KissMeData/328380/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	211700	19073019	964	964	964	964	134
3	20241004	211600	19073019	964	964	964	964	0
4	20241004	211500	19073019	964	964	964	964	0
5	20241004	211400	19073019	964	964	964	964	0
6	20241004	211300	19073019	964	964	964	964	0
7	20241004	211200	19073019	964	964	964	964	0
8	20241004	211100	19073019	964	964	964	964	0
9	20241004	211000	19073019	964	964	964	964	0
10	20241004	210900	19073019	964	964	964	964	0
11	20241004	210800	19073019	964	964	964	964	0
12	20241004	210700	19073019	964	964	964	964	0
13	20241004	210600	19073019	964	964	964	964	0
14	20241004	210500	19073019	964	964	964	964	0
15	20241004	210400	19073019	964	964	964	964	0
16	20241004	210300	19073019	964	964	964	964	0
17	20241004	210200	19073019	964	964	964	964	0
18	20241004	210100	19073019	964	964	964	964	0
19	20241004	210000	19073019	964	964	964	964	0
20	20241004	205900	19073019	964	964	964	964	0
21	20241004	205800	19073019	964	964	964	964	0
22	20241004	205700	19073019	964	964	964	964	0
23	20241004	205600	19073019	964	964	964	964	0
24	20241004	205500	19073019	964	964	964	964	0
25	20241004	205400	19073019	964	964	964	964	0
26	20241004	205300	19073019	964	964	964	964	0
27	20241004	205200	19073019	964	964	964	964	0
28	20241004	205100	19073019	964	964	964	964	0
29	20241004	205000	19073019	964	964	964	964	0
30	20241004	204900	19073019	964	964	964	964	0
31	20241004	204800	19073019	964	964	964	964	0
32	20241004	204700	19073019	964	964	964	964	134
33	20241004	204600	19073019	964	964	964	964	0
34	20241004	204500	19073019	964	964	964	964	0
35	20241004	204400	19073019	964	964	964	964	0
36	20241004	204300	19073019	964	964	964	964	0
37	20241004	204200	19073019	964	964	964	964	0
38	20241004	204100	19073019	964	964	964	964	0
39	20241004	204000	19073019	964	964	964	964	0
40	20241004	203900	19073019	964	964	964	964	0
41	20241004	203800	19073019	964	964	964	964	0
42	20241004	203700	19073019	964	964	964	964	0
43	20241004	203600	19073019	964	964	964	964	0
44	20241004	203500	19073019	964	964	964	964	0
45	20241004	203400	19073019	964	964	964	964	0
46	20241004	203300	19073019	964	964	964	964	0
47	20241004	203200	19073019	964	964	964	964	0
48	20241004	203100	19073019	964	964	964	964	0
49	20241004	203000	19073019	964	964	964	964	0
50	20241004	202900	19073019	964	964	964	964	0
51	20241004	202800	19073019	964	964	964	964	0
52	20241004	202700	19073019	964	964	964	964	0
53	20241004	202600	19073019	964	964	964	964	0
54	20241004	202500	19073019	964	964	964	964	0
55	20241004	202400	19073019	964	964	964	964	0
56	20241004	202300	19073019	964	964	964	964	0
57	20241004	202200	19073019	964	964	964	964	0
58	20241004	202100	19073019	964	964	964	964	0
59	20241004	202000	19073019	964	964	964	964	0
60	20241004	201900	19073019	964	964	964	964	0
61	20241004	201800	19073019	964	964	964	964	0
62	20241004	201700	19073019	964	964	964	964	134
63	20241004	201600	19073019	964	964	964	964	0
64	20241004	201500	19073019	964	964	964	964	0
65	20241004	201400	19073019	964	964	964	964	0
66	20241004	201300	19073019	964	964	964	964	0
67	20241004	201200	19073019	964	964	964	964	0
68	20241004	201100	19073019	964	964	964	964	0
69	20241004	201000	19073019	964	964	964	964	0
70	20241004	200900	19073019	964	964	964	964	0
71	20241004	200800	19073019	964	964	964	964	0
72	20241004	200700	19073019	964	964	964	964	0
73	20241004	200600	19073019	964	964	964	964	0
74	20241004	200500	19073019	964	964	964	964	0
75	20241004	200400	19073019	964	964	964	964	0
76	20241004	200300	19073019	964	964	964	964	0
77	20241004	200200	19073019	964	964	964	964	0
78	20241004	200100	19073019	964	964	964	964	0
79	20241004	200000	19073019	964	964	964	964	0
80	20241004	195900	19073019	964	964	964	964	0
81	20241004	195800	19073019	964	964	964	964	0
82	20241004	195700	19073019	964	964	964	964	0
83	20241004	195600	19073019	964	964	964	964	0
84	20241004	195500	19073019	964	964	964	964	0
85	20241004	195400	19073019	964	964	964	964	0
86	20241004	195300	19073019	964	964	964	964	0
87	20241004	195200	19073019	964	964	964	964	0
88	20241004	195100	19073019	964	964	964	964	0
89	20241004	195000	19073019	964	964	964	964	0
90	20241004	194900	19073019	964	964	964	964	0
91	20241004	194800	19073019	964	964	964	964	0
92	20241004	194700	19073019	964	964	964	964	134
93	20241004	194600	19073019	964	964	964	964	0
94	20241004	194500	19073019	964	964	964	964	0
