KissMeData/060240/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	194100	67571578	955	955	955	955	3466
3	20241004	194000	67571578	955	955	955	955	0
4	20241004	193900	67571578	955	955	955	955	0
5	20241004	193800	67571578	955	955	955	955	0
6	20241004	193700	67571578	955	955	955	955	0
7	20241004	193600	67571578	955	955	955	955	0
8	20241004	193500	67571578	955	955	955	955	0
9	20241004	193400	67571578	955	955	955	955	0
10	20241004	193300	67571578	955	955	955	955	0
11	20241004	193200	67571578	955	955	955	955	0
12	20241004	193100	67571578	955	955	955	955	0
13	20241004	193000	67571578	955	955	955	955	0
14	20241004	192900	67571578	955	955	955	955	0
15	20241004	192800	67571578	955	955	955	955	0
16	20241004	192700	67571578	955	955	955	955	0
17	20241004	192600	67571578	955	955	955	955	0
18	20241004	192500	67571578	955	955	955	955	0
19	20241004	192400	67571578	955	955	955	955	0
20	20241004	192300	67571578	955	955	955	955	0
21	20241004	192200	67571578	955	955	955	955	0
22	20241004	192100	67571578	955	955	955	955	0
23	20241004	192000	67571578	955	955	955	955	0
24	20241004	191900	67571578	955	955	955	955	0
25	20241004	191800	67571578	955	955	955	955	0
26	20241004	191700	67571578	955	955	955	955	0
27	20241004	191600	67571578	955	955	955	955	0
28	20241004	191500	67571578	955	955	955	955	0
29	20241004	191400	67571578	955	955	955	955	0
30	20241004	191300	67571578	955	955	955	955	0
31	20241004	191200	67571578	955	955	955	955	0
32	20241004	191100	67571578	955	955	955	955	3466
33	20241004	191000	67571578	955	955	955	955	0
34	20241004	190900	67571578	955	955	955	955	0
35	20241004	190800	67571578	955	955	955	955	0
36	20241004	190700	67571578	955	955	955	955	0
37	20241004	190600	67571578	955	955	955	955	0
38	20241004	190500	67571578	955	955	955	955	0
39	20241004	190400	67571578	955	955	955	955	0
40	20241004	190300	67571578	955	955	955	955	0
41	20241004	190200	67571578	955	955	955	955	0
42	20241004	190100	67571578	955	955	955	955	0
43	20241004	190000	67571578	955	955	955	955	0
44	20241004	185900	67571578	955	955	955	955	0
45	20241004	185800	67571578	955	955	955	955	0
46	20241004	185700	67571578	955	955	955	955	0
47	20241004	185600	67571578	955	955	955	955	0
48	20241004	185500	67571578	955	955	955	955	0
49	20241004	185400	67571578	955	955	955	955	0
50	20241004	185300	67571578	955	955	955	955	0
51	20241004	185200	67571578	955	955	955	955	0
52	20241004	185100	67571578	955	955	955	955	0
53	20241004	185000	67571578	955	955	955	955	0
54	20241004	184900	67571578	955	955	955	955	0
55	20241004	184800	67571578	955	955	955	955	0
56	20241004	184700	67571578	955	955	955	955	0
57	20241004	184600	67571578	955	955	955	955	0
58	20241004	184500	67571578	955	955	955	955	0
59	20241004	184400	67571578	955	955	955	955	0
60	20241004	184300	67571578	955	955	955	955	0
61	20241004	184200	67571578	955	955	955	955	0
62	20241004	184100	67571578	955	955	955	955	3466
63	20241004	184000	67571578	955	955	955	955	0
64	20241004	183900	67571578	955	955	955	955	0
65	20241004	183800	67571578	955	955	955	955	0
66	20241004	183700	67571578	955	955	955	955	0
67	20241004	183600	67571578	955	955	955	955	0
68	20241004	183500	67571578	955	955	955	955	0
69	20241004	183400	67571578	955	955	955	955	0
70	20241004	183300	67571578	955	955	955	955	0
71	20241004	183200	67571578	955	955	955	955	0
72	20241004	183100	67571578	955	955	955	955	0
73	20241004	183000	67571578	955	955	955	955	0
74	20241004	182900	67571578	955	955	955	955	0
75	20241004	182800	67571578	955	955	955	955	0
76	20241004	182700	67571578	955	955	955	955	0
77	20241004	182600	67571578	955	955	955	955	0
78	20241004	182500	67571578	955	955	955	955	0
79	20241004	182400	67571578	955	955	955	955	0
80	20241004	182300	67571578	955	955	955	955	0
81	20241004	182200	67571578	955	955	955	955	0
82	20241004	182100	67571578	955	955	955	955	0
