	0
68	20241014	191900	49038475	871	871	871	871	0
69	20241014	191800	49038475	871	871	871	871	0
70	20241014	191700	49038475	871	871	871	871	0
71	20241014	191600	49038475	871	871	871	871	0
72	20241014	191500	49038475	871	871	871	871	0
73	20241014	191400	49038475	871	871	871	871	0
74	20241014	191300	49038475	871	871	871	871	0
75	20241014	191200	49038475	871	871	871	871	0
76	20241014	191100	49038475	871	871	871	871	0
77	20241014	191000	49038475	871	871	871	871	0
78	20241014	190900	49038475	871	871	871	871	0
79	20241014	190800	49038475	871	871	871	871	0
80	20241014	190700	49038475	871	871	871	871	0
81	20241014	190600	49038475	871	871	871	871	0
82	20241014	190500	49038475	871	871	871	871	0
83	20241014	190400	49038475	871	871	871	871	0
84	20241014	190300	49038475	871	871	871	871	0
85	20241014	190200	49038475	871	871	871	871	0
86	20241014	190100	49038475	871	871	871	871	0
87	20241014	190000	49038475	871	871	871	871	0
88	20241014	185900	49038475	871	871	871	871	0
89	20241014	185800	49038475	871	871	871	871	0
90	20241014	185700	49038475	871	871	871	871	0
91	20241014	185600	49038475	871	871	871	871	0
92	20241014	185500	49038475	871	871	871	871	1207
93	20241014	185400	49038475	871	871	871	871	0
94	20241014	185300	49038475	871	871	871	871	0
95	20241014	185200	49038475	871	871	871	871	0
96	20241014	185100	49038475	871	871	871	871	0
97	20241014	185000	49038475	871	871	871	871	0
98	20241014	184900	49038475	871	871	871	871	0
99	20241014	184800	49038475	871	871	871	871	0
100	20241014	184700	49038475	871	871	871	871	0
101	20241014	184600	49038475	871	871	871	871	0
102	20241014	184500	49038475	871	871	871	871	0
103	20241014	184400	49038475	871	871	871	871	0
104	20241014	184300	49038475	871	871	871	871	0
105	20241014	184200	49038475	871	871	871	871	0
106	20241014	184100	49038475	871	871	871	871	0
107	20241014	184000	49038475	871	871	871	871	0
108	20241014	183900	49038475	871	871	871	871	0
109	20241014	183800	49038475	871	871	871	871	0
110	20241014	183700	49038475	871	871	871	871	0
111	20241014	183600	49038475	871	871	871	871	0
112	20241014	183500	49038475	871	871	871	871	0
113	20241014	183400	49038475	871	871	871	871	0
114	20241014	183300	49038475	871	871	871	871	0
115	20241014	183200	49038475	871	871	871	871	0
116	20241014	183100	49038475	871	871	871	871	0
117	20241014	183000	49038475	871	871	871	871	0
118	20241014	182900	49038475	871	871	871	871	0
119	20241014	182800	49038475	871	871	871	871	0
120	20241014	182700	49038475	871	871	871	871	0
121	20241014	182600	49038475	871	871	871	871	0
122	20241014	182500	49038475	871	871	871	871	1207
123	20241014	182400	49038475	871	871	871	871	0
124	20241014	182300	49038475	871	871	871	871	0
125	20241014	182200	49038475	871	871	871	871	0
126	20241014	182100	49038475	871	871	871	871	0
127	20241014	182000	49038475	871	871	871	871	0
128	20241014	181900	49038475	871	871	871	871	0
129	20241014	181800	49038475	871	871	871	871	0
130	20241014	181700	49038475	871	871	871	871	0
131	20241014	181600	49038475	871	871	871	871	0
132	20241014	181500	49038475	871	871	871	871	0
133	20241014	181400	49038475	871	871	871	871	0
134	20241014	181300	49038475	871	871	871	871	0
135	20241014	181200	49038475	871	871	871	871	0
136	20241014	181100	49038475	871	871	871	871	0
137	20241014	181000	49038475	871	871	871	871	0
138	20241014	180900	49038475	871	871	871	871	0
139	20241014	180800	49038475	871	871	871	871	0
140	20241014	180700	49038475	871	871	871	871	0
141	20241014	180600	49038475	871	871	871	871	0
142	20241014	180500	49038475	871	871	871	871	0
143	20241014	180400	49038475	871	871	871	871	0
144	20241014	180300	49038475	871	871	871	871	0
145	20241014	180200	49038475	871	871	871	871	0
