KissMeData/328380/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	213700	23092532	957	957	957	957	521
3	20241007	213600	23092532	957	957	957	957	0
4	20241007	213500	23092532	957	957	957	957	0
5	20241007	213400	23092532	957	957	957	957	0
6	20241007	213300	23092532	957	957	957	957	0
7	20241007	213200	23092532	957	957	957	957	0
8	20241007	213100	23092532	957	957	957	957	0
9	20241007	213000	23092532	957	957	957	957	0
10	20241007	212900	23092532	957	957	957	957	0
11	20241007	212800	23092532	957	957	957	957	0
12	20241007	212700	23092532	957	957	957	957	0
13	20241007	212600	23092532	957	957	957	957	0
14	20241007	212500	23092532	957	957	957	957	0
15	20241007	212400	23092532	957	957	957	957	0
16	20241007	212300	23092532	957	957	957	957	0
17	20241007	212200	23092532	957	957	957	957	0
18	20241007	212100	23092532	957	957	957	957	0
19	20241007	212000	23092532	957	957	957	957	0
20	20241007	211900	23092532	957	957	957	957	0
21	20241007	211800	23092532	957	957	957	957	0
22	20241007	211700	23092532	957	957	957	957	0
23	20241007	211600	23092532	957	957	957	957	0
24	20241007	211500	23092532	957	957	957	957	0
25	20241007	211400	23092532	957	957	957	957	0
26	20241007	211300	23092532	957	957	957	957	0
27	20241007	211200	23092532	957	957	957	957	0
28	20241007	211100	23092532	957	957	957	957	0
29	20241007	211000	23092532	957	957	957	957	0
30	20241007	210900	23092532	957	957	957	957	0
31	20241007	210800	23092532	957	957	957	957	0
32	20241007	210700	23092532	957	957	957	957	521
33	20241007	210600	23092532	957	957	957	957	0
34	20241007	210500	23092532	957	957	957	957	0
35	20241007	210400	23092532	957	957	957	957	0
36	20241007	210300	23092532	957	957	957	957	0
37	20241007	210200	23092532	957	957	957	957	0
38	20241007	210100	23092532	957	957	957	957	0
39	20241007	210000	23092532	957	957	957	957	0
40	20241007	205900	23092532	957	957	957	957	0
41	20241007	205800	23092532	957	957	957	957	0
42	20241007	205700	23092532	957	957	957	957	0
43	20241007	205600	23092532	957	957	957	957	0
44	20241007	205500	23092532	957	957	957	957	0
45	20241007	205400	23092532	957	957	957	957	0
46	20241007	205300	23092532	957	957	957	957	0
47	20241007	205200	23092532	957	957	957	957	0
48	20241007	205100	23092532	957	957	957	957	0
49	20241007	205000	23092532	957	957	957	957	0
50	20241007	204900	23092532	957	957	957	957	0
51	20241007	204800	23092532	957	957	957	957	0
52	20241007	204700	23092532	957	957	957	957	0
53	20241007	204600	23092532	957	957	957	957	0
54	20241007	204500	23092532	957	957	957	957	0
55	20241007	204400	23092532	957	957	957	957	0
56	20241007	204300	23092532	957	957	957	957	0
57	20241007	204200	23092532	957	957	957	957	0
58	20241007	204100	23092532	957	957	957	957	0
59	20241007	204000	23092532	957	957	957	957	0
60	20241007	203900	23092532	957	957	957	957	0
61	20241007	203800	23092532	957	957	957	957	0
62	20241007	203700	23092532	957	957	957	957	521
63	20241007	203600	23092532	957	957	957	957	0
64	20241007	203500	23092532	957	957	957	957	0
65	20241007	203400	23092532	957	957	957	957	0
66	20241007	203300	23092532	957	957	957	957	0
67	20241007	203200	23092532	957	957	957	957	0
68	20241007	203100	23092532	957	957	957	957	0
69	20241007	203000	23092532	957	957	957	957	0
70	20241007	202900	23092532	957	957	957	957	0
71	20241007	202800	23092532	957	957	957	957	0
72	20241007	202700	23092532	957	957	957	957	0
73	20241007	202600	23092532	957	957	957	957	0
74	20241007	202500	23092532	957	957	957	957	0
75	20241007	202400	23092532	957	957	957	957	0
76	20241007	202300	23092532	957	957	957	957	0
77	20241007	202200	23092532	957	957	957	957	0
78	20241007	202100	23092532	957	957	957	957	0
79	20241007	202000	23092532	957	957	957	957	0
80	20241007	201900	23092532	957	957	957	957	0
81	20241007	201800	23092532	957	957	957	957	0
82	20241007	201700	23092532	957	957	957	957	0
83	20241007	201600	23092532	957	957	957	957	0
84	20241007	201500	23092532	957	957	957	957	0
85	20241007	201400	23092532	957	957	957	957	0
86	20241007	201300	23092532	957	957	957	957	0
87	20241007	201200	23092532	957	957	957	957	0
88	20241007	201100	23092532	957	957	957	957	0
89	20241007	201000	23092532	957	957	957	957	0
90	20241007	200900	23092532	957	957	957	957	0
91	20241007	200800	23092532	957	957	957	957	0
92	20241007	200700	23092532	957	957	957	957	521
93	20241007	200600	23092532	957	957	957	957	0
94	20241007	200500	23092532	957	957	957	957	0
95	20241007	200400	23092532	957	957	957	957	0
96	20241007	200300	23092532	957	957	957	957	0