95	20241004	194400	19073019	964	964	964	964	0
96	20241004	194300	19073019	964	964	964	964	0
97	20241004	194200	19073019	964	964	964	964	0
98	20241004	194100	19073019	964	964	964	964	0
99	20241004	194000	19073019	964	964	964	964	0
100	20241004	193900	19073019	964	964	964	964	0
101	20241004	193800	19073019	964	964	964	964	0
102	20241004	193700	19073019	964	964	964	964	0
103	20241004	193600	19073019	964	964	964	964	0
104	20241004	193500	19073019	964	964	964	964	0
105	20241004	193400	19073019	964	964	964	964	0
106	20241004	193300	19073019	964	964	964	964	0
107	20241004	193200	19073019	964	964	964	964	0
108	20241004	193100	19073019	964	964	964	964	0
109	20241004	193000	19073019	964	964	964	964	0
110	20241004	192900	19073019	964	964	964	964	0
111	20241004	192800	19073019	964	964	964	964	0
112	20241004	192700	19073019	964	964	964	964	0
113	20241004	192600	19073019	964	964	964	964	0
114	20241004	192500	19073019	964	964	964	964	0
115	20241004	192400	19073019	964	964	964	964	0
116	20241004	192300	19073019	964	964	964	964	0
117	20241004	192200	19073019	964	964	964	964	0
118	20241004	192100	19073019	964	964	964	964	0
119	20241004	192000	19073019	964	964	964	964	0
120	20241004	191900	19073019	964	964	964	964	0
121	20241004	191800	19073019	964	964	964	964	0
122	20241004	191700	19073019	964	964	964	964	134
123	20241004	191600	19073019	964	964	964	964	0
124	20241004	191500	19073019	964	964	964	964	0
125	20241004	191400	19073019	964	964	964	964	0
126	20241004	191300	19073019	964	964	964	964	0
127	20241004	191200	19073019	964	964	964	964	0
128	20241004	191100	19073019	964	964	964	964	0
129	20241004	191000	19073019	964	964	964	964	0
130	20241004	190900	19073019	964	964	964	964	0
131	20241004	190800	19073019	964	964	964	964	0
132	20241004	190700	19073019	964	964	964	964	0
133	20241004	190600	19073019	964	964	964	964	0
134	20241004	190500	19073019	964	964	964	964	0
135	20241004	190400	19073019	964	964	964	964	0
136	20241004	190300	19073019	964	964	964	964	0
137	20241004	190200	19073019	964	964	964	964	0
138	20241004	190100	19073019	964	964	964	964	0
139	20241004	190000	19073019	964	964	964	964	0
140	20241004	185900	19073019	964	964	964	964	0
141	20241004	185800	19073019	964	964	964	964	0
142	20241004	185700	19073019	964	964	964	964	0
143	20241004	185600	19073019	964	964	964	964	0
144	20241004	185500	19073019	964	964	964	964	0
145	20241004	185400	19073019	964	964	964	964	0
146	20241004	185300	19073019	964	964	964	964	0
147	20241004	185200	19073019	964	964	964	964	0
148	20241004	185100	19073019	964	964	964	964	0
149	20241004	185000	19073019	964	964	964	964	0
150	20241004	184900	19073019	964	964	964	964	0
151	20241004	184800	19073019	964	964	964	964	0
152	20241004	184700	19073019	964	964	964	964	134
153	20241004	184600	19073019	964	964	964	964	0
154	20241004	184500	19073019	964	964	964	964	0
155	20241004	184400	19073019	964	964	964	964	0
156	20241004	184300	19073019	964	964	964	964	0
157	20241004	184200	19073019	964	964	964	964	0
158	20241004	184100	19073019	964	964	964	964	0
159	20241004	184000	19073019	964	964	964	964	0
160	20241004	183900	19073019	964	964	964	964	0
161	20241004	183800	19073019	964	964	964	964	0
162	20241004	183700	19073019	964	964	964	964	0
163	20241004	183600	19073019	964	964	964	964	0
164	20241004	183500	19073019	964	964	964	964	0
165	20241004	183400	19073019	964	964	964	964	0
166	20241004	183300	19073019	964	964	964	964	0
167	20241004	183200	19073019	964	964	964	964	0
168	20241004	183100	19073019	964	964	964	964	0
169	20241004	183000	19073019	964	964	964	964	0
170	20241004	182900	19073019	964	964	964	964	0
171	20241004	182800	19073019	964	964	964	964	0
172	20241004	182700	19073019	964	964	964	964	0
173	20241004	182600	19073019	964	964	964	964	0
174	20241004	182500	19073019	964	964	964	964	0
175	20241004	182400	19073019	964	964	964	964	0
176	20241004	182300	19073019	964	964	964	964	0
177	20241004	182200	19073019	964	964	964	964	0
178	20241004	182100	19073019	964	964	964	964	0
179	20241004	182000	19073019	964	964	964	964	0
180	20241004	181900	19073019	964	964	964	964	0
181	20241004	181800	19073019	964	964	964	964	0
182	20241004	181700	19073019	964	964	964	964	134
183	20241004	181600	19073019	964	964	964	964	0
184	20241004	181500	19073019	964	964	964	964	0
185	20241004	181400	19073019	964	964	964	964	0
186	20241004	181300	19073019	964	964	964	964	0
