KissMeData/050090/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	193200	59347561	866	866	866	866	37
3	20241002	193100	59347561	866	866	866	866	0
4	20241002	193000	59347561	866	866	866	866	0
5	20241002	192900	59347561	866	866	866	866	0
6	20241002	192800	59347561	866	866	866	866	0
7	20241002	192700	59347561	866	866	866	866	0
8	20241002	192600	59347561	866	866	866	866	0
9	20241002	192500	59347561	866	866	866	866	0
10	20241002	192400	59347561	866	866	866	866	0
11	20241002	192300	59347561	866	866	866	866	0
12	20241002	192200	59347561	866	866	866	866	0
13	20241002	192100	59347561	866	866	866	866	0
14	20241002	192000	59347561	866	866	866	866	0
15	20241002	191900	59347561	866	866	866	866	0
16	20241002	191800	59347561	866	866	866	866	0
17	20241002	191700	59347561	866	866	866	866	0
18	20241002	191600	59347561	866	866	866	866	0
19	20241002	191500	59347561	866	866	866	866	0
20	20241002	191400	59347561	866	866	866	866	0
21	20241002	191300	59347561	866	866	866	866	0
22	20241002	191200	59347561	866	866	866	866	0
23	20241002	191100	59347561	866	866	866	866	0
24	20241002	191000	59347561	866	866	866	866	0
25	20241002	190900	59347561	866	866	866	866	0
26	20241002	190800	59347561	866	866	866	866	0
27	20241002	190700	59347561	866	866	866	866	0
28	20241002	190600	59347561	866	866	866	866	0
29	20241002	190500	59347561	866	866	866	866	0
30	20241002	190400	59347561	866	866	866	866	0
31	20241002	190300	59347561	866	866	866	866	0
32	20241002	190200	59347561	866	866	866	866	37
33	20241002	190100	59347561	866	866	866	866	0
34	20241002	190000	59347561	866	866	866	866	0
35	20241002	185900	59347561	866	866	866	866	0
36	20241002	185800	59347561	866	866	866	866	0
37	20241002	185700	59347561	866	866	866	866	0
38	20241002	185600	59347561	866	866	866	866	0
39	20241002	185500	59347561	866	866	866	866	0
40	20241002	185400	59347561	866	866	866	866	0
41	20241002	185300	59347561	866	866	866	866	0
42	20241002	185200	59347561	866	866	866	866	0
43	20241002	185100	59347561	866	866	866	866	0
44	20241002	185000	59347561	866	866	866	866	0
45	20241002	184900	59347561	866	866	866	866	0
46	20241002	184800	59347561	866	866	866	866	0
47	20241002	184700	59347561	866	866	866	866	0
48	20241002	184600	59347561	866	866	866	866	0
49	20241002	184500	59347561	866	866	866	866	0
50	20241002	184400	59347561	866	866	866	866	0
51	20241002	184300	59347561	866	866	866	866	0
52	20241002	184200	59347561	866	866	866	866	0
53	20241002	184100	59347561	866	866	866	866	0
54	20241002	184000	59347561	866	866	866	866	0
55	20241002	183900	59347561	866	866	866	866	0
56	20241002	183800	59347561	866	866	866	866	0
57	20241002	183700	59347561	866	866	866	866	0
58	20241002	183600	59347561	866	866	866	866	0
59	20241002	183500	59347561	866	866	866	866	0
60	20241002	183400	59347561	866	866	866	866	0
61	20241002	183300	59347561	866	866	866	866	0
62	20241002	183200	59347561	866	866	866	866	37
63	20241002	183100	59347561	866	866	866	866	0
64	20241002	183000	59347561	866	866	866	866	0
65	20241002	182900	59347561	866	866	866	866	0
66	20241002	182800	59347561	866	866	866	866	0
67	20241002	182700	59347561	866	866	866	866	0
68	20241002	182600	59347561	866	866	866	866	0
69	20241002	182500	59347561	866	866	866	866	0
70	20241002	182400	59347561	866	866	866	866	0
71	20241002	182300	59347561	866	866	866	866	0
72	20241002	182200	59347561	866	866	866	866	0
73	20241002	182100	59347561	866	866	866	866	0
74	20241002	182000	59347561	866	866	866	866	0
75	20241002	181900	59347561	866	866	866	866	0
76	20241002	181800	59347561	866	866	866	866	0
77	20241002	181700	59347561	866	866	866	866	0
78	20241002	181600	59347561	866	866	866	866	0
79	20241002	181500	59347561	866	866	866	866	0
80	20241002	181400	59347561	866	866	866	866	0
81	20241002	181300	59347561	866	866	866	866	0