146	20241014	180100	49038475	871	871	871	871	0
147	20241014	180000	49038475	871	871	871	871	0
148	20241014	175900	49038475	871	871	871	871	0
149	20241014	175800	49038475	871	871	871	871	0
150	20241014	175700	49038475	871	871	871	871	0
151	20241014	175600	49038475	871	871	871	871	0
152	20241014	175500	49038475	871	871	871	871	1207
153	20241014	175400	49038475	871	871	871	871	0
154	20241014	175300	49038475	871	871	871	871	0
155	20241014	175200	49038475	871	871	871	871	0
156	20241014	175100	49038475	871	871	871	871	0
157	20241014	175000	49038475	871	871	871	871	0
158	20241014	174900	49038475	871	871	871	871	0
159	20241014	174800	49038475	871	871	871	871	0
160	20241014	174700	49038475	871	871	871	871	0
161	20241014	174600	49038475	871	871	871	871	0
162	20241014	174500	49038475	871	871	871	871	0
163	20241014	174400	49038475	871	871	871	871	0
164	20241014	174300	49038475	871	871	871	871	0
165	20241014	174200	49038475	871	871	871	871	0
166	20241014	174100	49038475	871	871	871	871	0
167	20241014	174000	49038475	871	871	871	871	0
168	20241014	173900	49038475	871	871	871	871	0
169	20241014	173800	49038475	871	871	871	871	0
170	20241014	173700	49038475	871	871	871	871	0
171	20241014	173600	49038475	871	871	871	871	0
172	20241014	173500	49038475	871	871	871	871	0
173	20241014	173400	49038475	871	871	871	871	0
174	20241014	173300	49038475	871	871	871	871	0
175	20241014	173200	49038475	871	871	871	871	0
176	20241014	173100	49038475	871	871	871	871	0
177	20241014	173000	49038475	871	871	871	871	0
178	20241014	172900	49038475	871	871	871	871	0
179	20241014	172800	49038475	871	871	871	871	0
180	20241014	172700	49038475	871	871	871	871	0
181	20241014	172600	49038475	871	871	871	871	0
182	20241014	172500	49038475	871	871	871	871	1207
183	20241014	172400	49038475	871	871	871	871	0
184	20241014	172300	49038475	871	871	871	871	0
185	20241014	172200	49038475	871	871	871	871	0
186	20241014	172100	49038475	871	871	871	871	0
187	20241014	172000	49038475	871	871	871	871	0
188	20241014	171900	49038475	871	871	871	871	0
189	20241014	171800	49038475	871	871	871	871	0
190	20241014	171700	49038475	871	871	871	871	0
191	20241014	171600	49038475	871	871	871	871	0
192	20241014	171500	49038475	871	871	871	871	0
193	20241014	171400	49038475	871	871	871	871	0
194	20241014	171300	49038475	871	871	871	871	0
195	20241014	171200	49038475	871	871	871	871	0
196	20241014	171100	49038475	871	871	871	871	0
197	20241014	171000	49038475	871	871	871	871	0
198	20241014	170900	49038475	871	871	871	871	0
199	20241014	170800	49038475	871	871	871	871	0
200	20241014	170700	49038475	871	871	871	871	0
201	20241014	170600	49038475	871	871	871	871	0
202	20241014	170500	49038475	871	871	871	871	0
203	20241014	170400	49038475	871	871	871	871	0
204	20241014	170300	49038475	871	871	871	871	0
205	20241014	170200	49038475	871	871	871	871	0
206	20241014	170100	49038475	871	871	871	871	0
207	20241014	170000	49038475	871	871	871	871	0
208	20241014	165900	49038475	871	871	871	871	0
209	20241014	165800	49038475	871	871	871	871	0
210	20241014	165700	49038475	871	871	871	871	0
211	20241014	165600	49038475	871	871	871	871	0
212	20241014	165500	49038475	871	871	871	871	1207
213	20241014	165400	49038475	871	871	871	871	0
214	20241014	165300	49038475	871	871	871	871	0
215	20241014	165200	49038475	871	871	871	871	0
216	20241014	165100	49038475	871	871	871	871	0
217	20241014	165000	49038475	871	871	871	871	0
218	20241014	164900	49038475	871	871	871	871	0
219	20241014	164800	49038475	871	871	871	871	0
220	20241014	164700	49038475	871	871	871	871	0
221	20241014	164600	49038475	871	871	871	871	0
222	20241014	164500	49038475	871	871	871	871	0
223	20241014	164400	49038475	871	871	871	871	0