187	20241004	181200	19073019	964	964	964	964	0
188	20241004	181100	19073019	964	964	964	964	0
189	20241004	181000	19073019	964	964	964	964	0
190	20241004	180900	19073019	964	964	964	964	0
191	20241004	180800	19073019	964	964	964	964	0
192	20241004	180700	19073019	964	964	964	964	0
193	20241004	180600	19073019	964	964	964	964	0
194	20241004	180500	19073019	964	964	964	964	0
195	20241004	180400	19073019	964	964	964	964	0
196	20241004	180300	19073019	964	964	964	964	0
197	20241004	180200	19073019	964	964	964	964	0
198	20241004	180100	19073019	964	964	964	964	0
199	20241004	180000	19073019	964	964	964	964	0
200	20241004	175900	19073019	964	964	964	964	0
201	20241004	175800	19073019	964	964	964	964	0
202	20241004	175700	19073019	964	964	964	964	0
203	20241004	175600	19073019	964	964	964	964	0
204	20241004	175500	19073019	964	964	964	964	0
205	20241004	175400	19073019	964	964	964	964	0
206	20241004	175300	19073019	964	964	964	964	0
207	20241004	175200	19073019	964	964	964	964	0
208	20241004	175100	19073019	964	964	964	964	0
209	20241004	175000	19073019	964	964	964	964	0
210	20241004	174900	19073019	964	964	964	964	0
211	20241004	174800	19073019	964	964	964	964	0
212	20241004	174700	19073019	964	964	964	964	134
213	20241004	174600	19073019	964	964	964	964	0
214	20241004	174500	19073019	964	964	964	964	0
215	20241004	174400	19073019	964	964	964	964	0
216	20241004	174300	19073019	964	964	964	964	0
217	20241004	174200	19073019	964	964	964	964	0
218	20241004	174100	19073019	964	964	964	964	0
219	20241004	174000	19073019	964	964	964	964	0
220	20241004	173900	19073019	964	964	964	964	0
221	20241004	173800	19073019	964	964	964	964	0
222	20241004	173700	19073019	964	964	964	964	0
223	20241004	173600	19073019	964	964	964	964	0
224	20241004	173500	19073019	964	964	964	964	0
225	20241004	173400	19073019	964	964	964	964	0
226	20241004	173300	19073019	964	964	964	964	0
227	20241004	173200	19073019	964	964	964	964	0
228	20241004	173100	19073019	964	964	964	964	0
229	20241004	173000	19073019	964	964	964	964	0
230	20241004	172900	19073019	964	964	964	964	0
231	20241004	172800	19073019	964	964	964	964	0
232	20241004	172700	19073019	964	964	964	964	0
233	20241004	172600	19073019	964	964	964	964	0
234	20241004	172500	19073019	964	964	964	964	0
235	20241004	172400	19073019	964	964	964	964	0
236	20241004	172300	19073019	964	964	964	964	0
237	20241004	172200	19073019	964	964	964	964	0
238	20241004	172100	19073019	964	964	964	964	0
239	20241004	172000	19073019	964	964	964	964	0
240	20241004	171900	19073019	964	964	964	964	0
241	20241004	171800	19073019	964	964	964	964	0
242	20241004	171700	19073019	964	964	964	964	134
243	20241004	171600	19073019	964	964	964	964	0
244	20241004	171500	19073019	964	964	964	964	0
245	20241004	171400	19073019	964	964	964	964	0
246	20241004	171300	19073019	964	964	964	964	0
247	20241004	171200	19073019	964	964	964	964	0
248	20241004	171100	19073019	964	964	964	964	0
249	20241004	171000	19073019	964	964	964	964	0
250	20241004	170900	19073019	964	964	964	964	0
251	20241004	170800	19073019	964	964	964	964	0
252	20241004	170700	19073019	964	964	964	964	0
253	20241004	170600	19073019	964	964	964	964	0
254	20241004	170500	19073019	964	964	964	964	0
255	20241004	170400	19073019	964	964	964	964	0
256	20241004	170300	19073019	964	964	964	964	0
257	20241004	170200	19073019	964	964	964	964	0
258	20241004	170100	19073019	964	964	964	964	0
259	20241004	170000	19073019	964	964	964	964	0
260	20241004	165900	19073019	964	964	964	964	0
261	20241004	165800	19073019	964	964	964	964	0
262	20241004	165700	19073019	964	964	964	964	0
263	20241004	165600	19073019	964	964	964	964	0
264	20241004	165500	19073019	964	964	964	964	0
265	20241004	165400	19073019	964	964	964	964	0
266	20241004	165300	19073019	964	964	964	964	0
267	20241004	165200	19073019	964	964	964	964	0
268	20241004	165100	19073019	964	964	964	964	0
269	20241004	165000	19073019	964	964	964	964	0
270	20241004	164900	19073019	964	964	964	964	0
271	20241004	164800	19073019	964	964	964	964	0
272	20241004	164700	19073019	964	964	964	964	134
273	20241004	164600	19073019	964	964	964	964	0
274	20241004	164500	19073019	964	964	964	964	0
275	20241004	164400	19073019	964	964	964	964	0
276	20241004	164300	19073019	964	964	964	964	0
277	20241004	164200	19073019	964	964	964	964	0
278	20241004	164100	19073019	964	964	964	964	0
