KissMeData/020180/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	190600	51801198	909	909	909	909	4599
3	20241002	190500	51801198	909	909	909	909	0
4	20241002	190400	51801198	909	909	909	909	0
5	20241002	190300	51801198	909	909	909	909	0
6	20241002	190200	51801198	909	909	909	909	0
7	20241002	190100	51801198	909	909	909	909	0
8	20241002	190000	51801198	909	909	909	909	0
9	20241002	185900	51801198	909	909	909	909	0
10	20241002	185800	51801198	909	909	909	909	0
11	20241002	185700	51801198	909	909	909	909	0
12	20241002	185600	51801198	909	909	909	909	0
13	20241002	185500	51801198	909	909	909	909	0
14	20241002	185400	51801198	909	909	909	909	0
15	20241002	185300	51801198	909	909	909	909	0
16	20241002	185200	51801198	909	909	909	909	0
17	20241002	185100	51801198	909	909	909	909	0
18	20241002	185000	51801198	909	909	909	909	0
19	20241002	184900	51801198	909	909	909	909	0
20	20241002	184800	51801198	909	909	909	909	0
21	20241002	184700	51801198	909	909	909	909	0
22	20241002	184600	51801198	909	909	909	909	0
23	20241002	184500	51801198	909	909	909	909	0
24	20241002	184400	51801198	909	909	909	909	0
25	20241002	184300	51801198	909	909	909	909	0
26	20241002	184200	51801198	909	909	909	909	0
27	20241002	184100	51801198	909	909	909	909	0
28	20241002	184000	51801198	909	909	909	909	0
29	20241002	183900	51801198	909	909	909	909	0
30	20241002	183800	51801198	909	909	909	909	0
31	20241002	183700	51801198	909	909	909	909	0
32	20241002	183600	51801198	909	909	909	909	4599
33	20241002	183500	51801198	909	909	909	909	0
34	20241002	183400	51801198	909	909	909	909	0
35	20241002	183300	51801198	909	909	909	909	0
36	20241002	183200	51801198	909	909	909	909	0
37	20241002	183100	51801198	909	909	909	909	0
38	20241002	183000	51801198	909	909	909	909	0
39	20241002	182900	51801198	909	909	909	909	0
40	20241002	182800	51801198	909	909	909	909	0
41	20241002	182700	51801198	909	909	909	909	0
42	20241002	182600	51801198	909	909	909	909	0
43	20241002	182500	51801198	909	909	909	909	0
44	20241002	182400	51801198	909	909	909	909	0
45	20241002	182300	51801198	909	909	909	909	0
46	20241002	182200	51801198	909	909	909	909	0
47	20241002	182100	51801198	909	909	909	909	0
48	20241002	182000	51801198	909	909	909	909	0
49	20241002	181900	51801198	909	909	909	909	0
50	20241002	181800	51801198	909	909	909	909	0
51	20241002	181700	51801198	909	909	909	909	0
52	20241002	181600	51801198	909	909	909	909	0
53	20241002	181500	51801198	909	909	909	909	0
54	20241002	181400	51801198	909	909	909	909	0
55	20241002	181300	51801198	909	909	909	909	0
56	20241002	181200	51801198	909	909	909	909	0
57	20241002	181100	51801198	909	909	909	909	0
58	20241002	181000	51801198	909	909	909	909	0
59	20241002	180900	51801198	909	909	909	909	0
60	20241002	180800	51801198	909	909	909	909	0
61	20241002	180700	51801198	909	909	909	909	0
62	20241002	180600	51801198	909	909	909	909	4599
63	20241002	180500	51801198	909	909	909	909	0
64	20241002	180400	51801198	909	909	909	909	0
65	20241002	180300	51801198	909	909	909	909	0
66	20241002	180200	51801198	909	909	909	909	0
67	20241002	180100	51801198	909	909	909	909	0
68	20241002	180000	51801198	909	909	909	909	0
69	20241002	175900	51801198	909	909	909	909	0
70	20241002	175800	51801198	909	909	909	909	0
71	20241002	175700	51801198	909	909	909	909	0
