KissMeData/043200/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	192700	38136769	559	559	559	559	1764
3	20241002	192600	38136769	559	559	559	559	0
4	20241002	192500	38136769	559	559	559	559	0
5	20241002	192400	38136769	559	559	559	559	0
6	20241002	192300	38136769	559	559	559	559	0
7	20241002	192200	38136769	559	559	559	559	0
8	20241002	192100	38136769	559	559	559	559	0
9	20241002	192000	38136769	559	559	559	559	0
10	20241002	191900	38136769	559	559	559	559	0
11	20241002	191800	38136769	559	559	559	559	0
12	20241002	191700	38136769	559	559	559	559	0
13	20241002	191600	38136769	559	559	559	559	0
14	20241002	191500	38136769	559	559	559	559	0
15	20241002	191400	38136769	559	559	559	559	0
16	20241002	191300	38136769	559	559	559	559	0
17	20241002	191200	38136769	559	559	559	559	0
18	20241002	191100	38136769	559	559	559	559	0
19	20241002	191000	38136769	559	559	559	559	0
20	20241002	190900	38136769	559	559	559	559	0
21	20241002	190800	38136769	559	559	559	559	0
22	20241002	190700	38136769	559	559	559	559	0
23	20241002	190600	38136769	559	559	559	559	0
24	20241002	190500	38136769	559	559	559	559	0
25	20241002	190400	38136769	559	559	559	559	0
26	20241002	190300	38136769	559	559	559	559	0
27	20241002	190200	38136769	559	559	559	559	0
28	20241002	190100	38136769	559	559	559	559	0
29	20241002	190000	38136769	559	559	559	559	0
30	20241002	185900	38136769	559	559	559	559	0
31	20241002	185800	38136769	559	559	559	559	0
32	20241002	185700	38136769	559	559	559	559	1764
33	20241002	185600	38136769	559	559	559	559	0
34	20241002	185500	38136769	559	559	559	559	0
35	20241002	185400	38136769	559	559	559	559	0
36	20241002	185300	38136769	559	559	559	559	0
37	20241002	185200	38136769	559	559	559	559	0
38	20241002	185100	38136769	559	559	559	559	0
39	20241002	185000	38136769	559	559	559	559	0
40	20241002	184900	38136769	559	559	559	559	0
41	20241002	184800	38136769	559	559	559	559	0
42	20241002	184700	38136769	559	559	559	559	0
43	20241002	184600	38136769	559	559	559	559	0
44	20241002	184500	38136769	559	559	559	559	0
45	20241002	184400	38136769	559	559	559	559	0
46	20241002	184300	38136769	559	559	559	559	0
47	20241002	184200	38136769	559	559	559	559	0
48	20241002	184100	38136769	559	559	559	559	0
49	20241002	184000	38136769	559	559	559	559	0
50	20241002	183900	38136769	559	559	559	559	0
51	20241002	183800	38136769	559	559	559	559	0
52	20241002	183700	38136769	559	559	559	559	0
53	20241002	183600	38136769	559	559	559	559	0
54	20241002	183500	38136769	559	559	559	559	0
55	20241002	183400	38136769	559	559	559	559	0
56	20241002	183300	38136769	559	559	559	559	0
57	20241002	183200	38136769	559	559	559	559	0
58	20241002	183100	38136769	559	559	559	559	0
59	20241002	183000	38136769	559	559	559	559	0
60	20241002	182900	38136769	559	559	559	559	0
61	20241002	182800	38136769	559	559	559	559	0
62	20241002	182700	38136769	559	559	559	559	1764
63	20241002	182600	38136769	559	559	559	559	0
64	20241002	182500	38136769	559	559	559	559	0
65	20241002	182400	38136769	559	559	559	559	0
66	20241002	182300	38136769	559	559	559	559	0
67	20241002	182200	38136769	559	559	559	559	0
68	20241002	182100	38136769	559	559	559	559	0
69	20241002	182000	38136769	559	559	559	559	0
70	20241002	181900	38136769	559	559	559	559	0
71	20241002	181800	38136769	559	559	559	559	0
72	20241002	181700	38136769	559	559	559	559	0
73	20241002	181600	38136769	559	559	559	559	0
74	20241002	181500	38136769	559	559	559	559	0
75	20241002	181400	38136769	559	559	559	559	0
76	20241002	181300	38136769	559	559	559	559	0
77	20241002	181200	38136769	559	559	559	559	0
78	20241002	181100	38136769	559	559	559	559	0
79	20241002	181000	38136769	559	559	559	559	0
80	20241002	180900	38136769	559	559	559	559	0
