KissMeData/019660/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	190500	13982851	556	556	556	556	3884
3	20241016	190400	13982851	556	556	556	556	0
4	20241016	190300	13982851	556	556	556	556	0
5	20241016	190200	13982851	556	556	556	556	0
6	20241016	190100	13982851	556	556	556	556	0
7	20241016	190000	13982851	556	556	556	556	0
8	20241016	185900	13982851	556	556	556	556	0
9	20241016	185800	13982851	556	556	556	556	0
10	20241016	185700	13982851	556	556	556	556	0
11	20241016	185600	13982851	556	556	556	556	0
12	20241016	185500	13982851	556	556	556	556	0
13	20241016	185400	13982851	556	556	556	556	0
14	20241016	185300	13982851	556	556	556	556	0
15	20241016	185200	13982851	556	556	556	556	0
16	20241016	185100	13982851	556	556	556	556	0
17	20241016	185000	13982851	556	556	556	556	0
18	20241016	184900	13982851	556	556	556	556	0
19	20241016	184800	13982851	556	556	556	556	0
20	20241016	184700	13982851	556	556	556	556	0
21	20241016	184600	13982851	556	556	556	556	0
22	20241016	184500	13982851	556	556	556	556	0
23	20241016	184400	13982851	556	556	556	556	0
24	20241016	184300	13982851	556	556	556	556	0
25	20241016	184200	13982851	556	556	556	556	0
26	20241016	184100	13982851	556	556	556	556	0
27	20241016	184000	13982851	556	556	556	556	0
28	20241016	183900	13982851	556	556	556	556	0
29	20241016	183800	13982851	556	556	556	556	0
30	20241016	183700	13982851	556	556	556	556	0
31	20241016	183600	13982851	556	556	556	556	0
32	20241016	183500	13982851	556	556	556	556	3884
33	20241016	183400	13982851	556	556	556	556	0
34	20241016	183300	13982851	556	556	556	556	0
35	20241016	183200	13982851	556	556	556	556	0
36	20241016	183100	13982851	556	556	556	556	0
37	20241016	183000	13982851	556	556	556	556	0
38	20241016	182900	13982851	556	556	556	556	0
39	20241016	182800	13982851	556	556	556	556	0
40	20241016	182700	13982851	556	556	556	556	0
41	20241016	182600	13982851	556	556	556	556	0
42	20241016	182500	13982851	556	556	556	556	0
43	20241016	182400	13982851	556	556	556	556	0
44	20241016	182300	13982851	556	556	556	556	0
45	20241016	182200	13982851	556	556	556	556	0
46	20241016	182100	13982851	556	556	556	556	0
47	20241016	182000	13982851	556	556	556	556	0
48	20241016	181900	13982851	556	556	556	556	0
49	20241016	181800	13982851	556	556	556	556	0
50	20241016	181700	13982851	556	556	556	556	0
51	20241016	181600	13982851	556	556	556	556	0
52	20241016	181500	13982851	556	556	556	556	0
53	20241016	181400	13982851	556	556	556	556	0
54	20241016	181300	13982851	556	556	556	556	0
55	20241016	181200	13982851	556	556	556	556	0
56	20241016	181100	13982851	556	556	556	556	0
57	20241016	181000	13982851	556	556	556	556	0
58	20241016	180900	13982851	556	556	556	556	0
59	20241016	180800	13982851	556	556	556	556	0
60	20241016	180700	13982851	556	556	556	556	0
61	20241016	180600	13982851	556	556	556	556	0
62	20241016	180500	13982851	556	556	556	556	3884
63	20241016	180400	13982851	556	556	556	556	0
64	20241016	180300	13982851	556	556	556	556	0
65	20241016	180200	13982851	556	556	556	556	0
66	20241016	180100	13982851	556	556	556	556	0
67	20241016	180000	13982851	556	556	556	556	0
68	20241016	175900	13982851	556	556	556	556	0
69	20241016	175800	13982851	556	556	556	556	0
70	20241016	175700	13982851	556	556	556	556	0
71	20241016	175600	13982851	556	556	556	556	0
72	20241016	175500	13982851	556	556	556	556	0
73	20241016	175400	13982851	556	556	556	556	0
74	20241016	175300	13982851	556	556	556	556	0
75	20241016	175200	13982851	556	556	556	556	0
76	20241016	175100	13982851	556	556	556	556	0
77	20241016	175000	13982851	556	556	556	556	0
