KissMeData/101400/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	201100	49802877	464	464	464	464	1189
3	20241004	201000	49802877	464	464	464	464	0
4	20241004	200900	49802877	464	464	464	464	0
5	20241004	200800	49802877	464	464	464	464	0
6	20241004	200700	49802877	464	464	464	464	0
7	20241004	200600	49802877	464	464	464	464	0
8	20241004	200500	49802877	464	464	464	464	0
9	20241004	200400	49802877	464	464	464	464	0
10	20241004	200300	49802877	464	464	464	464	0
11	20241004	200200	49802877	464	464	464	464	0
12	20241004	200100	49802877	464	464	464	464	0
13	20241004	200000	49802877	464	464	464	464	0
14	20241004	195900	49802877	464	464	464	464	0
15	20241004	195800	49802877	464	464	464	464	0
16	20241004	195700	49802877	464	464	464	464	0
17	20241004	195600	49802877	464	464	464	464	0
18	20241004	195500	49802877	464	464	464	464	0
19	20241004	195400	49802877	464	464	464	464	0
20	20241004	195300	49802877	464	464	464	464	0
21	20241004	195200	49802877	464	464	464	464	0
22	20241004	195100	49802877	464	464	464	464	0
23	20241004	195000	49802877	464	464	464	464	0
24	20241004	194900	49802877	464	464	464	464	0
25	20241004	194800	49802877	464	464	464	464	0
26	20241004	194700	49802877	464	464	464	464	0
27	20241004	194600	49802877	464	464	464	464	0
28	20241004	194500	49802877	464	464	464	464	0
29	20241004	194400	49802877	464	464	464	464	0
30	20241004	194300	49802877	464	464	464	464	0
31	20241004	194200	49802877	464	464	464	464	0
32	20241004	194100	49802877	464	464	464	464	1189
33	20241004	194000	49802877	464	464	464	464	0
34	20241004	193900	49802877	464	464	464	464	0
35	20241004	193800	49802877	464	464	464	464	0
36	20241004	193700	49802877	464	464	464	464	0
37	20241004	193600	49802877	464	464	464	464	0
38	20241004	193500	49802877	464	464	464	464	0
39	20241004	193400	49802877	464	464	464	464	0
40	20241004	193300	49802877	464	464	464	464	0
41	20241004	193200	49802877	464	464	464	464	0
42	20241004	193100	49802877	464	464	464	464	0
43	20241004	193000	49802877	464	464	464	464	0
44	20241004	192900	49802877	464	464	464	464	0
45	20241004	192800	49802877	464	464	464	464	0
46	20241004	192700	49802877	464	464	464	464	0
47	20241004	192600	49802877	464	464	464	464	0
48	20241004	192500	49802877	464	464	464	464	0
49	20241004	192400	49802877	464	464	464	464	0
50	20241004	192300	49802877	464	464	464	464	0
51	20241004	192200	49802877	464	464	464	464	0
52	20241004	192100	49802877	464	464	464	464	0
53	20241004	192000	49802877	464	464	464	464	0
54	20241004	191900	49802877	464	464	464	464	0
55	20241004	191800	49802877	464	464	464	464	0
56	20241004	191700	49802877	464	464	464	464	0
57	20241004	191600	49802877	464	464	464	464	0
58	20241004	191500	49802877	464	464	464	464	0
59	20241004	191400	49802877	464	464	464	464	0
60	20241004	191300	49802877	464	464	464	464	0
61	20241004	191200	49802877	464	464	464	464	0
62	20241004	191100	49802877	464	464	464	464	1189
63	20241004	191000	49802877	464	464	464	464	0
64	20241004	190900	49802877	464	464	464	464	0
65	20241004	190800	49802877	464	464	464	464	0
66	20241004	190700	49802877	464	464	464	464	0
67	20241004	190600	49802877	464	464	464	464	0
68	20241004	190500	49802877	464	464	464	464	0
69	20241004	190400	49802877	464	464	464	464	0
70	20241004	190300	49802877	464	464	464	464	0
71	20241004	190200	49802877	464	464	464	464	0
72	20241004	190100	49802877	464	464	464	464	0
73	20241004	190000	49802877	464	464	464	464	0
74	20241004	185900	49802877	464	464	464	464	0
75	20241004	185800	49802877	464	464	464	464	0
76	20241004	185700	49802877	464	464	464	464	0
77	20241004	185600	49802877	464	464	464	464	0
78	20241004	185500	49802877	464	464	464	464	0
79	20241004	185400	49802877	464	464	464	464	0
80	20241004	185300	49802877	464	464	464	464	0
81	20241004	185200	49802877	464	464	464	464	0
82	20241004	185100	49802877	464	464	464	464	0
83	20241004	185000	49802877	464	464	464	464	0
84	20241004	184900	49802877	464	464	464	464	0
85	20241004	184800	49802877	464	464	464	464	0
86	20241004	184700	49802877	464	464	464	464	0