279	20241004	164000	19073019	964	964	964	964	0
280	20241004	163900	19073019	964	964	964	964	0
281	20241004	163800	19073019	964	964	964	964	0
282	20241004	163700	19073019	964	964	964	964	0
283	20241004	163600	19073019	964	964	964	964	0
284	20241004	163500	19073019	964	964	964	964	0
285	20241004	163400	19073019	964	964	964	964	0
286	20241004	163300	19073019	964	964	964	964	0
287	20241004	163200	19073019	964	964	964	964	0
288	20241004	163100	19073019	964	964	964	964	0
289	20241004	163000	19073019	964	964	964	964	0
290	20241004	162900	19073019	964	964	964	964	0
291	20241004	162800	19073019	964	964	964	964	0
292	20241004	162700	19073019	964	964	964	964	0
293	20241004	162600	19073019	964	964	964	964	0
294	20241004	162500	19073019	964	964	964	964	0
295	20241004	162400	19073019	964	964	964	964	0
296	20241004	162300	19073019	964	964	964	964	0
297	20241004	162200	19073019	964	964	964	964	0
298	20241004	162100	19073019	964	964	964	964	0
299	20241004	162000	19073019	964	964	964	964	0
300	20241004	161900	19073019	964	964	964	964	0
301	20241004	161800	19073019	964	964	964	964	0
302	20241004	161700	19073019	964	964	964	964	134
303	20241004	161600	19073019	964	964	964	964	0
304	20241004	161500	19073019	964	964	964	964	0
305	20241004	161400	19073019	964	964	964	964	0
306	20241004	161300	19073019	964	964	964	964	0
307	20241004	161200	19073019	964	964	964	964	0
308	20241004	161100	19073019	964	964	964	964	0
309	20241004	161000	19073019	964	964	964	964	0
310	20241004	160900	19073019	964	964	964	964	0
311	20241004	160800	19073019	964	964	964	964	0
312	20241004	160700	19073019	964	964	964	964	0
313	20241004	160600	19073019	964	964	964	964	0
314	20241004	160500	19073019	964	964	964	964	0
315	20241004	160400	19073019	964	964	964	964	0
316	20241004	160300	19073019	964	964	964	964	0
317	20241004	160200	19073019	964	964	964	964	0
318	20241004	160100	19073019	964	964	964	964	0
319	20241004	160000	19073019	964	964	964	964	0
320	20241004	155900	19073019	964	964	964	964	0
321	20241004	155800	19073019	964	964	964	964	0
322	20241004	155700	19073019	964	964	964	964	0
323	20241004	155600	19073019	964	964	964	964	0
324	20241004	155500	19073019	964	964	964	964	0
325	20241004	155400	19073019	964	964	964	964	0
326	20241004	155300	19073019	964	964	964	964	0
327	20241004	155200	19073019	964	964	964	964	0
328	20241004	155100	19073019	964	964	964	964	0
329	20241004	155000	19073019	964	964	964	964	0
330	20241004	154900	19073019	964	964	964	964	0
331	20241004	154800	19073019	964	964	964	964	0
332	20241004	154700	19073019	964	964	964	964	134
333	20241004	154600	19073019	964	964	964	964	0
334	20241004	154500	19073019	964	964	964	964	0
335	20241004	154400	19073019	964	964	964	964	0
336	20241004	154300	19073019	964	964	964	964	0
337	20241004	154200	19073019	964	964	964	964	0
338	20241004	154100	19073019	964	964	964	964	0
339	20241004	154000	19073019	964	964	964	964	0
340	20241004	153900	19073019	964	964	964	964	0
341	20241004	153800	19073019	964	964	964	964	0
342	20241004	153700	19073019	964	964	964	964	0
343	20241004	153600	19073019	964	964	964	964	0
344	20241004	153500	19073019	964	964	964	964	0
345	20241004	153400	19073019	964	964	964	964	0
346	20241004	153300	19073019	964	964	964	964	0
347	20241004	153200	19073019	964	964	964	964	0
348	20241004	153100	19073019	964	964	964	964	0
349	20241004	153000	19073019	964	964	964	964	134
350	20241004	152900	18943843	965	965	965	965	0
351	20241004	152800	18943843	965	965	965	965	0
352	20241004	152700	18943843	965	965	965	965	0
353	20241004	152600	18943843	965	965	965	965	0
354	20241004	152500	18943843	965	965	965	965	0
355	20241004	152400	18943843	965	965	965	965	0
356	20241004	152300	18943843	965	965	965	965	0
357	20241004	152200	18943843	965	965	965	965	0
358	20241004	152100	18943843	965	965	965	965	0
359	20241004	152000	18943843	965	965	965	965	0
360	20241004	151900	18943843	965	965	965	965	0
361	20241004	151800	18943843	965	965	965	965	0
362	20241004	151700	18943843	965	965	965	965	0
363	20241004	151600	18943843	965	965	965	965	0
364	20241004	151500	18943843	965	964	965	964	40
365	20241004	151400	18905282	964	964	964	964	0
366	20241004	151300	18905282	964	964	964	964	0
367	20241004	151200	18905282	964	964	964	964	0
368	20241004	151100	18905282	964	964	964	964	0
369	20241004	151000	18905282	964	964	964	964	0