82	20241002	181200	59347561	866	866	866	866	0
83	20241002	181100	59347561	866	866	866	866	0
84	20241002	181000	59347561	866	866	866	866	0
85	20241002	180900	59347561	866	866	866	866	0
86	20241002	180800	59347561	866	866	866	866	0
87	20241002	180700	59347561	866	866	866	866	0
88	20241002	180600	59347561	866	866	866	866	0
89	20241002	180500	59347561	866	866	866	866	0
90	20241002	180400	59347561	866	866	866	866	0
91	20241002	180300	59347561	866	866	866	866	0
92	20241002	180200	59347561	866	866	866	866	37
93	20241002	180100	59347561	866	866	866	866	0
94	20241002	180000	59347561	866	866	866	866	0
95	20241002	175900	59347561	866	866	866	866	0
96	20241002	175800	59347561	866	866	866	866	0
97	20241002	175700	59347561	866	866	866	866	0
98	20241002	175600	59347561	866	866	866	866	0
99	20241002	175500	59347561	866	866	866	866	0
100	20241002	175400	59347561	866	866	866	866	0
101	20241002	175300	59347561	866	866	866	866	0
102	20241002	175200	59347561	866	866	866	866	0
103	20241002	175100	59347561	866	866	866	866	0
104	20241002	175000	59347561	866	866	866	866	0
105	20241002	174900	59347561	866	866	866	866	0
106	20241002	174800	59347561	866	866	866	866	0
107	20241002	174700	59347561	866	866	866	866	0
108	20241002	174600	59347561	866	866	866	866	0
109	20241002	174500	59347561	866	866	866	866	0
110	20241002	174400	59347561	866	866	866	866	0
111	20241002	174300	59347561	866	866	866	866	0
112	20241002	174200	59347561	866	866	866	866	0
113	20241002	174100	59347561	866	866	866	866	0
114	20241002	174000	59347561	866	866	866	866	0
115	20241002	173900	59347561	866	866	866	866	0
116	20241002	173800	59347561	866	866	866	866	0
117	20241002	173700	59347561	866	866	866	866	0
118	20241002	173600	59347561	866	866	866	866	0
119	20241002	173500	59347561	866	866	866	866	0
120	20241002	173400	59347561	866	866	866	866	0
121	20241002	173300	59347561	866	866	866	866	0
122	20241002	173200	59347561	866	866	866	866	37
123	20241002	173100	59347561	866	866	866	866	0
124	20241002	173000	59347561	866	866	866	866	0
125	20241002	172900	59347561	866	866	866	866	0
126	20241002	172800	59347561	866	866	866	866	0
127	20241002	172700	59347561	866	866	866	866	0
128	20241002	172600	59347561	866	866	866	866	0
129	20241002	172500	59347561	866	866	866	866	0
130	20241002	172400	59347561	866	866	866	866	0
131	20241002	172300	59347561	866	866	866	866	0
132	20241002	172200	59347561	866	866	866	866	0
133	20241002	172100	59347561	866	866	866	866	0
134	20241002	172000	59347561	866	866	866	866	0
135	20241002	171900	59347561	866	866	866	866	0
136	20241002	171800	59347561	866	866	866	866	0
137	20241002	171700	59347561	866	866	866	866	0
138	20241002	171600	59347561	866	866	866	866	0
139	20241002	171500	59347561	866	866	866	866	0
140	20241002	171400	59347561	866	866	866	866	0
141	20241002	171300	59347561	866	866	866	866	0
142	20241002	171200	59347561	866	866	866	866	0
143	20241002	171100	59347561	866	866	866	866	0
144	20241002	171000	59347561	866	866	866	866	0
145	20241002	170900	59347561	866	866	866	866	0
146	20241002	170800	59347561	866	866	866	866	0
147	20241002	170700	59347561	866	866	866	866	0
148	20241002	170600	59347561	866	866	866	866	0
149	20241002	170500	59347561	866	866	866	866	0
150	20241002	170400	59347561	866	866	866	866	0
151	20241002	170300	59347561	866	866	866	866	0
152	20241002	170200	59347561	866	866	866	866	37
153	20241002	170100	59347561	866	866	866	866	0
154	20241002	170000	59347561	866	866	866	866	0
155	20241002	165900	59347561	866	866	866	866	0
156	20241002	165800	59347561	866	866	866	866	0
157	20241002	165700	59347561	866	866	866	866	0
158	20241002	165600	59347561	866	866	866	866	0
159	20241002	165500	59347561	866	866	866	866	0
160	20241002	165400	59347561	866	866	866	866	0