97	20241007	200200	23092532	957	957	957	957	0
98	20241007	200100	23092532	957	957	957	957	0
99	20241007	200000	23092532	957	957	957	957	0
100	20241007	195900	23092532	957	957	957	957	0
101	20241007	195800	23092532	957	957	957	957	0
102	20241007	195700	23092532	957	957	957	957	0
103	20241007	195600	23092532	957	957	957	957	0
104	20241007	195500	23092532	957	957	957	957	0
105	20241007	195400	23092532	957	957	957	957	0
106	20241007	195300	23092532	957	957	957	957	0
107	20241007	195200	23092532	957	957	957	957	0
108	20241007	195100	23092532	957	957	957	957	0
109	20241007	195000	23092532	957	957	957	957	0
110	20241007	194900	23092532	957	957	957	957	0
111	20241007	194800	23092532	957	957	957	957	0
112	20241007	194700	23092532	957	957	957	957	0
113	20241007	194600	23092532	957	957	957	957	0
114	20241007	194500	23092532	957	957	957	957	0
115	20241007	194400	23092532	957	957	957	957	0
116	20241007	194300	23092532	957	957	957	957	0
117	20241007	194200	23092532	957	957	957	957	0
118	20241007	194100	23092532	957	957	957	957	0
119	20241007	194000	23092532	957	957	957	957	0
120	20241007	193900	23092532	957	957	957	957	0
121	20241007	193800	23092532	957	957	957	957	0
122	20241007	193700	23092532	957	957	957	957	521
123	20241007	193600	23092532	957	957	957	957	0
124	20241007	193500	23092532	957	957	957	957	0
125	20241007	193400	23092532	957	957	957	957	0
126	20241007	193300	23092532	957	957	957	957	0
127	20241007	193200	23092532	957	957	957	957	0
128	20241007	193100	23092532	957	957	957	957	0
129	20241007	193000	23092532	957	957	957	957	0
130	20241007	192900	23092532	957	957	957	957	0
131	20241007	192800	23092532	957	957	957	957	0
132	20241007	192700	23092532	957	957	957	957	0
133	20241007	192600	23092532	957	957	957	957	0
134	20241007	192500	23092532	957	957	957	957	0
135	20241007	192400	23092532	957	957	957	957	0
136	20241007	192300	23092532	957	957	957	957	0
137	20241007	192200	23092532	957	957	957	957	0
138	20241007	192100	23092532	957	957	957	957	0
139	20241007	192000	23092532	957	957	957	957	0
140	20241007	191900	23092532	957	957	957	957	0
141	20241007	191800	23092532	957	957	957	957	0
142	20241007	191700	23092532	957	957	957	957	0
143	20241007	191600	23092532	957	957	957	957	0
144	20241007	191500	23092532	957	957	957	957	0
145	20241007	191400	23092532	957	957	957	957	0
146	20241007	191300	23092532	957	957	957	957	0
147	20241007	191200	23092532	957	957	957	957	0
148	20241007	191100	23092532	957	957	957	957	0
149	20241007	191000	23092532	957	957	957	957	0
150	20241007	190900	23092532	957	957	957	957	0
151	20241007	190800	23092532	957	957	957	957	0
152	20241007	190700	23092532	957	957	957	957	521
153	20241007	190600	23092532	957	957	957	957	0
154	20241007	190500	23092532	957	957	957	957	0
155	20241007	190400	23092532	957	957	957	957	0
156	20241007	190300	23092532	957	957	957	957	0
157	20241007	190200	23092532	957	957	957	957	0
158	20241007	190100	23092532	957	957	957	957	0
159	20241007	190000	23092532	957	957	957	957	0
160	20241007	185900	23092532	957	957	957	957	0
161	20241007	185800	23092532	957	957	957	957	0
162	20241007	185700	23092532	957	957	957	957	0
163	20241007	185600	23092532	957	957	957	957	0
164	20241007	185500	23092532	957	957	957	957	0
165	20241007	185400	23092532	957	957	957	957	0
166	20241007	185300	23092532	957	957	957	957	0
167	20241007	185200	23092532	957	957	957	957	0
168	20241007	185100	23092532	957	957	957	957	0
169	20241007	185000	23092532	957	957	957	957	0
170	20241007	184900	23092532	957	957	957	957	0
171	20241007	184800	23092532	957	957	957	957	0
172	20241007	184700	23092532	957	957	957	957	0
173	20241007	184600	23092532	957	957	957	957	0
174	20241007	184500	23092532	957	957	957	957	0
175	20241007	184400	23092532	957	957	957	957	0
176	20241007	184300	23092532	957	957	957	957	0
177	20241007	184200	23092532	957	957	957	957	0
178	20241007	184100	23092532	957	957	957	957	0
179	20241007	184000	23092532	957	957	957	957	0
180	20241007	183900	23092532	957	957	957	957	0
181	20241007	183800	23092532	957	957	957	957	0
182	20241007	183700	23092532	957	957	957	957	521
183	20241007	183600	23092532	957	957	957	957	0
184	20241007	183500	23092532	957	957	957	957	0
185	20241007	183400	23092532	957	957	957	957	0
186	20241007	183300	23092532	957	957	957	957	0
187	20241007	183200	23092532	957	957	957	957	0
188	20241007	183100	23092532	957	957	957	957	0
189	20241007	183000	23092532	957	957	957	957	0
190	20241007	182900	23092532	957	957	957	957	0
191	20241007	182800	23092532	957	957	957	957	0