224	20241014	164300	49038475	871	871	871	871	0
225	20241014	164200	49038475	871	871	871	871	0
226	20241014	164100	49038475	871	871	871	871	0
227	20241014	164000	49038475	871	871	871	871	0
228	20241014	163900	49038475	871	871	871	871	0
229	20241014	163800	49038475	871	871	871	871	0
230	20241014	163700	49038475	871	871	871	871	0
231	20241014	163600	49038475	871	871	871	871	0
232	20241014	163500	49038475	871	871	871	871	0
233	20241014	163400	49038475	871	871	871	871	0
234	20241014	163300	49038475	871	871	871	871	0
235	20241014	163200	49038475	871	871	871	871	0
236	20241014	163100	49038475	871	871	871	871	0
237	20241014	163000	49038475	871	871	871	871	0
238	20241014	162900	49038475	871	871	871	871	0
239	20241014	162800	49038475	871	871	871	871	0
240	20241014	162700	49038475	871	871	871	871	0
241	20241014	162600	49038475	871	871	871	871	0
242	20241014	162500	49038475	871	871	871	871	1207
243	20241014	162400	49038475	871	871	871	871	0
244	20241014	162300	49038475	871	871	871	871	0
245	20241014	162200	49038475	871	871	871	871	0
246	20241014	162100	49038475	871	871	871	871	0
247	20241014	162000	49038475	871	871	871	871	0
248	20241014	161900	49038475	871	871	871	871	0
249	20241014	161800	49038475	871	871	871	871	0
250	20241014	161700	49038475	871	871	871	871	0
251	20241014	161600	49038475	871	871	871	871	0
252	20241014	161500	49038475	871	871	871	871	0
253	20241014	161400	49038475	871	871	871	871	0
254	20241014	161300	49038475	871	871	871	871	0
255	20241014	161200	49038475	871	871	871	871	0
256	20241014	161100	49038475	871	871	871	871	0
257	20241014	161000	49038475	871	871	871	871	0
258	20241014	160900	49038475	871	871	871	871	0
259	20241014	160800	49038475	871	871	871	871	0
260	20241014	160700	49038475	871	871	871	871	0
261	20241014	160600	49038475	871	871	871	871	0
262	20241014	160500	49038475	871	871	871	871	0
263	20241014	160400	49038475	871	871	871	871	0
264	20241014	160300	49038475	871	871	871	871	0
265	20241014	160200	49038475	871	871	871	871	0
266	20241014	160100	49038475	871	871	871	871	0
267	20241014	160000	49038475	871	871	871	871	0
268	20241014	155900	49038475	871	871	871	871	0
269	20241014	155800	49038475	871	871	871	871	0
270	20241014	155700	49038475	871	871	871	871	0
271	20241014	155600	49038475	871	871	871	871	0
272	20241014	155500	49038475	871	871	871	871	1207
273	20241014	155400	49038475	871	871	871	871	0
274	20241014	155300	49038475	871	871	871	871	0
275	20241014	155200	49038475	871	871	871	871	0
276	20241014	155100	49038475	871	871	871	871	0
277	20241014	155000	49038475	871	871	871	871	0
278	20241014	154900	49038475	871	871	871	871	0
279	20241014	154800	49038475	871	871	871	871	0
280	20241014	154700	49038475	871	871	871	871	0
281	20241014	154600	49038475	871	871	871	871	0
282	20241014	154500	49038475	871	871	871	871	0
283	20241014	154400	49038475	871	871	871	871	0
284	20241014	154300	49038475	871	871	871	871	0
285	20241014	154200	49038475	871	871	871	871	0
286	20241014	154100	49038475	871	871	871	871	0
287	20241014	154000	49038475	871	871	871	871	0
288	20241014	153900	49038475	871	871	871	871	0
289	20241014	153800	49038475	871	871	871	871	0
290	20241014	153700	49038475	871	871	871	871	0
291	20241014	153600	49038475	871	871	871	871	0
292	20241014	153500	49038475	871	871	871	871	0
293	20241014	153400	49038475	871	871	871	871	0
294	20241014	153300	49038475	871	871	871	871	0
295	20241014	153200	49038475	871	871	871	871	0
296	20241014	153100	49038475	871	871	871	871	0
297	20241014	153000	49038475	871	871	871	871	1207
298	20241014	152900	47987178	876	876	876	876	0
299	20241014	152800	47987178	876	876	876	876	0
300	20241014	152700	47987178	876	876	876	876	0
