KissMeData/060240/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	194900	21864891	955	955	955	955	1
3	20241007	194800	21864891	955	955	955	955	0
4	20241007	194700	21864891	955	955	955	955	0
5	20241007	194600	21864891	955	955	955	955	0
6	20241007	194500	21864891	955	955	955	955	0
7	20241007	194400	21864891	955	955	955	955	0
8	20241007	194300	21864891	955	955	955	955	0
9	20241007	194200	21864891	955	955	955	955	0
10	20241007	194100	21864891	955	955	955	955	0
11	20241007	194000	21864891	955	955	955	955	0
12	20241007	193900	21864891	955	955	955	955	0
13	20241007	193800	21864891	955	955	955	955	0
14	20241007	193700	21864891	955	955	955	955	0
15	20241007	193600	21864891	955	955	955	955	0
16	20241007	193500	21864891	955	955	955	955	0
17	20241007	193400	21864891	955	955	955	955	0
18	20241007	193300	21864891	955	955	955	955	0
19	20241007	193200	21864891	955	955	955	955	0
20	20241007	193100	21864891	955	955	955	955	0
21	20241007	193000	21864891	955	955	955	955	0
22	20241007	192900	21864891	955	955	955	955	0
23	20241007	192800	21864891	955	955	955	955	0
24	20241007	192700	21864891	955	955	955	955	0
25	20241007	192600	21864891	955	955	955	955	0
26	20241007	192500	21864891	955	955	955	955	0
27	20241007	192400	21864891	955	955	955	955	0
28	20241007	192300	21864891	955	955	955	955	0
29	20241007	192200	21864891	955	955	955	955	0
30	20241007	192100	21864891	955	955	955	955	0
31	20241007	192000	21864891	955	955	955	955	0
32	20241007	191900	21864891	955	955	955	955	1
33	20241007	191800	21864891	955	955	955	955	0
34	20241007	191700	21864891	955	955	955	955	0
35	20241007	191600	21864891	955	955	955	955	0
36	20241007	191500	21864891	955	955	955	955	0
37	20241007	191400	21864891	955	955	955	955	0
38	20241007	191300	21864891	955	955	955	955	0
39	20241007	191200	21864891	955	955	955	955	0
40	20241007	191100	21864891	955	955	955	955	0
41	20241007	191000	21864891	955	955	955	955	0
42	20241007	190900	21864891	955	955	955	955	0
43	20241007	190800	21864891	955	955	955	955	0
44	20241007	190700	21864891	955	955	955	955	0
45	20241007	190600	21864891	955	955	955	955	0
46	20241007	190500	21864891	955	955	955	955	0
47	20241007	190400	21864891	955	955	955	955	0
48	20241007	190300	21864891	955	955	955	955	0
49	20241007	190200	21864891	955	955	955	955	0
50	20241007	190100	21864891	955	955	955	955	0
51	20241007	190000	21864891	955	955	955	955	0
52	20241007	185900	21864891	955	955	955	955	0
53	20241007	185800	21864891	955	955	955	955	0
54	20241007	185700	21864891	955	955	955	955	0
55	20241007	185600	21864891	955	955	955	955	0
56	20241007	185500	21864891	955	955	955	955	0
57	20241007	185400	21864891	955	955	955	955	0
58	20241007	185300	21864891	955	955	955	955	0
59	20241007	185200	21864891	955	955	955	955	0
60	20241007	185100	21864891	955	955	955	955	0
61	20241007	185000	21864891	955	955	955	955	0
62	20241007	184900	21864891	955	955	955	955	1
63	20241007	184800	21864891	955	955	955	955	0
64	20241007	184700	21864891	955	955	955	955	0
65	20241007	184600	21864891	955	955	955	955	0
66	20241007	184500	21864891	955	955	955	955	0
67	20241007	184400	21864891	955	955	955	955	0
68	20241007	184300	21864891	955	955	955	955	0
69	20241007	184200	21864891	955	955	955	955	0
70	20241007	184100	21864891	955	955	955	955	0
71	20241007	184000	21864891	955	955	955	955	0
72	20241007	183900	21864891	955	955	955	955	0
73	20241007	183800	21864891	955	955	955	955	0
74	20241007	183700	21864891	955	955	955	955	0
75	20241007	183600	21864891	955	955	955	955	0
76	20241007	183500	21864891	955	955	955	955	0
77	20241007	183400	21864891	955	955	955	955	0
78	20241007	183300	21864891	955	955	955	955	0
79	20241007	183200	21864891	955	955	955	955	0
80	20241007	183100	21864891	955	955	955	955	0
81	20241007	183000	21864891	955	955	955	955	0
82	20241007	182900	21864891	955	955	955	955	0
83	20241007	182800	21864891	955	955	955	955	0