83	20241004	182000	67571578	955	955	955	955	0
84	20241004	181900	67571578	955	955	955	955	0
85	20241004	181800	67571578	955	955	955	955	0
86	20241004	181700	67571578	955	955	955	955	0
87	20241004	181600	67571578	955	955	955	955	0
88	20241004	181500	67571578	955	955	955	955	0
89	20241004	181400	67571578	955	955	955	955	0
90	20241004	181300	67571578	955	955	955	955	0
91	20241004	181200	67571578	955	955	955	955	0
92	20241004	181100	67571578	955	955	955	955	3466
93	20241004	181000	67571578	955	955	955	955	0
94	20241004	180900	67571578	955	955	955	955	0
95	20241004	180800	67571578	955	955	955	955	0
96	20241004	180700	67571578	955	955	955	955	0
97	20241004	180600	67571578	955	955	955	955	0
98	20241004	180500	67571578	955	955	955	955	0
99	20241004	180400	67571578	955	955	955	955	0
100	20241004	180300	67571578	955	955	955	955	0
101	20241004	180200	67571578	955	955	955	955	0
102	20241004	180100	67571578	955	955	955	955	0
103	20241004	180000	67571578	955	955	955	955	0
104	20241004	175900	67571578	955	955	955	955	0
105	20241004	175800	67571578	955	955	955	955	0
106	20241004	175700	67571578	955	955	955	955	0
107	20241004	175600	67571578	955	955	955	955	0
108	20241004	175500	67571578	955	955	955	955	0
109	20241004	175400	67571578	955	955	955	955	0
110	20241004	175300	67571578	955	955	955	955	0
111	20241004	175200	67571578	955	955	955	955	0
112	20241004	175100	67571578	955	955	955	955	0
113	20241004	175000	67571578	955	955	955	955	0
114	20241004	174900	67571578	955	955	955	955	0
115	20241004	174800	67571578	955	955	955	955	0
116	20241004	174700	67571578	955	955	955	955	0
117	20241004	174600	67571578	955	955	955	955	0
118	20241004	174500	67571578	955	955	955	955	0
119	20241004	174400	67571578	955	955	955	955	0
120	20241004	174300	67571578	955	955	955	955	0
121	20241004	174200	67571578	955	955	955	955	0
122	20241004	174100	67571578	955	955	955	955	3466
123	20241004	174000	67571578	955	955	955	955	0
124	20241004	173900	67571578	955	955	955	955	0
125	20241004	173800	67571578	955	955	955	955	0
126	20241004	173700	67571578	955	955	955	955	0
127	20241004	173600	67571578	955	955	955	955	0
128	20241004	173500	67571578	955	955	955	955	0
129	20241004	173400	67571578	955	955	955	955	0
130	20241004	173300	67571578	955	955	955	955	0
131	20241004	173200	67571578	955	955	955	955	0
132	20241004	173100	67571578	955	955	955	955	0
133	20241004	173000	67571578	955	955	955	955	0
134	20241004	172900	67571578	955	955	955	955	0
135	20241004	172800	67571578	955	955	955	955	0
136	20241004	172700	67571578	955	955	955	955	0
137	20241004	172600	67571578	955	955	955	955	0
138	20241004	172500	67571578	955	955	955	955	0
139	20241004	172400	67571578	955	955	955	955	0
140	20241004	172300	67571578	955	955	955	955	0
141	20241004	172200	67571578	955	955	955	955	0
142	20241004	172100	67571578	955	955	955	955	0
143	20241004	172000	67571578	955	955	955	955	0
144	20241004	171900	67571578	955	955	955	955	0
145	20241004	171800	67571578	955	955	955	955	0
146	20241004	171700	67571578	955	955	955	955	0
147	20241004	171600	67571578	955	955	955	955	0
148	20241004	171500	67571578	955	955	955	955	0
149	20241004	171400	67571578	955	955	955	955	0
150	20241004	171300	67571578	955	955	955	955	0
151	20241004	171200	67571578	955	955	955	955	0
152	20241004	171100	67571578	955	955	955	955	3466
153	20241004	171000	67571578	955	955	955	955	0
154	20241004	170900	67571578	955	955	955	955	0
155	20241004	170800	67571578	955	955	955	955	0
156	20241004	170700	67571578	955	955	955	955	0
157	20241004	170600	67571578	955	955	955	955	0
158	20241004	170500	67571578	955	955	955	955	0
159	20241004	170400	67571578	955	955	955	955	0
160	20241004	170300	67571578	955	955	955	955	0
161	20241004	170200	67571578	955	955	955	955	0
162	20241004	170100	67571578	955	955	955	955	0
163	20241004	170000	67571578	955	955	955	955	0