78	20241016	174900	13982851	556	556	556	556	0
79	20241016	174800	13982851	556	556	556	556	0
80	20241016	174700	13982851	556	556	556	556	0
81	20241016	174600	13982851	556	556	556	556	0
82	20241016	174500	13982851	556	556	556	556	0
83	20241016	174400	13982851	556	556	556	556	0
84	20241016	174300	13982851	556	556	556	556	0
85	20241016	174200	13982851	556	556	556	556	0
86	20241016	174100	13982851	556	556	556	556	0
87	20241016	174000	13982851	556	556	556	556	0
88	20241016	173900	13982851	556	556	556	556	0
89	20241016	173800	13982851	556	556	556	556	0
90	20241016	173700	13982851	556	556	556	556	0
91	20241016	173600	13982851	556	556	556	556	0
92	20241016	173500	13982851	556	556	556	556	3884
93	20241016	173400	13982851	556	556	556	556	0
94	20241016	173300	13982851	556	556	556	556	0
95	20241016	173200	13982851	556	556	556	556	0
96	20241016	173100	13982851	556	556	556	556	0
97	20241016	173000	13982851	556	556	556	556	0
98	20241016	172900	13982851	556	556	556	556	0
99	20241016	172800	13982851	556	556	556	556	0
100	20241016	172700	13982851	556	556	556	556	0
101	20241016	172600	13982851	556	556	556	556	0
102	20241016	172500	13982851	556	556	556	556	0
103	20241016	172400	13982851	556	556	556	556	0
104	20241016	172300	13982851	556	556	556	556	0
105	20241016	172200	13982851	556	556	556	556	0
106	20241016	172100	13982851	556	556	556	556	0
107	20241016	172000	13982851	556	556	556	556	0
108	20241016	171900	13982851	556	556	556	556	0
109	20241016	171800	13982851	556	556	556	556	0
110	20241016	171700	13982851	556	556	556	556	0
111	20241016	171600	13982851	556	556	556	556	0
112	20241016	171500	13982851	556	556	556	556	0
113	20241016	171400	13982851	556	556	556	556	0
114	20241016	171300	13982851	556	556	556	556	0
115	20241016	171200	13982851	556	556	556	556	0
116	20241016	171100	13982851	556	556	556	556	0
117	20241016	171000	13982851	556	556	556	556	0
118	20241016	170900	13982851	556	556	556	556	0
119	20241016	170800	13982851	556	556	556	556	0
120	20241016	170700	13982851	556	556	556	556	0
121	20241016	170600	13982851	556	556	556	556	0
122	20241016	170500	13982851	556	556	556	556	3884
123	20241016	170400	13982851	556	556	556	556	0
124	20241016	170300	13982851	556	556	556	556	0
125	20241016	170200	13982851	556	556	556	556	0
126	20241016	170100	13982851	556	556	556	556	0
127	20241016	170000	13982851	556	556	556	556	0
128	20241016	165900	13982851	556	556	556	556	0
129	20241016	165800	13982851	556	556	556	556	0
130	20241016	165700	13982851	556	556	556	556	0
131	20241016	165600	13982851	556	556	556	556	0
132	20241016	165500	13982851	556	556	556	556	0
133	20241016	165400	13982851	556	556	556	556	0
134	20241016	165300	13982851	556	556	556	556	0
135	20241016	165200	13982851	556	556	556	556	0
136	20241016	165100	13982851	556	556	556	556	0
137	20241016	165000	13982851	556	556	556	556	0
138	20241016	164900	13982851	556	556	556	556	0
139	20241016	164800	13982851	556	556	556	556	0
140	20241016	164700	13982851	556	556	556	556	0
141	20241016	164600	13982851	556	556	556	556	0
142	20241016	164500	13982851	556	556	556	556	0
143	20241016	164400	13982851	556	556	556	556	0
144	20241016	164300	13982851	556	556	556	556	0
145	20241016	164200	13982851	556	556	556	556	0
146	20241016	164100	13982851	556	556	556	556	0
147	20241016	164000	13982851	556	556	556	556	0
148	20241016	163900	13982851	556	556	556	556	0
149	20241016	163800	13982851	556	556	556	556	0
150	20241016	163700	13982851	556	556	556	556	0
151	20241016	163600	13982851	556	556	556	556	0
152	20241016	163500	13982851	556	556	556	556	3884
153	20241016	163400	13982851	556	556	556	556	0