81	20241002	180800	38136769	559	559	559	559	0
82	20241002	180700	38136769	559	559	559	559	0
83	20241002	180600	38136769	559	559	559	559	0
84	20241002	180500	38136769	559	559	559	559	0
85	20241002	180400	38136769	559	559	559	559	0
86	20241002	180300	38136769	559	559	559	559	0
87	20241002	180200	38136769	559	559	559	559	0
88	20241002	180100	38136769	559	559	559	559	0
89	20241002	180000	38136769	559	559	559	559	0
90	20241002	175900	38136769	559	559	559	559	0
91	20241002	175800	38136769	559	559	559	559	0
92	20241002	175700	38136769	559	559	559	559	1764
93	20241002	175600	38136769	559	559	559	559	0
94	20241002	175500	38136769	559	559	559	559	0
95	20241002	175400	38136769	559	559	559	559	0
96	20241002	175300	38136769	559	559	559	559	0
97	20241002	175200	38136769	559	559	559	559	0
98	20241002	175100	38136769	559	559	559	559	0
99	20241002	175000	38136769	559	559	559	559	0
100	20241002	174900	38136769	559	559	559	559	0
101	20241002	174800	38136769	559	559	559	559	0
102	20241002	174700	38136769	559	559	559	559	0
103	20241002	174600	38136769	559	559	559	559	0
104	20241002	174500	38136769	559	559	559	559	0
105	20241002	174400	38136769	559	559	559	559	0
106	20241002	174300	38136769	559	559	559	559	0
107	20241002	174200	38136769	559	559	559	559	0
108	20241002	174100	38136769	559	559	559	559	0
109	20241002	174000	38136769	559	559	559	559	0
110	20241002	173900	38136769	559	559	559	559	0
111	20241002	173800	38136769	559	559	559	559	0
112	20241002	173700	38136769	559	559	559	559	0
113	20241002	173600	38136769	559	559	559	559	0
114	20241002	173500	38136769	559	559	559	559	0
115	20241002	173400	38136769	559	559	559	559	0
116	20241002	173300	38136769	559	559	559	559	0
117	20241002	173200	38136769	559	559	559	559	0
118	20241002	173100	38136769	559	559	559	559	0
119	20241002	173000	38136769	559	559	559	559	0
120	20241002	172900	38136769	559	559	559	559	0
121	20241002	172800	38136769	559	559	559	559	0
122	20241002	172700	38136769	559	559	559	559	1764
123	20241002	172600	38136769	559	559	559	559	0
124	20241002	172500	38136769	559	559	559	559	0
125	20241002	172400	38136769	559	559	559	559	0
126	20241002	172300	38136769	559	559	559	559	0
127	20241002	172200	38136769	559	559	559	559	0
128	20241002	172100	38136769	559	559	559	559	0
129	20241002	172000	38136769	559	559	559	559	0
130	20241002	171900	38136769	559	559	559	559	0
131	20241002	171800	38136769	559	559	559	559	0
132	20241002	171700	38136769	559	559	559	559	0
133	20241002	171600	38136769	559	559	559	559	0
134	20241002	171500	38136769	559	559	559	559	0
135	20241002	171400	38136769	559	559	559	559	0
136	20241002	171300	38136769	559	559	559	559	0
137	20241002	171200	38136769	559	559	559	559	0
138	20241002	171100	38136769	559	559	559	559	0
139	20241002	171000	38136769	559	559	559	559	0
140	20241002	170900	38136769	559	559	559	559	0
141	20241002	170800	38136769	559	559	559	559	0
142	20241002	170700	38136769	559	559	559	559	0
143	20241002	170600	38136769	559	559	559	559	0
144	20241002	170500	38136769	559	559	559	559	0
145	20241002	170400	38136769	559	559	559	559	0
146	20241002	170300	38136769	559	559	559	559	0
147	20241002	170200	38136769	559	559	559	559	0
148	20241002	170100	38136769	559	559	559	559	0
149	20241002	170000	38136769	559	559	559	559	0
150	20241002	165900	38136769	559	559	559	559	0
151	20241002	165800	38136769	559	559	559	559	0
152	20241002	165700	38136769	559	559	559	559	1764
153	20241002	165600	38136769	559	559	559	559	0
154	20241002	165500	38136769	559	559	559	559	0
155	20241002	165400	38136769	559	559	559	559	0
156	20241002	165300	38136769	559	559	559	559	0
157	20241002	165200	38136769	559	559	559	559	0
158	20241002	165100	38136769	559	559	559	559	0
159	20241002	165000	38136769	559	559	559	559	0