161	20241002	165300	59347561	866	866	866	866	0
162	20241002	165200	59347561	866	866	866	866	0
163	20241002	165100	59347561	866	866	866	866	0
164	20241002	165000	59347561	866	866	866	866	0
165	20241002	164900	59347561	866	866	866	866	0
166	20241002	164800	59347561	866	866	866	866	0
167	20241002	164700	59347561	866	866	866	866	0
168	20241002	164600	59347561	866	866	866	866	0
169	20241002	164500	59347561	866	866	866	866	0
170	20241002	164400	59347561	866	866	866	866	0
171	20241002	164300	59347561	866	866	866	866	0
172	20241002	164200	59347561	866	866	866	866	0
173	20241002	164100	59347561	866	866	866	866	0
174	20241002	164000	59347561	866	866	866	866	0
175	20241002	163900	59347561	866	866	866	866	0
176	20241002	163800	59347561	866	866	866	866	0
177	20241002	163700	59347561	866	866	866	866	0
178	20241002	163600	59347561	866	866	866	866	0
179	20241002	163500	59347561	866	866	866	866	0
180	20241002	163400	59347561	866	866	866	866	0
181	20241002	163300	59347561	866	866	866	866	0
182	20241002	163200	59347561	866	866	866	866	37
183	20241002	163100	59347561	866	866	866	866	0
184	20241002	163000	59347561	866	866	866	866	0
185	20241002	162900	59347561	866	866	866	866	0
186	20241002	162800	59347561	866	866	866	866	0
187	20241002	162700	59347561	866	866	866	866	0
188	20241002	162600	59347561	866	866	866	866	0
189	20241002	162500	59347561	866	866	866	866	0
190	20241002	162400	59347561	866	866	866	866	0
191	20241002	162300	59347561	866	866	866	866	0
192	20241002	162200	59347561	866	866	866	866	0
193	20241002	162100	59347561	866	866	866	866	0
194	20241002	162000	59347561	866	866	866	866	0
195	20241002	161900	59347561	866	866	866	866	0
196	20241002	161800	59347561	866	866	866	866	0
197	20241002	161700	59347561	866	866	866	866	0
198	20241002	161600	59347561	866	866	866	866	0
199	20241002	161500	59347561	866	866	866	866	0
200	20241002	161400	59347561	866	866	866	866	0
201	20241002	161300	59347561	866	866	866	866	0
202	20241002	161200	59347561	866	866	866	866	0
203	20241002	161100	59347561	866	866	866	866	0
204	20241002	161000	59347561	866	866	866	866	0
205	20241002	160900	59347561	866	866	866	866	0
206	20241002	160800	59347561	866	866	866	866	0
207	20241002	160700	59347561	866	866	866	866	0
208	20241002	160600	59347561	866	866	866	866	0
209	20241002	160500	59347561	866	866	866	866	0
210	20241002	160400	59347561	866	866	866	866	0
211	20241002	160300	59347561	866	866	866	866	0
212	20241002	160200	59347561	866	866	866	866	37
213	20241002	160100	59347561	866	866	866	866	0
214	20241002	160000	59347561	866	866	866	866	0
215	20241002	155900	59347561	866	866	866	866	0
216	20241002	155800	59347561	866	866	866	866	0
217	20241002	155700	59347561	866	866	866	866	0
218	20241002	155600	59347561	866	866	866	866	0
219	20241002	155500	59347561	866	866	866	866	0
220	20241002	155400	59347561	866	866	866	866	0
221	20241002	155300	59347561	866	866	866	866	0
222	20241002	155200	59347561	866	866	866	866	0
223	20241002	155100	59347561	866	866	866	866	0
224	20241002	155000	59347561	866	866	866	866	0
225	20241002	154900	59347561	866	866	866	866	0
226	20241002	154800	59347561	866	866	866	866	0
227	20241002	154700	59347561	866	866	866	866	0
228	20241002	154600	59347561	866	866	866	866	0
229	20241002	154500	59347561	866	866	866	866	0
230	20241002	154400	59347561	866	866	866	866	0
231	20241002	154300	59347561	866	866	866	866	0
232	20241002	154200	59347561	866	866	866	866	0
233	20241002	154100	59347561	866	866	866	866	0
234	20241002	154000	59347561	866	866	866	866	0
235	20241002	153900	59347561	866	866	866	866	0
236	20241002	153800	59347561	866	866	866	866	0
237	20241002	153700	59347561	866	866	866	866	0
238	20241002	153600	59347561	866	866	866	866	0
239	20241002	153500	59347561	866	866	866	866	0
240	20241002	153400	59347561	866	866	866	866	0