164	20241004	165900	67571578	955	955	955	955	0
165	20241004	165800	67571578	955	955	955	955	0
166	20241004	165700	67571578	955	955	955	955	0
167	20241004	165600	67571578	955	955	955	955	0
168	20241004	165500	67571578	955	955	955	955	0
169	20241004	165400	67571578	955	955	955	955	0
170	20241004	165300	67571578	955	955	955	955	0
171	20241004	165200	67571578	955	955	955	955	0
172	20241004	165100	67571578	955	955	955	955	0
173	20241004	165000	67571578	955	955	955	955	0
174	20241004	164900	67571578	955	955	955	955	0
175	20241004	164800	67571578	955	955	955	955	0
176	20241004	164700	67571578	955	955	955	955	0
177	20241004	164600	67571578	955	955	955	955	0
178	20241004	164500	67571578	955	955	955	955	0
179	20241004	164400	67571578	955	955	955	955	0
180	20241004	164300	67571578	955	955	955	955	0
181	20241004	164200	67571578	955	955	955	955	0
182	20241004	164100	67571578	955	955	955	955	3466
183	20241004	164000	67571578	955	955	955	955	0
184	20241004	163900	67571578	955	955	955	955	0
185	20241004	163800	67571578	955	955	955	955	0
186	20241004	163700	67571578	955	955	955	955	0
187	20241004	163600	67571578	955	955	955	955	0
188	20241004	163500	67571578	955	955	955	955	0
189	20241004	163400	67571578	955	955	955	955	0
190	20241004	163300	67571578	955	955	955	955	0
191	20241004	163200	67571578	955	955	955	955	0
192	20241004	163100	67571578	955	955	955	955	0
193	20241004	163000	67571578	955	955	955	955	0
194	20241004	162900	67571578	955	955	955	955	0
195	20241004	162800	67571578	955	955	955	955	0
196	20241004	162700	67571578	955	955	955	955	0
197	20241004	162600	67571578	955	955	955	955	0
198	20241004	162500	67571578	955	955	955	955	0
199	20241004	162400	67571578	955	955	955	955	0
200	20241004	162300	67571578	955	955	955	955	0
201	20241004	162200	67571578	955	955	955	955	0
202	20241004	162100	67571578	955	955	955	955	0
203	20241004	162000	67571578	955	955	955	955	0
204	20241004	161900	67571578	955	955	955	955	0
205	20241004	161800	67571578	955	955	955	955	0
206	20241004	161700	67571578	955	955	955	955	0
207	20241004	161600	67571578	955	955	955	955	0
208	20241004	161500	67571578	955	955	955	955	0
209	20241004	161400	67571578	955	955	955	955	0
210	20241004	161300	67571578	955	955	955	955	0
211	20241004	161200	67571578	955	955	955	955	0
212	20241004	161100	67571578	955	955	955	955	3466
213	20241004	161000	67571578	955	955	955	955	0
214	20241004	160900	67571578	955	955	955	955	0
215	20241004	160800	67571578	955	955	955	955	0
216	20241004	160700	67571578	955	955	955	955	0
217	20241004	160600	67571578	955	955	955	955	0
218	20241004	160500	67571578	955	955	955	955	0
219	20241004	160400	67571578	955	955	955	955	0
220	20241004	160300	67571578	955	955	955	955	0
221	20241004	160200	67571578	955	955	955	955	0
222	20241004	160100	67571578	955	955	955	955	0
223	20241004	160000	67571578	955	955	955	955	0
224	20241004	155900	67571578	955	955	955	955	0
225	20241004	155800	67571578	955	955	955	955	0
226	20241004	155700	67571578	955	955	955	955	0
227	20241004	155600	67571578	955	955	955	955	0
228	20241004	155500	67571578	955	955	955	955	0
229	20241004	155400	67571578	955	955	955	955	0
230	20241004	155300	67571578	955	955	955	955	0
231	20241004	155200	67571578	955	955	955	955	0
232	20241004	155100	67571578	955	955	955	955	0
233	20241004	155000	67571578	955	955	955	955	0
234	20241004	154900	67571578	955	955	955	955	0
235	20241004	154800	67571578	955	955	955	955	0
236	20241004	154700	67571578	955	955	955	955	0
237	20241004	154600	67571578	955	955	955	955	0
238	20241004	154500	67571578	955	955	955	955	0
239	20241004	154400	67571578	955	955	955	955	0
240	20241004	154300	67571578	955	955	955	955	0
241	20241004	154200	67571578	955	955	955	955	0
242	20241004	154100	67571578	955	955	955	955	3466
243	20241004	154000	67571578	955	955	955	955	0