370	20241004	150900	18905282	964	964	964	964	0
371	20241004	150800	18905282	964	964	964	964	55
372	20241004	150700	18852262	964	964	964	964	0
373	20241004	150600	18852262	964	964	964	964	0
374	20241004	150500	18852262	964	964	964	964	0
375	20241004	150400	18852262	964	964	964	964	0
376	20241004	150300	18852262	964	964	964	964	0
377	20241004	150200	18852262	964	964	964	964	0
378	20241004	150100	18852262	964	964	964	964	0
379	20241004	150000	18852262	964	964	964	964	2
380	20241004	145900	18850334	965	965	965	965	0
381	20241004	145800	18850334	965	965	965	965	0
382	20241004	145700	18850334	965	965	965	965	0
383	20241004	145600	18850334	965	965	965	965	0
384	20241004	145500	18850334	965	965	965	965	0
385	20241004	145400	18850334	965	965	965	965	0
386	20241004	145300	18850334	965	965	965	965	0
387	20241004	145200	18850334	965	965	965	965	0
388	20241004	145100	18850334	965	965	965	965	0
389	20241004	145000	18850334	965	965	965	965	0
390	20241004	144900	18850334	965	965	965	965	0
391	20241004	144800	18850334	965	965	965	965	0
392	20241004	144700	18850334	965	965	965	965	0
393	20241004	144600	18850334	965	965	965	965	0
394	20241004	144500	18850334	965	964	965	964	1119
395	20241004	144400	17771617	964	964	964	964	0
396	20241004	144300	17771617	964	964	964	964	0
397	20241004	144200	17771617	964	964	964	964	0
398	20241004	144100	17771617	964	964	964	964	0
399	20241004	144000	17771617	964	964	964	964	0
400	20241004	143900	17771617	964	964	964	964	0
401	20241004	143800	17771617	964	964	964	964	0
402	20241004	143700	17771617	964	964	964	964	0
403	20241004	143600	17771617	964	964	964	964	0
404	20241004	143500	17771617	964	964	964	964	0
405	20241004	143400	17771617	964	964	964	964	0
406	20241004	143300	17771617	964	964	964	964	0
407	20241004	143200	17771617	964	964	964	964	0
408	20241004	143100	17771617	964	964	964	964	0
409	20241004	143000	17771617	964	964	964	964	0
410	20241004	142900	17771617	964	964	964	964	1
411	20241004	142800	17770653	962	962	962	962	1
412	20241004	142700	17769691	965	965	965	965	0
413	20241004	142600	17769691	965	965	965	965	0
414	20241004	142500	17769691	965	965	965	965	0
415	20241004	142400	17769691	965	965	965	965	0
416	20241004	142300	17769691	965	965	965	965	0
417	20241004	142200	17769691	965	965	965	965	0
418	20241004	142100	17769691	965	965	965	965	0
419	20241004	142000	17769691	965	965	965	965	0
420	20241004	141900	17769691	965	965	965	965	0
421	20241004	141800	17769691	965	965	965	965	0
422	20241004	141700	17769691	965	965	965	965	0
423	20241004	141600	17769691	965	965	965	965	0
424	20241004	141500	17769691	965	965	965	965	0
425	20241004	141400	17769691	965	965	965	965	0
426	20241004	141300	17769691	965	965	965	965	0
427	20241004	141200	17769691	965	965	965	965	0
428	20241004	141100	17769691	965	965	965	965	2
429	20241004	141000	17767761	965	965	965	965	103
430	20241004	140900	17668366	965	965	965	965	0
431	20241004	140800	17668366	965	965	965	965	0
432	20241004	140700	17668366	965	965	965	965	0
433	20241004	140600	17668366	965	965	965	965	0
434	20241004	140500	17668366	965	965	965	965	0
435	20241004	140400	17668366	965	965	965	965	0
436	20241004	140300	17668366	965	965	965	965	15
437	20241004	140200	17653891	965	964	965	964	13
438	20241004	140100	17641358	966	966	966	966	0
439	20241004	140000	17641358	966	966	966	966	0
440	20241004	135900	17641358	966	966	966	966	0
441	20241004	135800	17641358	966	966	966	966	0
442	20241004	135700	17641358	966	966	966	966	0
443	20241004	135600	17641358	966	966	966	966	0
444	20241004	135500	17641358	966	966	966	966	0
445	20241004	135400	17641358	966	966	966	966	0
446	20241004	135300	17641358	966	966	966	966	0
447	20241004	135200	17641358	966	966	966	966	0
448	20241004	135100	17641358	966	966	966	966	0
449	20241004	135000	17641358	966	966	966	966	0
450	20241004	134900	17641358	966	966	966	966	0
451	20241004	134800	17641358	966	966	966	966	0
452	20241004	134700	17641358	966	966	966	966	0
453	20241004	134600	17641358	966	966	966	966	0
454	20241004	134500	17641358	966	966	966	966	0
455	20241004	134400	17641358	966	966	966	966	0
456	20241004	134300	17641358	966	966	966	966	0
457	20241004	134200	17641358	966	966	966	966	0
458	20241004	134100	17641358	966	966	966	966	0
459	20241004	134000	17641358	966	966	966	966	1
460	20241004	133900	17640392	960	960	960	960	0
461	20241004	133800	17640392	960	960	960	960	0