72	20241002	175600	51801198	909	909	909	909	0
73	20241002	175500	51801198	909	909	909	909	0
74	20241002	175400	51801198	909	909	909	909	0
75	20241002	175300	51801198	909	909	909	909	0
76	20241002	175200	51801198	909	909	909	909	0
77	20241002	175100	51801198	909	909	909	909	0
78	20241002	175000	51801198	909	909	909	909	0
79	20241002	174900	51801198	909	909	909	909	0
80	20241002	174800	51801198	909	909	909	909	0
81	20241002	174700	51801198	909	909	909	909	0
82	20241002	174600	51801198	909	909	909	909	0
83	20241002	174500	51801198	909	909	909	909	0
84	20241002	174400	51801198	909	909	909	909	0
85	20241002	174300	51801198	909	909	909	909	0
86	20241002	174200	51801198	909	909	909	909	0
87	20241002	174100	51801198	909	909	909	909	0
88	20241002	174000	51801198	909	909	909	909	0
89	20241002	173900	51801198	909	909	909	909	0
90	20241002	173800	51801198	909	909	909	909	0
91	20241002	173700	51801198	909	909	909	909	0
92	20241002	173600	51801198	909	909	909	909	4599
93	20241002	173500	51801198	909	909	909	909	0
94	20241002	173400	51801198	909	909	909	909	0
95	20241002	173300	51801198	909	909	909	909	0
96	20241002	173200	51801198	909	909	909	909	0
97	20241002	173100	51801198	909	909	909	909	0
98	20241002	173000	51801198	909	909	909	909	0
99	20241002	172900	51801198	909	909	909	909	0
100	20241002	172800	51801198	909	909	909	909	0
101	20241002	172700	51801198	909	909	909	909	0
102	20241002	172600	51801198	909	909	909	909	0
103	20241002	172500	51801198	909	909	909	909	0
104	20241002	172400	51801198	909	909	909	909	0
105	20241002	172300	51801198	909	909	909	909	0
106	20241002	172200	51801198	909	909	909	909	0
107	20241002	172100	51801198	909	909	909	909	0
108	20241002	172000	51801198	909	909	909	909	0
109	20241002	171900	51801198	909	909	909	909	0
110	20241002	171800	51801198	909	909	909	909	0
111	20241002	171700	51801198	909	909	909	909	0
112	20241002	171600	51801198	909	909	909	909	0
113	20241002	171500	51801198	909	909	909	909	0
114	20241002	171400	51801198	909	909	909	909	0
115	20241002	171300	51801198	909	909	909	909	0
116	20241002	171200	51801198	909	909	909	909	0
117	20241002	171100	51801198	909	909	909	909	0
118	20241002	171000	51801198	909	909	909	909	0
119	20241002	170900	51801198	909	909	909	909	0
120	20241002	170800	51801198	909	909	909	909	0
121	20241002	170700	51801198	909	909	909	909	0
122	20241002	170600	51801198	909	909	909	909	4599
123	20241002	170500	51801198	909	909	909	909	0
124	20241002	170400	51801198	909	909	909	909	0
125	20241002	170300	51801198	909	909	909	909	0
126	20241002	170200	51801198	909	909	909	909	0
127	20241002	170100	51801198	909	909	909	909	0
128	20241002	170000	51801198	909	909	909	909	0
129	20241002	165900	51801198	909	909	909	909	0
130	20241002	165800	51801198	909	909	909	909	0
131	20241002	165700	51801198	909	909	909	909	0
132	20241002	165600	51801198	909	909	909	909	0
133	20241002	165500	51801198	909	909	909	909	0
134	20241002	165400	51801198	909	909	909	909	0
135	20241002	165300	51801198	909	909	909	909	0
136	20241002	165200	51801198	909	909	909	909	0
137	20241002	165100	51801198	909	909	909	909	0
138	20241002	165000	51801198	909	909	909	909	0
139	20241002	164900	51801198	909	909	909	909	0
140	20241002	164800	51801198	909	909	909	909	0
141	20241002	164700	51801198	909	909	909	909	0
142	20241002	164600	51801198	909	909	909	909	0