160	20241002	164900	38136769	559	559	559	559	0
161	20241002	164800	38136769	559	559	559	559	0
162	20241002	164700	38136769	559	559	559	559	0
163	20241002	164600	38136769	559	559	559	559	0
164	20241002	164500	38136769	559	559	559	559	0
165	20241002	164400	38136769	559	559	559	559	0
166	20241002	164300	38136769	559	559	559	559	0
167	20241002	164200	38136769	559	559	559	559	0
168	20241002	164100	38136769	559	559	559	559	0
169	20241002	164000	38136769	559	559	559	559	0
170	20241002	163900	38136769	559	559	559	559	0
171	20241002	163800	38136769	559	559	559	559	0
172	20241002	163700	38136769	559	559	559	559	0
173	20241002	163600	38136769	559	559	559	559	0
174	20241002	163500	38136769	559	559	559	559	0
175	20241002	163400	38136769	559	559	559	559	0
176	20241002	163300	38136769	559	559	559	559	0
177	20241002	163200	38136769	559	559	559	559	0
178	20241002	163100	38136769	559	559	559	559	0
179	20241002	163000	38136769	559	559	559	559	0
180	20241002	162900	38136769	559	559	559	559	0
181	20241002	162800	38136769	559	559	559	559	0
182	20241002	162700	38136769	559	559	559	559	1764
183	20241002	162600	38136769	559	559	559	559	0
184	20241002	162500	38136769	559	559	559	559	0
185	20241002	162400	38136769	559	559	559	559	0
186	20241002	162300	38136769	559	559	559	559	0
187	20241002	162200	38136769	559	559	559	559	0
188	20241002	162100	38136769	559	559	559	559	0
189	20241002	162000	38136769	559	559	559	559	0
190	20241002	161900	38136769	559	559	559	559	0
191	20241002	161800	38136769	559	559	559	559	0
192	20241002	161700	38136769	559	559	559	559	0
193	20241002	161600	38136769	559	559	559	559	0
194	20241002	161500	38136769	559	559	559	559	0
195	20241002	161400	38136769	559	559	559	559	0
196	20241002	161300	38136769	559	559	559	559	0
197	20241002	161200	38136769	559	559	559	559	0
198	20241002	161100	38136769	559	559	559	559	0
199	20241002	161000	38136769	559	559	559	559	0
200	20241002	160900	38136769	559	559	559	559	0
201	20241002	160800	38136769	559	559	559	559	0
202	20241002	160700	38136769	559	559	559	559	0
203	20241002	160600	38136769	559	559	559	559	0
204	20241002	160500	38136769	559	559	559	559	0
205	20241002	160400	38136769	559	559	559	559	0
206	20241002	160300	38136769	559	559	559	559	0
207	20241002	160200	38136769	559	559	559	559	0
208	20241002	160100	38136769	559	559	559	559	0
209	20241002	160000	38136769	559	559	559	559	0
210	20241002	155900	38136769	559	559	559	559	0
211	20241002	155800	38136769	559	559	559	559	0
212	20241002	155700	38136769	559	559	559	559	1764
213	20241002	155600	38136769	559	559	559	559	0
214	20241002	155500	38136769	559	559	559	559	0
215	20241002	155400	38136769	559	559	559	559	0
216	20241002	155300	38136769	559	559	559	559	0
217	20241002	155200	38136769	559	559	559	559	0
218	20241002	155100	38136769	559	559	559	559	0
219	20241002	155000	38136769	559	559	559	559	0
220	20241002	154900	38136769	559	559	559	559	0
221	20241002	154800	38136769	559	559	559	559	0
222	20241002	154700	38136769	559	559	559	559	0
223	20241002	154600	38136769	559	559	559	559	0
224	20241002	154500	38136769	559	559	559	559	0
225	20241002	154400	38136769	559	559	559	559	0
226	20241002	154300	38136769	559	559	559	559	0
227	20241002	154200	38136769	559	559	559	559	0
228	20241002	154100	38136769	559	559	559	559	0
229	20241002	154000	38136769	559	559	559	559	0
230	20241002	153900	38136769	559	559	559	559	0
231	20241002	153800	38136769	559	559	559	559	0
232	20241002	153700	38136769	559	559	559	559	0
233	20241002	153600	38136769	559	559	559	559	0
234	20241002	153500	38136769	559	559	559	559	0
235	20241002	153400	38136769	559	559	559	559	0
236	20241002	153300	38136769	559	559	559	559	0
237	20241002	153200	38136769	559	559	559	559	0
238	20241002	153100	38136769	559	559	559	559	0