241	20241002	153300	59347561	866	866	866	866	0
242	20241002	153200	59347561	866	866	866	866	37
243	20241002	153100	59347561	866	866	866	866	0
244	20241002	153000	59347561	866	866	866	866	37
245	20241002	152900	59315519	863	863	863	863	0
246	20241002	152800	59315519	863	863	863	863	0
247	20241002	152700	59315519	863	863	863	863	0
248	20241002	152600	59315519	863	863	863	863	0
249	20241002	152500	59315519	863	863	863	863	0
250	20241002	152400	59315519	863	863	863	863	0
251	20241002	152300	59315519	863	863	863	863	0
252	20241002	152200	59315519	863	863	863	863	0
253	20241002	152100	59315519	863	863	863	863	0
254	20241002	152000	59315519	863	863	863	863	0
255	20241002	151900	59315519	863	865	865	863	2
256	20241002	151800	59313791	864	864	864	864	5
257	20241002	151700	59309471	864	864	864	864	0
258	20241002	151600	59309471	864	863	864	863	274
259	20241002	151500	59073008	866	866	866	866	0
260	20241002	151400	59073008	866	866	866	866	0
261	20241002	151300	59073008	866	866	866	866	0
262	20241002	151200	59073008	866	866	866	866	0
263	20241002	151100	59073008	866	866	866	866	0
264	20241002	151000	59073008	866	866	866	866	0
265	20241002	150900	59073008	866	866	866	866	0
266	20241002	150800	59073008	866	866	866	866	0
267	20241002	150700	59073008	866	866	866	866	0
268	20241002	150600	59073008	866	866	866	866	0
269	20241002	150500	59073008	866	866	866	866	0
270	20241002	150400	59073008	866	866	866	866	0
271	20241002	150300	59073008	866	866	866	866	0
272	20241002	150200	59073008	866	866	866	866	0
273	20241002	150100	59073008	866	866	866	866	0
274	20241002	150000	59073008	866	866	866	866	0
275	20241002	145900	59073008	866	866	866	866	0
276	20241002	145800	59073008	866	866	866	866	0
277	20241002	145700	59073008	866	866	866	866	0
278	20241002	145600	59073008	866	866	866	866	1
279	20241002	145500	59072142	863	863	863	863	0
280	20241002	145400	59072142	863	863	863	863	0
281	20241002	145300	59072142	863	863	863	863	0
282	20241002	145200	59072142	863	863	863	863	0
283	20241002	145100	59072142	863	863	863	863	0
284	20241002	145000	59072142	863	863	863	863	0
285	20241002	144900	59072142	863	863	863	863	16
286	20241002	144800	59058334	863	863	863	863	8
287	20241002	144700	59051430	866	866	866	866	0
288	20241002	144600	59051430	866	866	866	866	1
289	20241002	144500	59050564	866	866	866	866	40
290	20241002	144400	59015924	866	866	866	866	1
291	20241002	144300	59015058	862	862	862	862	884
292	20241002	144200	58253050	862	865	865	862	37
293	20241002	144100	58221066	866	865	866	863	28
294	20241002	144000	58196833	862	861	865	861	94
295	20241002	143900	58115580	862	865	865	862	342
296	20241002	143800	57820429	865	865	865	865	1
297	20241002	143700	57819564	866	866	866	866	418
298	20241002	143600	57457576	866	866	866	866	1
299	20241002	143500	57456710	875	875	875	875	0
300	20241002	143400	57456710	875	875	875	875	20
301	20241002	143300	57439210	875	875	875	875	500
302	20241002	143200	57001710	875	875	875	875	0
303	20241002	143100	57001710	875	875	875	875	70
304	20241002	143000	56940460	880	880	880	880	0
305	20241002	142900	56940460	880	880	880	880	0
306	20241002	142800	56940460	880	880	880	880	0
307	20241002	142700	56940460	880	880	880	880	0
308	20241002	142600	56940460	880	879	880	879	2
309	20241002	142500	56938701	879	874	879	862	4231
310	20241002	142400	53235409	873	873	873	873	1000
311	20241002	142300	52362409	873	873	873	873	0
312	20241002	142200	52362409	873	868	873	868	2331
313	20241002	142100	50335222	867	867	867	867	411
314	20241002	142000	49978885	867	866	867	866	2
315	20241002	141900	49977152	864	864	864	864	631
316	20241002	141800	49431968	866	866	866	866	1
317	20241002	141700	49431102	865	865	865	865	224
318	20241002	141600	49237342	865	865	865	865	0