143	20241002	164500	51801198	909	909	909	909	0
144	20241002	164400	51801198	909	909	909	909	0
145	20241002	164300	51801198	909	909	909	909	0
146	20241002	164200	51801198	909	909	909	909	0
147	20241002	164100	51801198	909	909	909	909	0
148	20241002	164000	51801198	909	909	909	909	0
149	20241002	163900	51801198	909	909	909	909	0
150	20241002	163800	51801198	909	909	909	909	0
151	20241002	163700	51801198	909	909	909	909	0
152	20241002	163600	51801198	909	909	909	909	4599
153	20241002	163500	51801198	909	909	909	909	0
154	20241002	163400	51801198	909	909	909	909	0
155	20241002	163300	51801198	909	909	909	909	0
156	20241002	163200	51801198	909	909	909	909	0
157	20241002	163100	51801198	909	909	909	909	0
158	20241002	163000	51801198	909	909	909	909	0
159	20241002	162900	51801198	909	909	909	909	0
160	20241002	162800	51801198	909	909	909	909	0
161	20241002	162700	51801198	909	909	909	909	0
162	20241002	162600	51801198	909	909	909	909	0
163	20241002	162500	51801198	909	909	909	909	0
164	20241002	162400	51801198	909	909	909	909	0
165	20241002	162300	51801198	909	909	909	909	0
166	20241002	162200	51801198	909	909	909	909	0
167	20241002	162100	51801198	909	909	909	909	0
168	20241002	162000	51801198	909	909	909	909	0
169	20241002	161900	51801198	909	909	909	909	0
170	20241002	161800	51801198	909	909	909	909	0
171	20241002	161700	51801198	909	909	909	909	0
172	20241002	161600	51801198	909	909	909	909	0
173	20241002	161500	51801198	909	909	909	909	0
174	20241002	161400	51801198	909	909	909	909	0
175	20241002	161300	51801198	909	909	909	909	0
176	20241002	161200	51801198	909	909	909	909	0
177	20241002	161100	51801198	909	909	909	909	0
178	20241002	161000	51801198	909	909	909	909	0
179	20241002	160900	51801198	909	909	909	909	0
180	20241002	160800	51801198	909	909	909	909	0
181	20241002	160700	51801198	909	909	909	909	0
182	20241002	160600	51801198	909	909	909	909	4599
183	20241002	160500	51801198	909	909	909	909	0
184	20241002	160400	51801198	909	909	909	909	0
185	20241002	160300	51801198	909	909	909	909	0
186	20241002	160200	51801198	909	909	909	909	0
187	20241002	160100	51801198	909	909	909	909	0
188	20241002	160000	51801198	909	909	909	909	0
189	20241002	155900	51801198	909	909	909	909	0
190	20241002	155800	51801198	909	909	909	909	0
191	20241002	155700	51801198	909	909	909	909	0
192	20241002	155600	51801198	909	909	909	909	0
193	20241002	155500	51801198	909	909	909	909	0
194	20241002	155400	51801198	909	909	909	909	0
195	20241002	155300	51801198	909	909	909	909	0
196	20241002	155200	51801198	909	909	909	909	0
197	20241002	155100	51801198	909	909	909	909	0
198	20241002	155000	51801198	909	909	909	909	0
199	20241002	154900	51801198	909	909	909	909	0
200	20241002	154800	51801198	909	909	909	909	0
201	20241002	154700	51801198	909	909	909	909	0
202	20241002	154600	51801198	909	909	909	909	0
203	20241002	154500	51801198	909	909	909	909	0
204	20241002	154400	51801198	909	909	909	909	0
205	20241002	154300	51801198	909	909	909	909	0
206	20241002	154200	51801198	909	909	909	909	0
207	20241002	154100	51801198	909	909	909	909	0
208	20241002	154000	51801198	909	909	909	909	0
209	20241002	153900	51801198	909	909	909	909	0
210	20241002	153800	51801198	909	909	909	909	0
211	20241002	153700	51801198	909	909	909	909	0