87	20241004	184600	49802877	464	464	464	464	0
88	20241004	184500	49802877	464	464	464	464	0
89	20241004	184400	49802877	464	464	464	464	0
90	20241004	184300	49802877	464	464	464	464	0
91	20241004	184200	49802877	464	464	464	464	0
92	20241004	184100	49802877	464	464	464	464	1189
93	20241004	184000	49802877	464	464	464	464	0
94	20241004	183900	49802877	464	464	464	464	0
95	20241004	183800	49802877	464	464	464	464	0
96	20241004	183700	49802877	464	464	464	464	0
97	20241004	183600	49802877	464	464	464	464	0
98	20241004	183500	49802877	464	464	464	464	0
99	20241004	183400	49802877	464	464	464	464	0
100	20241004	183300	49802877	464	464	464	464	0
101	20241004	183200	49802877	464	464	464	464	0
102	20241004	183100	49802877	464	464	464	464	0
103	20241004	183000	49802877	464	464	464	464	0
104	20241004	182900	49802877	464	464	464	464	0
105	20241004	182800	49802877	464	464	464	464	0
106	20241004	182700	49802877	464	464	464	464	0
107	20241004	182600	49802877	464	464	464	464	0
108	20241004	182500	49802877	464	464	464	464	0
109	20241004	182400	49802877	464	464	464	464	0
110	20241004	182300	49802877	464	464	464	464	0
111	20241004	182200	49802877	464	464	464	464	0
112	20241004	182100	49802877	464	464	464	464	0
113	20241004	182000	49802877	464	464	464	464	0
114	20241004	181900	49802877	464	464	464	464	0
115	20241004	181800	49802877	464	464	464	464	0
116	20241004	181700	49802877	464	464	464	464	0
117	20241004	181600	49802877	464	464	464	464	0
118	20241004	181500	49802877	464	464	464	464	0
119	20241004	181400	49802877	464	464	464	464	0
120	20241004	181300	49802877	464	464	464	464	0
121	20241004	181200	49802877	464	464	464	464	0
122	20241004	181100	49802877	464	464	464	464	1189
123	20241004	181000	49802877	464	464	464	464	0
124	20241004	180900	49802877	464	464	464	464	0
125	20241004	180800	49802877	464	464	464	464	0
126	20241004	180700	49802877	464	464	464	464	0
127	20241004	180600	49802877	464	464	464	464	0
128	20241004	180500	49802877	464	464	464	464	0
129	20241004	180400	49802877	464	464	464	464	0
130	20241004	180300	49802877	464	464	464	464	0
131	20241004	180200	49802877	464	464	464	464	0
132	20241004	180100	49802877	464	464	464	464	0
133	20241004	180000	49802877	464	464	464	464	0
134	20241004	175900	49802877	464	464	464	464	0
135	20241004	175800	49802877	464	464	464	464	0
136	20241004	175700	49802877	464	464	464	464	0
137	20241004	175600	49802877	464	464	464	464	0
138	20241004	175500	49802877	464	464	464	464	0
139	20241004	175400	49802877	464	464	464	464	0
140	20241004	175300	49802877	464	464	464	464	0
141	20241004	175200	49802877	464	464	464	464	0
142	20241004	175100	49802877	464	464	464	464	0
143	20241004	175000	49802877	464	464	464	464	0
144	20241004	174900	49802877	464	464	464	464	0
145	20241004	174800	49802877	464	464	464	464	0
146	20241004	174700	49802877	464	464	464	464	0
147	20241004	174600	49802877	464	464	464	464	0
148	20241004	174500	49802877	464	464	464	464	0
149	20241004	174400	49802877	464	464	464	464	0
150	20241004	174300	49802877	464	464	464	464	0
151	20241004	174200	49802877	464	464	464	464	0
152	20241004	174100	49802877	464	464	464	464	1189
153	20241004	174000	49802877	464	464	464	464	0
154	20241004	173900	49802877	464	464	464	464	0
155	20241004	173800	49802877	464	464	464	464	0
156	20241004	173700	49802877	464	464	464	464	0
157	20241004	173600	49802877	464	464	464	464	0
158	20241004	173500	49802877	464	464	464	464	0
159	20241004	173400	49802877	464	464	464	464	0
160	20241004	173300	49802877	464	464	464	464	0
161	20241004	173200	49802877	464	464	464	464	0
162	20241004	173100	49802877	464	464	464	464	0
163	20241004	173000	49802877	464	464	464	464	0
164	20241004	172900	49802877	464	464	464	464	0
165	20241004	172800	49802877	464	464	464	464	0
166	20241004	172700	49802877	464	464	464	464	0
167	20241004	172600	49802877	464	464	464	464	0
168	20241004	172500	49802877	464	464	464	464	0
169	20241004	172400	49802877	464	464	464	464	0
170	20241004	172300	49802877	464	464	464	464	0