84	20241007	182700	21864891	955	955	955	955	0
85	20241007	182600	21864891	955	955	955	955	0
86	20241007	182500	21864891	955	955	955	955	0
87	20241007	182400	21864891	955	955	955	955	0
88	20241007	182300	21864891	955	955	955	955	0
89	20241007	182200	21864891	955	955	955	955	0
90	20241007	182100	21864891	955	955	955	955	0
91	20241007	182000	21864891	955	955	955	955	0
92	20241007	181900	21864891	955	955	955	955	1
93	20241007	181800	21864891	955	955	955	955	0
94	20241007	181700	21864891	955	955	955	955	0
95	20241007	181600	21864891	955	955	955	955	0
96	20241007	181500	21864891	955	955	955	955	0
97	20241007	181400	21864891	955	955	955	955	0
98	20241007	181300	21864891	955	955	955	955	0
99	20241007	181200	21864891	955	955	955	955	0
100	20241007	181100	21864891	955	955	955	955	0
101	20241007	181000	21864891	955	955	955	955	0
102	20241007	180900	21864891	955	955	955	955	0
103	20241007	180800	21864891	955	955	955	955	0
104	20241007	180700	21864891	955	955	955	955	0
105	20241007	180600	21864891	955	955	955	955	0
106	20241007	180500	21864891	955	955	955	955	0
107	20241007	180400	21864891	955	955	955	955	0
108	20241007	180300	21864891	955	955	955	955	0
109	20241007	180200	21864891	955	955	955	955	0
110	20241007	180100	21864891	955	955	955	955	0
111	20241007	180000	21864891	955	955	955	955	0
112	20241007	175900	21864891	955	955	955	955	0
113	20241007	175800	21864891	955	955	955	955	0
114	20241007	175700	21864891	955	955	955	955	0
115	20241007	175600	21864891	955	955	955	955	0
116	20241007	175500	21864891	955	955	955	955	0
117	20241007	175400	21864891	955	955	955	955	0
118	20241007	175300	21864891	955	955	955	955	0
119	20241007	175200	21864891	955	955	955	955	0
120	20241007	175100	21864891	955	955	955	955	0
121	20241007	175000	21864891	955	955	955	955	0
122	20241007	174900	21864891	955	955	955	955	1
123	20241007	174800	21864891	955	955	955	955	0
124	20241007	174700	21864891	955	955	955	955	0
125	20241007	174600	21864891	955	955	955	955	0
126	20241007	174500	21864891	955	955	955	955	0
127	20241007	174400	21864891	955	955	955	955	0
128	20241007	174300	21864891	955	955	955	955	0
129	20241007	174200	21864891	955	955	955	955	0
130	20241007	174100	21864891	955	955	955	955	0
131	20241007	174000	21864891	955	955	955	955	0
132	20241007	173900	21864891	955	955	955	955	0
133	20241007	173800	21864891	955	955	955	955	0
134	20241007	173700	21864891	955	955	955	955	0
135	20241007	173600	21864891	955	955	955	955	0
136	20241007	173500	21864891	955	955	955	955	0
137	20241007	173400	21864891	955	955	955	955	0
138	20241007	173300	21864891	955	955	955	955	0
139	20241007	173200	21864891	955	955	955	955	0
140	20241007	173100	21864891	955	955	955	955	0
141	20241007	173000	21864891	955	955	955	955	0
142	20241007	172900	21864891	955	955	955	955	0
143	20241007	172800	21864891	955	955	955	955	0
144	20241007	172700	21864891	955	955	955	955	0
145	20241007	172600	21864891	955	955	955	955	0
146	20241007	172500	21864891	955	955	955	955	0
147	20241007	172400	21864891	955	955	955	955	0
148	20241007	172300	21864891	955	955	955	955	0
149	20241007	172200	21864891	955	955	955	955	0
150	20241007	172100	21864891	955	955	955	955	0
151	20241007	172000	21864891	955	955	955	955	0
152	20241007	171900	21864891	955	955	955	955	1
153	20241007	171800	21864891	955	955	955	955	0
154	20241007	171700	21864891	955	955	955	955	0
155	20241007	171600	21864891	955	955	955	955	0
156	20241007	171500	21864891	955	955	955	955	0
157	20241007	171400	21864891	955	955	955	955	0
158	20241007	171300	21864891	955	955	955	955	0
159	20241007	171200	21864891	955	955	955	955	0
160	20241007	171100	21864891	955	955	955	955	0
161	20241007	171000	21864891	955	955	955	955	0
162	20241007	170900	21864891	955	955	955	955	0
163	20241007	170800	21864891	955	955	955	955	0
164	20241007	170700	21864891	955	955	955	955	0