192	20241007	182700	23092532	957	957	957	957	0
193	20241007	182600	23092532	957	957	957	957	0
194	20241007	182500	23092532	957	957	957	957	0
195	20241007	182400	23092532	957	957	957	957	0
196	20241007	182300	23092532	957	957	957	957	0
197	20241007	182200	23092532	957	957	957	957	0
198	20241007	182100	23092532	957	957	957	957	0
199	20241007	182000	23092532	957	957	957	957	0
200	20241007	181900	23092532	957	957	957	957	0
201	20241007	181800	23092532	957	957	957	957	0
202	20241007	181700	23092532	957	957	957	957	0
203	20241007	181600	23092532	957	957	957	957	0
204	20241007	181500	23092532	957	957	957	957	0
205	20241007	181400	23092532	957	957	957	957	0
206	20241007	181300	23092532	957	957	957	957	0
207	20241007	181200	23092532	957	957	957	957	0
208	20241007	181100	23092532	957	957	957	957	0
209	20241007	181000	23092532	957	957	957	957	0
210	20241007	180900	23092532	957	957	957	957	0
211	20241007	180800	23092532	957	957	957	957	0
212	20241007	180700	23092532	957	957	957	957	521
213	20241007	180600	23092532	957	957	957	957	0
214	20241007	180500	23092532	957	957	957	957	0
215	20241007	180400	23092532	957	957	957	957	0
216	20241007	180300	23092532	957	957	957	957	0
217	20241007	180200	23092532	957	957	957	957	0
218	20241007	180100	23092532	957	957	957	957	0
219	20241007	180000	23092532	957	957	957	957	0
220	20241007	175900	23092532	957	957	957	957	0
221	20241007	175800	23092532	957	957	957	957	0
222	20241007	175700	23092532	957	957	957	957	0
223	20241007	175600	23092532	957	957	957	957	0
224	20241007	175500	23092532	957	957	957	957	0
225	20241007	175400	23092532	957	957	957	957	0
226	20241007	175300	23092532	957	957	957	957	0
227	20241007	175200	23092532	957	957	957	957	0
228	20241007	175100	23092532	957	957	957	957	0
229	20241007	175000	23092532	957	957	957	957	0
230	20241007	174900	23092532	957	957	957	957	0
231	20241007	174800	23092532	957	957	957	957	0
232	20241007	174700	23092532	957	957	957	957	0
233	20241007	174600	23092532	957	957	957	957	0
234	20241007	174500	23092532	957	957	957	957	0
235	20241007	174400	23092532	957	957	957	957	0
236	20241007	174300	23092532	957	957	957	957	0
237	20241007	174200	23092532	957	957	957	957	0
238	20241007	174100	23092532	957	957	957	957	0
239	20241007	174000	23092532	957	957	957	957	0
240	20241007	173900	23092532	957	957	957	957	0
241	20241007	173800	23092532	957	957	957	957	0
242	20241007	173700	23092532	957	957	957	957	521
243	20241007	173600	23092532	957	957	957	957	0
244	20241007	173500	23092532	957	957	957	957	0
245	20241007	173400	23092532	957	957	957	957	0
246	20241007	173300	23092532	957	957	957	957	0
247	20241007	173200	23092532	957	957	957	957	0
248	20241007	173100	23092532	957	957	957	957	0
249	20241007	173000	23092532	957	957	957	957	0
250	20241007	172900	23092532	957	957	957	957	0
251	20241007	172800	23092532	957	957	957	957	0
252	20241007	172700	23092532	957	957	957	957	0
253	20241007	172600	23092532	957	957	957	957	0
254	20241007	172500	23092532	957	957	957	957	0
255	20241007	172400	23092532	957	957	957	957	0
256	20241007	172300	23092532	957	957	957	957	0
257	20241007	172200	23092532	957	957	957	957	0
258	20241007	172100	23092532	957	957	957	957	0
259	20241007	172000	23092532	957	957	957	957	0
260	20241007	171900	23092532	957	957	957	957	0
261	20241007	171800	23092532	957	957	957	957	0
262	20241007	171700	23092532	957	957	957	957	0
263	20241007	171600	23092532	957	957	957	957	0
264	20241007	171500	23092532	957	957	957	957	0
265	20241007	171400	23092532	957	957	957	957	0
266	20241007	171300	23092532	957	957	957	957	0
267	20241007	171200	23092532	957	957	957	957	0
268	20241007	171100	23092532	957	957	957	957	0
269	20241007	171000	23092532	957	957	957	957	0
270	20241007	170900	23092532	957	957	957	957	0
271	20241007	170800	23092532	957	957	957	957	0
272	20241007	170700	23092532	957	957	957	957	521
273	20241007	170600	23092532	957	957	957	957	0
274	20241007	170500	23092532	957	957	957	957	0
275	20241007	170400	23092532	957	957	957	957	0
276	20241007	170300	23092532	957	957	957	957	0
277	20241007	170200	23092532	957	957	957	957	0
278	20241007	170100	23092532	957	957	957	957	0
279	20241007	170000	23092532	957	957	957	957	0
280	20241007	165900	23092532	957	957	957	957	0
281	20241007	165800	23092532	957	957	957	957	0
282	20241007	165700	23092532	957	957	957	957	0
283	20241007	165600	23092532	957	957	957	957	0
284	20241007	165500	23092532	957	957	957	957	0
285	20241007	165400	23092532	957	957	957	957	0