319	20241002	141500	49237342	865	863	865	863	708
320	20241002	141400	48626118	863	863	863	863	0
321	20241002	141300	48626118	863	863	863	863	1
322	20241002	141200	48625255	860	856	860	856	23421
323	20241002	141100	28491073	856	856	856	856	0
324	20241002	141000	28491073	856	856	856	856	0
325	20241002	140900	28491073	856	855	856	855	69
326	20241002	140800	28432062	854	854	854	854	0
327	20241002	140700	28432062	854	854	854	854	0
328	20241002	140600	28432062	854	854	854	854	0
329	20241002	140500	28432062	854	854	854	854	0
330	20241002	140400	28432062	854	854	854	854	0
331	20241002	140300	28432062	854	854	854	854	0
332	20241002	140200	28432062	854	854	854	854	0
333	20241002	140100	28432062	854	854	854	854	12
334	20241002	140000	28421814	854	854	854	854	0
335	20241002	135900	28421814	854	854	854	854	0
336	20241002	135800	28421814	854	854	854	854	0
337	20241002	135700	28421814	854	854	854	854	0
338	20241002	135600	28421814	854	854	854	854	0
339	20241002	135500	28421814	854	854	854	854	0
340	20241002	135400	28421814	854	854	854	854	0
341	20241002	135300	28421814	854	854	854	854	10
342	20241002	135200	28413274	854	854	854	854	0
343	20241002	135100	28413274	854	854	854	854	0
344	20241002	135000	28413274	854	854	854	854	0
345	20241002	134900	28413274	854	854	854	854	0
346	20241002	134800	28413274	854	854	854	854	0
347	20241002	134700	28413274	854	854	854	854	0
348	20241002	134600	28413274	854	854	854	854	0
349	20241002	134500	28413274	854	854	854	854	0
350	20241002	134400	28413274	854	854	854	854	1
351	20241002	134300	28412420	849	849	849	849	0
352	20241002	134200	28412420	849	849	849	849	0
353	20241002	134100	28412420	849	849	849	849	0
354	20241002	134000	28412420	849	849	849	849	365
355	20241002	133900	28102535	854	854	854	854	0
356	20241002	133800	28102535	854	854	854	854	0
357	20241002	133700	28102535	854	854	854	854	18
358	20241002	133600	28087163	851	851	851	851	0
359	20241002	133500	28087163	851	851	851	851	0
360	20241002	133400	28087163	851	851	851	851	106
361	20241002	133300	27996957	854	854	854	854	0
362	20241002	133200	27996957	854	854	854	854	0
363	20241002	133100	27996957	854	854	854	854	0
364	20241002	133000	27996957	854	854	854	854	0
365	20241002	132900	27996957	854	854	854	854	0
366	20241002	132800	27996957	854	854	854	854	0
367	20241002	132700	27996957	854	854	854	854	0
368	20241002	132600	27996957	854	854	854	854	0
369	20241002	132500	27996957	854	854	854	854	0
370	20241002	132400	27996957	854	854	854	854	0
371	20241002	132300	27996957	854	854	854	854	0
372	20241002	132200	27996957	854	854	854	854	0
373	20241002	132100	27996957	854	854	854	854	0
374	20241002	132000	27996957	854	854	854	854	0
375	20241002	131900	27996957	854	854	854	854	0
376	20241002	131800	27996957	854	854	854	854	0
377	20241002	131700	27996957	854	854	854	854	0
378	20241002	131600	27996957	854	854	854	854	0
379	20241002	131500	27996957	854	854	854	854	0
380	20241002	131400	27996957	854	854	854	854	0
381	20241002	131300	27996957	854	854	854	854	0
382	20241002	131200	27996957	854	854	854	854	0
383	20241002	131100	27996957	854	854	854	854	0
384	20241002	131000	27996957	854	854	854	854	0
385	20241002	130900	27996957	854	854	854	854	0
386	20241002	130800	27996957	854	854	854	854	0
387	20241002	130700	27996957	854	854	854	854	0
388	20241002	130600	27996957	854	854	854	854	1
389	20241002	130500	27996103	854	854	854	854	18
390	20241002	130400	27980731	854	854	854	854	0
391	20241002	130300	27980731	854	854	854	854	0
392	20241002	130200	27980731	854	854	854	854	0
393	20241002	130100	27980731	854	854	854	854	0
394	20241002	130000	27980731	854	854	854	854	0
395	20241002	125900	27980731	854	854	854	854	0
396	20241002	125800	27980731	854	854	854	854	0
397	20241002	125700	27980731	854	854	854	854	0