171	20241004	172200	49802877	464	464	464	464	0
172	20241004	172100	49802877	464	464	464	464	0
173	20241004	172000	49802877	464	464	464	464	0
174	20241004	171900	49802877	464	464	464	464	0
175	20241004	171800	49802877	464	464	464	464	0
176	20241004	171700	49802877	464	464	464	464	0
177	20241004	171600	49802877	464	464	464	464	0
178	20241004	171500	49802877	464	464	464	464	0
179	20241004	171400	49802877	464	464	464	464	0
180	20241004	171300	49802877	464	464	464	464	0
181	20241004	171200	49802877	464	464	464	464	0
182	20241004	171100	49802877	464	464	464	464	1189
183	20241004	171000	49802877	464	464	464	464	0
184	20241004	170900	49802877	464	464	464	464	0
185	20241004	170800	49802877	464	464	464	464	0
186	20241004	170700	49802877	464	464	464	464	0
187	20241004	170600	49802877	464	464	464	464	0
188	20241004	170500	49802877	464	464	464	464	0
189	20241004	170400	49802877	464	464	464	464	0
190	20241004	170300	49802877	464	464	464	464	0
191	20241004	170200	49802877	464	464	464	464	0
192	20241004	170100	49802877	464	464	464	464	0
193	20241004	170000	49802877	464	464	464	464	0
194	20241004	165900	49802877	464	464	464	464	0
195	20241004	165800	49802877	464	464	464	464	0
196	20241004	165700	49802877	464	464	464	464	0
197	20241004	165600	49802877	464	464	464	464	0
198	20241004	165500	49802877	464	464	464	464	0
199	20241004	165400	49802877	464	464	464	464	0
200	20241004	165300	49802877	464	464	464	464	0
201	20241004	165200	49802877	464	464	464	464	0
202	20241004	165100	49802877	464	464	464	464	0
203	20241004	165000	49802877	464	464	464	464	0
204	20241004	164900	49802877	464	464	464	464	0
205	20241004	164800	49802877	464	464	464	464	0
206	20241004	164700	49802877	464	464	464	464	0
207	20241004	164600	49802877	464	464	464	464	0
208	20241004	164500	49802877	464	464	464	464	0
209	20241004	164400	49802877	464	464	464	464	0
210	20241004	164300	49802877	464	464	464	464	0
211	20241004	164200	49802877	464	464	464	464	0
212	20241004	164100	49802877	464	464	464	464	1189
213	20241004	164000	49802877	464	464	464	464	0
214	20241004	163900	49802877	464	464	464	464	0
215	20241004	163800	49802877	464	464	464	464	0
216	20241004	163700	49802877	464	464	464	464	0
217	20241004	163600	49802877	464	464	464	464	0
218	20241004	163500	49802877	464	464	464	464	0
219	20241004	163400	49802877	464	464	464	464	0
220	20241004	163300	49802877	464	464	464	464	0
221	20241004	163200	49802877	464	464	464	464	0
222	20241004	163100	49802877	464	464	464	464	0
223	20241004	163000	49802877	464	464	464	464	0
224	20241004	162900	49802877	464	464	464	464	0
225	20241004	162800	49802877	464	464	464	464	0
226	20241004	162700	49802877	464	464	464	464	0
227	20241004	162600	49802877	464	464	464	464	0
228	20241004	162500	49802877	464	464	464	464	0
229	20241004	162400	49802877	464	464	464	464	0
230	20241004	162300	49802877	464	464	464	464	0
231	20241004	162200	49802877	464	464	464	464	0
232	20241004	162100	49802877	464	464	464	464	0
233	20241004	162000	49802877	464	464	464	464	0
234	20241004	161900	49802877	464	464	464	464	0
235	20241004	161800	49802877	464	464	464	464	0
236	20241004	161700	49802877	464	464	464	464	0
237	20241004	161600	49802877	464	464	464	464	0
238	20241004	161500	49802877	464	464	464	464	0
239	20241004	161400	49802877	464	464	464	464	0
240	20241004	161300	49802877	464	464	464	464	0
241	20241004	161200	49802877	464	464	464	464	0
242	20241004	161100	49802877	464	464	464	464	1189
243	20241004	161000	49802877	464	464	464	464	0
244	20241004	160900	49802877	464	464	464	464	0
245	20241004	160800	49802877	464	464	464	464	0
246	20241004	160700	49802877	464	464	464	464	0
247	20241004	160600	49802877	464	464	464	464	0
248	20241004	160500	49802877	464	464	464	464	0
249	20241004	160400	49802877	464	464	464	464	0
250	20241004	160300	49802877	464	464	464	464	0
251	20241004	160200	49802877	464	464	464	464	0
252	20241004	160100	49802877	464	464	464	464	0
253	20241004	160000	49802877	464	464	464	464	0
254	20241004	155900	49802877	464	464	464	464	0