154	20241016	163300	13982851	556	556	556	556	0
155	20241016	163200	13982851	556	556	556	556	0
156	20241016	163100	13982851	556	556	556	556	0
157	20241016	163000	13982851	556	556	556	556	0
158	20241016	162900	13982851	556	556	556	556	0
159	20241016	162800	13982851	556	556	556	556	0
160	20241016	162700	13982851	556	556	556	556	0
161	20241016	162600	13982851	556	556	556	556	0
162	20241016	162500	13982851	556	556	556	556	0
163	20241016	162400	13982851	556	556	556	556	0
164	20241016	162300	13982851	556	556	556	556	0
165	20241016	162200	13982851	556	556	556	556	0
166	20241016	162100	13982851	556	556	556	556	0
167	20241016	162000	13982851	556	556	556	556	0
168	20241016	161900	13982851	556	556	556	556	0
169	20241016	161800	13982851	556	556	556	556	0
170	20241016	161700	13982851	556	556	556	556	0
171	20241016	161600	13982851	556	556	556	556	0
172	20241016	161500	13982851	556	556	556	556	0
173	20241016	161400	13982851	556	556	556	556	0
174	20241016	161300	13982851	556	556	556	556	0
175	20241016	161200	13982851	556	556	556	556	0
176	20241016	161100	13982851	556	556	556	556	0
177	20241016	161000	13982851	556	556	556	556	0
178	20241016	160900	13982851	556	556	556	556	0
179	20241016	160800	13982851	556	556	556	556	0
180	20241016	160700	13982851	556	556	556	556	0
181	20241016	160600	13982851	556	556	556	556	0
182	20241016	160500	13982851	556	556	556	556	3884
183	20241016	160400	13982851	556	556	556	556	0
184	20241016	160300	13982851	556	556	556	556	0
185	20241016	160200	13982851	556	556	556	556	0
186	20241016	160100	13982851	556	556	556	556	0
187	20241016	160000	13982851	556	556	556	556	0
188	20241016	155900	13982851	556	556	556	556	0
189	20241016	155800	13982851	556	556	556	556	0
190	20241016	155700	13982851	556	556	556	556	0
191	20241016	155600	13982851	556	556	556	556	0
192	20241016	155500	13982851	556	556	556	556	0
193	20241016	155400	13982851	556	556	556	556	0
194	20241016	155300	13982851	556	556	556	556	0
195	20241016	155200	13982851	556	556	556	556	0
196	20241016	155100	13982851	556	556	556	556	0
197	20241016	155000	13982851	556	556	556	556	0
198	20241016	154900	13982851	556	556	556	556	0
199	20241016	154800	13982851	556	556	556	556	0
200	20241016	154700	13982851	556	556	556	556	0
201	20241016	154600	13982851	556	556	556	556	0
202	20241016	154500	13982851	556	556	556	556	0
203	20241016	154400	13982851	556	556	556	556	0
204	20241016	154300	13982851	556	556	556	556	0
205	20241016	154200	13982851	556	556	556	556	0
206	20241016	154100	13982851	556	556	556	556	0
207	20241016	154000	13982851	556	556	556	556	0
208	20241016	153900	13982851	556	556	556	556	0
209	20241016	153800	13982851	556	556	556	556	0
210	20241016	153700	13982851	556	556	556	556	0
211	20241016	153600	13982851	556	556	556	556	0
212	20241016	153500	13982851	556	556	556	556	3884
213	20241016	153400	13982851	556	556	556	556	0
214	20241016	153300	13982851	556	556	556	556	0
215	20241016	153200	13982851	556	556	556	556	0
216	20241016	153100	13982851	556	556	556	556	0
217	20241016	153000	13982851	556	556	556	556	3884
218	20241016	152900	11823347	556	556	556	556	0
219	20241016	152800	11823347	556	556	556	556	0
220	20241016	152700	11823347	556	556	556	556	0
221	20241016	152600	11823347	556	556	556	556	0
222	20241016	152500	11823347	556	556	556	556	0
223	20241016	152400	11823347	556	556	556	556	0
224	20241016	152300	11823347	556	556	556	556	0
225	20241016	152200	11823347	556	556	556	556	0
226	20241016	152100	11823347	556	556	556	556	0
227	20241016	152000	11823347	556	556	556	556	0
228	20241016	151900	11823347	556	556	556	556	411