286	20241007	165300	23092532	957	957	957	957	0
287	20241007	165200	23092532	957	957	957	957	0
288	20241007	165100	23092532	957	957	957	957	0
289	20241007	165000	23092532	957	957	957	957	0
290	20241007	164900	23092532	957	957	957	957	0
291	20241007	164800	23092532	957	957	957	957	0
292	20241007	164700	23092532	957	957	957	957	0
293	20241007	164600	23092532	957	957	957	957	0
294	20241007	164500	23092532	957	957	957	957	0
295	20241007	164400	23092532	957	957	957	957	0
296	20241007	164300	23092532	957	957	957	957	0
297	20241007	164200	23092532	957	957	957	957	0
298	20241007	164100	23092532	957	957	957	957	0
299	20241007	164000	23092532	957	957	957	957	0
300	20241007	163900	23092532	957	957	957	957	0
301	20241007	163800	23092532	957	957	957	957	0
302	20241007	163700	23092532	957	957	957	957	521
303	20241007	163600	23092532	957	957	957	957	0
304	20241007	163500	23092532	957	957	957	957	0
305	20241007	163400	23092532	957	957	957	957	0
306	20241007	163300	23092532	957	957	957	957	0
307	20241007	163200	23092532	957	957	957	957	0
308	20241007	163100	23092532	957	957	957	957	0
309	20241007	163000	23092532	957	957	957	957	0
310	20241007	162900	23092532	957	957	957	957	0
311	20241007	162800	23092532	957	957	957	957	0
312	20241007	162700	23092532	957	957	957	957	0
313	20241007	162600	23092532	957	957	957	957	0
314	20241007	162500	23092532	957	957	957	957	0
315	20241007	162400	23092532	957	957	957	957	0
316	20241007	162300	23092532	957	957	957	957	0
317	20241007	162200	23092532	957	957	957	957	0
318	20241007	162100	23092532	957	957	957	957	0
319	20241007	162000	23092532	957	957	957	957	0
320	20241007	161900	23092532	957	957	957	957	0
321	20241007	161800	23092532	957	957	957	957	0
322	20241007	161700	23092532	957	957	957	957	0
323	20241007	161600	23092532	957	957	957	957	0
324	20241007	161500	23092532	957	957	957	957	0
325	20241007	161400	23092532	957	957	957	957	0
326	20241007	161300	23092532	957	957	957	957	0
327	20241007	161200	23092532	957	957	957	957	0
328	20241007	161100	23092532	957	957	957	957	0
329	20241007	161000	23092532	957	957	957	957	0
330	20241007	160900	23092532	957	957	957	957	0
331	20241007	160800	23092532	957	957	957	957	0
332	20241007	160700	23092532	957	957	957	957	521
333	20241007	160600	23092532	957	957	957	957	0
334	20241007	160500	23092532	957	957	957	957	0
335	20241007	160400	23092532	957	957	957	957	0
336	20241007	160300	23092532	957	957	957	957	0
337	20241007	160200	23092532	957	957	957	957	0
338	20241007	160100	23092532	957	957	957	957	0
339	20241007	160000	23092532	957	957	957	957	0
340	20241007	155900	23092532	957	957	957	957	0
341	20241007	155800	23092532	957	957	957	957	0
342	20241007	155700	23092532	957	957	957	957	0
343	20241007	155600	23092532	957	957	957	957	0
344	20241007	155500	23092532	957	957	957	957	0
345	20241007	155400	23092532	957	957	957	957	0
346	20241007	155300	23092532	957	957	957	957	0
347	20241007	155200	23092532	957	957	957	957	0
348	20241007	155100	23092532	957	957	957	957	0
349	20241007	155000	23092532	957	957	957	957	0
350	20241007	154900	23092532	957	957	957	957	0
351	20241007	154800	23092532	957	957	957	957	0
352	20241007	154700	23092532	957	957	957	957	0
353	20241007	154600	23092532	957	957	957	957	0
354	20241007	154500	23092532	957	957	957	957	0
355	20241007	154400	23092532	957	957	957	957	0
356	20241007	154300	23092532	957	957	957	957	0
357	20241007	154200	23092532	957	957	957	957	0
358	20241007	154100	23092532	957	957	957	957	0
359	20241007	154000	23092532	957	957	957	957	0
360	20241007	153900	23092532	957	957	957	957	0
361	20241007	153800	23092532	957	957	957	957	0
362	20241007	153700	23092532	957	957	957	957	521
363	20241007	153600	23092532	957	957	957	957	0
364	20241007	153500	23092532	957	957	957	957	0
365	20241007	153400	23092532	957	957	957	957	0
366	20241007	153300	23092532	957	957	957	957	0
367	20241007	153200	23092532	957	957	957	957	0
368	20241007	153100	23092532	957	957	957	957	0
369	20241007	153000	23092532	957	957	957	957	521
370	20241007	152900	22593935	958	958	958	958	0
371	20241007	152800	22593935	958	958	958	958	0
372	20241007	152700	22593935	958	958	958	958	0
373	20241007	152600	22593935	958	958	958	958	0
374	20241007	152500	22593935	958	958	958	958	0
375	20241007	152400	22593935	958	958	958	958	0
376	20241007	152300	22593935	958	958	958	958	0
377	20241007	152200	22593935	958	958	958	958	0
378	20241007	152100	22593935	958	958	958	958	0
379	20241007	152000	22593935	958	958	958	958	0
380	20241007	151900	22593935	958	958	958	958	239