301	20241014	152600	47987178	876	876	876	876	0
302	20241014	152500	47987178	876	876	876	876	0
303	20241014	152400	47987178	876	876	876	876	0
304	20241014	152300	47987178	876	876	876	876	0
305	20241014	152200	47987178	876	876	876	876	0
306	20241014	152100	47987178	876	876	876	876	0
307	20241014	152000	47987178	876	876	876	876	0
308	20241014	151900	47987178	876	876	876	876	0
309	20241014	151800	47987178	876	876	876	876	0
310	20241014	151700	47987178	876	876	876	876	0
311	20241014	151600	47987178	876	876	876	876	0
312	20241014	151500	47987178	876	876	876	876	0
313	20241014	151400	47987178	876	876	876	876	115
314	20241014	151300	47886438	877	877	877	877	0
315	20241014	151200	47886438	877	877	877	877	0
316	20241014	151100	47886438	877	877	877	877	0
317	20241014	151000	47886438	877	875	877	875	32
318	20241014	150900	47858399	877	871	877	871	731
319	20241014	150800	47220992	873	873	873	873	0
320	20241014	150700	47220992	873	873	873	873	82
321	20241014	150600	47149406	873	869	873	869	470
322	20241014	150500	46740888	868	868	868	868	0
323	20241014	150400	46740888	868	868	868	868	0
324	20241014	150300	46740888	868	868	873	868	766
325	20241014	150200	46075670	873	873	873	873	0
326	20241014	150100	46075670	873	873	873	873	0
327	20241014	150000	46075670	873	873	873	873	0
328	20241014	145900	46075670	873	873	873	873	27
329	20241014	145800	46052099	873	873	873	873	9
330	20241014	145700	46044242	873	873	873	873	27
331	20241014	145600	46020671	873	873	873	873	0
332	20241014	145500	46020671	873	873	873	873	0
333	20241014	145400	46020671	873	873	873	873	0
334	20241014	145300	46020671	873	873	873	873	0
335	20241014	145200	46020671	873	873	873	873	0
336	20241014	145100	46020671	873	873	873	873	0
337	20241014	145000	46020671	873	873	873	873	0
338	20241014	144900	46020671	873	873	873	873	1
339	20241014	144800	46019798	873	873	873	873	0
340	20241014	144700	46019798	873	873	873	873	0
341	20241014	144600	46019798	873	873	873	873	0
342	20241014	144500	46019798	873	873	873	873	0
343	20241014	144400	46019798	873	873	873	873	0
344	20241014	144300	46019798	873	873	873	873	0
345	20241014	144200	46019798	873	873	873	873	0
346	20241014	144100	46019798	873	873	873	873	13
347	20241014	144000	46008449	868	868	868	868	0
348	20241014	143900	46008449	868	869	869	868	237
349	20241014	143800	45802729	873	873	873	873	23
350	20241014	143700	45782650	869	869	869	869	0
351	20241014	143600	45782650	869	869	869	869	0
352	20241014	143500	45782650	869	869	869	869	0
353	20241014	143400	45782650	869	869	869	869	0
354	20241014	143300	45782650	869	869	869	869	0
355	20241014	143200	45782650	869	869	869	869	0
356	20241014	143100	45782650	869	869	869	869	10
357	20241014	143000	45773960	873	873	873	873	0
358	20241014	142900	45773960	873	873	873	873	0
359	20241014	142800	45773960	873	873	873	873	0
360	20241014	142700	45773960	873	873	873	873	1
361	20241014	142600	45773087	869	869	869	869	0
362	20241014	142500	45773087	869	869	869	869	0
363	20241014	142400	45773087	869	869	869	869	0
364	20241014	142300	45773087	869	869	869	869	0
365	20241014	142200	45773087	869	869	869	869	0
366	20241014	142100	45773087	869	869	869	869	0
367	20241014	142000	45773087	869	869	869	869	0
368	20241014	141900	45773087	869	869	869	869	0
369	20241014	141800	45773087	869	869	869	869	0
370	20241014	141700	45773087	869	869	869	869	0
371	20241014	141600	45773087	869	869	869	869	0
372	20241014	141500	45773087	869	869	869	869	0
373	20241014	141400	45773087	869	869	869	869	0
374	20241014	141300	45773087	869	869	869	869	0
375	20241014	141200	45773087	869	869	869	869	1
376	20241014	141100	45772218	869	869	869	869	0
377	20241014	141000	45772218	869	869	870	869	734
378	20241014	140900	45134292	869	869	869	869	0