229	20241016	151800	11594831	556	556	556	556	0
230	20241016	151700	11594831	556	556	556	556	19
231	20241016	151600	11584267	556	556	556	556	0
232	20241016	151500	11584267	556	556	556	556	0
233	20241016	151400	11584267	556	556	556	556	0
234	20241016	151300	11584267	556	556	556	556	19
235	20241016	151200	11573703	556	556	556	556	0
236	20241016	151100	11573703	556	556	556	556	0
237	20241016	151000	11573703	556	556	556	556	0
238	20241016	150900	11573703	556	556	556	556	147
239	20241016	150800	11491971	556	556	556	556	0
240	20241016	150700	11491971	556	556	556	556	0
241	20241016	150600	11491971	556	556	556	556	0
242	20241016	150500	11491971	556	556	556	556	0
243	20241016	150400	11491971	556	556	556	556	0
244	20241016	150300	11491971	556	556	556	556	0
245	20241016	150200	11491971	556	556	556	556	455
246	20241016	150100	11238991	558	558	558	558	0
247	20241016	150000	11238991	558	558	558	558	0
248	20241016	145900	11238991	558	558	558	558	0
249	20241016	145800	11238991	558	558	558	558	0
250	20241016	145700	11238991	558	558	558	558	0
251	20241016	145600	11238991	558	558	558	558	0
252	20241016	145500	11238991	558	558	558	558	0
253	20241016	145400	11238991	558	558	558	558	0
254	20241016	145300	11238991	558	558	558	558	0
255	20241016	145200	11238991	558	558	558	558	1
256	20241016	145100	11238433	558	558	558	558	2
257	20241016	145000	11237317	559	559	559	559	0
258	20241016	144900	11237317	559	559	559	559	0
259	20241016	144800	11237317	559	559	559	559	0
260	20241016	144700	11237317	559	559	559	559	0
261	20241016	144600	11237317	559	559	559	559	0
262	20241016	144500	11237317	559	559	559	559	0
263	20241016	144400	11237317	559	559	559	559	0
264	20241016	144300	11237317	559	559	559	559	0
265	20241016	144200	11237317	559	559	559	559	0
266	20241016	144100	11237317	559	559	559	559	0
267	20241016	144000	11237317	559	559	559	559	0
268	20241016	143900	11237317	559	559	559	559	0
269	20241016	143800	11237317	559	559	559	559	0
270	20241016	143700	11237317	559	559	559	559	0
271	20241016	143600	11237317	559	559	559	559	0
272	20241016	143500	11237317	559	559	559	559	0
273	20241016	143400	11237317	559	559	559	559	0
274	20241016	143300	11237317	559	559	559	559	0
275	20241016	143200	11237317	559	559	559	559	0
276	20241016	143100	11237317	559	559	559	559	0
277	20241016	143000	11237317	559	559	559	559	0
278	20241016	142900	11237317	559	559	559	559	0
279	20241016	142800	11237317	559	559	559	559	0
280	20241016	142700	11237317	559	559	559	559	0
281	20241016	142600	11237317	559	559	559	559	0
282	20241016	142500	11237317	559	559	559	559	0
283	20241016	142400	11237317	559	559	559	559	0
284	20241016	142300	11237317	559	559	559	559	0
285	20241016	142200	11237317	559	559	559	559	0
286	20241016	142100	11237317	559	559	559	559	0
287	20241016	142000	11237317	559	559	559	559	0
288	20241016	141900	11237317	559	559	559	559	0
289	20241016	141800	11237317	559	559	559	559	0
290	20241016	141700	11237317	559	559	559	559	0
291	20241016	141600	11237317	559	559	559	559	0
292	20241016	141500	11237317	559	559	559	559	0
293	20241016	141400	11237317	559	559	559	559	0
294	20241016	141300	11237317	559	559	559	559	0
295	20241016	141200	11237317	559	559	559	559	0
296	20241016	141100	11237317	559	559	559	559	0
297	20241016	141000	11237317	559	559	559	559	0
298	20241016	140900	11237317	559	559	559	559	0
299	20241016	140800	11237317	559	559	559	559	0
300	20241016	140700	11237317	559	559	559	559	0
301	20241016	140600	11237317	559	559	559	559	0
302	20241016	140500	11237317	559	559	559	559	0
303	20241016	140400	11237317	559	559	559	559	0