381	20241007	151800	22364973	958	958	958	958	239
382	20241007	151700	22136011	958	958	958	958	0
383	20241007	151600	22136011	958	958	958	958	0
384	20241007	151500	22136011	958	958	958	958	24
385	20241007	151400	22113019	958	958	958	958	0
386	20241007	151300	22113019	958	958	958	958	13
387	20241007	151200	22100565	958	958	958	958	0
388	20241007	151100	22100565	958	958	958	958	0
389	20241007	151000	22100565	958	958	958	958	0
390	20241007	150900	22100565	958	958	958	958	0
391	20241007	150800	22100565	958	958	958	958	0
392	20241007	150700	22100565	958	957	958	957	435
393	20241007	150600	21683836	958	958	958	958	0
394	20241007	150500	21683836	958	958	958	958	0
395	20241007	150400	21683836	958	958	958	958	0
396	20241007	150300	21683836	958	958	958	958	0
397	20241007	150200	21683836	958	958	958	958	0
398	20241007	150100	21683836	958	958	958	958	0
399	20241007	150000	21683836	958	958	958	958	0
400	20241007	145900	21683836	958	958	958	958	0
401	20241007	145800	21683836	958	958	958	958	0
402	20241007	145700	21683836	958	958	958	958	0
403	20241007	145600	21683836	958	958	958	958	0
404	20241007	145500	21683836	958	958	958	958	1
405	20241007	145400	21682878	958	958	958	958	0
406	20241007	145300	21682878	958	958	958	958	1
407	20241007	145200	21681920	954	954	958	954	3
408	20241007	145100	21679054	958	958	958	958	0
409	20241007	145000	21679054	958	958	958	958	72
410	20241007	144900	21610078	958	958	958	958	0
411	20241007	144800	21610078	958	958	958	958	0
412	20241007	144700	21610078	958	958	958	958	2
413	20241007	144600	21608162	958	958	958	958	0
414	20241007	144500	21608162	958	958	958	958	0
415	20241007	144400	21608162	958	958	958	958	0
416	20241007	144300	21608162	958	958	958	958	0
417	20241007	144200	21608162	958	958	958	958	0
418	20241007	144100	21608162	958	958	958	958	0
419	20241007	144000	21608162	958	958	958	958	0
420	20241007	143900	21608162	958	958	958	958	0
421	20241007	143800	21608162	958	958	958	958	0
422	20241007	143700	21608162	958	958	958	958	0
423	20241007	143600	21608162	958	958	958	958	0
424	20241007	143500	21608162	958	958	958	958	0
425	20241007	143400	21608162	958	958	958	958	0
426	20241007	143300	21608162	958	958	958	958	0
427	20241007	143200	21608162	958	958	958	958	0
428	20241007	143100	21608162	958	958	958	958	0
429	20241007	143000	21608162	958	957	958	957	15
430	20241007	142900	21593806	958	958	958	958	0
431	20241007	142800	21593806	958	958	958	958	0
432	20241007	142700	21593806	958	958	958	958	0
433	20241007	142600	21593806	958	958	958	958	0
434	20241007	142500	21593806	958	958	958	958	0
435	20241007	142400	21593806	958	958	958	958	0
436	20241007	142300	21593806	958	958	958	958	0
437	20241007	142200	21593806	958	958	958	958	0
438	20241007	142100	21593806	958	958	958	958	100
439	20241007	142000	21498006	958	958	958	958	0
440	20241007	141900	21498006	958	958	958	958	1
441	20241007	141800	21497048	958	958	958	958	0
442	20241007	141700	21497048	958	958	958	958	0
443	20241007	141600	21497048	958	958	958	958	2
444	20241007	141500	21495132	954	954	954	954	0
445	20241007	141400	21495132	954	954	954	954	99
446	20241007	141300	21400686	958	958	958	958	0
447	20241007	141200	21400686	958	958	958	958	0
448	20241007	141100	21400686	958	958	958	958	0
449	20241007	141000	21400686	958	958	958	958	68
450	20241007	140900	21335542	958	958	958	958	0
451	20241007	140800	21335542	958	958	958	958	0
452	20241007	140700	21335542	958	958	958	958	0
453	20241007	140600	21335542	958	958	958	958	0
454	20241007	140500	21335542	958	958	958	958	3
455	20241007	140400	21332668	956	956	956	956	135
456	20241007	140300	21203608	958	958	958	958	0
457	20241007	140200	21203608	958	958	958	958	0
458	20241007	140100	21203608	958	958	958	958	0
459	20241007	140000	21203608	958	958	958	958	0
460	20241007	135900	21203608	958	958	958	958	0
461	20241007	135800	21203608	958	958	958	958	0
462	20241007	135700	21203608	958	958	958	958	0
463	20241007	135600	21203608	958	958	958	958	0
464	20241007	135500	21203608	958	958	958	958	0
465	20241007	135400	21203608	958	958	958	958	0
466	20241007	135300	21203608	958	958	958	958	0
467	20241007	135200	21203608	958	958	958	958	0
468	20241007	135100	21203608	958	958	958	958	0
469	20241007	135000	21203608	958	958	958	958	0
470	20241007	134900	21203608	958	958	958	958	0
471	20241007	134800	21203608	958	958	958	958	0
472	20241007	134700	21203608	958	958	958	958	0
473	20241007	134600	21203608	958	958	958	958	0
474	20241007	134500	21203608	958	958	958	958	0