462	20241004	133700	17640392	960	962	962	960	50
463	20241004	133600	17592380	967	967	967	967	0
464	20241004	133500	17592380	967	967	967	967	0
465	20241004	133400	17592380	967	967	967	967	0
466	20241004	133300	17592380	967	967	967	967	0
467	20241004	133200	17592380	967	967	967	967	0
468	20241004	133100	17592380	967	967	967	967	0
469	20241004	133000	17592380	967	967	967	967	0
470	20241004	132900	17592380	967	967	967	967	0
471	20241004	132800	17592380	967	967	967	967	0
472	20241004	132700	17592380	967	967	967	967	0
473	20241004	132600	17592380	967	967	967	967	0
474	20241004	132500	17592380	967	967	967	967	0
475	20241004	132400	17592380	967	967	967	967	0
476	20241004	132300	17592380	967	967	967	967	0
477	20241004	132200	17592380	967	967	967	967	0
478	20241004	132100	17592380	967	967	967	967	0
479	20241004	132000	17592380	967	967	967	967	0
480	20241004	131900	17592380	967	967	967	967	0
481	20241004	131800	17592380	967	967	967	967	0
482	20241004	131700	17592380	967	967	967	967	0
483	20241004	131600	17592380	967	967	967	967	0
484	20241004	131500	17592380	967	967	967	967	0
485	20241004	131400	17592380	967	967	967	967	0
486	20241004	131300	17592380	967	967	967	967	0
487	20241004	131200	17592380	967	967	967	967	0
488	20241004	131100	17592380	967	967	967	967	0
489	20241004	131000	17592380	967	967	967	967	0
490	20241004	130900	17592380	967	967	967	967	0
491	20241004	130800	17592380	967	967	967	967	0
492	20241004	130700	17592380	967	967	967	967	0
493	20241004	130600	17592380	967	967	967	967	0
494	20241004	130500	17592380	967	967	967	967	0
495	20241004	130400	17592380	967	967	967	967	0
496	20241004	130300	17592380	967	967	967	967	0
497	20241004	130200	17592380	967	967	967	967	0
498	20241004	130100	17592380	967	967	967	967	0
499	20241004	130000	17592380	967	967	967	967	0
500	20241004	125900	17592380	967	967	967	967	99
501	20241004	125800	17496647	967	967	967	967	0
502	20241004	125700	17496647	967	967	967	967	0
503	20241004	125600	17496647	967	967	967	967	0
504	20241004	125500	17496647	967	967	967	967	0
505	20241004	125400	17496647	967	967	967	967	0
506	20241004	125300	17496647	967	967	967	967	0
507	20241004	125200	17496647	967	967	967	967	0
508	20241004	125100	17496647	967	967	967	967	0
509	20241004	125000	17496647	967	967	967	967	1
510	20241004	124900	17495680	963	967	967	963	25
511	20241004	124800	17471509	967	967	967	967	0
512	20241004	124700	17471509	967	967	967	967	0
513	20241004	124600	17471509	967	967	967	967	0
514	20241004	124500	17471509	967	967	967	967	0
515	20241004	124400	17471509	967	967	967	967	0
516	20241004	124300	17471509	967	967	967	967	0
517	20241004	124200	17471509	967	967	967	967	1
518	20241004	124100	17470542	967	967	967	967	0
519	20241004	124000	17470542	967	967	967	967	0
520	20241004	123900	17470542	967	967	967	967	0
521	20241004	123800	17470542	967	967	967	967	0
522	20241004	123700	17470542	967	967	967	967	0
523	20241004	123600	17470542	967	967	967	967	0
524	20241004	123500	17470542	967	967	967	967	0
525	20241004	123400	17470542	967	967	967	967	0
526	20241004	123300	17470542	967	967	967	967	0
527	20241004	123200	17470542	967	967	967	967	0
528	20241004	123100	17470542	967	967	967	967	0
529	20241004	123000	17470542	967	967	967	967	0
530	20241004	122900	17470542	967	967	967	967	0
531	20241004	122800	17470542	967	967	967	967	0
532	20241004	122700	17470542	967	967	967	967	0
533	20241004	122600	17470542	967	967	967	967	0
534	20241004	122500	17470542	967	967	967	967	0
535	20241004	122400	17470542	967	967	967	967	0
536	20241004	122300	17470542	967	967	967	967	0
537	20241004	122200	17470542	967	967	967	967	0
538	20241004	122100	17470542	967	967	967	967	0
539	20241004	122000	17470542	967	967	967	967	0
540	20241004	121900	17470542	967	967	967	967	0
541	20241004	121800	17470542	967	967	967	967	0
542	20241004	121700	17470542	967	967	967	967	0
543	20241004	121600	17470542	967	967	967	967	0
544	20241004	121500	17470542	967	967	967	967	0
545	20241004	121400	17470542	967	967	967	967	0
546	20241004	121300	17470542	967	967	967	967	0
547	20241004	121200	17470542	967	967	967	967	0
548	20241004	121100	17470542	967	967	967	967	0
549	20241004	121000	17470542	967	967	967	967	0
550	20241004	120900	17470542	967	967	967	967	0
551	20241004	120800	17470542	967	967	967	967	0
552	20241004	120700	17470542	967	967	967	967	0
553	20241004	120600	17470542	967	967	967	967	1