239	20241002	153000	38136769	559	559	559	559	1764
240	20241002	152900	37150693	562	562	562	562	0
241	20241002	152800	37150693	562	562	562	562	0
242	20241002	152700	37150693	562	562	562	562	0
243	20241002	152600	37150693	562	562	562	562	0
244	20241002	152500	37150693	562	562	562	562	0
245	20241002	152400	37150693	562	562	562	562	0
246	20241002	152300	37150693	562	562	562	562	0
247	20241002	152200	37150693	562	562	562	562	0
248	20241002	152100	37150693	562	562	562	562	0
249	20241002	152000	37150693	562	562	562	562	0
250	20241002	151900	37150693	562	562	562	562	3
251	20241002	151800	37149007	562	562	562	562	0
252	20241002	151700	37149007	562	562	562	562	0
253	20241002	151600	37149007	562	562	562	562	5
254	20241002	151500	37146197	561	561	561	561	0
255	20241002	151400	37146197	561	561	561	561	0
256	20241002	151300	37146197	561	561	561	561	0
257	20241002	151200	37146197	561	561	561	561	0
258	20241002	151100	37146197	561	561	561	561	0
259	20241002	151000	37146197	561	561	561	561	0
260	20241002	150900	37146197	561	561	561	561	0
261	20241002	150800	37146197	561	561	561	561	0
262	20241002	150700	37146197	561	561	561	561	162
263	20241002	150600	37055315	561	560	561	560	3838
264	20241002	150500	34903155	560	560	560	560	0
265	20241002	150400	34903155	560	560	560	560	0
266	20241002	150300	34903155	560	560	560	560	0
267	20241002	150200	34903155	560	560	560	560	1
268	20241002	150100	34902595	560	560	560	560	5
269	20241002	150000	34899795	555	555	555	555	0
270	20241002	145900	34899795	555	555	555	555	0
271	20241002	145800	34899795	555	555	555	555	0
272	20241002	145700	34899795	555	555	555	555	0
273	20241002	145600	34899795	555	555	555	555	0
274	20241002	145500	34899795	555	555	555	555	0
275	20241002	145400	34899795	555	556	556	555	1086
276	20241002	145300	34296782	556	557	557	556	1072
277	20241002	145200	33699989	560	560	560	560	0
278	20241002	145100	33699989	560	560	560	560	0
279	20241002	145000	33699989	560	560	560	560	1
280	20241002	144900	33699429	560	560	560	560	0
281	20241002	144800	33699429	560	560	560	560	0
282	20241002	144700	33699429	560	560	560	560	0
283	20241002	144600	33699429	560	560	560	560	4000
284	20241002	144500	31459429	560	560	560	560	0
285	20241002	144400	31459429	560	560	560	560	0
286	20241002	144300	31459429	560	560	560	560	0
287	20241002	144200	31459429	560	560	560	560	0
288	20241002	144100	31459429	560	560	560	560	0
289	20241002	144000	31459429	560	560	560	560	0
290	20241002	143900	31459429	560	560	560	560	0
291	20241002	143800	31459429	560	560	560	560	0
292	20241002	143700	31459429	560	560	560	560	1
293	20241002	143600	31458869	560	560	560	560	0
294	20241002	143500	31458869	560	560	560	560	0
295	20241002	143400	31458869	560	560	560	560	337
296	20241002	143300	31270149	558	559	559	558	1945
297	20241002	143200	30182895	559	559	559	559	0
298	20241002	143100	30182895	559	559	559	559	0
299	20241002	143000	30182895	559	559	559	559	0
300	20241002	142900	30182895	559	559	559	559	1
301	20241002	142800	30182336	559	559	559	559	0
302	20241002	142700	30182336	559	559	559	559	0
303	20241002	142600	30182336	559	559	559	559	0
304	20241002	142500	30182336	559	559	559	559	0
305	20241002	142400	30182336	559	559	559	559	0
306	20241002	142300	30182336	559	559	559	559	0
307	20241002	142200	30182336	559	559	559	559	0
308	20241002	142100	30182336	559	559	559	559	0
309	20241002	142000	30182336	559	559	559	559	0
310	20241002	141900	30182336	559	559	559	559	0
311	20241002	141800	30182336	559	559	559	559	2
312	20241002	141700	30181218	558	558	558	558	0
313	20241002	141600	30181218	558	558	558	558	0
314	20241002	141500	30181218	558	558	558	558	0
315	20241002	141400	30181218	558	558	558	558	0
316	20241002	141300	30181218	558	558	558	558	0