379	20241014	140800	45134292	869	869	869	869	0
380	20241014	140700	45134292	869	869	869	869	464
381	20241014	140600	44731076	869	869	869	869	0
382	20241014	140500	44731076	869	869	869	869	0
383	20241014	140400	44731076	869	869	869	869	0
384	20241014	140300	44731076	869	869	869	869	0
385	20241014	140200	44731076	869	869	869	869	0
386	20241014	140100	44731076	869	869	869	869	0
387	20241014	140000	44731076	869	868	869	868	342
388	20241014	135900	44434187	868	868	868	868	0
389	20241014	135800	44434187	868	868	868	868	0
390	20241014	135700	44434187	868	868	868	868	0
391	20241014	135600	44434187	868	868	868	868	0
392	20241014	135500	44434187	868	868	868	868	0
393	20241014	135400	44434187	868	868	868	868	0
394	20241014	135300	44434187	868	868	868	868	0
395	20241014	135200	44434187	868	868	868	868	0
396	20241014	135100	44434187	868	868	868	868	0
397	20241014	135000	44434187	868	868	868	868	0
398	20241014	134900	44434187	868	868	868	868	0
399	20241014	134800	44434187	868	867	868	867	268
400	20241014	134700	44201804	867	867	867	867	0
401	20241014	134600	44201804	867	867	867	867	0
402	20241014	134500	44201804	867	867	867	867	0
403	20241014	134400	44201804	867	867	867	867	0
404	20241014	134300	44201804	867	866	867	866	280
405	20241014	134200	43959296	866	866	866	866	0
406	20241014	134100	43959296	866	866	866	866	0
407	20241014	134000	43959296	866	866	866	866	0
408	20241014	133900	43959296	866	866	866	866	0
409	20241014	133800	43959296	866	866	866	866	4
410	20241014	133700	43955832	868	868	868	868	0
411	20241014	133600	43955832	868	868	868	868	0
412	20241014	133500	43955832	868	868	868	868	0
413	20241014	133400	43955832	868	868	868	868	0
414	20241014	133300	43955832	868	868	868	868	0
415	20241014	133200	43955832	868	868	868	868	0
416	20241014	133100	43955832	868	868	868	868	0
417	20241014	133000	43955832	868	868	868	868	0
418	20241014	132900	43955832	868	868	868	868	0
419	20241014	132800	43955832	868	868	868	868	0
420	20241014	132700	43955832	868	868	868	868	0
421	20241014	132600	43955832	868	868	868	868	0
422	20241014	132500	43955832	868	868	868	868	0
423	20241014	132400	43955832	868	868	868	868	0
424	20241014	132300	43955832	868	868	868	868	0
425	20241014	132200	43955832	868	868	868	868	0
426	20241014	132100	43955832	868	868	868	868	0
427	20241014	132000	43955832	868	868	868	868	0
428	20241014	131900	43955832	868	868	868	868	0
429	20241014	131800	43955832	868	868	868	868	0
430	20241014	131700	43955832	868	868	868	868	0
431	20241014	131600	43955832	868	868	868	868	0
432	20241014	131500	43955832	868	868	868	868	0
433	20241014	131400	43955832	868	868	868	868	0
434	20241014	131300	43955832	868	868	868	868	0
435	20241014	131200	43955832	868	868	868	868	0
436	20241014	131100	43955832	868	868	868	868	0
437	20241014	131000	43955832	868	868	868	868	0
438	20241014	130900	43955832	868	868	868	868	0
439	20241014	130800	43955832	868	868	868	868	0
440	20241014	130700	43955832	868	868	868	868	0
441	20241014	130600	43955832	868	868	868	868	0
442	20241014	130500	43955832	868	868	868	868	0
443	20241014	130400	43955832	868	868	868	868	0
444	20241014	130300	43955832	868	868	868	868	0
445	20241014	130200	43955832	868	868	868	868	0
446	20241014	130100	43955832	868	868	868	868	0
447	20241014	130000	43955832	868	868	868	868	0
448	20241014	125900	43955832	868	868	868	868	0
449	20241014	125800	43955832	868	868	868	868	0
450	20241014	125700	43955832	868	868	868	868	0
451	20241014	125600	43955832	868	868	868	868	0
452	20241014	125500	43955832	868	868	868	868	0
453	20241014	125400	43955832	868	868	868	868	0
454	20241014	125300	43955832	868	868	868	868	0
455	20241014	125200	43955832	868	868	868	868	0