165	20241007	170600	21864891	955	955	955	955	0
166	20241007	170500	21864891	955	955	955	955	0
167	20241007	170400	21864891	955	955	955	955	0
168	20241007	170300	21864891	955	955	955	955	0
169	20241007	170200	21864891	955	955	955	955	0
170	20241007	170100	21864891	955	955	955	955	0
171	20241007	170000	21864891	955	955	955	955	0
172	20241007	165900	21864891	955	955	955	955	0
173	20241007	165800	21864891	955	955	955	955	0
174	20241007	165700	21864891	955	955	955	955	0
175	20241007	165600	21864891	955	955	955	955	0
176	20241007	165500	21864891	955	955	955	955	0
177	20241007	165400	21864891	955	955	955	955	0
178	20241007	165300	21864891	955	955	955	955	0
179	20241007	165200	21864891	955	955	955	955	0
180	20241007	165100	21864891	955	955	955	955	0
181	20241007	165000	21864891	955	955	955	955	0
182	20241007	164900	21864891	955	955	955	955	1
183	20241007	164800	21864891	955	955	955	955	0
184	20241007	164700	21864891	955	955	955	955	0
185	20241007	164600	21864891	955	955	955	955	0
186	20241007	164500	21864891	955	955	955	955	0
187	20241007	164400	21864891	955	955	955	955	0
188	20241007	164300	21864891	955	955	955	955	0
189	20241007	164200	21864891	955	955	955	955	0
190	20241007	164100	21864891	955	955	955	955	0
191	20241007	164000	21864891	955	955	955	955	0
192	20241007	163900	21864891	955	955	955	955	0
193	20241007	163800	21864891	955	955	955	955	0
194	20241007	163700	21864891	955	955	955	955	0
195	20241007	163600	21864891	955	955	955	955	0
196	20241007	163500	21864891	955	955	955	955	0
197	20241007	163400	21864891	955	955	955	955	0
198	20241007	163300	21864891	955	955	955	955	0
199	20241007	163200	21864891	955	955	955	955	0
200	20241007	163100	21864891	955	955	955	955	0
201	20241007	163000	21864891	955	955	955	955	0
202	20241007	162900	21864891	955	955	955	955	0
203	20241007	162800	21864891	955	955	955	955	0
204	20241007	162700	21864891	955	955	955	955	0
205	20241007	162600	21864891	955	955	955	955	0
206	20241007	162500	21864891	955	955	955	955	0
207	20241007	162400	21864891	955	955	955	955	0
208	20241007	162300	21864891	955	955	955	955	0
209	20241007	162200	21864891	955	955	955	955	0
210	20241007	162100	21864891	955	955	955	955	0
211	20241007	162000	21864891	955	955	955	955	0
212	20241007	161900	21864891	955	955	955	955	1
213	20241007	161800	21864891	955	955	955	955	0
214	20241007	161700	21864891	955	955	955	955	0
215	20241007	161600	21864891	955	955	955	955	0
216	20241007	161500	21864891	955	955	955	955	0
217	20241007	161400	21864891	955	955	955	955	0
218	20241007	161300	21864891	955	955	955	955	0
219	20241007	161200	21864891	955	955	955	955	0
220	20241007	161100	21864891	955	955	955	955	0
221	20241007	161000	21864891	955	955	955	955	0
222	20241007	160900	21864891	955	955	955	955	0
223	20241007	160800	21864891	955	955	955	955	0
224	20241007	160700	21864891	955	955	955	955	0
225	20241007	160600	21864891	955	955	955	955	0
226	20241007	160500	21864891	955	955	955	955	0
227	20241007	160400	21864891	955	955	955	955	0
228	20241007	160300	21864891	955	955	955	955	0
229	20241007	160200	21864891	955	955	955	955	0
230	20241007	160100	21864891	955	955	955	955	0
231	20241007	160000	21864891	955	955	955	955	0
232	20241007	155900	21864891	955	955	955	955	0
233	20241007	155800	21864891	955	955	955	955	0
234	20241007	155700	21864891	955	955	955	955	0
235	20241007	155600	21864891	955	955	955	955	0
236	20241007	155500	21864891	955	955	955	955	0
237	20241007	155400	21864891	955	955	955	955	0
238	20241007	155300	21864891	955	955	955	955	0
239	20241007	155200	21864891	955	955	955	955	0
240	20241007	155100	21864891	955	955	955	955	0
241	20241007	155000	21864891	955	955	955	955	0
242	20241007	154900	21864891	955	955	955	955	1
243	20241007	154800	21864891	955	955	955	955	0
244	20241007	154700	21864891	955	955	955	955	0
245	20241007	154600	21864891	955	955	955	955	0