244	20241004	153900	67571578	955	955	955	955	0
245	20241004	153800	67571578	955	955	955	955	0
246	20241004	153700	67571578	955	955	955	955	0
247	20241004	153600	67571578	955	955	955	955	0
248	20241004	153500	67571578	955	955	955	955	0
249	20241004	153400	67571578	955	955	955	955	0
250	20241004	153300	67571578	955	955	955	955	0
251	20241004	153200	67571578	955	955	955	955	0
252	20241004	153100	67571578	955	955	955	955	0
253	20241004	153000	67571578	955	955	955	955	3466
254	20241004	152900	64261548	966	966	966	966	0
255	20241004	152800	64261548	966	966	966	966	0
256	20241004	152700	64261548	966	966	966	966	0
257	20241004	152600	64261548	966	966	966	966	0
258	20241004	152500	64261548	966	966	966	966	0
259	20241004	152400	64261548	966	966	966	966	0
260	20241004	152300	64261548	966	966	966	966	0
261	20241004	152200	64261548	966	966	966	966	0
262	20241004	152100	64261548	966	966	966	966	0
263	20241004	152000	64261548	966	966	966	966	0
264	20241004	151900	64261548	966	966	966	966	0
265	20241004	151800	64261548	966	966	966	966	0
266	20241004	151700	64261548	966	966	966	966	0
267	20241004	151600	64261548	966	966	966	966	0
268	20241004	151500	64261548	966	966	966	966	0
269	20241004	151400	64261548	966	966	966	966	0
270	20241004	151300	64261548	966	966	966	966	0
271	20241004	151200	64261548	966	966	966	966	0
272	20241004	151100	64261548	966	966	966	966	0
273	20241004	151000	64261548	966	963	966	963	1198
274	20241004	150900	63105126	964	964	964	964	0
275	20241004	150800	63105126	964	964	964	964	0
276	20241004	150700	63105126	964	963	964	963	195
277	20241004	150600	62917222	963	963	963	963	0
278	20241004	150500	62917222	963	963	963	963	0
279	20241004	150400	62917222	963	963	963	963	0
280	20241004	150300	62917222	963	963	963	963	0
281	20241004	150200	62917222	963	963	963	963	7
282	20241004	150100	62910481	963	963	963	963	10
283	20241004	150000	62900851	964	964	964	964	0
284	20241004	145900	62900851	964	964	964	964	0
285	20241004	145800	62900851	964	964	964	964	10
286	20241004	145700	62891211	956	959	959	956	51
287	20241004	145600	62842423	964	964	964	964	0
288	20241004	145500	62842423	964	964	964	964	0
289	20241004	145400	62842423	964	964	964	964	0
290	20241004	145300	62842423	964	964	964	964	0
291	20241004	145200	62842423	964	964	964	964	138
292	20241004	145100	62709391	960	960	960	960	0
293	20241004	145000	62709391	960	960	960	960	0
294	20241004	144900	62709391	960	960	960	960	0
295	20241004	144800	62709391	960	960	960	960	0
296	20241004	144700	62709391	960	963	963	959	1079
297	20241004	144600	61673645	965	966	966	965	1722
298	20241004	144500	60010673	965	971	971	965	5869
299	20241004	144400	54325040	969	981	981	969	227
300	20241004	144300	54105035	982	985	985	982	3
301	20241004	144200	54102085	993	993	993	993	0
302	20241004	144100	54102085	993	993	993	993	0
303	20241004	144000	54102085	993	993	993	993	0
304	20241004	143900	54102085	993	993	993	993	0
305	20241004	143800	54102085	993	993	993	993	107
306	20241004	143700	53995834	993	993	993	993	0
307	20241004	143600	53995834	993	993	993	993	36
308	20241004	143500	53960086	994	994	994	994	0
309	20241004	143400	53960086	994	994	994	994	0
310	20241004	143300	53960086	994	994	994	994	0
311	20241004	143200	53960086	994	994	994	994	0
312	20241004	143100	53960086	994	994	994	994	0
313	20241004	143000	53960086	994	994	994	994	0
314	20241004	142900	53960086	994	994	994	994	0
315	20241004	142800	53960086	994	994	994	994	0
316	20241004	142700	53960086	994	994	994	994	1
317	20241004	142600	53959092	985	985	985	985	0
318	20241004	142500	53959092	985	985	985	985	0
319	20241004	142400	53959092	985	985	985	985	0
320	20241004	142300	53959092	985	985	985	985	0
321	20241004	142200	53959092	985	968	995	968	4014
322	20241004	142100	49984821	965	965	965	965	0
323	20241004	142000	49984821	965	965	965	965	0