304	20241016	140300	11237317	559	559	559	559	0
305	20241016	140200	11237317	559	559	559	559	0
306	20241016	140100	11237317	559	559	559	559	0
307	20241016	140000	11237317	559	559	559	559	0
308	20241016	135900	11237317	559	559	559	559	0
309	20241016	135800	11237317	559	559	559	559	0
310	20241016	135700	11237317	559	559	559	559	0
311	20241016	135600	11237317	559	559	559	559	0
312	20241016	135500	11237317	559	559	559	559	0
313	20241016	135400	11237317	559	559	559	559	0
314	20241016	135300	11237317	559	559	559	559	0
315	20241016	135200	11237317	559	559	559	559	0
316	20241016	135100	11237317	559	559	559	559	0
317	20241016	135000	11237317	559	559	559	559	0
318	20241016	134900	11237317	559	559	559	559	0
319	20241016	134800	11237317	559	559	559	559	0
320	20241016	134700	11237317	559	559	559	559	0
321	20241016	134600	11237317	559	559	559	559	0
322	20241016	134500	11237317	559	559	559	559	0
323	20241016	134400	11237317	559	559	559	559	0
324	20241016	134300	11237317	559	559	559	559	0
325	20241016	134200	11237317	559	559	559	559	0
326	20241016	134100	11237317	559	559	559	559	0
327	20241016	134000	11237317	559	559	559	559	0
328	20241016	133900	11237317	559	559	559	559	0
329	20241016	133800	11237317	559	559	559	559	0
330	20241016	133700	11237317	559	559	559	559	0
331	20241016	133600	11237317	559	559	559	559	0
332	20241016	133500	11237317	559	559	559	559	0
333	20241016	133400	11237317	559	559	559	559	0
334	20241016	133300	11237317	559	559	559	559	0
335	20241016	133200	11237317	559	559	559	559	0
336	20241016	133100	11237317	559	559	559	559	0
337	20241016	133000	11237317	559	559	559	559	0
338	20241016	132900	11237317	559	559	559	559	0
339	20241016	132800	11237317	559	559	559	559	0
340	20241016	132700	11237317	559	559	559	559	0
341	20241016	132600	11237317	559	559	559	559	0
342	20241016	132500	11237317	559	559	559	559	0
343	20241016	132400	11237317	559	559	559	559	0
344	20241016	132300	11237317	559	559	559	559	0
345	20241016	132200	11237317	559	559	559	559	0
346	20241016	132100	11237317	559	559	559	559	0
347	20241016	132000	11237317	559	559	559	559	0
348	20241016	131900	11237317	559	559	559	559	0
349	20241016	131800	11237317	559	559	559	559	0
350	20241016	131700	11237317	559	559	559	559	0
351	20241016	131600	11237317	559	559	559	559	0
352	20241016	131500	11237317	559	559	559	559	0
353	20241016	131400	11237317	559	559	559	559	0
354	20241016	131300	11237317	559	559	559	559	0
355	20241016	131200	11237317	559	559	559	559	0
356	20241016	131100	11237317	559	559	559	559	0
357	20241016	131000	11237317	559	559	559	559	0
358	20241016	130900	11237317	559	559	559	559	0
359	20241016	130800	11237317	559	559	559	559	0
360	20241016	130700	11237317	559	559	559	559	0
361	20241016	130600	11237317	559	559	559	559	0
362	20241016	130500	11237317	559	559	559	559	0
363	20241016	130400	11237317	559	559	559	559	0
364	20241016	130300	11237317	559	559	559	559	0
365	20241016	130200	11237317	559	559	559	559	0
366	20241016	130100	11237317	559	559	559	559	0
367	20241016	130000	11237317	559	559	559	559	0
368	20241016	125900	11237317	559	559	559	559	0
369	20241016	125800	11237317	559	559	559	559	0
370	20241016	125700	11237317	559	559	559	559	0
371	20241016	125600	11237317	559	559	559	559	0
372	20241016	125500	11237317	559	559	559	559	0
373	20241016	125400	11237317	559	559	559	559	0
374	20241016	125300	11237317	559	559	559	559	0
375	20241016	125200	11237317	559	559	559	559	0
376	20241016	125100	11237317	559	559	559	559	0
377	20241016	125000	11237317	559	559	559	559	0
378	20241016	124900	11237317	559	559	559	559	0
379	20241016	124800	11237317	559	559	559	559	0