456	20241014	125100	43955832	868	868	868	868	0
457	20241014	125000	43955832	868	868	868	868	0
458	20241014	124900	43955832	868	868	868	868	0
459	20241014	124800	43955832	868	868	868	868	0
460	20241014	124700	43955832	868	868	868	868	0
461	20241014	124600	43955832	868	868	868	868	0
462	20241014	124500	43955832	868	868	868	868	1
463	20241014	124400	43954964	861	861	861	861	1600
464	20241014	124300	42577364	868	868	868	868	0
465	20241014	124200	42577364	868	868	868	868	0
466	20241014	124100	42577364	868	868	868	868	0
467	20241014	124000	42577364	868	868	868	868	0
468	20241014	123900	42577364	868	868	868	868	0
469	20241014	123800	42577364	868	868	868	868	0
470	20241014	123700	42577364	868	868	868	868	0
471	20241014	123600	42577364	868	868	868	868	2316
472	20241014	123500	40567076	868	868	868	868	0
473	20241014	123400	40567076	868	868	868	868	184
474	20241014	123300	40407364	868	866	868	864	346
475	20241014	123200	40107832	868	868	868	868	0
476	20241014	123100	40107832	868	868	868	868	0
477	20241014	123000	40107832	868	868	868	868	0
478	20241014	122900	40107832	868	868	868	868	0
479	20241014	122800	40107832	868	868	868	868	0
480	20241014	122700	40107832	868	868	868	868	0
481	20241014	122600	40107832	868	868	868	868	0
482	20241014	122500	40107832	868	868	868	868	0
483	20241014	122400	40107832	868	868	868	868	0
484	20241014	122300	40107832	868	868	868	868	0
485	20241014	122200	40107832	868	868	868	868	0
486	20241014	122100	40107832	868	868	868	868	0
487	20241014	122000	40107832	868	868	868	868	0
488	20241014	121900	40107832	868	868	868	868	0
489	20241014	121800	40107832	868	868	868	868	0
490	20241014	121700	40107832	868	868	868	868	0
491	20241014	121600	40107832	868	868	868	868	0
492	20241014	121500	40107832	868	868	868	868	0
493	20241014	121400	40107832	868	868	868	868	5
494	20241014	121300	40103492	868	868	868	868	0
495	20241014	121200	40103492	868	868	868	868	0
496	20241014	121100	40103492	868	868	868	868	0
497	20241014	121000	40103492	868	868	868	868	0
498	20241014	120900	40103492	868	868	868	868	0
499	20241014	120800	40103492	868	868	868	868	0
500	20241014	120700	40103492	868	868	868	868	0
501	20241014	120600	40103492	868	868	868	868	0
502	20241014	120500	40103492	868	868	868	868	0
503	20241014	120400	40103492	868	868	868	868	0
504	20241014	120300	40103492	868	868	868	868	0
505	20241014	120200	40103492	868	868	868	868	0
506	20241014	120100	40103492	868	868	868	868	1
507	20241014	120000	40102624	864	864	864	864	0
508	20241014	115900	40102624	864	864	864	864	0
509	20241014	115800	40102624	864	864	864	864	0
510	20241014	115700	40102624	864	864	864	864	0
511	20241014	115600	40102624	864	864	864	864	1
512	20241014	115500	40101760	868	868	868	868	0
513	20241014	115400	40101760	868	868	868	868	0
514	20241014	115300	40101760	868	868	868	868	0
515	20241014	115200	40101760	868	868	868	868	0
516	20241014	115100	40101760	868	868	868	868	0
517	20241014	115000	40101760	868	868	868	868	0
518	20241014	114900	40101760	868	868	868	868	0
519	20241014	114800	40101760	868	868	868	868	0
520	20241014	114700	40101760	868	868	868	868	0
521	20241014	114600	40101760	868	868	868	868	0
522	20241014	114500	40101760	868	868	868	868	1
523	20241014	114400	40100892	868	868	868	868	10
524	20241014	114300	40092212	864	864	864	864	0
525	20241014	114200	40092212	864	864	864	864	0
526	20241014	114100	40092212	864	864	864	864	0
527	20241014	114000	40092212	864	864	864	864	0
528	20241014	113900	40092212	864	864	864	864	0
529	20241014	113800	40092212	864	864	864	864	0
530	20241014	113700	40092212	864	864	864	864	0
531	20241014	113600	40092212	864	864	864	864	0
532	20241014	113500	40092212	864	864	864	864	0
533	20241014	113400	40092212	864	864	864	864	0