324	20241004	141900	49984821	965	965	965	965	0
325	20241004	141800	49984821	965	965	965	965	0
326	20241004	141700	49984821	965	965	965	965	2
327	20241004	141600	49982891	965	965	965	965	0
328	20241004	141500	49982891	965	965	965	965	0
329	20241004	141400	49982891	965	965	965	965	2
330	20241004	141300	49980961	968	968	968	968	0
331	20241004	141200	49980961	968	968	968	968	0
332	20241004	141100	49980961	968	968	968	968	0
333	20241004	141000	49980961	968	968	968	968	0
334	20241004	140900	49980961	968	968	968	968	0
335	20241004	140800	49980961	968	968	968	968	0
336	20241004	140700	49980961	968	968	968	968	0
337	20241004	140600	49980961	968	968	968	968	24
338	20241004	140500	49957729	968	968	968	968	0
339	20241004	140400	49957729	968	968	968	968	12
340	20241004	140300	49946113	966	966	966	966	0
341	20241004	140200	49946113	966	966	966	966	0
342	20241004	140100	49946113	966	966	966	966	0
343	20241004	140000	49946113	966	966	966	966	0
344	20241004	135900	49946113	966	966	966	966	0
345	20241004	135800	49946113	966	966	966	966	0
346	20241004	135700	49946113	966	966	966	966	1
347	20241004	135600	49945147	965	965	965	965	0
348	20241004	135500	49945147	965	965	965	965	941
349	20241004	135400	49037082	965	965	965	965	1031
350	20241004	135300	48042167	965	964	965	964	22
351	20241004	135200	48020958	964	964	964	964	0
352	20241004	135100	48020958	964	964	964	964	0
353	20241004	135000	48020958	964	964	964	964	0
354	20241004	134900	48020958	964	964	964	964	0
355	20241004	134800	48020958	964	964	964	964	0
356	20241004	134700	48020958	964	964	964	964	0
357	20241004	134600	48020958	964	964	964	964	0
358	20241004	134500	48020958	964	964	964	964	0
359	20241004	134400	48020958	964	964	964	964	0
360	20241004	134300	48020958	964	964	964	964	0
361	20241004	134200	48020958	964	964	964	964	0
362	20241004	134100	48020958	964	964	964	964	0
363	20241004	134000	48020958	964	964	964	964	0
364	20241004	133900	48020958	964	964	964	964	0
365	20241004	133800	48020958	964	964	964	964	0
366	20241004	133700	48020958	964	964	964	964	0
367	20241004	133600	48020958	964	964	964	964	0
368	20241004	133500	48020958	964	964	964	964	0
369	20241004	133400	48020958	964	964	964	964	1
370	20241004	133300	48019994	964	964	964	964	0
371	20241004	133200	48019994	964	964	964	964	0
372	20241004	133100	48019994	964	964	964	964	0
373	20241004	133000	48019994	964	964	964	964	0
374	20241004	132900	48019994	964	964	964	964	0
375	20241004	132800	48019994	964	964	964	964	0
376	20241004	132700	48019994	964	964	964	964	0
377	20241004	132600	48019994	964	964	964	964	0
378	20241004	132500	48019994	964	964	964	964	0
379	20241004	132400	48019994	964	964	964	964	0
380	20241004	132300	48019994	964	964	964	964	0
381	20241004	132200	48019994	964	964	964	964	0
382	20241004	132100	48019994	964	964	964	964	0
383	20241004	132000	48019994	964	964	964	964	10
384	20241004	131900	48010354	964	964	964	964	0
385	20241004	131800	48010354	964	964	964	964	0
386	20241004	131700	48010354	964	964	964	964	0
387	20241004	131600	48010354	964	964	964	964	0
388	20241004	131500	48010354	964	964	964	964	0
389	20241004	131400	48010354	964	964	964	964	0
390	20241004	131300	48010354	964	964	964	964	0
391	20241004	131200	48010354	964	964	964	964	0
392	20241004	131100	48010354	964	964	964	964	0
393	20241004	131000	48010354	964	964	964	964	0
394	20241004	130900	48010354	964	963	964	963	7
395	20241004	130800	48003612	955	955	955	955	371
396	20241004	130700	47649307	957	959	959	957	1179
397	20241004	130600	46518658	961	967	967	961	1250
398	20241004	130500	45314306	967	972	972	967	110
399	20241004	130400	45207680	973	973	973	973	51
400	20241004	130300	45158057	974	974	974	974	0
401	20241004	130200	45158057	974	974	974	974	0
402	20241004	130100	45158057	974	974	974	974	0
403	20241004	130000	45158057	974	974	974	974	0