380	20241016	124700	11237317	559	559	559	559	0
381	20241016	124600	11237317	559	559	559	559	0
382	20241016	124500	11237317	559	559	559	559	0
383	20241016	124400	11237317	559	559	559	559	0
384	20241016	124300	11237317	559	559	559	559	0
385	20241016	124200	11237317	559	559	559	559	0
386	20241016	124100	11237317	559	559	559	559	0
387	20241016	124000	11237317	559	559	559	559	0
388	20241016	123900	11237317	559	559	559	559	0
389	20241016	123800	11237317	559	559	559	559	0
390	20241016	123700	11237317	559	559	559	559	0
391	20241016	123600	11237317	559	559	559	559	0
392	20241016	123500	11237317	559	559	559	559	0
393	20241016	123400	11237317	559	559	559	559	0
394	20241016	123300	11237317	559	559	559	559	0
395	20241016	123200	11237317	559	559	559	559	0
396	20241016	123100	11237317	559	559	559	559	0
397	20241016	123000	11237317	559	559	559	559	0
398	20241016	122900	11237317	559	559	559	559	0
399	20241016	122800	11237317	559	559	559	559	0
400	20241016	122700	11237317	559	559	559	559	0
401	20241016	122600	11237317	559	559	559	559	0
402	20241016	122500	11237317	559	559	559	559	0
403	20241016	122400	11237317	559	559	559	559	0
404	20241016	122300	11237317	559	559	559	559	0
405	20241016	122200	11237317	559	559	559	559	0
406	20241016	122100	11237317	559	559	559	559	1
407	20241016	122000	11236758	557	557	557	557	0
408	20241016	121900	11236758	557	557	557	557	0
409	20241016	121800	11236758	557	557	557	557	0
410	20241016	121700	11236758	557	557	557	557	2
411	20241016	121600	11235644	557	557	557	557	2
412	20241016	121500	11234530	557	557	557	557	2
413	20241016	121400	11233416	557	557	557	557	2
414	20241016	121300	11232302	557	557	557	557	2
415	20241016	121200	11231188	557	557	557	557	0
416	20241016	121100	11231188	557	557	557	557	0
417	20241016	121000	11231188	557	557	557	557	1
418	20241016	120900	11230631	559	559	559	559	0
419	20241016	120800	11230631	559	559	559	559	0
420	20241016	120700	11230631	559	559	559	559	0
421	20241016	120600	11230631	559	559	559	559	0
422	20241016	120500	11230631	559	559	559	559	0
423	20241016	120400	11230631	559	559	559	559	0
424	20241016	120300	11230631	559	559	559	559	0
425	20241016	120200	11230631	559	559	559	559	0
426	20241016	120100	11230631	559	559	559	559	0
427	20241016	120000	11230631	559	559	559	559	0
428	20241016	115900	11230631	559	559	559	559	0
429	20241016	115800	11230631	559	559	559	559	0
430	20241016	115700	11230631	559	559	559	559	0
431	20241016	115600	11230631	559	559	559	559	0
432	20241016	115500	11230631	559	559	559	559	0
433	20241016	115400	11230631	559	559	559	559	0
434	20241016	115300	11230631	559	559	559	559	0
435	20241016	115200	11230631	559	559	559	559	0
436	20241016	115100	11230631	559	559	559	559	0
437	20241016	115000	11230631	559	559	559	559	0
438	20241016	114900	11230631	559	559	559	559	0
439	20241016	114800	11230631	559	559	559	559	0
440	20241016	114700	11230631	559	559	559	559	0
441	20241016	114600	11230631	559	559	559	559	0
442	20241016	114500	11230631	559	559	559	559	0
443	20241016	114400	11230631	559	559	559	559	0
444	20241016	114300	11230631	559	559	559	559	0
445	20241016	114200	11230631	559	559	559	559	0
446	20241016	114100	11230631	559	559	559	559	0
447	20241016	114000	11230631	559	559	559	559	0
448	20241016	113900	11230631	559	559	559	559	0
449	20241016	113800	11230631	559	559	559	559	0
450	20241016	113700	11230631	559	559	559	559	3
451	20241016	113600	11228954	559	559	559	559	0
452	20241016	113500	11228954	559	559	559	559	0
453	20241016	113400	11228954	559	559	559	559	0
454	20241016	113300	11228954	559	559	559	559	0