246	20241007	154500	21864891	955	955	955	955	0
247	20241007	154400	21864891	955	955	955	955	0
248	20241007	154300	21864891	955	955	955	955	0
249	20241007	154200	21864891	955	955	955	955	0
250	20241007	154100	21864891	955	955	955	955	0
251	20241007	154000	21864891	955	955	955	955	0
252	20241007	153900	21864891	955	955	955	955	0
253	20241007	153800	21864891	955	955	955	955	0
254	20241007	153700	21864891	955	955	955	955	0
255	20241007	153600	21864891	955	955	955	955	0
256	20241007	153500	21864891	955	955	955	955	0
257	20241007	153400	21864891	955	955	955	955	0
258	20241007	153300	21864891	955	955	955	955	0
259	20241007	153200	21864891	955	955	955	955	0
260	20241007	153100	21864891	955	955	955	955	0
261	20241007	153000	21864891	955	955	955	955	0
262	20241007	152900	21864891	955	955	955	955	0
263	20241007	152800	21864891	955	955	955	955	0
264	20241007	152700	21864891	955	955	955	955	0
265	20241007	152600	21864891	955	955	955	955	0
266	20241007	152500	21864891	955	955	955	955	0
267	20241007	152400	21864891	955	955	955	955	0
268	20241007	152300	21864891	955	955	955	955	0
269	20241007	152200	21864891	955	955	955	955	0
270	20241007	152100	21864891	955	955	955	955	0
271	20241007	152000	21864891	955	955	955	955	0
272	20241007	151900	21864891	955	955	955	955	0
273	20241007	151800	21864891	955	955	955	955	0
274	20241007	151700	21864891	955	955	955	955	0
275	20241007	151600	21864891	955	955	955	955	0
276	20241007	151500	21864891	955	955	955	955	0
277	20241007	151400	21864891	955	955	955	955	0
278	20241007	151300	21864891	955	955	955	955	1
279	20241007	151200	21863936	954	954	954	954	1000
280	20241007	151100	20909936	954	954	954	954	0
281	20241007	151000	20909936	954	954	954	954	0
282	20241007	150900	20909936	954	954	954	954	20
283	20241007	150800	20890856	954	954	954	954	30
284	20241007	150700	20862236	954	954	954	954	0
285	20241007	150600	20862236	954	954	954	954	0
286	20241007	150500	20862236	954	954	954	954	0
287	20241007	150400	20862236	954	949	954	949	90
288	20241007	150300	20776821	954	954	954	954	1
289	20241007	150200	20775867	954	954	954	954	0
290	20241007	150100	20775867	954	954	954	954	0
291	20241007	150000	20775867	954	954	954	954	0
292	20241007	145900	20775867	954	954	954	954	2
293	20241007	145800	20773959	954	954	954	954	0
294	20241007	145700	20773959	954	954	954	954	1
295	20241007	145600	20773005	955	955	955	955	0
296	20241007	145500	20773005	955	955	955	955	0
297	20241007	145400	20773005	955	955	955	955	0
298	20241007	145300	20773005	955	955	955	955	0
299	20241007	145200	20773005	955	955	955	955	2
300	20241007	145100	20771095	955	955	955	955	0
301	20241007	145000	20771095	955	955	955	955	2
302	20241007	144900	20769185	955	955	955	955	0
303	20241007	144800	20769185	955	955	955	955	0
304	20241007	144700	20769185	955	955	955	955	2
305	20241007	144600	20767275	955	955	955	955	0
306	20241007	144500	20767275	955	955	955	955	0
307	20241007	144400	20767275	955	955	955	955	0
308	20241007	144300	20767275	955	955	955	955	2
309	20241007	144200	20765365	949	950	950	949	1779
310	20241007	144100	19076549	955	955	955	955	0
311	20241007	144000	19076549	955	955	955	955	2
312	20241007	143900	19074639	955	955	955	955	0
313	20241007	143800	19074639	955	955	955	955	0
314	20241007	143700	19074639	955	955	955	955	0
315	20241007	143600	19074639	955	955	955	955	0
316	20241007	143500	19074639	955	955	955	955	0
317	20241007	143400	19074639	955	955	955	955	0
318	20241007	143300	19074639	955	955	955	955	0
319	20241007	143200	19074639	955	955	955	955	1
320	20241007	143100	19073684	950	950	950	950	0
321	20241007	143000	19073684	950	950	950	950	0
322	20241007	142900	19073684	950	950	950	950	0
323	20241007	142800	19073684	950	950	950	950	0
324	20241007	142700	19073684	950	950	950	950	0
325	20241007	142600	19073684	950	955	955	950	928
326	20241007	142500	18187887	955	955	955	955	0