404	20241004	125900	45158057	974	974	974	974	1
405	20241004	125800	45157083	974	974	974	974	0
406	20241004	125700	45157083	974	974	974	974	0
407	20241004	125600	45157083	974	974	974	974	0
408	20241004	125500	45157083	974	974	974	974	9
409	20241004	125400	45148317	974	974	974	974	0
410	20241004	125300	45148317	974	974	974	974	4121
411	20241004	125200	41134463	974	974	974	974	0
412	20241004	125100	41134463	974	974	974	974	0
413	20241004	125000	41134463	974	974	974	974	0
414	20241004	124900	41134463	974	974	974	974	0
415	20241004	124800	41134463	974	978	978	974	1075
416	20241004	124700	40087035	985	985	985	985	0
417	20241004	124600	40087035	985	985	985	985	0
418	20241004	124500	40087035	985	985	985	985	0
419	20241004	124400	40087035	985	985	985	985	0
420	20241004	124300	40087035	985	985	985	985	0
421	20241004	124200	40087035	985	985	985	985	0
422	20241004	124100	40087035	985	985	985	985	0
423	20241004	124000	40087035	985	985	985	985	0
424	20241004	123900	40087035	985	985	985	985	0
425	20241004	123800	40087035	985	985	985	985	0
426	20241004	123700	40087035	985	985	985	985	0
427	20241004	123600	40087035	985	985	985	985	0
428	20241004	123500	40087035	985	985	985	985	0
429	20241004	123400	40087035	985	985	985	985	0
430	20241004	123300	40087035	985	985	985	985	0
431	20241004	123200	40087035	985	985	985	985	0
432	20241004	123100	40087035	985	985	985	985	0
433	20241004	123000	40087035	985	985	985	985	10
434	20241004	122900	40077185	982	982	982	982	978
435	20241004	122800	39116789	985	985	985	985	0
436	20241004	122700	39116789	985	985	985	985	0
437	20241004	122600	39116789	985	985	985	985	0
438	20241004	122500	39116789	985	985	985	985	0
439	20241004	122400	39116789	985	985	985	985	0
440	20241004	122300	39116789	985	985	985	985	0
441	20241004	122200	39116789	985	985	985	985	0
442	20241004	122100	39116789	985	985	985	985	0
443	20241004	122000	39116789	985	985	985	985	0
444	20241004	121900	39116789	985	985	985	985	0
445	20241004	121800	39116789	985	985	985	985	0
446	20241004	121700	39116789	985	985	985	985	1
447	20241004	121600	39115804	982	982	982	982	0
448	20241004	121500	39115804	982	982	982	982	0
449	20241004	121400	39115804	982	982	982	982	50
450	20241004	121300	39066704	983	983	983	983	1
451	20241004	121200	39065721	986	986	986	986	0
452	20241004	121100	39065721	986	986	986	986	0
453	20241004	121000	39065721	986	986	986	986	0
454	20241004	120900	39065721	986	986	986	986	0
455	20241004	120800	39065721	986	986	986	986	0
456	20241004	120700	39065721	986	986	986	986	0
457	20241004	120600	39065721	986	986	986	986	0
458	20241004	120500	39065721	986	986	986	986	0
459	20241004	120400	39065721	986	986	986	986	0
460	20241004	120300	39065721	986	986	986	986	0
461	20241004	120200	39065721	986	986	986	986	0
462	20241004	120100	39065721	986	986	986	986	0
463	20241004	120000	39065721	986	986	986	986	0
464	20241004	115900	39065721	986	986	986	986	100
465	20241004	115800	38967121	986	986	986	986	0
466	20241004	115700	38967121	986	986	986	986	0
467	20241004	115600	38967121	986	982	986	982	1010
468	20241004	115500	37975261	986	986	986	986	0
469	20241004	115400	37975261	986	986	986	986	0
470	20241004	115300	37975261	986	986	986	986	0
471	20241004	115200	37975261	986	986	986	986	0
472	20241004	115100	37975261	986	986	986	986	0
473	20241004	115000	37975261	986	986	986	986	100
474	20241004	114900	37876661	982	982	982	982	0
475	20241004	114800	37876661	982	982	982	982	0
476	20241004	114700	37876661	982	982	982	982	0
477	20241004	114600	37876661	982	982	982	982	0
478	20241004	114500	37876661	982	982	982	982	0
479	20241004	114400	37876661	982	982	982	982	968
480	20241004	114300	36926085	986	986	986	986	0
481	20241004	114200	36926085	986	986	986	986	1
482	20241004	114100	36925099	986	986	986	986	0
483	20241004	114000	36925099	986	986	986	986	0