475	20241007	134400	21203608	958	958	958	958	0
476	20241007	134300	21203608	958	958	958	958	0
477	20241007	134200	21203608	958	958	958	958	0
478	20241007	134100	21203608	958	958	958	958	0
479	20241007	134000	21203608	958	958	958	958	0
480	20241007	133900	21203608	958	958	958	958	0
481	20241007	133800	21203608	958	958	958	958	0
482	20241007	133700	21203608	958	958	958	958	0
483	20241007	133600	21203608	958	958	958	958	0
484	20241007	133500	21203608	958	958	958	958	0
485	20241007	133400	21203608	958	958	958	958	0
486	20241007	133300	21203608	958	958	958	958	0
487	20241007	133200	21203608	958	958	958	958	0
488	20241007	133100	21203608	958	958	958	958	0
489	20241007	133000	21203608	958	958	958	958	0
490	20241007	132900	21203608	958	958	958	958	0
491	20241007	132800	21203608	958	958	958	958	0
492	20241007	132700	21203608	958	958	958	956	549
493	20241007	132600	20677926	956	956	956	956	386
494	20241007	132500	20308910	956	956	956	956	0
495	20241007	132400	20308910	956	956	956	956	0
496	20241007	132300	20308910	956	956	956	956	0
497	20241007	132200	20308910	956	956	956	956	0
498	20241007	132100	20308910	956	956	956	956	0
499	20241007	132000	20308910	956	956	956	956	0
500	20241007	131900	20308910	956	956	956	956	0
501	20241007	131800	20308910	956	956	956	956	0
502	20241007	131700	20308910	956	956	956	956	0
503	20241007	131600	20308910	956	956	956	956	0
504	20241007	131500	20308910	956	956	956	956	0
505	20241007	131400	20308910	956	956	956	956	0
506	20241007	131300	20308910	956	956	956	956	0
507	20241007	131200	20308910	956	956	956	956	0
508	20241007	131100	20308910	956	956	956	956	0
509	20241007	131000	20308910	956	956	956	956	0
510	20241007	130900	20308910	956	956	956	956	0
511	20241007	130800	20308910	956	956	956	956	1
512	20241007	130700	20307954	956	956	956	956	2
513	20241007	130600	20306042	956	956	956	956	0
514	20241007	130500	20306042	956	956	956	956	0
515	20241007	130400	20306042	956	956	956	956	0
516	20241007	130300	20306042	956	956	956	956	0
517	20241007	130200	20306042	956	956	956	956	0
518	20241007	130100	20306042	956	956	956	956	0
519	20241007	130000	20306042	956	956	956	956	0
520	20241007	125900	20306042	956	956	956	956	1
521	20241007	125800	20305086	954	954	954	954	9
522	20241007	125700	20296500	954	954	954	954	0
523	20241007	125600	20296500	954	954	954	954	0
524	20241007	125500	20296500	954	954	954	954	0
525	20241007	125400	20296500	954	954	954	954	0
526	20241007	125300	20296500	954	954	954	954	0
527	20241007	125200	20296500	954	954	954	954	0
528	20241007	125100	20296500	954	954	954	954	1
529	20241007	125000	20295546	955	955	955	955	0
530	20241007	124900	20295546	955	955	955	955	0
531	20241007	124800	20295546	955	955	955	955	0
532	20241007	124700	20295546	955	955	955	955	0
533	20241007	124600	20295546	955	955	955	955	0
534	20241007	124500	20295546	955	955	955	955	0
535	20241007	124400	20295546	955	955	955	955	0
536	20241007	124300	20295546	955	955	955	955	0
537	20241007	124200	20295546	955	955	955	955	1
538	20241007	124100	20294591	954	955	955	954	2
539	20241007	124000	20292682	955	955	955	955	0
540	20241007	123900	20292682	955	955	955	955	0
541	20241007	123800	20292682	955	955	955	955	0
542	20241007	123700	20292682	955	955	955	955	0
543	20241007	123600	20292682	955	955	955	955	0
544	20241007	123500	20292682	955	955	955	955	0
545	20241007	123400	20292682	955	955	955	955	0
546	20241007	123300	20292682	955	955	955	955	0
547	20241007	123200	20292682	955	950	955	948	612
548	20241007	123100	19712410	955	955	955	948	307
549	20241007	123000	19421312	948	950	955	948	1013
550	20241007	122900	18460908	955	953	955	948	1446
551	20241007	122800	17089708	956	952	956	951	323
552	20241007	122700	16782529	956	956	956	956	0
553	20241007	122600	16782529	956	952	956	952	203
554	20241007	122500	16589265	956	953	956	953	173
555	20241007	122400	16424393	956	956	956	956	1
556	20241007	122300	16423437	954	955	956	954	198
557	20241007	122200	16234542	956	955	956	955	71
558	20241007	122100	16166731	958	958	958	958	0
559	20241007	122000	16166731	958	958	958	958	0
560	20241007	121900	16166731	958	958	958	958	0
561	20241007	121800	16166731	958	958	958	958	0
562	20241007	121700	16166731	958	958	958	958	0
563	20241007	121600	16166731	958	958	958	958	0
564	20241007	121500	16166731	958	958	958	958	0
565	20241007	121400	16166731	958	958	958	958	0
566	20241007	121300	16166731	958	958	958	958	0
567	20241007	121200	16166731	958	958	958	958	0
568	20241007	121100	16166731	958	958	958	958	3