317	20241002	141200	30181218	558	558	558	558	0
318	20241002	141100	30181218	558	558	558	558	0
319	20241002	141000	30181218	558	558	558	558	0
320	20241002	140900	30181218	558	558	558	558	0
321	20241002	140800	30181218	558	558	558	558	0
322	20241002	140700	30181218	558	558	558	558	0
323	20241002	140600	30181218	558	558	558	558	0
324	20241002	140500	30181218	558	558	558	558	0
325	20241002	140400	30181218	558	558	558	558	0
326	20241002	140300	30181218	558	558	558	558	0
327	20241002	140200	30181218	558	558	558	558	0
328	20241002	140100	30181218	558	558	558	558	0
329	20241002	140000	30181218	558	558	558	558	0
330	20241002	135900	30181218	558	558	558	558	0
331	20241002	135800	30181218	558	558	558	558	0
332	20241002	135700	30181218	558	558	558	558	0
333	20241002	135600	30181218	558	558	558	558	12
334	20241002	135500	30174522	558	558	558	558	98
335	20241002	135400	30119838	558	558	558	558	0
336	20241002	135300	30119838	558	558	558	558	105
337	20241002	135200	30061248	558	558	558	558	0
338	20241002	135100	30061248	558	558	558	558	0
339	20241002	135000	30061248	558	558	558	558	0
340	20241002	134900	30061248	558	558	558	558	0
341	20241002	134800	30061248	558	558	558	558	0
342	20241002	134700	30061248	558	558	558	558	0
343	20241002	134600	30061248	558	558	558	558	25
344	20241002	134500	30047298	558	558	558	558	181
345	20241002	134400	29946300	556	556	556	556	0
346	20241002	134300	29946300	556	556	556	556	0
347	20241002	134200	29946300	556	556	556	556	0
348	20241002	134100	29946300	556	556	556	556	0
349	20241002	134000	29946300	556	556	556	556	0
350	20241002	133900	29946300	556	556	556	556	0
351	20241002	133800	29946300	556	556	556	556	0
352	20241002	133700	29946300	556	556	556	556	0
353	20241002	133600	29946300	556	556	556	556	0
354	20241002	133500	29946300	556	556	556	556	0
355	20241002	133400	29946300	556	556	556	556	0
356	20241002	133300	29946300	556	556	556	556	0
357	20241002	133200	29946300	556	556	556	556	0
358	20241002	133100	29946300	556	556	556	556	0
359	20241002	133000	29946300	556	556	556	556	0
360	20241002	132900	29946300	556	556	556	556	0
361	20241002	132800	29946300	556	556	556	556	0
362	20241002	132700	29946300	556	556	556	556	0
363	20241002	132600	29946300	556	556	556	556	0
364	20241002	132500	29946300	556	556	556	556	0
365	20241002	132400	29946300	556	556	556	556	0
366	20241002	132300	29946300	556	556	556	556	0
367	20241002	132200	29946300	556	556	556	556	0
368	20241002	132100	29946300	556	556	556	556	11
369	20241002	132000	29940184	556	556	556	556	0
370	20241002	131900	29940184	556	556	556	556	0
371	20241002	131800	29940184	556	556	556	556	0
372	20241002	131700	29940184	556	556	556	556	0
373	20241002	131600	29940184	556	556	556	556	1
374	20241002	131500	29939628	557	557	557	557	0
375	20241002	131400	29939628	557	557	557	557	0
376	20241002	131300	29939628	557	557	557	557	0
377	20241002	131200	29939628	557	557	557	557	0
378	20241002	131100	29939628	557	557	557	557	0
379	20241002	131000	29939628	557	557	557	557	0
380	20241002	130900	29939628	557	557	557	557	5
381	20241002	130800	29936843	552	552	552	552	0
382	20241002	130700	29936843	552	552	552	552	0
383	20241002	130600	29936843	552	552	552	552	0
384	20241002	130500	29936843	552	552	552	552	0
385	20241002	130400	29936843	552	552	552	552	0
386	20241002	130300	29936843	552	552	552	552	899
387	20241002	130200	29440595	552	553	553	552	980
388	20241002	130100	28899235	553	553	553	553	2
389	20241002	130000	28898129	553	556	556	553	352
390	20241002	125900	28702949	556	556	556	556	0
391	20241002	125800	28702949	556	556	556	556	0
392	20241002	125700	28702949	556	556	556	556	0
393	20241002	125600	28702949	556	556	556	556	5
394	20241002	125500	28700169	556	556	556	556	0