455	20241016	113200	11228954	559	559	559	559	0
456	20241016	113100	11228954	559	559	559	559	0
457	20241016	113000	11228954	559	559	559	559	0
458	20241016	112900	11228954	559	559	559	559	0
459	20241016	112800	11228954	559	559	559	559	0
460	20241016	112700	11228954	559	559	559	559	0
461	20241016	112600	11228954	559	559	559	559	0
462	20241016	112500	11228954	559	559	559	559	0
463	20241016	112400	11228954	559	559	559	559	0
464	20241016	112300	11228954	559	559	559	559	0
465	20241016	112200	11228954	559	559	559	559	0
466	20241016	112100	11228954	559	559	559	559	0
467	20241016	112000	11228954	559	559	559	559	0
468	20241016	111900	11228954	559	559	559	559	0
469	20241016	111800	11228954	559	559	559	559	0
470	20241016	111700	11228954	559	559	559	559	0
471	20241016	111600	11228954	559	559	559	559	0
472	20241016	111500	11228954	559	559	559	559	0
473	20241016	111400	11228954	559	559	559	559	0
474	20241016	111300	11228954	559	559	559	559	0
475	20241016	111200	11228954	559	559	559	559	0
476	20241016	111100	11228954	559	559	559	559	0
477	20241016	111000	11228954	559	559	559	559	0
478	20241016	110900	11228954	559	559	559	559	0
479	20241016	110800	11228954	559	559	559	559	0
480	20241016	110700	11228954	559	559	559	559	0
481	20241016	110600	11228954	559	559	559	559	5
482	20241016	110500	11226159	559	559	559	559	0
483	20241016	110400	11226159	559	559	559	559	0
484	20241016	110300	11226159	559	559	559	559	0
485	20241016	110200	11226159	559	559	559	559	0
486	20241016	110100	11226159	559	559	559	559	0
487	20241016	110000	11226159	559	559	559	559	0
488	20241016	105900	11226159	559	559	559	559	0
489	20241016	105800	11226159	559	559	559	559	0
490	20241016	105700	11226159	559	559	559	559	1
491	20241016	105600	11225600	559	559	559	559	0
492	20241016	105500	11225600	559	559	559	559	0
493	20241016	105400	11225600	559	559	559	559	787
494	20241016	105300	10785667	560	560	560	560	0
495	20241016	105200	10785667	560	560	560	560	0
496	20241016	105100	10785667	560	560	560	560	0
497	20241016	105000	10785667	560	560	560	560	0
498	20241016	104900	10785667	560	560	560	560	0
499	20241016	104800	10785667	560	560	560	560	0
500	20241016	104700	10785667	560	560	560	560	0
501	20241016	104600	10785667	560	560	560	560	0
502	20241016	104500	10785667	560	560	560	560	0
503	20241016	104400	10785667	560	560	560	560	59
504	20241016	104300	10752627	560	560	560	560	326
505	20241016	104200	10570067	560	560	560	560	178
506	20241016	104100	10470387	560	560	560	560	11
507	20241016	104000	10464227	559	559	559	559	0
508	20241016	103900	10464227	559	559	559	559	263
509	20241016	103800	10317210	559	559	559	559	20
510	20241016	103700	10306030	559	559	559	559	0
511	20241016	103600	10306030	559	559	559	559	0
512	20241016	103500	10306030	559	559	559	559	0
513	20241016	103400	10306030	559	559	559	559	0
514	20241016	103300	10306030	559	557	559	557	1364
515	20241016	103200	9544080	559	559	559	559	0
516	20241016	103100	9544080	559	559	559	559	0
517	20241016	103000	9544080	559	559	559	559	0
518	20241016	102900	9544080	559	559	559	559	0
519	20241016	102800	9544080	559	559	559	559	0
520	20241016	102700	9544080	559	559	559	559	0
521	20241016	102600	9544080	559	559	559	559	0
522	20241016	102500	9544080	559	559	559	559	0
523	20241016	102400	9544080	559	559	559	559	0
524	20241016	102300	9544080	559	559	559	559	0
525	20241016	102200	9544080	559	559	559	559	0
526	20241016	102100	9544080	559	559	559	559	0
527	20241016	102000	9544080	559	559	559	559	0
528	20241016	101900	9544080	559	559	559	559	0
529	20241016	101800	9544080	559	559	559	559	0
530	20241016	101700	9544080	559	559	559	559	0