255	20241004	155800	49802877	464	464	464	464	0
256	20241004	155700	49802877	464	464	464	464	0
257	20241004	155600	49802877	464	464	464	464	0
258	20241004	155500	49802877	464	464	464	464	0
259	20241004	155400	49802877	464	464	464	464	0
260	20241004	155300	49802877	464	464	464	464	0
261	20241004	155200	49802877	464	464	464	464	0
262	20241004	155100	49802877	464	464	464	464	0
263	20241004	155000	49802877	464	464	464	464	0
264	20241004	154900	49802877	464	464	464	464	0
265	20241004	154800	49802877	464	464	464	464	0
266	20241004	154700	49802877	464	464	464	464	0
267	20241004	154600	49802877	464	464	464	464	0
268	20241004	154500	49802877	464	464	464	464	0
269	20241004	154400	49802877	464	464	464	464	0
270	20241004	154300	49802877	464	464	464	464	0
271	20241004	154200	49802877	464	464	464	464	0
272	20241004	154100	49802877	464	464	464	464	1189
273	20241004	154000	49802877	464	464	464	464	0
274	20241004	153900	49802877	464	464	464	464	0
275	20241004	153800	49802877	464	464	464	464	0
276	20241004	153700	49802877	464	464	464	464	0
277	20241004	153600	49802877	464	464	464	464	0
278	20241004	153500	49802877	464	464	464	464	0
279	20241004	153400	49802877	464	464	464	464	0
280	20241004	153300	49802877	464	464	464	464	0
281	20241004	153200	49802877	464	464	464	464	0
282	20241004	153100	49802877	464	464	464	464	0
283	20241004	153000	49802877	464	464	464	464	1189
284	20241004	152900	49251181	463	463	463	463	0
285	20241004	152800	49251181	463	463	463	463	0
286	20241004	152700	49251181	463	463	463	463	0
287	20241004	152600	49251181	463	463	463	463	0
288	20241004	152500	49251181	463	463	463	463	0
289	20241004	152400	49251181	463	463	463	463	0
290	20241004	152300	49251181	463	463	463	463	0
291	20241004	152200	49251181	463	463	463	463	0
292	20241004	152100	49251181	463	463	463	463	0
293	20241004	152000	49251181	463	463	463	463	0
294	20241004	151900	49251181	463	466	466	463	1816
295	20241004	151800	48406904	466	466	466	466	0
296	20241004	151700	48406904	466	466	466	466	0
297	20241004	151600	48406904	466	466	466	466	0
298	20241004	151500	48406904	466	466	466	466	0
299	20241004	151400	48406904	466	466	466	466	684
300	20241004	151300	48088160	465	465	465	465	0
301	20241004	151200	48088160	465	465	465	465	0
302	20241004	151100	48088160	465	465	465	465	0
303	20241004	151000	48088160	465	465	465	465	250
304	20241004	150900	47971910	465	465	465	465	161
305	20241004	150800	47897045	465	465	465	465	0
306	20241004	150700	47897045	465	465	465	465	0
307	20241004	150600	47897045	465	465	465	465	0
308	20241004	150500	47897045	465	465	465	465	0
309	20241004	150400	47897045	465	465	465	465	0
310	20241004	150300	47897045	465	465	465	465	0
311	20241004	150200	47897045	465	465	465	465	1
312	20241004	150100	47896580	463	463	463	463	0
313	20241004	150000	47896580	463	463	463	463	0
314	20241004	145900	47896580	463	463	463	463	704
315	20241004	145800	47570628	467	464	467	463	2801
316	20241004	145700	46273661	463	464	464	463	2082
317	20241004	145600	45309694	465	465	465	465	0
318	20241004	145500	45309694	465	465	465	465	173
319	20241004	145400	45229249	465	465	465	465	1000
320	20241004	145300	44764249	465	465	465	465	910
321	20241004	145200	44341099	469	469	469	469	30
322	20241004	145100	44327029	470	470	470	470	0
323	20241004	145000	44327029	470	470	470	470	0
324	20241004	144900	44327029	470	470	470	470	0
325	20241004	144800	44327029	470	470	470	470	0
326	20241004	144700	44327029	470	470	470	470	0
327	20241004	144600	44327029	470	470	470	470	0
328	20241004	144500	44327029	470	464	470	464	4
329	20241004	144400	44325157	464	464	464	464	1
330	20241004	144300	44324693	464	466	466	464	3100
331	20241004	144200	42884087	469	469	469	469	0
332	20241004	144100	42884087	469	469	469	469	0
333	20241004	144000	42884087	469	469	469	469	0
334	20241004	143900	42884087	469	469	469	469	0
335	20241004	143800	42884087	469	469	469	469	0
336	20241004	143700	42884087	469	469	469	469	0
337	20241004	143600	42884087	469	469	469	469	0
338	20241004	143500	42884087	469	469	469	469	0