327	20241007	142400	18187887	955	955	955	955	0
328	20241007	142300	18187887	955	955	955	955	0
329	20241007	142200	18187887	955	955	955	955	1
330	20241007	142100	18186932	950	950	950	950	0
331	20241007	142000	18186932	950	950	950	950	0
332	20241007	141900	18186932	950	950	950	950	0
333	20241007	141800	18186932	950	955	955	950	5
334	20241007	141700	18182162	955	955	955	955	0
335	20241007	141600	18182162	955	955	955	955	2
336	20241007	141500	18180252	955	955	955	955	1
337	20241007	141400	18179297	955	955	955	955	2
338	20241007	141300	18177387	955	955	955	955	0
339	20241007	141200	18177387	955	955	955	955	0
340	20241007	141100	18177387	955	955	955	955	2
341	20241007	141000	18175477	954	954	954	954	0
342	20241007	140900	18175477	954	954	954	954	0
343	20241007	140800	18175477	954	954	954	954	0
344	20241007	140700	18175477	954	954	954	954	2
345	20241007	140600	18173569	954	954	954	954	0
346	20241007	140500	18173569	954	954	954	954	2
347	20241007	140400	18171661	954	951	954	949	404
348	20241007	140300	17787790	955	955	955	955	0
349	20241007	140200	17787790	955	955	955	955	2
350	20241007	140100	17785880	955	955	955	955	0
351	20241007	140000	17785880	955	955	955	955	2
352	20241007	135900	17783970	955	955	955	955	0
353	20241007	135800	17783970	955	955	955	955	0
354	20241007	135700	17783970	955	955	955	955	2
355	20241007	135600	17782060	955	955	955	955	0
356	20241007	135500	17782060	955	955	955	955	0
357	20241007	135400	17782060	955	955	955	955	2
358	20241007	135300	17780150	955	955	955	955	0
359	20241007	135200	17780150	955	955	955	955	0
360	20241007	135100	17780150	955	955	955	955	2
361	20241007	135000	17778240	951	951	951	951	0
362	20241007	134900	17778240	951	951	951	951	0
363	20241007	134800	17778240	951	951	951	951	0
364	20241007	134700	17778240	951	951	951	951	0
365	20241007	134600	17778240	951	951	951	951	0
366	20241007	134500	17778240	951	951	951	951	0
367	20241007	134400	17778240	951	952	952	951	3089
368	20241007	134300	14837601	952	952	952	952	60
369	20241007	134200	14780481	952	952	952	952	0
370	20241007	134100	14780481	952	952	952	952	0
371	20241007	134000	14780481	952	952	952	952	0
372	20241007	133900	14780481	952	952	952	952	0
373	20241007	133800	14780481	952	952	952	952	0
374	20241007	133700	14780481	952	952	952	952	0
375	20241007	133600	14780481	952	952	952	952	0
376	20241007	133500	14780481	952	952	952	952	0
377	20241007	133400	14780481	952	952	952	952	0
378	20241007	133300	14780481	952	952	952	952	0
379	20241007	133200	14780481	952	952	952	952	0
380	20241007	133100	14780481	952	952	952	952	0
381	20241007	133000	14780481	952	952	952	952	92
382	20241007	132900	14692897	952	952	952	952	0
383	20241007	132800	14692897	952	952	952	952	0
384	20241007	132700	14692897	952	952	952	952	0
385	20241007	132600	14692897	952	952	952	952	0
386	20241007	132500	14692897	952	952	952	952	0
387	20241007	132400	14692897	952	952	952	952	0
388	20241007	132300	14692897	952	952	952	952	8
389	20241007	132200	14685281	955	955	955	955	0
390	20241007	132100	14685281	955	955	955	955	0
391	20241007	132000	14685281	955	955	955	955	0
392	20241007	131900	14685281	955	955	955	955	1
393	20241007	131800	14684326	951	951	951	951	0
394	20241007	131700	14684326	951	951	951	951	0
395	20241007	131600	14684326	951	951	951	951	75
396	20241007	131500	14613001	955	955	955	955	0
397	20241007	131400	14613001	955	955	955	955	0
398	20241007	131300	14613001	955	955	955	955	0
399	20241007	131200	14613001	955	955	955	955	0
400	20241007	131100	14613001	955	955	955	955	0
401	20241007	131000	14613001	955	955	955	955	3
402	20241007	130900	14610136	955	955	955	955	2
403	20241007	130800	14608226	955	955	955	955	1
404	20241007	130700	14607271	955	955	955	955	0
405	20241007	130600	14607271	955	955	955	955	0
406	20241007	130500	14607271	955	955	955	955	0
407	20241007	130400	14607271	955	955	955	955	0