534	20241014	113300	40092212	864	864	864	864	1
535	20241014	113200	40091348	868	868	868	868	0
536	20241014	113100	40091348	868	868	868	868	0
537	20241014	113000	40091348	868	868	868	868	0
538	20241014	112900	40091348	868	868	868	868	6
539	20241014	112800	40086140	868	868	868	868	0
540	20241014	112700	40086140	868	868	868	868	0
541	20241014	112600	40086140	868	868	868	868	109
542	20241014	112500	39991528	868	868	868	868	0
543	20241014	112400	39991528	868	868	868	868	0
544	20241014	112300	39991528	868	868	868	868	0
545	20241014	112200	39991528	868	868	868	868	0
546	20241014	112100	39991528	868	868	868	864	8
547	20241014	112000	39984592	868	864	868	864	972
548	20241014	111900	39141456	864	864	864	864	0
549	20241014	111800	39141456	864	864	864	864	0
550	20241014	111700	39141456	864	864	864	864	0
551	20241014	111600	39141456	864	864	864	864	0
552	20241014	111500	39141456	864	864	864	864	0
553	20241014	111400	39141456	864	864	864	864	0
554	20241014	111300	39141456	864	864	864	864	1
555	20241014	111200	39140592	864	864	864	864	0
556	20241014	111100	39140592	864	864	864	864	20
557	20241014	111000	39123312	864	864	864	864	0
558	20241014	110900	39123312	864	864	864	864	0
559	20241014	110800	39123312	864	864	864	864	648
560	20241014	110700	38563440	864	864	864	864	60
561	20241014	110600	38511600	868	868	868	868	0
562	20241014	110500	38511600	868	868	868	868	1000
563	20241014	110400	37643600	868	868	868	868	0
564	20241014	110300	37643600	868	867	868	867	1565
565	20241014	110200	36285811	868	868	868	868	0
566	20241014	110100	36285811	868	868	868	868	0
567	20241014	110000	36285811	868	868	868	868	0
568	20241014	105900	36285811	868	868	868	868	0
569	20241014	105800	36285811	868	868	868	868	0
570	20241014	105700	36285811	868	868	868	868	0
571	20241014	105600	36285811	868	868	868	868	0
572	20241014	105500	36285811	868	868	868	868	0
573	20241014	105400	36285811	868	868	868	868	0
574	20241014	105300	36285811	868	868	868	868	0
575	20241014	105200	36285811	868	868	868	868	0
576	20241014	105100	36285811	868	868	868	868	0
577	20241014	105000	36285811	868	866	869	866	1704
578	20241014	104900	34806809	866	866	866	866	0
579	20241014	104800	34806809	866	866	866	866	0
580	20241014	104700	34806809	866	866	866	866	0
581	20241014	104600	34806809	866	866	866	866	0
582	20241014	104500	34806809	866	866	866	866	0
583	20241014	104400	34806809	866	866	866	866	0
584	20241014	104300	34806809	866	866	866	866	0
585	20241014	104200	34806809	866	866	866	866	0
586	20241014	104100	34806809	866	866	866	866	0
587	20241014	104000	34806809	866	866	866	866	0
588	20241014	103900	34806809	866	866	866	866	0
589	20241014	103800	34806809	866	864	866	864	123
590	20241014	103700	34700513	864	862	864	862	53
591	20241014	103600	34654817	862	862	862	862	0
592	20241014	103500	34654817	862	862	862	862	0
593	20241014	103400	34654817	862	862	862	862	0
594	20241014	103300	34654817	862	862	862	862	7
595	20241014	103200	34648783	862	862	862	862	3
596	20241014	103100	34646197	856	857	857	856	32
597	20241014	103000	34618802	861	861	861	861	0
598	20241014	102900	34618802	861	861	861	861	0
599	20241014	102800	34618802	861	861	861	861	0
600	20241014	102700	34618802	861	861	861	861	0
601	20241014	102600	34618802	861	861	861	861	0
602	20241014	102500	34618802	861	861	861	861	0
603	20241014	102400	34618802	861	861	861	861	0
604	20241014	102300	34618802	861	861	861	861	0
605	20241014	102200	34618802	861	861	861	861	106
606	20241014	102100	34527536	864	864	864	864	0
607	20241014	102000	34527536	864	864	864	864	0
608	20241014	101900	34527536	864	864	864	864	0
609	20241014	101800	34527536	864	864	864	864	0
610	20241014	101700	34527536	864	864	864	864	0