339	20241004	143400	42884087	469	469	469	469	1000
340	20241004	143300	42415087	469	469	469	469	314
341	20241004	143200	42267821	469	469	469	469	0
342	20241004	143100	42267821	469	469	469	469	0
343	20241004	143000	42267821	469	469	469	469	42
344	20241004	142900	42248123	470	470	470	470	0
345	20241004	142800	42248123	470	470	470	470	0
346	20241004	142700	42248123	470	470	470	470	0
347	20241004	142600	42248123	470	470	470	470	0
348	20241004	142500	42248123	470	470	470	470	0
349	20241004	142400	42248123	470	470	470	470	0
350	20241004	142300	42248123	470	470	470	470	0
351	20241004	142200	42248123	470	470	470	470	0
352	20241004	142100	42248123	470	470	470	470	0
353	20241004	142000	42248123	470	470	470	470	0
354	20241004	141900	42248123	470	470	470	470	0
355	20241004	141800	42248123	470	470	470	470	0
356	20241004	141700	42248123	470	470	470	470	0
357	20241004	141600	42248123	470	470	470	470	0
358	20241004	141500	42248123	470	470	470	470	1
359	20241004	141400	42247653	470	470	470	470	0
360	20241004	141300	42247653	470	470	470	470	13
361	20241004	141200	42241543	470	467	470	467	4925
362	20241004	141100	39932899	466	466	466	466	0
363	20241004	141000	39932899	466	466	466	466	0
364	20241004	140900	39932899	466	466	466	466	0
365	20241004	140800	39932899	466	466	466	466	0
366	20241004	140700	39932899	466	466	466	466	110
367	20241004	140600	39881639	466	466	466	466	0
368	20241004	140500	39881639	466	466	466	466	0
369	20241004	140400	39881639	466	466	466	466	0
370	20241004	140300	39881639	466	466	466	466	0
371	20241004	140200	39881639	466	466	466	466	0
372	20241004	140100	39881639	466	466	466	466	0
373	20241004	140000	39881639	466	466	466	466	0
374	20241004	135900	39881639	466	466	466	466	70
375	20241004	135800	39849019	466	466	466	466	0
376	20241004	135700	39849019	466	466	466	466	498
377	20241004	135600	39616951	464	464	464	464	0
378	20241004	135500	39616951	464	464	464	464	0
379	20241004	135400	39616951	464	464	464	464	0
380	20241004	135300	39616951	464	466	466	463	2106
381	20241004	135200	38640982	466	466	466	466	0
382	20241004	135100	38640982	466	466	466	466	0
383	20241004	135000	38640982	466	466	466	466	0
384	20241004	134900	38640982	466	466	466	466	0
385	20241004	134800	38640982	466	466	466	466	1
386	20241004	134700	38640516	467	467	467	467	0
387	20241004	134600	38640516	467	467	467	467	0
388	20241004	134500	38640516	467	467	467	467	0
389	20241004	134400	38640516	467	467	467	467	0
390	20241004	134300	38640516	467	467	467	467	0
391	20241004	134200	38640516	467	467	467	467	1
392	20241004	134100	38640049	467	467	467	467	0
393	20241004	134000	38640049	467	467	467	467	0
394	20241004	133900	38640049	467	467	467	467	0
395	20241004	133800	38640049	467	467	467	467	1
396	20241004	133700	38639582	467	467	467	467	235
397	20241004	133600	38529837	466	466	466	466	130
398	20241004	133500	38469257	467	467	467	467	0
399	20241004	133400	38469257	467	467	467	467	0
400	20241004	133300	38469257	467	467	467	467	0
401	20241004	133200	38469257	467	467	467	467	0
402	20241004	133100	38469257	467	467	467	467	0
403	20241004	133000	38469257	467	467	467	467	0
404	20241004	132900	38469257	467	466	467	466	1306
405	20241004	132800	37859405	467	467	467	467	0
406	20241004	132700	37859405	467	467	467	467	0
407	20241004	132600	37859405	467	466	467	466	4
408	20241004	132500	37857540	466	466	466	466	0
409	20241004	132400	37857540	466	466	466	466	48
410	20241004	132300	37835172	466	466	466	466	0
411	20241004	132200	37835172	466	466	466	466	0
412	20241004	132100	37835172	466	466	466	466	0
413	20241004	132000	37835172	466	466	466	466	0
414	20241004	131900	37835172	466	466	466	466	0
415	20241004	131800	37835172	466	466	466	466	0
416	20241004	131700	37835172	466	466	466	466	0
417	20241004	131600	37835172	466	466	466	466	0
418	20241004	131500	37835172	466	463	466	463	458
419	20241004	131400	37623061	463	463	463	463	0
420	20241004	131300	37623061	463	463	463	463	0
421	20241004	131200	37623061	463	463	463	463	0