395	20241002	125400	28700169	556	556	556	556	0
396	20241002	125300	28700169	556	556	556	556	0
397	20241002	125200	28700169	556	556	556	556	0
398	20241002	125100	28700169	556	556	556	556	0
399	20241002	125000	28700169	556	556	556	556	0
400	20241002	124900	28700169	556	556	556	556	0
401	20241002	124800	28700169	556	556	556	556	0
402	20241002	124700	28700169	556	556	556	556	0
403	20241002	124600	28700169	556	556	556	556	0
404	20241002	124500	28700169	556	556	556	556	0
405	20241002	124400	28700169	556	556	556	556	0
406	20241002	124300	28700169	556	556	556	556	0
407	20241002	124200	28700169	556	556	556	556	0
408	20241002	124100	28700169	556	556	556	556	0
409	20241002	124000	28700169	556	556	556	556	0
410	20241002	123900	28700169	556	556	556	556	0
411	20241002	123800	28700169	556	556	556	556	0
412	20241002	123700	28700169	556	556	556	556	0
413	20241002	123600	28700169	556	556	556	556	1
414	20241002	123500	28699613	558	558	558	558	0
415	20241002	123400	28699613	558	558	558	558	0
416	20241002	123300	28699613	558	558	558	558	0
417	20241002	123200	28699613	558	558	558	558	0
418	20241002	123100	28699613	558	558	558	558	0
419	20241002	123000	28699613	558	558	558	558	0
420	20241002	122900	28699613	558	558	558	558	5
421	20241002	122800	28696823	558	558	558	558	2
422	20241002	122700	28695707	558	558	558	558	4
423	20241002	122600	28693475	560	560	560	560	0
424	20241002	122500	28693475	560	560	560	560	0
425	20241002	122400	28693475	560	560	560	560	0
426	20241002	122300	28693475	560	560	560	560	0
427	20241002	122200	28693475	560	560	560	560	0
428	20241002	122100	28693475	560	560	560	560	1
429	20241002	122000	28692915	555	558	558	555	35
430	20241002	121900	28673467	559	559	559	559	0
431	20241002	121800	28673467	559	559	559	559	0
432	20241002	121700	28673467	559	559	559	559	149
433	20241002	121600	28590176	559	559	559	559	0
434	20241002	121500	28590176	559	559	559	559	470
435	20241002	121400	28327446	559	559	559	559	0
436	20241002	121300	28327446	559	559	559	559	0
437	20241002	121200	28327446	559	559	559	559	0
438	20241002	121100	28327446	559	559	559	559	0
439	20241002	121000	28327446	559	559	559	559	0
440	20241002	120900	28327446	559	559	559	559	0
441	20241002	120800	28327446	559	559	559	559	0
442	20241002	120700	28327446	559	559	559	559	0
443	20241002	120600	28327446	559	559	559	559	0
444	20241002	120500	28327446	559	559	559	559	2
445	20241002	120400	28326328	559	559	559	559	0
446	20241002	120300	28326328	559	558	559	558	4000
447	20241002	120200	26091929	556	555	556	555	11381
448	20241002	120100	19764702	554	554	554	554	0
449	20241002	120000	19764702	554	554	554	554	0
450	20241002	115900	19764702	554	554	554	554	0
451	20241002	115800	19764702	554	554	554	554	0
452	20241002	115700	19764702	554	554	554	554	0
453	20241002	115600	19764702	554	554	554	554	0
454	20241002	115500	19764702	554	554	554	554	0
455	20241002	115400	19764702	554	554	554	554	0
456	20241002	115300	19764702	554	554	554	554	0
457	20241002	115200	19764702	554	554	554	554	0
458	20241002	115100	19764702	554	554	554	554	50
459	20241002	115000	19737002	554	554	554	554	0
460	20241002	114900	19737002	554	554	554	554	0
461	20241002	114800	19737002	554	554	554	554	0
462	20241002	114700	19737002	554	554	554	554	198
463	20241002	114600	19627310	555	555	555	555	0
464	20241002	114500	19627310	555	555	555	555	0
465	20241002	114400	19627310	555	555	555	555	5
466	20241002	114300	19624535	554	554	554	554	0
467	20241002	114200	19624535	554	554	554	554	30
468	20241002	114100	19607915	554	554	554	554	0
469	20241002	114000	19607915	554	554	554	554	0
470	20241002	113900	19607915	554	554	554	554	0
471	20241002	113800	19607915	554	554	554	554	40
472	20241002	113700	19585755	556	556	556	556	1
473	20241002	113600	19585199	554	554	554	554	0