398	20241002	125600	27980731	854	854	854	854	0
399	20241002	125500	27980731	854	854	854	854	0
400	20241002	125400	27980731	854	854	854	854	0
401	20241002	125300	27980731	854	854	854	854	0
402	20241002	125200	27980731	854	854	854	854	0
403	20241002	125100	27980731	854	854	854	854	0
404	20241002	125000	27980731	854	854	854	854	0
405	20241002	124900	27980731	854	854	854	854	1
406	20241002	124800	27979877	851	855	855	851	2569
407	20241002	124700	25786132	856	856	856	856	0
408	20241002	124600	25786132	856	856	856	856	0
409	20241002	124500	25786132	856	856	856	856	0
410	20241002	124400	25786132	856	856	856	856	37
411	20241002	124300	25754460	856	856	856	856	0
412	20241002	124200	25754460	856	856	856	856	0
413	20241002	124100	25754460	856	856	856	856	0
414	20241002	124000	25754460	856	856	856	856	0
415	20241002	123900	25754460	856	856	856	856	0
416	20241002	123800	25754460	856	856	856	856	0
417	20241002	123700	25754460	856	856	856	856	0
418	20241002	123600	25754460	856	856	856	856	0
419	20241002	123500	25754460	856	856	856	856	0
420	20241002	123400	25754460	856	856	856	856	0
421	20241002	123300	25754460	856	856	856	856	109
422	20241002	123200	25661156	856	856	856	856	2
423	20241002	123100	25659444	856	856	856	856	0
424	20241002	123000	25659444	856	856	856	856	37
425	20241002	122900	25627772	856	856	856	856	0
426	20241002	122800	25627772	856	856	856	856	0
427	20241002	122700	25627772	856	856	856	856	0
428	20241002	122600	25627772	856	856	856	856	0
429	20241002	122500	25627772	856	856	856	856	0
430	20241002	122400	25627772	856	856	856	856	0
431	20241002	122300	25627772	856	856	856	856	0
432	20241002	122200	25627772	856	856	856	856	0
433	20241002	122100	25627772	856	856	856	856	0
434	20241002	122000	25627772	856	856	856	856	0
435	20241002	121900	25627772	856	856	856	856	0
436	20241002	121800	25627772	856	856	856	856	0
437	20241002	121700	25627772	856	856	856	856	0
438	20241002	121600	25627772	856	856	856	856	0
439	20241002	121500	25627772	856	856	856	856	400
440	20241002	121400	25285372	856	856	856	856	0
441	20241002	121300	25285372	856	856	856	856	0
442	20241002	121200	25285372	856	856	856	856	0
443	20241002	121100	25285372	856	856	856	856	0
444	20241002	121000	25285372	856	856	856	856	0
445	20241002	120900	25285372	856	856	856	856	0
446	20241002	120800	25285372	856	856	856	856	0
447	20241002	120700	25285372	856	856	856	856	0
448	20241002	120600	25285372	856	856	856	856	0
449	20241002	120500	25285372	856	856	856	856	0
450	20241002	120400	25285372	856	856	856	856	0
451	20241002	120300	25285372	856	856	856	856	0
452	20241002	120200	25285372	856	856	856	856	0
453	20241002	120100	25285372	856	856	856	856	18
454	20241002	120000	25269964	856	856	856	856	0
455	20241002	115900	25269964	856	856	856	856	0
456	20241002	115800	25269964	856	856	856	856	0
457	20241002	115700	25269964	856	856	856	856	0
458	20241002	115600	25269964	856	856	856	856	1
459	20241002	115500	25269108	854	854	854	854	0
460	20241002	115400	25269108	854	854	854	854	0
461	20241002	115300	25269108	854	854	854	854	0
462	20241002	115200	25269108	854	854	854	854	0
463	20241002	115100	25269108	854	852	854	852	626
464	20241002	115000	24735217	853	853	853	853	0
465	20241002	114900	24735217	853	853	853	853	0
466	20241002	114800	24735217	853	853	853	853	0
467	20241002	114700	24735217	853	853	853	853	0
468	20241002	114600	24735217	853	853	853	853	0
469	20241002	114500	24735217	853	853	853	853	0
470	20241002	114400	24735217	853	853	853	853	0
471	20241002	114300	24735217	853	853	853	853	0
472	20241002	114200	24735217	853	853	853	853	0
473	20241002	114100	24735217	853	853	853	853	0
474	20241002	114000	24735217	853	853	853	853	0
475	20241002	113900	24735217	853	853	853	853	0
476	20241002	113800	24735217	853	853	853	853	0