422	20241004	131100	37623061	463	464	464	463	4000
423	20241004	131000	35770953	464	464	464	464	1001
424	20241004	130900	35306489	464	464	464	464	0
425	20241004	130800	35306489	464	466	466	464	860
426	20241004	130700	34907301	466	466	466	466	700
427	20241004	130600	34581101	466	466	466	466	0
428	20241004	130500	34581101	466	466	466	466	0
429	20241004	130400	34581101	466	466	466	466	0
430	20241004	130300	34581101	466	466	466	466	0
431	20241004	130200	34581101	466	466	466	466	2000
432	20241004	130100	33649101	467	467	467	467	0
433	20241004	130000	33649101	467	467	467	467	10
434	20241004	125900	33644431	467	467	467	467	11
435	20241004	125800	33639294	467	467	467	467	0
436	20241004	125700	33639294	467	467	467	467	0
437	20241004	125600	33639294	467	467	467	467	0
438	20241004	125500	33639294	467	467	467	467	0
439	20241004	125400	33639294	467	467	467	467	0
440	20241004	125300	33639294	467	467	467	467	0
441	20241004	125200	33639294	467	467	467	467	0
442	20241004	125100	33639294	467	467	467	467	0
443	20241004	125000	33639294	467	467	467	467	0
444	20241004	124900	33639294	467	467	467	467	395
445	20241004	124800	33454829	467	467	467	467	0
446	20241004	124700	33454829	467	467	467	467	0
447	20241004	124600	33454829	467	467	467	467	95
448	20241004	124500	33410464	468	468	468	468	0
449	20241004	124400	33410464	468	468	468	468	0
450	20241004	124300	33410464	468	468	468	468	0
451	20241004	124200	33410464	468	468	468	468	0
452	20241004	124100	33410464	468	468	468	468	0
453	20241004	124000	33410464	468	468	468	468	950
454	20241004	123900	32965864	468	468	468	468	0
455	20241004	123800	32965864	468	468	468	468	0
456	20241004	123700	32965864	468	468	468	468	0
457	20241004	123600	32965864	468	468	468	468	0
458	20241004	123500	32965864	468	468	468	468	0
459	20241004	123400	32965864	468	468	468	468	0
460	20241004	123300	32965864	468	468	468	468	0
461	20241004	123200	32965864	468	468	468	468	0
462	20241004	123100	32965864	468	468	468	468	0
463	20241004	123000	32965864	468	468	468	468	0
464	20241004	122900	32965864	468	469	469	468	550
465	20241004	122800	32707964	469	469	469	469	0
466	20241004	122700	32707964	469	469	469	469	0
467	20241004	122600	32707964	469	469	469	469	0
468	20241004	122500	32707964	469	469	469	469	0
469	20241004	122400	32707964	469	469	469	469	0
470	20241004	122300	32707964	469	469	469	469	0
471	20241004	122200	32707964	469	469	469	469	0
472	20241004	122100	32707964	469	469	469	469	0
473	20241004	122000	32707964	469	469	469	469	0
474	20241004	121900	32707964	469	469	469	469	0
475	20241004	121800	32707964	469	469	469	469	0
476	20241004	121700	32707964	469	469	469	469	0
477	20241004	121600	32707964	469	469	469	469	0
478	20241004	121500	32707964	469	469	469	469	2
479	20241004	121400	32707026	467	467	467	467	0
480	20241004	121300	32707026	467	467	467	467	0
481	20241004	121200	32707026	467	467	467	467	0
482	20241004	121100	32707026	467	467	467	467	0
483	20241004	121000	32707026	467	467	467	467	0
484	20241004	120900	32707026	467	467	467	467	0
485	20241004	120800	32707026	467	467	467	467	0
486	20241004	120700	32707026	467	467	467	467	0
487	20241004	120600	32707026	467	467	467	467	0
488	20241004	120500	32707026	467	467	467	467	25
489	20241004	120400	32695351	467	467	467	467	0
490	20241004	120300	32695351	467	467	467	467	202
491	20241004	120200	32601017	467	467	467	467	0
492	20241004	120100	32601017	467	467	467	467	223
493	20241004	120000	32496876	469	469	469	469	0
494	20241004	115900	32496876	469	469	469	469	0
495	20241004	115800	32496876	469	469	469	469	0
496	20241004	115700	32496876	469	469	469	469	0
497	20241004	115600	32496876	469	469	469	469	0
498	20241004	115500	32496876	469	469	469	469	0
499	20241004	115400	32496876	469	469	469	469	0
500	20241004	115300	32496876	469	469	469	469	0
501	20241004	115200	32496876	469	469	469	469	81
502	20241004	115100	32458887	467	467	467	467	0
503	20241004	115000	32458887	467	467	467	467	0
504	20241004	114900	32458887	467	467	467	467	0
505	20241004	114800	32458887	467	467	467	467	0