531	20241016	101600	9544080	559	559	559	559	0
532	20241016	101500	9544080	559	559	559	559	0
533	20241016	101400	9544080	559	559	559	559	0
534	20241016	101300	9544080	559	559	559	559	0
535	20241016	101200	9544080	559	559	559	559	0
536	20241016	101100	9544080	559	559	559	559	0
537	20241016	101000	9544080	559	559	559	559	0
538	20241016	100900	9544080	559	559	559	559	0
539	20241016	100800	9544080	559	559	559	559	0
540	20241016	100700	9544080	559	559	559	559	0
541	20241016	100600	9544080	559	559	559	559	0
542	20241016	100500	9544080	559	559	559	559	0
543	20241016	100400	9544080	559	559	559	559	0
544	20241016	100300	9544080	559	559	559	559	0
545	20241016	100200	9544080	559	559	559	559	0
546	20241016	100100	9544080	559	559	559	559	0
547	20241016	100000	9544080	559	559	559	559	0
548	20241016	095900	9544080	559	559	559	559	0
549	20241016	095800	9544080	559	559	559	559	0
550	20241016	095700	9544080	559	559	559	559	0
551	20241016	095600	9544080	559	559	559	559	0
552	20241016	095500	9544080	559	559	559	559	0
553	20241016	095400	9544080	559	559	559	559	0
554	20241016	095300	9544080	559	559	559	559	0
555	20241016	095200	9544080	559	559	559	559	0
556	20241016	095100	9544080	559	559	559	559	0
557	20241016	095000	9544080	559	559	559	559	0
558	20241016	094900	9544080	559	559	559	559	0
559	20241016	094800	9544080	559	559	559	559	0
560	20241016	094700	9544080	559	559	559	559	0
561	20241016	094600	9544080	559	559	559	559	0
562	20241016	094500	9544080	559	559	559	559	0
563	20241016	094400	9544080	559	559	559	559	0
564	20241016	094300	9544080	559	559	559	559	0
565	20241016	094200	9544080	559	559	559	559	0
566	20241016	094100	9544080	559	559	559	559	0
567	20241016	094000	9544080	559	559	559	559	0
568	20241016	093900	9544080	559	559	559	559	1
569	20241016	093800	9543521	555	555	555	555	0
570	20241016	093700	9543521	555	555	555	555	0
571	20241016	093600	9543521	555	555	555	555	0
572	20241016	093500	9543521	555	555	555	555	0
573	20241016	093400	9543521	555	555	555	555	0
574	20241016	093300	9543521	555	555	555	555	0
575	20241016	093200	9543521	555	556	556	554	5163
576	20241016	093100	6679681	555	555	555	555	0
577	20241016	093000	6679681	555	555	555	555	0
578	20241016	092900	6679681	555	555	555	555	0
579	20241016	092800	6679681	555	555	555	555	0
580	20241016	092700	6679681	555	555	555	555	0
581	20241016	092600	6679681	555	555	555	555	0
582	20241016	092500	6679681	555	555	555	555	0
583	20241016	092400	6679681	555	555	555	555	1
584	20241016	092300	6679126	563	563	563	563	0
585	20241016	092200	6679126	563	563	563	563	0
586	20241016	092100	6679126	563	563	563	563	0
587	20241016	092000	6679126	563	563	563	563	0
588	20241016	091900	6679126	563	563	563	563	0
589	20241016	091800	6679126	563	563	563	563	0
590	20241016	091700	6679126	563	563	563	563	0
591	20241016	091600	6679126	563	563	563	563	2
592	20241016	091500	6678000	560	560	560	560	0
593	20241016	091400	6678000	560	560	560	560	427
594	20241016	091300	6438880	560	560	560	560	8000
595	20241016	091200	1958880	560	560	560	560	0
596	20241016	091100	1958880	560	560	560	560	0
597	20241016	091000	1958880	560	560	560	560	0
598	20241016	090900	1958880	560	560	560	560	0
599	20241016	090800	1958880	560	560	560	560	0
600	20241016	090700	1958880	560	560	560	560	0
601	20241016	090600	1958880	560	560	560	560	0
602	20241016	090500	1958880	560	560	560	560	0
603	20241016	090400	1958880	560	560	560	560	0
604	20241016	090300	1958880	560	560	560	560	0
605	20241016	090200	1958880	560	560	560	560	416
606	20241016	090100	1725920	560	560	560	560	0
607	20241016	090000	1725920	560	560	560	560	3082