477	20241002	113700	24735217	853	853	853	853	1
478	20241002	113600	24734364	853	853	853	853	0
479	20241002	113500	24734364	853	853	853	853	0
480	20241002	113400	24734364	853	853	853	853	0
481	20241002	113300	24734364	853	853	853	853	900
482	20241002	113200	23966664	853	850	853	850	2500
483	20241002	113100	21834921	850	850	850	850	0
484	20241002	113000	21834921	850	850	850	850	0
485	20241002	112900	21834921	850	850	850	850	18
486	20241002	112800	21819621	850	850	850	850	0
487	20241002	112700	21819621	850	850	850	850	4
488	20241002	112600	21816221	850	850	850	850	104
489	20241002	112500	21727821	850	850	850	850	0
490	20241002	112400	21727821	850	850	850	850	0
491	20241002	112300	21727821	850	850	850	850	0
492	20241002	112200	21727821	850	850	850	850	0
493	20241002	112100	21727821	850	850	850	850	0
494	20241002	112000	21727821	850	850	850	850	0
495	20241002	111900	21727821	850	850	850	850	108
496	20241002	111800	21636021	850	850	850	850	252
497	20241002	111700	21421821	853	853	853	853	0
498	20241002	111600	21421821	853	853	853	853	0
499	20241002	111500	21421821	853	853	853	853	0
500	20241002	111400	21421821	853	853	853	853	0
501	20241002	111300	21421821	853	853	853	853	0
502	20241002	111200	21421821	853	853	853	853	0
503	20241002	111100	21421821	853	853	853	853	0
504	20241002	111000	21421821	853	853	853	853	0
505	20241002	110900	21421821	853	853	853	853	0
506	20241002	110800	21421821	853	853	853	853	10
507	20241002	110700	21413291	853	853	853	853	0
508	20241002	110600	21413291	853	853	853	853	0
509	20241002	110500	21413291	853	853	853	853	0
510	20241002	110400	21413291	853	853	853	853	0
511	20241002	110300	21413291	853	853	853	853	0
512	20241002	110200	21413291	853	853	853	853	0
513	20241002	110100	21413291	853	853	853	853	0
514	20241002	110000	21413291	853	853	853	853	0
515	20241002	105900	21413291	853	853	853	853	0
516	20241002	105800	21413291	853	853	853	853	0
517	20241002	105700	21413291	853	853	853	853	18
518	20241002	105600	21397937	853	853	853	853	0
519	20241002	105500	21397937	853	853	853	853	0
520	20241002	105400	21397937	853	853	853	853	0
521	20241002	105300	21397937	853	853	853	853	0
522	20241002	105200	21397937	853	853	853	853	0
523	20241002	105100	21397937	853	853	853	853	0
524	20241002	105000	21397937	853	853	853	853	0
525	20241002	104900	21397937	853	853	853	853	0
526	20241002	104800	21397937	853	853	853	853	14
527	20241002	104700	21385995	853	853	853	853	0
528	20241002	104600	21385995	853	853	853	853	0
529	20241002	104500	21385995	853	853	853	853	0
530	20241002	104400	21385995	853	853	853	853	0
531	20241002	104300	21385995	853	853	853	853	0
532	20241002	104200	21385995	853	853	853	853	0
533	20241002	104100	21385995	853	853	853	853	0
534	20241002	104000	21385995	853	853	853	853	0
535	20241002	103900	21385995	853	853	853	853	0
536	20241002	103800	21385995	853	853	853	853	0
537	20241002	103700	21385995	853	853	853	853	0
538	20241002	103600	21385995	853	853	853	853	0
539	20241002	103500	21385995	853	853	853	853	0
540	20241002	103400	21385995	853	853	853	853	0
541	20241002	103300	21385995	853	853	853	853	0
542	20241002	103200	21385995	853	853	853	853	0
543	20241002	103100	21385995	853	853	853	853	0
544	20241002	103000	21385995	853	853	853	853	46
545	20241002	102900	21346757	853	853	853	853	0
546	20241002	102800	21346757	853	853	853	853	0
547	20241002	102700	21346757	853	853	853	853	0
548	20241002	102600	21346757	853	853	853	853	0
549	20241002	102500	21346757	853	853	853	853	18
550	20241002	102400	21331403	853	853	853	853	0
551	20241002	102300	21331403	853	853	853	853	0
552	20241002	102200	21331403	853	853	853	853	0
553	20241002	102100	21331403	853	853	853	853	0
554	20241002	102000	21331403	853	853	853	853	0
555	20241002	101900	21331403	853	853	853	853	0