474	20241002	113500	19585199	554	554	554	554	0
475	20241002	113400	19585199	554	554	554	554	30
476	20241002	113300	19568579	554	554	554	554	0
477	20241002	113200	19568579	554	554	554	554	0
478	20241002	113100	19568579	554	554	554	554	0
479	20241002	113000	19568579	554	554	554	554	0
480	20241002	112900	19568579	554	554	554	554	0
481	20241002	112800	19568579	554	554	554	554	0
482	20241002	112700	19568579	554	554	554	554	0
483	20241002	112600	19568579	554	554	554	554	0
484	20241002	112500	19568579	554	554	554	554	0
485	20241002	112400	19568579	554	554	554	554	0
486	20241002	112300	19568579	554	554	554	554	0
487	20241002	112200	19568579	554	554	554	554	0
488	20241002	112100	19568579	554	554	554	554	0
489	20241002	112000	19568579	554	554	554	554	0
490	20241002	111900	19568579	554	554	554	554	0
491	20241002	111800	19568579	554	554	554	554	0
492	20241002	111700	19568579	554	554	554	554	0
493	20241002	111600	19568579	554	554	554	554	0
494	20241002	111500	19568579	554	554	554	554	0
495	20241002	111400	19568579	554	554	554	554	0
496	20241002	111300	19568579	554	554	554	554	0
497	20241002	111200	19568579	554	554	554	554	0
498	20241002	111100	19568579	554	554	554	554	0
499	20241002	111000	19568579	554	554	554	554	0
500	20241002	110900	19568579	554	554	554	554	54
501	20241002	110800	19538663	554	554	554	554	0
502	20241002	110700	19538663	554	554	554	554	0
503	20241002	110600	19538663	554	554	554	554	0
504	20241002	110500	19538663	554	554	554	554	0
505	20241002	110400	19538663	554	554	554	554	0
506	20241002	110300	19538663	554	554	554	554	0
507	20241002	110200	19538663	554	554	554	554	0
508	20241002	110100	19538663	554	554	554	554	0
509	20241002	110000	19538663	554	554	554	554	0
510	20241002	105900	19538663	554	554	554	554	0
511	20241002	105800	19538663	554	554	554	554	0
512	20241002	105700	19538663	554	554	554	554	0
513	20241002	105600	19538663	554	554	554	554	0
514	20241002	105500	19538663	554	554	554	554	3875
515	20241002	105400	17391913	554	554	554	554	200
516	20241002	105300	17281113	554	554	554	554	0
517	20241002	105200	17281113	554	554	554	554	0
518	20241002	105100	17281113	554	554	554	554	0
519	20241002	105000	17281113	554	554	554	554	0
520	20241002	104900	17281113	554	554	554	554	2
521	20241002	104800	17280005	554	554	554	554	0
522	20241002	104700	17280005	554	554	554	554	520
523	20241002	104600	16991925	554	554	554	554	650
524	20241002	104500	16631825	553	554	554	553	1483
525	20241002	104400	15810293	554	554	554	554	2
526	20241002	104300	15809185	553	553	553	553	0
527	20241002	104200	15809185	553	553	553	553	0
528	20241002	104100	15809185	553	553	553	553	0
529	20241002	104000	15809185	553	553	553	553	0
530	20241002	103900	15809185	553	553	553	553	0
531	20241002	103800	15809185	553	553	553	553	0
532	20241002	103700	15809185	553	553	553	553	0
533	20241002	103600	15809185	553	553	553	553	1
534	20241002	103500	15808632	554	554	554	554	25
535	20241002	103400	15794782	553	553	553	553	36
536	20241002	103300	15774874	553	553	553	553	0
537	20241002	103200	15774874	553	553	553	553	0
538	20241002	103100	15774874	553	553	553	553	0
539	20241002	103000	15774874	553	553	553	553	8
540	20241002	102900	15770450	552	552	552	552	17
541	20241002	102800	15761066	553	553	553	552	192
542	20241002	102700	15654940	554	554	554	554	0
543	20241002	102600	15654940	554	554	554	554	0
544	20241002	102500	15654940	554	554	554	554	5
545	20241002	102400	15652170	554	554	554	554	0
546	20241002	102300	15652170	554	554	554	554	3050
547	20241002	102200	13962470	554	553	554	553	250
548	20241002	102100	13824020	553	553	553	553	0
549	20241002	102000	13824020	553	553	553	553	0
550	20241002	101900	13824020	553	553	553	553	1
551	20241002	101800	13823467	554	554	554	554	0