484	20241004	113900	36925099	986	986	986	986	1
485	20241004	113800	36924113	985	983	985	983	4825
486	20241004	113700	32179791	984	984	984	984	0
487	20241004	113600	32179791	984	984	984	984	500
488	20241004	113500	31687791	983	982	983	982	1936
489	20241004	113400	29785708	982	982	982	982	1
490	20241004	113300	29784726	976	977	977	976	5
491	20241004	113200	29779844	982	982	982	982	0
492	20241004	113100	29779844	982	982	982	982	0
493	20241004	113000	29779844	982	982	982	982	0
494	20241004	112900	29779844	982	982	982	982	0
495	20241004	112800	29779844	982	982	982	982	0
496	20241004	112700	29779844	982	982	982	982	0
497	20241004	112600	29779844	982	982	982	982	0
498	20241004	112500	29779844	982	981	982	981	2545
499	20241004	112400	27280655	977	977	977	977	0
500	20241004	112300	27280655	977	977	977	977	1
501	20241004	112200	27279678	982	982	982	982	0
502	20241004	112100	27279678	982	982	982	982	0
503	20241004	112000	27279678	982	981	982	981	5
504	20241004	111900	27274772	981	981	981	981	0
505	20241004	111800	27274772	981	981	981	981	0
506	20241004	111700	27274772	981	981	981	981	0
507	20241004	111600	27274772	981	981	981	981	0
508	20241004	111500	27274772	981	981	981	981	0
509	20241004	111400	27274772	981	981	981	981	0
510	20241004	111300	27274772	981	981	981	981	0
511	20241004	111200	27274772	981	981	981	981	0
512	20241004	111100	27274772	981	981	981	981	0
513	20241004	111000	27274772	981	981	981	981	0
514	20241004	110900	27274772	981	981	981	981	0
515	20241004	110800	27274772	981	981	981	981	0
516	20241004	110700	27274772	981	981	981	981	0
517	20241004	110600	27274772	981	981	981	981	1420
518	20241004	110500	25881752	981	981	981	981	0
519	20241004	110400	25881752	981	981	981	981	0
520	20241004	110300	25881752	981	981	981	981	1
521	20241004	110200	25880771	981	981	981	981	0
522	20241004	110100	25880771	981	981	981	981	0
523	20241004	110000	25880771	981	981	981	981	0
524	20241004	105900	25880771	981	981	981	981	0
525	20241004	105800	25880771	981	981	981	981	0
526	20241004	105700	25880771	981	981	981	981	0
527	20241004	105600	25880771	981	981	981	981	0
528	20241004	105500	25880771	981	981	981	981	0
529	20241004	105400	25880771	981	981	981	981	0
530	20241004	105300	25880771	981	981	981	981	0
531	20241004	105200	25880771	981	981	981	981	0
532	20241004	105100	25880771	981	981	981	981	0
533	20241004	105000	25880771	981	981	981	981	0
534	20241004	104900	25880771	981	981	981	981	0
535	20241004	104800	25880771	981	981	981	981	0
536	20241004	104700	25880771	981	981	981	981	0
537	20241004	104600	25880771	981	981	981	981	0
538	20241004	104500	25880771	981	981	981	981	0
539	20241004	104400	25880771	981	981	981	981	0
540	20241004	104300	25880771	981	981	981	981	0
541	20241004	104200	25880771	981	981	981	981	0
542	20241004	104100	25880771	981	981	981	981	0
543	20241004	104000	25880771	981	981	981	981	0
544	20241004	103900	25880771	981	981	981	981	0
545	20241004	103800	25880771	981	981	981	981	0
546	20241004	103700	25880771	981	981	981	981	0
547	20241004	103600	25880771	981	981	981	981	0
548	20241004	103500	25880771	981	981	981	981	0
549	20241004	103400	25880771	981	981	981	981	0
550	20241004	103300	25880771	981	981	981	981	0
551	20241004	103200	25880771	981	981	981	981	0
552	20241004	103100	25880771	981	978	981	977	826
553	20241004	103000	25073144	979	979	979	979	0
554	20241004	102900	25073144	979	979	979	979	0
555	20241004	102800	25073144	979	979	979	979	0
556	20241004	102700	25073144	979	979	979	979	0
557	20241004	102600	25073144	979	980	980	979	167
558	20241004	102500	24909584	980	980	980	980	0
559	20241004	102400	24909584	980	981	981	980	129
560	20241004	102300	24783068	981	981	981	981	4
561	20241004	102200	24779144	982	982	982	982	0
562	20241004	102100	24779144	982	982	982	982	0
563	20241004	102000	24779144	982	982	982	982	0
564	20241004	101900	24779144	982	982	982	982	0