554	20241004	120500	17469575	960	960	960	960	0
555	20241004	120400	17469575	960	965	965	960	137
556	20241004	120300	17337454	968	968	968	968	8
557	20241004	120200	17329710	971	971	971	971	0
558	20241004	120100	17329710	971	971	971	971	0
559	20241004	120000	17329710	971	971	971	971	0
560	20241004	115900	17329710	971	971	971	971	0
561	20241004	115800	17329710	971	971	971	971	0
562	20241004	115700	17329710	971	971	971	971	0
563	20241004	115600	17329710	971	971	971	971	0
564	20241004	115500	17329710	971	971	971	971	0
565	20241004	115400	17329710	971	971	971	971	0
566	20241004	115300	17329710	971	971	971	971	0
567	20241004	115200	17329710	971	971	971	971	0
568	20241004	115100	17329710	971	971	971	971	0
569	20241004	115000	17329710	971	971	971	971	186
570	20241004	114900	17149104	971	971	971	971	142
571	20241004	114800	17011222	971	965	971	965	207
572	20241004	114700	16811419	965	965	965	965	1
573	20241004	114600	16810454	971	971	971	971	1
574	20241004	114500	16809483	971	971	971	971	0
575	20241004	114400	16809483	971	971	971	971	0
576	20241004	114300	16809483	971	971	971	971	0
577	20241004	114200	16809483	971	971	971	971	107
578	20241004	114100	16705586	970	970	970	970	393
579	20241004	114000	16324376	970	970	970	970	0
580	20241004	113900	16324376	970	970	970	970	0
581	20241004	113800	16324376	970	965	970	965	578
582	20241004	113700	15765760	965	965	965	965	0
583	20241004	113600	15765760	965	965	965	965	0
584	20241004	113500	15765760	965	965	965	965	0
585	20241004	113400	15765760	965	965	965	965	1
586	20241004	113300	15764795	965	965	965	965	0
587	20241004	113200	15764795	965	965	965	965	0
588	20241004	113100	15764795	965	965	965	965	0
589	20241004	113000	15764795	965	965	965	965	0
590	20241004	112900	15764795	965	965	965	965	0
591	20241004	112800	15764795	965	965	965	965	0
592	20241004	112700	15764795	965	965	965	965	0
593	20241004	112600	15764795	965	965	965	965	5
594	20241004	112500	15759970	962	962	962	962	150
595	20241004	112400	15615670	966	966	966	966	0
596	20241004	112300	15615670	966	966	966	966	0
597	20241004	112200	15615670	966	966	966	966	0
598	20241004	112100	15615670	966	966	966	966	0
599	20241004	112000	15615670	966	966	966	966	0
600	20241004	111900	15615670	966	966	966	966	0
601	20241004	111800	15615670	966	966	966	966	0
602	20241004	111700	15615670	966	966	966	966	0
603	20241004	111600	15615670	966	966	966	966	0
604	20241004	111500	15615670	966	966	966	966	0
605	20241004	111400	15615670	966	966	966	966	0
606	20241004	111300	15615670	966	966	966	966	0
607	20241004	111200	15615670	966	966	966	966	0
608	20241004	111100	15615670	966	966	966	966	0
609	20241004	111000	15615670	966	966	966	966	0
610	20241004	110900	15615670	966	966	966	966	0
611	20241004	110800	15615670	966	966	966	966	0
612	20241004	110700	15615670	966	962	966	962	3
613	20241004	110600	15612780	966	966	966	966	7
614	20241004	110500	15606018	966	966	966	966	0
615	20241004	110400	15606018	966	966	966	966	0
616	20241004	110300	15606018	966	966	966	966	0
617	20241004	110200	15606018	966	966	966	966	0
618	20241004	110100	15606018	966	966	966	966	0
619	20241004	110000	15606018	966	966	966	966	0
620	20241004	105900	15606018	966	966	966	966	0
621	20241004	105800	15606018	966	966	966	966	0
622	20241004	105700	15606018	966	966	966	966	0
623	20241004	105600	15606018	966	966	966	966	0
624	20241004	105500	15606018	966	966	966	966	0
625	20241004	105400	15606018	966	966	966	966	0
626	20241004	105300	15606018	966	966	966	966	49
627	20241004	105200	15558684	966	966	966	966	0
628	20241004	105100	15558684	966	966	966	966	0
629	20241004	105000	15558684	966	966	966	966	0
630	20241004	104900	15558684	966	966	966	966	0
631	20241004	104800	15558684	966	966	966	966	0
632	20241004	104700	15558684	966	966	966	966	0
633	20241004	104600	15558684	966	966	966	966	0
634	20241004	104500	15558684	966	966	966	966	0
635	20241004	104400	15558684	966	966	966	966	3
636	20241004	104300	15555786	967	967	967	967	0
637	20241004	104200	15555786	967	967	967	967	0
638	20241004	104100	15555786	967	967	967	967	0
639	20241004	104000	15555786	967	967	967	967	0
640	20241004	103900	15555786	967	967	967	967	0
641	20241004	103800	15555786	967	967	967	967	0
642	20241004	103700	15555786	967	967	967	967	0
643	20241004	103600	15555786	967	967	967	967	0
644	20241004	103500	15555786	967	967	967	967	0
645	20241004	103400	15555786	967	967	967	967	0