569	20241007	121000	16163857	958	958	958	958	3
570	20241007	120900	16160983	958	958	958	958	0
571	20241007	120800	16160983	958	958	958	958	0
572	20241007	120700	16160983	958	958	958	958	0
573	20241007	120600	16160983	958	958	958	958	0
574	20241007	120500	16160983	958	958	958	958	18
575	20241007	120400	16143739	959	959	959	959	0
576	20241007	120300	16143739	959	959	959	959	0
577	20241007	120200	16143739	959	959	959	959	0
578	20241007	120100	16143739	959	959	959	959	0
579	20241007	120000	16143739	959	959	959	959	0
580	20241007	115900	16143739	959	959	959	955	186
581	20241007	115800	15966067	961	961	961	961	0
582	20241007	115700	15966067	961	961	961	961	1
583	20241007	115600	15965106	956	956	962	955	81
584	20241007	115500	15887690	963	963	963	963	0
585	20241007	115400	15887690	963	963	963	957	3
586	20241007	115300	15884807	957	957	957	957	2
587	20241007	115200	15882893	963	958	963	957	3
588	20241007	115100	15880015	963	963	963	963	0
589	20241007	115000	15880015	963	963	963	963	0
590	20241007	114900	15880015	963	963	963	963	1
591	20241007	114800	15879052	957	957	957	957	0
592	20241007	114700	15879052	957	957	957	957	0
593	20241007	114600	15879052	957	957	957	957	0
594	20241007	114500	15879052	957	959	963	957	72
595	20241007	114400	15810139	963	963	963	963	0
596	20241007	114300	15810139	963	960	963	957	4801
597	20241007	114200	11213424	963	963	963	963	0
598	20241007	114100	11213424	963	963	963	963	0
599	20241007	114000	11213424	963	963	963	963	0
600	20241007	113900	11213424	963	963	963	963	0
601	20241007	113800	11213424	963	963	963	963	0
602	20241007	113700	11213424	963	963	963	963	0
603	20241007	113600	11213424	963	963	963	963	0
604	20241007	113500	11213424	963	963	963	963	0
605	20241007	113400	11213424	963	958	963	958	667
606	20241007	113300	10574433	963	963	963	963	1
607	20241007	113200	10573470	958	960	960	958	1000
608	20241007	113100	9615207	963	963	963	963	0
609	20241007	113000	9615207	963	963	963	963	10
610	20241007	112900	9605577	963	963	963	963	0
611	20241007	112800	9605577	963	963	963	963	7
612	20241007	112700	9598836	963	963	963	963	0
613	20241007	112600	9598836	963	963	963	963	0
614	20241007	112500	9598836	963	963	963	963	0
615	20241007	112400	9598836	963	963	963	963	0
616	20241007	112300	9598836	963	963	963	963	0
617	20241007	112200	9598836	963	963	963	963	0
618	20241007	112100	9598836	963	963	963	963	0
619	20241007	112000	9598836	963	963	963	963	0
620	20241007	111900	9598836	963	963	963	963	0
621	20241007	111800	9598836	963	963	963	963	0
622	20241007	111700	9598836	963	963	963	963	0
623	20241007	111600	9598836	963	963	963	963	0
624	20241007	111500	9598836	963	963	963	963	0
625	20241007	111400	9598836	963	963	963	963	396
626	20241007	111300	9217488	963	963	963	963	0
627	20241007	111200	9217488	963	963	963	963	0
628	20241007	111100	9217488	963	963	963	963	0
629	20241007	111000	9217488	963	963	963	963	0
630	20241007	110900	9217488	963	963	963	963	0
631	20241007	110800	9217488	963	960	963	958	201
632	20241007	110700	9024846	963	963	963	963	0
633	20241007	110600	9024846	963	963	963	963	0
634	20241007	110500	9024846	963	963	963	963	0
635	20241007	110400	9024846	963	963	963	963	0
636	20241007	110300	9024846	963	963	963	963	0
637	20241007	110200	9024846	963	963	963	963	0
638	20241007	110100	9024846	963	963	963	963	0
639	20241007	110000	9024846	963	963	963	963	0
640	20241007	105900	9024846	963	963	963	963	0
641	20241007	105800	9024846	963	963	963	963	0
642	20241007	105700	9024846	963	963	963	963	0
643	20241007	105600	9024846	963	963	963	963	0
644	20241007	105500	9024846	963	963	963	963	0
645	20241007	105400	9024846	963	959	963	959	491
646	20241007	105300	8553973	960	960	960	960	0
647	20241007	105200	8553973	960	960	960	960	0
648	20241007	105100	8553973	960	960	960	960	0
649	20241007	105000	8553973	960	960	960	960	10
650	20241007	104900	8544373	963	963	963	963	0
651	20241007	104800	8544373	963	963	963	963	0
652	20241007	104700	8544373	963	963	963	963	0
653	20241007	104600	8544373	963	963	963	963	0
654	20241007	104500	8544373	963	963	963	963	0
655	20241007	104400	8544373	963	963	963	963	0
656	20241007	104300	8544373	963	963	963	963	0
657	20241007	104200	8544373	963	963	963	963	0
658	20241007	104100	8544373	963	963	963	963	1
659	20241007	104000	8543410	958	960	960	958	996
660	20241007	103900	7588623	961	961	961	961	218
661	20241007	103800	7379125	963	963	963	963	0
662	20241007	103700	7379125	963	963	963	963	0
663	20241007	103600	7379125	963	963	963	963	0