611	20241014	101600	34527536	864	856	864	856	636
612	20241014	101500	33981943	856	861	861	856	176
613	20241014	101400	33830658	859	861	861	859	4539
614	20241014	101300	29931215	863	865	865	863	2
615	20241014	101200	29929487	866	866	866	866	158
616	20241014	101100	29792659	866	866	866	866	0
617	20241014	101000	29792659	866	866	866	866	70
618	20241014	100900	29732039	866	866	866	866	1004
619	20241014	100800	28862575	866	866	866	866	100
620	20241014	100700	28775975	877	866	877	866	41
621	20241014	100600	28740458	878	878	878	878	1
622	20241014	100500	28739580	878	878	878	878	400
623	20241014	100400	28388380	878	878	878	878	11
624	20241014	100300	28378722	878	878	878	878	1
625	20241014	100200	28377844	866	866	866	866	60
626	20241014	100100	28325884	878	878	878	878	0
627	20241014	100000	28325884	878	878	878	878	0
628	20241014	095900	28325884	878	876	878	875	4274
629	20241014	095800	24586081	875	875	875	875	245
630	20241014	095700	24371706	875	875	875	875	1
631	20241014	095600	24370831	873	873	873	873	0
632	20241014	095500	24370831	873	873	873	873	733
633	20241014	095400	23730922	873	873	873	873	0
634	20241014	095300	23730922	873	873	873	873	0
635	20241014	095200	23730922	873	873	873	873	0
636	20241014	095100	23730922	873	873	873	873	0
637	20241014	095000	23730922	873	873	873	873	0
638	20241014	094900	23730922	873	873	873	873	120
639	20241014	094800	23626162	873	873	873	873	2
640	20241014	094700	23624416	873	873	873	873	0
641	20241014	094600	23624416	873	873	873	873	1
642	20241014	094500	23623543	862	862	862	862	0
643	20241014	094400	23623543	862	862	862	862	0
644	20241014	094300	23623543	862	862	862	862	0
645	20241014	094200	23623543	862	862	862	862	0
646	20241014	094100	23623543	862	862	862	862	0
647	20241014	094000	23623543	862	862	862	862	0
648	20241014	093900	23623543	862	862	862	862	3444
649	20241014	093800	20654815	871	871	871	871	0
650	20241014	093700	20654815	871	871	871	871	5451
651	20241014	093600	15906994	875	871	875	871	6557
652	20241014	093500	10193516	874	873	874	873	28
653	20241014	093400	10169069	874	872	874	872	821
654	20241014	093300	9452993	872	871	872	871	329
655	20241014	093200	9166349	871	871	871	871	0
656	20241014	093100	9166349	871	871	871	871	0
657	20241014	093000	9166349	871	871	871	871	0
658	20241014	092900	9166349	871	871	871	871	0
659	20241014	092800	9166349	871	871	871	871	100
660	20241014	092700	9079249	872	872	872	872	0
661	20241014	092600	9079249	872	872	872	872	11
662	20241014	092500	9069657	872	872	872	872	0
663	20241014	092400	9069657	872	872	872	872	0
664	20241014	092300	9069657	872	872	872	872	0
665	20241014	092200	9069657	872	872	872	872	0
666	20241014	092100	9069657	872	872	872	872	1
667	20241014	092000	9068785	871	871	871	871	310
668	20241014	091900	8798775	871	871	871	871	34
669	20241014	091800	8769161	871	868	872	868	1509
670	20241014	091700	7453540	857	857	857	857	0
671	20241014	091600	7453540	857	857	857	857	7
672	20241014	091500	7447541	870	870	870	870	0
673	20241014	091400	7447541	870	870	870	870	0
674	20241014	091300	7447541	870	870	870	870	0
675	20241014	091200	7447541	870	870	870	870	196
676	20241014	091100	7277021	870	871	872	870	2148
677	20241014	091000	5408140	870	872	872	870	2714
678	20241014	090900	3045458	866	861	866	855	2401
679	20241014	090800	968679	860	860	860	860	87
680	20241014	090700	893859	854	854	854	854	357
681	20241014	090600	588981	862	862	862	862	0
682	20241014	090500	588981	862	855	862	854	307
683	20241014	090400	326785	864	865	866	864	55
684	20241014	090300	279258	854	854	854	854	0
685	20241014	090200	279258	854	854	854	854	0
686	20241014	090100	279258	854	854	854	854	0
687	20241014	090000	279258	854	854	854	854	327