506	20241004	114700	32458887	467	467	467	467	0
507	20241004	114600	32458887	467	467	467	467	100
508	20241004	114500	32412187	467	467	467	467	0
509	20241004	114400	32412187	467	467	467	467	0
510	20241004	114300	32412187	467	467	467	467	0
511	20241004	114200	32412187	467	467	467	467	0
512	20241004	114100	32412187	467	467	467	467	0
513	20241004	114000	32412187	467	467	467	467	2
514	20241004	113900	32411253	469	469	469	469	0
515	20241004	113800	32411253	469	469	469	469	0
516	20241004	113700	32411253	469	469	469	469	0
517	20241004	113600	32411253	469	469	469	469	0
518	20241004	113500	32411253	469	469	469	469	0
519	20241004	113400	32411253	469	469	469	469	1
520	20241004	113300	32410784	469	469	469	469	1
521	20241004	113200	32410315	469	469	469	469	0
522	20241004	113100	32410315	469	469	469	469	0
523	20241004	113000	32410315	469	469	469	469	64
524	20241004	112900	32380299	469	469	469	469	0
525	20241004	112800	32380299	469	469	469	469	0
526	20241004	112700	32380299	469	469	469	469	0
527	20241004	112600	32380299	469	469	469	469	0
528	20241004	112500	32380299	469	469	469	469	0
529	20241004	112400	32380299	469	469	469	469	0
530	20241004	112300	32380299	469	469	469	469	0
531	20241004	112200	32380299	469	469	469	469	0
532	20241004	112100	32380299	469	469	469	469	0
533	20241004	112000	32380299	469	469	469	469	0
534	20241004	111900	32380299	469	469	469	469	0
535	20241004	111800	32380299	469	469	469	469	0
536	20241004	111700	32380299	469	469	469	469	0
537	20241004	111600	32380299	469	467	469	467	2
538	20241004	111500	32379363	467	467	467	467	0
539	20241004	111400	32379363	467	467	467	467	43
540	20241004	111300	32359282	467	467	467	467	0
541	20241004	111200	32359282	467	467	467	467	0
542	20241004	111100	32359282	467	468	468	467	9
543	20241004	111000	32355078	468	468	468	468	0
544	20241004	110900	32355078	468	468	468	468	0
545	20241004	110800	32355078	468	468	468	468	4
546	20241004	110700	32353206	468	468	468	468	0
547	20241004	110600	32353206	468	468	468	468	0
548	20241004	110500	32353206	468	468	468	468	100
549	20241004	110400	32306406	469	469	469	469	0
550	20241004	110300	32306406	469	469	469	469	0
551	20241004	110200	32306406	469	469	469	469	0
552	20241004	110100	32306406	469	469	469	469	36
553	20241004	110000	32289522	468	468	468	468	0
554	20241004	105900	32289522	468	468	468	468	0
555	20241004	105800	32289522	468	468	468	468	470
556	20241004	105700	32069562	468	468	468	468	0
557	20241004	105600	32069562	468	468	468	468	0
558	20241004	105500	32069562	468	468	468	468	0
559	20241004	105400	32069562	468	468	468	468	0
560	20241004	105300	32069562	468	468	468	468	660
561	20241004	105200	31760682	467	467	467	467	0
562	20241004	105100	31760682	467	467	467	467	50
563	20241004	105000	31737332	467	468	468	467	1061
564	20241004	104900	31240864	467	467	467	467	20
565	20241004	104800	31231524	468	468	468	468	0
566	20241004	104700	31231524	468	468	468	468	0
567	20241004	104600	31231524	468	468	468	468	102
568	20241004	104500	31183788	468	468	468	468	0
569	20241004	104400	31183788	468	468	468	468	0
570	20241004	104300	31183788	468	467	468	467	100
571	20241004	104200	31137038	465	465	465	465	0
572	20241004	104100	31137038	465	465	465	465	0
573	20241004	104000	31137038	465	465	465	465	0
574	20241004	103900	31137038	465	465	465	465	0
575	20241004	103800	31137038	465	465	465	465	211
576	20241004	103700	31038923	464	464	464	464	0
577	20241004	103600	31038923	464	464	464	464	0
578	20241004	103500	31038923	464	464	464	464	0
579	20241004	103400	31038923	464	467	467	464	14851
580	20241004	103300	24107500	467	467	467	467	0
581	20241004	103200	24107500	467	467	467	467	0
582	20241004	103100	24107500	467	467	467	467	0
583	20241004	103000	24107500	467	467	467	467	0
584	20241004	102900	24107500	467	467	467	467	0
585	20241004	102800	24107500	467	467	467	467	0
586	20241004	102700	24107500	467	467	467	467	0
587	20241004	102600	24107500	467	467	467	467	0
588	20241004	102500	24107500	467	467	467	467	0
589	20241004	102400	24107500	467	467	467	467	0