556	20241002	101800	21331403	853	853	853	853	0
557	20241002	101700	21331403	853	853	853	853	0
558	20241002	101600	21331403	853	853	853	853	0
559	20241002	101500	21331403	853	853	853	853	0
560	20241002	101400	21331403	853	850	853	850	1073
561	20241002	101300	20417574	851	851	851	851	221
562	20241002	101200	20229503	851	851	851	851	0
563	20241002	101100	20229503	851	851	851	851	0
564	20241002	101000	20229503	851	851	851	851	0
565	20241002	100900	20229503	851	851	851	851	0
566	20241002	100800	20229503	851	851	851	851	0
567	20241002	100700	20229503	851	853	853	851	47
568	20241002	100600	20189490	851	853	853	851	37
569	20241002	100500	20157945	853	853	853	853	0
570	20241002	100400	20157945	853	853	853	853	0
571	20241002	100300	20157945	853	853	853	853	0
572	20241002	100200	20157945	853	853	853	853	0
573	20241002	100100	20157945	853	853	853	853	0
574	20241002	100000	20157945	853	853	853	853	0
575	20241002	095900	20157945	853	853	853	853	0
576	20241002	095800	20157945	853	853	853	853	0
577	20241002	095700	20157945	853	853	853	853	16
578	20241002	095600	20144297	854	854	854	854	0
579	20241002	095500	20144297	854	854	854	854	0
580	20241002	095400	20144297	854	854	854	854	0
581	20241002	095300	20144297	854	854	854	854	18
582	20241002	095200	20128925	854	854	854	854	11
583	20241002	095100	20119531	854	854	854	854	0
584	20241002	095000	20119531	854	854	854	854	0
585	20241002	094900	20119531	854	854	854	854	0
586	20241002	094800	20119531	854	854	854	854	0
587	20241002	094700	20119531	854	854	854	854	0
588	20241002	094600	20119531	854	854	854	854	0
589	20241002	094500	20119531	854	854	854	854	12
590	20241002	094400	20109283	850	850	850	850	0
591	20241002	094300	20109283	850	850	850	850	0
592	20241002	094200	20109283	850	850	850	850	0
593	20241002	094100	20109283	850	850	850	850	1
594	20241002	094000	20108433	850	850	850	850	14
595	20241002	093900	20096533	854	854	854	854	0
596	20241002	093800	20096533	854	854	854	854	0
597	20241002	093700	20096533	854	854	854	854	0
598	20241002	093600	20096533	854	854	854	854	0
599	20241002	093500	20096533	854	854	854	854	1
600	20241002	093400	20095679	849	849	849	849	0
601	20241002	093300	20095679	849	849	849	849	0
602	20241002	093200	20095679	849	849	849	849	0
603	20241002	093100	20095679	849	849	849	849	0
604	20241002	093000	20095679	849	849	849	849	0
605	20241002	092900	20095679	849	849	849	849	5
606	20241002	092800	20091434	849	849	849	849	0
607	20241002	092700	20091434	849	850	850	849	110
608	20241002	092600	19998042	848	848	848	848	0
609	20241002	092500	19998042	848	848	848	848	0
610	20241002	092400	19998042	848	848	848	848	0
611	20241002	092300	19998042	848	848	848	848	0
612	20241002	092200	19998042	848	848	848	848	0
613	20241002	092100	19998042	848	848	848	848	0
614	20241002	092000	19998042	848	848	848	848	0
615	20241002	091900	19998042	848	848	848	848	20
616	20241002	091800	19981082	848	848	848	848	0
617	20241002	091700	19981082	848	848	848	848	0
618	20241002	091600	19981082	848	848	848	848	0
619	20241002	091500	19981082	848	848	848	848	0
620	20241002	091400	19981082	848	848	848	848	1
621	20241002	091300	19980234	848	848	848	848	0
622	20241002	091200	19980234	848	848	848	848	0
623	20241002	091100	19980234	848	848	848	848	0
624	20241002	091000	19980234	848	850	850	848	119
625	20241002	090900	19879164	850	850	850	850	282
626	20241002	090800	19639464	852	856	856	852	6148
627	20241002	090700	14381612	859	856	859	856	1401
628	20241002	090600	13182353	856	856	856	856	0
629	20241002	090500	13182353	856	857	857	856	670
630	20241002	090400	12608199	856	856	856	856	0
631	20241002	090300	12608199	856	856	856	856	0
632	20241002	090200	12608199	856	859	859	856	32
633	20241002	090100	12580771	856	856	856	856	14078
634	20241002	090000	530003	859	859	859	859	617