664	20241007	103500	7379125	963	963	963	963	10
665	20241007	103400	7369495	964	964	964	964	0
666	20241007	103300	7369495	964	964	964	964	0
667	20241007	103200	7369495	964	964	964	964	0
668	20241007	103100	7369495	964	964	964	964	0
669	20241007	103000	7369495	964	964	964	964	0
670	20241007	102900	7369495	964	964	964	964	0
671	20241007	102800	7369495	964	964	964	964	0
672	20241007	102700	7369495	964	964	964	964	500
673	20241007	102600	6887495	964	964	964	964	0
674	20241007	102500	6887495	964	964	964	964	0
675	20241007	102400	6887495	964	964	964	964	0
676	20241007	102300	6887495	964	964	964	964	0
677	20241007	102200	6887495	964	964	964	964	0
678	20241007	102100	6887495	964	964	964	964	0
679	20241007	102000	6887495	964	964	964	964	0
680	20241007	101900	6887495	964	964	964	964	1290
681	20241007	101800	5643935	964	961	964	961	1049
682	20241007	101700	4632846	963	962	963	962	555
683	20241007	101600	4098384	960	960	960	960	0
684	20241007	101500	4098384	960	960	960	960	0
685	20241007	101400	4098384	960	960	960	960	0
686	20241007	101300	4098384	960	960	960	960	0
687	20241007	101200	4098384	960	960	960	960	0
688	20241007	101100	4098384	960	960	960	960	40
689	20241007	101000	4059984	960	960	960	960	200
690	20241007	100900	3867984	962	962	962	962	0
691	20241007	100800	3867984	962	962	962	962	0
692	20241007	100700	3867984	962	962	962	962	0
693	20241007	100600	3867984	962	962	962	962	8
694	20241007	100500	3860288	963	963	963	963	13
695	20241007	100400	3847769	963	963	963	963	10
696	20241007	100300	3838139	963	963	963	963	1123
697	20241007	100200	2756690	963	963	963	963	0
698	20241007	100100	2756690	963	963	963	963	1
699	20241007	100000	2755727	963	963	963	963	0
700	20241007	095900	2755727	963	963	963	963	0
701	20241007	095800	2755727	963	963	963	963	30
702	20241007	095700	2726837	963	963	963	963	1
703	20241007	095600	2725874	963	963	963	963	0
704	20241007	095500	2725874	963	963	963	963	0
705	20241007	095400	2725874	963	963	963	963	0
706	20241007	095300	2725874	963	963	963	963	0
707	20241007	095200	2725874	963	963	963	963	70
708	20241007	095100	2658464	963	963	963	963	0
709	20241007	095000	2658464	963	963	963	963	0
710	20241007	094900	2658464	963	963	963	963	0
711	20241007	094800	2658464	963	963	963	963	0
712	20241007	094700	2658464	963	963	963	963	2
713	20241007	094600	2656538	963	963	963	963	13
714	20241007	094500	2644019	963	963	963	963	10
715	20241007	094400	2634389	963	963	963	963	1
716	20241007	094300	2633426	963	963	963	963	0
717	20241007	094200	2633426	963	963	963	963	0
718	20241007	094100	2633426	963	963	963	963	0
719	20241007	094000	2633426	963	963	963	963	0
720	20241007	093900	2633426	963	963	963	963	0
721	20241007	093800	2633426	963	959	963	959	3
722	20241007	093700	2630545	963	963	963	963	0
723	20241007	093600	2630545	963	963	963	963	0
724	20241007	093500	2630545	963	963	963	963	1
725	20241007	093400	2629582	962	964	964	962	102
726	20241007	093300	2531294	964	962	964	962	2
727	20241007	093200	2529368	958	958	958	958	0
728	20241007	093100	2529368	958	958	958	958	0
729	20241007	093000	2529368	958	958	958	958	0
730	20241007	092900	2529368	958	958	958	958	1
731	20241007	092800	2528410	958	958	958	958	0
732	20241007	092700	2528410	958	958	958	958	0
733	20241007	092600	2528410	958	958	958	958	1
734	20241007	092500	2527452	959	959	959	959	1
735	20241007	092400	2526493	963	963	963	963	0
736	20241007	092300	2526493	963	963	963	963	0
737	20241007	092200	2526493	963	963	963	963	0
738	20241007	092100	2526493	963	963	963	963	37
739	20241007	092000	2490862	963	963	963	963	0
740	20241007	091900	2490862	963	963	963	963	0
741	20241007	091800	2490862	963	963	963	963	0
742	20241007	091700	2490862	963	963	963	963	0
743	20241007	091600	2490862	963	963	963	963	1
744	20241007	091500	2489899	963	957	963	956	1250
745	20241007	091400	1293949	964	964	964	964	2
746	20241007	091300	1292021	964	964	964	964	0
747	20241007	091200	1292021	964	964	964	964	0
748	20241007	091100	1292021	964	964	964	964	0
749	20241007	091000	1292021	964	964	964	964	0
750	20241007	090900	1292021	964	964	964	964	0
751	20241007	090800	1292021	964	964	964	964	0
752	20241007	090700	1292021	964	957	964	957	528
753	20241007	090600	786718	964	964	964	964	0
754	20241007	090500	786718	964	964	964	964	1
755	20241007	090400	785754	957	958	964	957	8
756	20241007	090300	778090	964	964	964	964	0
757	20241007	090200	778090	964	959	964	955	113
758	20241007	090100	669967	963	960	963	960	4
759	20241007	090000	666124	964	964	964	964	691