552	20241002	101700	13823467	554	554	554	554	0
553	20241002	101600	13823467	554	554	554	554	5
554	20241002	101500	13820697	554	554	554	554	2
555	20241002	101400	13819589	554	554	554	554	0
556	20241002	101300	13819589	554	554	554	554	60
557	20241002	101200	13786349	554	554	554	554	0
558	20241002	101100	13786349	554	554	554	554	0
559	20241002	101000	13786349	554	554	554	554	0
560	20241002	100900	13786349	554	554	554	554	0
561	20241002	100800	13786349	554	554	554	554	100
562	20241002	100700	13730949	553	554	554	553	214
563	20241002	100600	13612394	554	554	554	554	354
564	20241002	100500	13416278	555	555	555	555	1
565	20241002	100400	13415723	555	555	555	555	0
566	20241002	100300	13415723	555	555	555	555	0
567	20241002	100200	13415723	555	555	555	555	96
568	20241002	100100	13362443	555	555	555	555	0
569	20241002	100000	13362443	555	555	555	555	0
570	20241002	095900	13362443	555	556	556	555	3721
571	20241002	095800	11293708	555	555	555	555	0
572	20241002	095700	11293708	555	555	555	555	0
573	20241002	095600	11293708	555	555	555	555	0
574	20241002	095500	11293708	555	555	555	555	0
575	20241002	095400	11293708	555	555	555	555	170
576	20241002	095300	11199358	556	556	556	556	0
577	20241002	095200	11199358	556	556	556	556	0
578	20241002	095100	11199358	556	556	556	556	0
579	20241002	095000	11199358	556	556	556	556	0
580	20241002	094900	11199358	556	556	556	556	0
581	20241002	094800	11199358	556	556	556	556	0
582	20241002	094700	11199358	556	556	556	556	45
583	20241002	094600	11174338	556	556	556	556	69
584	20241002	094500	11135974	555	555	555	555	0
585	20241002	094400	11135974	555	555	555	555	0
586	20241002	094300	11135974	555	555	555	555	0
587	20241002	094200	11135974	555	556	556	555	18
588	20241002	094100	11125982	556	556	556	556	263
589	20241002	094000	10979754	558	558	558	558	0
590	20241002	093900	10979754	558	558	558	558	0
591	20241002	093800	10979754	558	558	558	558	0
592	20241002	093700	10979754	558	558	558	558	0
593	20241002	093600	10979754	558	558	558	558	4
594	20241002	093500	10977522	559	559	559	559	1
595	20241002	093400	10976963	558	558	558	558	13
596	20241002	093300	10969709	558	558	558	558	0
597	20241002	093200	10969709	558	558	558	558	11
598	20241002	093100	10963571	558	558	558	558	0
599	20241002	093000	10963571	558	558	558	558	0
600	20241002	092900	10963571	558	558	558	558	1
601	20241002	092800	10963013	557	554	557	554	105
602	20241002	092700	10904738	556	556	556	556	0
603	20241002	092600	10904738	556	555	556	554	402
604	20241002	092500	10682027	554	554	554	554	1
605	20241002	092400	10681473	553	554	554	553	9
606	20241002	092300	10676491	553	553	553	553	0
607	20241002	092200	10676491	553	553	553	553	0
608	20241002	092100	10676491	553	553	553	553	1
609	20241002	092000	10675938	552	552	552	552	0
610	20241002	091900	10675938	552	552	552	552	0
611	20241002	091800	10675938	552	552	552	552	0
612	20241002	091700	10675938	552	552	552	552	1
613	20241002	091600	10675386	551	551	551	551	1
614	20241002	091500	10674835	550	550	550	550	0
615	20241002	091400	10674835	550	550	550	550	0
616	20241002	091300	10674835	550	550	550	550	173
617	20241002	091200	10579685	550	550	550	550	154
618	20241002	091100	10494985	550	549	550	549	5055
619	20241002	091000	7718329	549	549	549	549	451
620	20241002	090900	7470730	549	549	549	549	93
621	20241002	090800	7419673	549	549	549	549	1
622	20241002	090700	7419124	549	549	549	549	204
623	20241002	090600	7307128	545	550	550	545	3734
624	20241002	090500	5268296	550	549	550	549	411
625	20241002	090400	5042656	550	550	550	550	55
626	20241002	090300	5012406	550	553	553	550	5515
627	20241002	090200	1978840	551	551	551	551	0
628	20241002	090100	1978840	551	551	551	551	98
629	20241002	090000	1924842	550	554	554	550	3430