590	20241004	102300	24107500	467	467	467	467	0
591	20241004	102200	24107500	467	467	467	467	15522
592	20241004	102100	16858726	468	468	468	468	0
593	20241004	102000	16858726	468	468	468	468	0
594	20241004	101900	16858726	468	468	468	468	0
595	20241004	101800	16858726	468	468	468	468	892
596	20241004	101700	16441270	467	467	467	467	0
597	20241004	101600	16441270	467	467	467	467	0
598	20241004	101500	16441270	467	467	467	467	0
599	20241004	101400	16441270	467	467	467	467	0
600	20241004	101300	16441270	467	467	467	467	50
601	20241004	101200	16417920	467	467	467	467	0
602	20241004	101100	16417920	467	467	467	467	0
603	20241004	101000	16417920	467	467	467	467	0
604	20241004	100900	16417920	467	467	467	467	100
605	20241004	100800	16371220	466	466	466	466	0
606	20241004	100700	16371220	466	466	466	466	0
607	20241004	100600	16371220	466	466	466	466	7820
608	20241004	100500	12727100	468	468	468	468	0
609	20241004	100400	12727100	468	468	468	468	502
610	20241004	100300	12492164	467	467	467	467	1047
611	20241004	100200	12003215	467	467	467	467	394
612	20241004	100100	11819217	467	467	467	467	0
613	20241004	100000	11819217	467	467	467	467	0
614	20241004	095900	11819217	467	467	467	467	1606
615	20241004	095800	11069215	466	466	466	466	0
616	20241004	095700	11069215	466	466	466	466	0
617	20241004	095600	11069215	466	466	466	466	0
618	20241004	095500	11069215	466	466	466	466	0
619	20241004	095400	11069215	466	466	466	466	0
620	20241004	095300	11069215	466	466	466	466	0
621	20241004	095200	11069215	466	466	466	466	0
622	20241004	095100	11069215	466	466	466	466	0
623	20241004	095000	11069215	466	466	466	466	0
624	20241004	094900	11069215	466	466	466	466	0
625	20241004	094800	11069215	466	466	466	466	0
626	20241004	094700	11069215	466	466	466	466	0
627	20241004	094600	11069215	466	466	466	466	0
628	20241004	094500	11069215	466	466	466	466	0
629	20241004	094400	11069215	466	466	466	466	0
630	20241004	094300	11069215	466	466	466	466	1853
631	20241004	094200	10205717	466	466	466	466	2
632	20241004	094100	10204785	463	463	463	463	0
633	20241004	094000	10204785	463	463	463	463	1000
634	20241004	093900	9741785	463	463	463	463	0
635	20241004	093800	9741785	463	463	463	463	0
636	20241004	093700	9741785	463	463	463	463	53
637	20241004	093600	9717246	463	463	463	463	0
638	20241004	093500	9717246	463	463	463	463	0
639	20241004	093400	9717246	463	464	464	463	6119
640	20241004	093300	6882840	464	464	464	464	10
641	20241004	093200	6878200	467	467	467	467	0
642	20241004	093100	6878200	467	467	467	467	0
643	20241004	093000	6878200	467	467	467	467	0
644	20241004	092900	6878200	467	467	467	467	0
645	20241004	092800	6878200	467	467	467	467	0
646	20241004	092700	6878200	467	467	467	467	0
647	20241004	092600	6878200	467	467	467	467	0
648	20241004	092500	6878200	467	467	467	467	0
649	20241004	092400	6878200	467	467	467	467	0
650	20241004	092300	6878200	467	465	467	464	1447
651	20241004	092200	6206289	466	466	466	466	531
652	20241004	092100	5958843	467	467	467	467	0
653	20241004	092000	5958843	467	467	467	467	1
654	20241004	091900	5958376	466	466	466	466	1469
655	20241004	091800	5273822	466	466	466	466	6
656	20241004	091700	5271026	466	466	466	466	0
657	20241004	091600	5271026	466	466	466	466	0
658	20241004	091500	5271026	466	466	466	466	0
659	20241004	091400	5271026	466	466	466	466	0
660	20241004	091300	5271026	466	466	466	466	13
661	20241004	091200	5264968	466	466	466	466	0
662	20241004	091100	5264968	466	466	466	466	0
663	20241004	091000	5264968	466	466	466	466	0
664	20241004	090900	5264968	466	466	466	466	0
665	20241004	090800	5264968	466	466	466	466	0
666	20241004	090700	5264968	466	466	466	466	0
667	20241004	090600	5264968	466	466	466	466	0
668	20241004	090500	5264968	466	466	466	466	0
669	20241004	090400	5264968	466	466	466	466	1
670	20241004	090300	5264502	466	466	466	466	2
671	20241004	090200	5263570	466	466	466	466	0
672	20241004	090100	5263570	466	462	466	462	2
673	20241004	090000	5262642	462	462	462	462	11391