408	20241007	130300	14607271	955	955	955	955	0
409	20241007	130200	14607271	955	955	955	955	0
410	20241007	130100	14607271	955	955	955	955	0
411	20241007	130000	14607271	955	955	955	955	0
412	20241007	125900	14607271	955	955	955	955	0
413	20241007	125800	14607271	955	955	955	955	0
414	20241007	125700	14607271	955	955	955	955	0
415	20241007	125600	14607271	955	955	955	955	0
416	20241007	125500	14607271	955	955	955	955	0
417	20241007	125400	14607271	955	955	955	955	0
418	20241007	125300	14607271	955	955	955	955	0
419	20241007	125200	14607271	955	953	955	953	300
420	20241007	125100	14320804	956	956	956	956	0
421	20241007	125000	14320804	956	956	956	956	0
422	20241007	124900	14320804	956	956	956	956	0
423	20241007	124800	14320804	956	956	956	956	0
424	20241007	124700	14320804	956	956	956	956	0
425	20241007	124600	14320804	956	956	956	956	0
426	20241007	124500	14320804	956	956	956	956	0
427	20241007	124400	14320804	956	956	956	956	0
428	20241007	124300	14320804	956	956	956	956	0
429	20241007	124200	14320804	956	956	956	956	0
430	20241007	124100	14320804	956	956	956	956	0
431	20241007	124000	14320804	956	956	956	956	0
432	20241007	123900	14320804	956	956	956	956	0
433	20241007	123800	14320804	956	956	956	956	0
434	20241007	123700	14320804	956	956	956	956	0
435	20241007	123600	14320804	956	956	956	956	0
436	20241007	123500	14320804	956	956	956	956	0
437	20241007	123400	14320804	956	956	956	956	0
438	20241007	123300	14320804	956	956	956	956	0
439	20241007	123200	14320804	956	956	956	956	0
440	20241007	123100	14320804	956	956	956	956	0
441	20241007	123000	14320804	956	956	956	956	0
442	20241007	122900	14320804	956	956	956	956	0
443	20241007	122800	14320804	956	956	956	956	0
444	20241007	122700	14320804	956	956	956	956	0
445	20241007	122600	14320804	956	956	956	956	0
446	20241007	122500	14320804	956	956	956	956	0
447	20241007	122400	14320804	956	956	956	956	0
448	20241007	122300	14320804	956	956	956	956	0
449	20241007	122200	14320804	956	956	956	956	0
450	20241007	122100	14320804	956	956	956	956	0
451	20241007	122000	14320804	956	956	956	956	0
452	20241007	121900	14320804	956	956	956	956	0
453	20241007	121800	14320804	956	956	956	956	0
454	20241007	121700	14320804	956	956	956	956	0
455	20241007	121600	14320804	956	956	956	956	0
456	20241007	121500	14320804	956	956	956	956	0
457	20241007	121400	14320804	956	956	956	956	0
458	20241007	121300	14320804	956	956	956	956	0
459	20241007	121200	14320804	956	956	956	956	0
460	20241007	121100	14320804	956	956	956	956	0
461	20241007	121000	14320804	956	956	956	956	0
462	20241007	120900	14320804	956	956	956	956	0
463	20241007	120800	14320804	956	956	956	956	0
464	20241007	120700	14320804	956	956	956	956	0
465	20241007	120600	14320804	956	956	956	956	9
466	20241007	120500	14312200	949	949	949	949	0
467	20241007	120400	14312200	949	949	949	949	0
468	20241007	120300	14312200	949	949	949	949	0
469	20241007	120200	14312200	949	949	949	949	0
470	20241007	120100	14312200	949	949	949	949	0
471	20241007	120000	14312200	949	949	949	949	0
472	20241007	115900	14312200	949	949	949	949	0
473	20241007	115800	14312200	949	949	949	949	0
474	20241007	115700	14312200	949	949	949	949	0
475	20241007	115600	14312200	949	949	949	949	170
476	20241007	115500	14150870	949	949	949	949	0
477	20241007	115400	14150870	949	949	949	949	0
478	20241007	115300	14150870	949	949	949	949	0
479	20241007	115200	14150870	949	951	951	947	946
480	20241007	115100	13252846	951	951	951	951	357
481	20241007	115000	12913339	956	956	956	956	0
482	20241007	114900	12913339	956	956	956	956	0
483	20241007	114800	12913339	956	956	956	956	0
484	20241007	114700	12913339	956	956	956	956	0
485	20241007	114600	12913339	956	956	956	956	0
486	20241007	114500	12913339	956	956	956	956	0
487	20241007	114400	12913339	956	956	956	956	0