646	20241004	103300	15555786	967	967	967	967	0
647	20241004	103200	15555786	967	967	967	967	0
648	20241004	103100	15555786	967	967	967	967	0
649	20241004	103000	15555786	967	967	967	967	1
650	20241004	102900	15554819	968	968	968	968	50
651	20241004	102800	15506419	967	967	967	967	52
652	20241004	102700	15456135	967	967	967	967	0
653	20241004	102600	15456135	967	967	967	967	0
654	20241004	102500	15456135	967	960	967	960	51
655	20241004	102400	15406825	967	967	967	967	1
656	20241004	102300	15405858	967	967	967	967	0
657	20241004	102200	15405858	967	967	967	967	0
658	20241004	102100	15405858	967	967	967	967	0
659	20241004	102000	15405858	967	965	967	965	50
660	20241004	101900	15357550	965	963	965	963	235
661	20241004	101800	15131010	963	954	963	954	7
662	20241004	101700	15124323	963	963	963	963	0
663	20241004	101600	15124323	963	963	963	963	1300
664	20241004	101500	13872423	963	961	963	961	4164
665	20241004	101400	9866658	962	962	962	962	0
666	20241004	101300	9866658	962	962	962	962	0
667	20241004	101200	9866658	962	961	962	961	53
668	20241004	101100	9815676	962	961	962	961	25
669	20241004	101000	9791630	962	961	962	961	22
670	20241004	100900	9770471	962	962	962	962	0
671	20241004	100800	9770471	962	962	962	962	0
672	20241004	100700	9770471	962	962	962	962	0
673	20241004	100600	9770471	962	962	962	962	0
674	20241004	100500	9770471	962	961	962	961	11
675	20241004	100400	9759899	962	962	962	962	0
676	20241004	100300	9759899	962	962	962	962	20
677	20241004	100200	9740659	961	959	961	959	56
678	20241004	100100	9686929	959	959	959	959	25
679	20241004	100000	9662954	959	959	959	959	0
680	20241004	095900	9662954	959	958	959	958	41
681	20241004	095800	9623636	958	954	958	954	115
682	20241004	095700	9513890	954	954	954	954	0
683	20241004	095600	9513890	954	954	954	954	0
684	20241004	095500	9513890	954	954	954	954	1
685	20241004	095400	9512936	949	949	949	949	0
686	20241004	095300	9512936	949	949	949	949	4341
687	20241004	095200	5393327	949	949	949	949	250
688	20241004	095100	5156077	949	949	949	949	4740
689	20241004	095000	657817	949	949	949	949	0
690	20241004	094900	657817	949	949	949	949	0
691	20241004	094800	657817	949	949	949	949	0
692	20241004	094700	657817	949	949	949	949	21
693	20241004	094600	637888	949	949	949	949	0
694	20241004	094500	637888	949	949	949	949	0
695	20241004	094400	637888	949	949	949	949	10
696	20241004	094300	628398	945	949	949	945	53
697	20241004	094200	578105	949	949	949	949	13
698	20241004	094100	565768	949	949	949	949	1
699	20241004	094000	564819	948	948	948	948	10
700	20241004	093900	555339	949	949	949	949	0
701	20241004	093800	555339	949	949	949	949	0
702	20241004	093700	555339	949	947	949	947	190
703	20241004	093600	375237	949	949	949	949	1
704	20241004	093500	374288	949	949	949	949	0
705	20241004	093400	374288	949	949	949	949	5
706	20241004	093300	369543	949	949	949	949	15
707	20241004	093200	355308	949	949	949	949	20
708	20241004	093100	336328	949	949	949	949	0
709	20241004	093000	336328	949	949	949	949	0
710	20241004	092900	336328	949	949	949	949	5
711	20241004	092800	331583	949	949	949	949	0
712	20241004	092700	331583	949	949	949	949	0
713	20241004	092600	331583	949	949	949	949	0
714	20241004	092500	331583	949	949	949	949	0
715	20241004	092400	331583	949	949	949	949	0
716	20241004	092300	331583	949	949	949	949	0
717	20241004	092200	331583	949	949	949	949	0
718	20241004	092100	331583	949	949	949	949	0
719	20241004	092000	331583	949	949	949	949	0
720	20241004	091900	331583	949	949	949	949	0
721	20241004	091800	331583	949	949	949	949	0
722	20241004	091700	331583	949	949	949	949	0
723	20241004	091600	331583	949	946	949	946	3
724	20241004	091500	328742	949	949	949	949	0
725	20241004	091400	328742	949	949	949	949	2
726	20241004	091300	326844	949	949	949	949	0
727	20241004	091200	326844	949	949	949	949	2
728	20241004	091100	324946	949	949	949	949	1
729	20241004	091000	323997	944	944	944	944	0
730	20241004	090900	323997	944	944	944	944	0
731	20241004	090800	323997	944	944	944	944	302
732	20241004	090700	38909	949	949	949	949	0
733	20241004	090600	38909	949	949	949	949	0
734	20241004	090500	38909	949	949	949	949	0
735	20241004	090400	38909	949	949	949	949	0
736	20241004	090300	38909	949	949	949	949	0
737	20241004	090200	38909	949	949	949	949	0
738	20241004	090100	38909	949	949	949	949	0
739	20241004	090000	38909	949	949	949	949	41