565	20241004	101800	24779144	982	982	982	982	0
566	20241004	101700	24779144	982	982	982	982	100
567	20241004	101600	24680944	983	983	983	983	100
568	20241004	101500	24582644	984	984	984	984	0
569	20241004	101400	24582644	984	984	984	984	0
570	20241004	101300	24582644	984	984	984	984	0
571	20241004	101200	24582644	984	984	984	984	0
572	20241004	101100	24582644	984	984	984	984	0
573	20241004	101000	24582644	984	984	984	984	0
574	20241004	100900	24582644	984	984	984	984	0
575	20241004	100800	24582644	984	984	984	984	12
576	20241004	100700	24570836	984	984	984	984	0
577	20241004	100600	24570836	984	985	985	984	174
578	20241004	100500	24399619	985	986	986	985	109
579	20241004	100400	24292252	986	986	986	986	0
580	20241004	100300	24292252	986	986	986	986	0
581	20241004	100200	24292252	986	986	986	986	30
582	20241004	100100	24262672	985	984	985	984	108
583	20241004	100000	24156307	978	978	978	978	0
584	20241004	095900	24156307	978	978	978	978	10
585	20241004	095800	24146527	978	978	978	978	10
586	20241004	095700	24136747	978	978	978	978	5
587	20241004	095600	24131857	978	978	978	978	10
588	20241004	095500	24122077	978	978	978	978	10
589	20241004	095400	24112297	978	978	978	978	15
590	20241004	095300	24097627	978	978	978	978	5
591	20241004	095200	24092737	978	978	978	978	1067
592	20241004	095100	23049211	978	978	978	978	0
593	20241004	095000	23049211	978	978	978	978	0
594	20241004	094900	23049211	978	978	978	978	1
595	20241004	094800	23048233	978	978	978	978	111
596	20241004	094700	22939675	985	985	985	985	13
597	20241004	094600	22926870	985	985	985	985	0
598	20241004	094500	22926870	985	985	985	985	4526
599	20241004	094400	18468760	985	985	985	985	0
600	20241004	094300	18468760	985	985	985	985	0
601	20241004	094200	18468760	985	985	985	985	2
602	20241004	094100	18466790	985	985	985	985	10
603	20241004	094000	18456940	986	986	986	986	0
604	20241004	093900	18456940	986	986	986	986	0
605	20241004	093800	18456940	986	986	986	986	0
606	20241004	093700	18456940	986	986	986	986	0
607	20241004	093600	18456940	986	986	986	986	0
608	20241004	093500	18456940	986	986	986	986	0
609	20241004	093400	18456940	986	986	987	986	12
610	20241004	093300	18445107	987	986	987	986	123
611	20241004	093200	18323828	986	986	986	986	5
612	20241004	093100	18318898	987	985	987	985	82
613	20241004	093000	18238045	986	985	986	985	18
614	20241004	092900	18220313	987	987	987	987	10
615	20241004	092800	18210443	987	977	987	977	51
616	20241004	092700	18160117	987	984	987	984	3
617	20241004	092600	18157160	975	979	979	975	3
618	20241004	092500	18154229	987	981	987	981	2
619	20241004	092400	18152261	985	985	985	985	100
620	20241004	092300	18053761	990	982	990	982	1056
621	20241004	092200	17011289	982	978	982	978	53
622	20241004	092100	16959309	977	973	977	973	857
623	20241004	092000	16125400	973	973	973	973	84
624	20241004	091900	16043668	967	967	967	967	5
625	20241004	091800	16038833	964	977	977	964	5404
626	20241004	091700	10767980	979	976	979	976	38
627	20241004	091600	10730867	977	979	979	977	2
628	20241004	091500	10728911	988	974	988	973	832
629	20241004	091400	9909017	975	975	975	975	10
630	20241004	091300	9899267	967	967	967	967	1
631	20241004	091200	9898300	976	973	976	965	8
632	20241004	091100	9890537	975	975	975	975	9
633	20241004	091000	9881762	977	986	986	977	2
634	20241004	090900	9879799	978	977	978	977	5
635	20241004	090800	9874910	988	975	988	974	908
636	20241004	090700	8982722	974	983	983	974	13
637	20241004	090600	8970029	985	979	999	979	3704
638	20241004	090500	5332694	980	965	980	965	747
639	20241004	090400	4605106	965	965	965	964	13
640	20241004	090300	4592569	971	963	971	963	2065
641	20241004	090200	2590730	969	961	969	961	92
642	20241004	090100	2502166	961	970	970	961	131
643	20241004	090000	2375375	970	959	970	959	2456