488	20241007	114300	12913339	956	956	956	956	0
489	20241007	114200	12913339	956	956	956	956	0
490	20241007	114100	12913339	956	956	956	956	3
491	20241007	114000	12910471	951	951	951	951	6
492	20241007	113900	12904765	951	951	951	951	0
493	20241007	113800	12904765	951	951	951	951	0
494	20241007	113700	12904765	951	951	951	951	6
495	20241007	113600	12899059	956	956	956	956	0
496	20241007	113500	12899059	956	956	956	956	0
497	20241007	113400	12899059	956	956	956	956	0
498	20241007	113300	12899059	956	956	956	956	0
499	20241007	113200	12899059	956	956	956	956	0
500	20241007	113100	12899059	956	956	956	956	0
501	20241007	113000	12899059	956	956	956	956	0
502	20241007	112900	12899059	956	956	956	956	0
503	20241007	112800	12899059	956	956	956	956	0
504	20241007	112700	12899059	956	956	956	956	0
505	20241007	112600	12899059	956	956	956	956	0
506	20241007	112500	12899059	956	956	956	956	0
507	20241007	112400	12899059	956	956	956	956	0
508	20241007	112300	12899059	956	956	956	956	0
509	20241007	112200	12899059	956	956	956	956	0
510	20241007	112100	12899059	956	956	956	956	0
511	20241007	112000	12899059	956	956	956	956	0
512	20241007	111900	12899059	956	956	956	956	0
513	20241007	111800	12899059	956	956	956	956	1
514	20241007	111700	12898103	951	951	951	951	0
515	20241007	111600	12898103	951	951	951	951	0
516	20241007	111500	12898103	951	951	951	951	2
517	20241007	111400	12896201	957	957	957	957	0
518	20241007	111300	12896201	957	957	957	957	0
519	20241007	111200	12896201	957	957	957	957	0
520	20241007	111100	12896201	957	957	957	957	0
521	20241007	111000	12896201	957	957	957	957	0
522	20241007	110900	12896201	957	957	957	957	0
523	20241007	110800	12896201	957	957	957	957	0
524	20241007	110700	12896201	957	957	957	957	0
525	20241007	110600	12896201	957	957	957	957	0
526	20241007	110500	12896201	957	957	957	957	0
527	20241007	110400	12896201	957	957	957	957	0
528	20241007	110300	12896201	957	957	957	957	0
529	20241007	110200	12896201	957	957	957	957	0
530	20241007	110100	12896201	957	957	957	957	0
531	20241007	110000	12896201	957	957	957	957	0
532	20241007	105900	12896201	957	957	957	957	0
533	20241007	105800	12896201	957	957	957	957	0
534	20241007	105700	12896201	957	957	957	957	0
535	20241007	105600	12896201	957	957	957	957	0
536	20241007	105500	12896201	957	957	957	957	0
537	20241007	105400	12896201	957	957	957	957	0
538	20241007	105300	12896201	957	957	957	957	0
539	20241007	105200	12896201	957	957	957	957	0
540	20241007	105100	12896201	957	957	957	957	0
541	20241007	105000	12896201	957	957	957	957	0
542	20241007	104900	12896201	957	957	957	957	0
543	20241007	104800	12896201	957	957	957	957	0
544	20241007	104700	12896201	957	957	957	957	0
545	20241007	104600	12896201	957	957	957	957	0
546	20241007	104500	12896201	957	957	957	957	0
547	20241007	104400	12896201	957	957	957	957	0
548	20241007	104300	12896201	957	957	957	957	0
549	20241007	104200	12896201	957	957	957	950	25
550	20241007	104100	12872297	957	950	957	950	4
551	20241007	104000	12868490	956	956	956	956	0
552	20241007	103900	12868490	956	956	956	956	0
553	20241007	103800	12868490	956	956	956	956	0
554	20241007	103700	12868490	956	956	956	956	0
555	20241007	103600	12868490	956	956	956	956	16
556	20241007	103500	12853194	955	955	955	955	0
557	20241007	103400	12853194	955	955	955	955	10
558	20241007	103300	12843644	955	955	955	955	10
559	20241007	103200	12834094	956	956	956	956	0
560	20241007	103100	12834094	956	956	956	956	0
561	20241007	103000	12834094	956	956	956	956	0
562	20241007	102900	12834094	956	956	956	956	0
563	20241007	102800	12834094	956	956	956	956	1
564	20241007	102700	12833138	947	956	956	947	5384
565	20241007	102600	7725401	957	957	957	957	0
566	20241007	102500	7725401	957	957	957	957	0
567	20241007	102400	7725401	957	957	957	957	848
568	20241007	102300	6913865	957	957	957	957	27
569	20241007	102200	6888026	957	958	958	957	403
570	20241007	102100	6502026	958	959	959	958	104
571	20241007	102000	6402296	965	965	965	965	0
572	20241007	101900	6402296	965	965	965	965	0
573	20241007	101800	6402296	965	965	965	965	0
574	20241007	101700	6402296	965	965	965	965	0
575	20241007	101600	6402296	965	965	965	965	0
576	20241007	101500	6402296	965	965	965	965	0
577	20241007	101400	6402296	965	965	965	965	0
578	20241007	101300	6402296	965	965	965	965	0
579	20241007	101200	6402296	965	965	965	965	1
580	20241007	101100	6401331	965	965	965	965	0
581	20241007	101000	6401331	965	965	965	965	0
582	20241007	100900	6401331	965	965	965	965	0
583	20241007	100800	6401331	965	965	965	965	0
584	20241007	100700	6401331	965	965	965	965	0
585	20241007	100600	6401331	965	965	965	965	1
586	20241007	100500	6400366	965	965	965	965	1
587	20241007	100400	6399401	959	959	959	959	9
588	20241007	100300	6390770	966	966	966	966	0
589	20241007	100200	6390770	966	966	966	966	1
590	20241007	100100	6389804	965	965	965	965	0
591	20241007	100000	6389804	965	965	965	965	0
592	20241007	095900	6389804	965	965	965	965	1740
593	20241007	095800	4710704	965	965	965	965	0
594	20241007	095700	4710704	965	965	965	965	260
595	20241007	095600	4459804	965	965	965	965	0
596	20241007	095500	4459804	965	965	965	965	0
597	20241007	095400	4459804	965	965	965	965	0
598	20241007	095300	4459804	965	965	965	965	0
599	20241007	095200	4459804	965	965	965	965	100
600	20241007	095100	4363304	965	965	965	965	0
601	20241007	095000	4363304	965	965	965	965	0
602	20241007	094900	4363304	965	965	965	965	0
603	20241007	094800	4363304	965	965	965	965	0
604	20241007	094700	4363304	965	965	965	965	0
605	20241007	094600	4363304	965	965	965	965	12
606	20241007	094500	4351724	964	964	964	964	0
607	20241007	094400	4351724	964	964	964	964	100
608	20241007	094300	4255324	964	964	964	964	0
609	20241007	094200	4255324	964	964	964	964	0
610	20241007	094100	4255324	964	964	964	964	0
611	20241007	094000	4255324	964	964	964	964	0
612	20241007	093900	4255324	964	964	964	964	0
613	20241007	093800	4255324	964	964	964	964	0
614	20241007	093700	4255324	964	964	964	964	0
615	20241007	093600	4255324	964	964	964	964	0
616	20241007	093500	4255324	964	964	964	964	1
617	20241007	093400	4254360	956	956	956	956	0
618	20241007	093300	4254360	956	956	956	956	0
619	20241007	093200	4254360	956	956	956	956	0
620	20241007	093100	4254360	956	956	956	956	0
621	20241007	093000	4254360	956	956	956	956	0
622	20241007	092900	4254360	956	956	956	956	0
623	20241007	092800	4254360	956	956	956	956	0
624	20241007	092700	4254360	956	956	956	956	0
625	20241007	092600	4254360	956	956	956	956	0
626	20241007	092500	4254360	956	956	956	956	0
627	20241007	092400	4254360	956	956	956	956	0
628	20241007	092300	4254360	956	956	956	956	0
629	20241007	092200	4254360	956	956	956	956	2808
630	20241007	092100	1569912	956	956	956	956	192
631	20241007	092000	1386360	956	956	956	956	0
632	20241007	091900	1386360	956	956	956	956	0
633	20241007	091800	1386360	956	956	956	956	600
634	20241007	091700	812760	956	964	965	956	70
635	20241007	091600	745223	965	965	965	965	0
636	20241007	091500	745223	965	965	965	965	50
637	20241007	091400	696973	964	964	964	964	0
638	20241007	091300	696973	964	964	964	964	131
639	20241007	091200	570689	962	956	962	956	391
640	20241007	091100	196881	956	956	956	956	0
641	20241007	091000	196881	956	956	956	956	0
642	20241007	090900	196881	956	956	956	956	0
643	20241007	090800	196881	956	956	956	956	0
644	20241007	090700	196881	956	956	956	956	0
645	20241007	090600	196881	956	956	956	956	0
646	20241007	090500	196881	956	956	956	956	200
647	20241007	090400	5681	956	956	956	956	0
648	20241007	090300	5681	956	956	956	956	0
649	20241007	090200	5681	956	956	956	956	1
650	20241007	090100	4725	945	945	945	945	0
651	20241007	090000	4725	945	945	945	945	5