212	20241002	153600	51801198	909	909	909	909	4599
213	20241002	153500	51801198	909	909	909	909	0
214	20241002	153400	51801198	909	909	909	909	0
215	20241002	153300	51801198	909	909	909	909	0
216	20241002	153200	51801198	909	909	909	909	0
217	20241002	153100	51801198	909	909	909	909	0
218	20241002	153000	51801198	909	909	909	909	4599
219	20241002	152900	47620707	898	898	898	898	0
220	20241002	152800	47620707	898	898	898	898	0
221	20241002	152700	47620707	898	898	898	898	0
222	20241002	152600	47620707	898	898	898	898	0
223	20241002	152500	47620707	898	898	898	898	0
224	20241002	152400	47620707	898	898	898	898	0
225	20241002	152300	47620707	898	898	898	898	0
226	20241002	152200	47620707	898	898	898	898	0
227	20241002	152100	47620707	898	898	898	898	0
228	20241002	152000	47620707	898	898	898	898	0
229	20241002	151900	47620707	898	898	898	898	2463
230	20241002	151800	45408933	904	904	904	904	0
231	20241002	151700	45408933	904	898	904	898	2
232	20241002	151600	45407131	904	898	904	898	657
233	20241002	151500	44817139	898	904	904	898	4686
234	20241002	151400	40602148	904	904	904	904	50
235	20241002	151300	40556948	904	901	904	900	1129
236	20241002	151200	39540334	901	901	901	901	1513
237	20241002	151100	38177121	907	907	907	907	1
238	20241002	151000	38176214	900	901	901	900	1039
239	20241002	150900	37240864	908	908	908	908	0
240	20241002	150800	37240864	908	908	908	908	0
241	20241002	150700	37240864	908	908	908	908	0
242	20241002	150600	37240864	908	908	908	908	0
243	20241002	150500	37240864	908	908	908	908	0
244	20241002	150400	37240864	908	908	908	908	0
245	20241002	150300	37240864	908	908	908	908	0
246	20241002	150200	37240864	908	908	908	908	0
247	20241002	150100	37240864	908	908	908	908	0
248	20241002	150000	37240864	908	908	908	908	1
249	20241002	145900	37239956	908	908	908	908	0
250	20241002	145800	37239956	908	908	908	908	0
251	20241002	145700	37239956	908	908	908	908	5
252	20241002	145600	37235416	900	900	900	900	100
253	20241002	145500	37145416	907	907	907	907	0
254	20241002	145400	37145416	907	907	907	907	0
255	20241002	145300	37145416	907	907	907	907	0
256	20241002	145200	37145416	907	907	907	907	5
257	20241002	145100	37140881	901	901	901	901	0
258	20241002	145000	37140881	901	901	901	901	0
259	20241002	144900	37140881	901	901	901	901	0
260	20241002	144800	37140881	901	901	901	901	0
261	20241002	144700	37140881	901	901	901	901	0
262	20241002	144600	37140881	901	901	901	901	0
263	20241002	144500	37140881	901	901	901	901	0
264	20241002	144400	37140881	901	901	901	901	0
265	20241002	144300	37140881	901	901	901	901	0
266	20241002	144200	37140881	901	901	901	901	0
267	20241002	144100	37140881	901	901	901	901	0
268	20241002	144000	37140881	901	901	901	901	0
269	20241002	143900	37140881	901	901	901	901	0
270	20241002	143800	37140881	901	901	901	901	0
271	20241002	143700	37140881	901	901	901	901	0
272	20241002	143600	37140881	901	901	901	901	0
273	20241002	143500	37140881	901	901	901	901	0
274	20241002	143400	37140881	901	901	901	901	0
275	20241002	143300	37140881	901	901	901	901	0
276	20241002	143200	37140881	901	901	901	901	0
277	20241002	143100	37140881	901	901	901	901	0
278	20241002	143000	37140881	901	901	901	901	0
279	20241002	142900	37140881	901	901	901	901	0
280	20241002	142800	37140881	901	901	901	901	0
281	20241002	142700	37140881	901	901	901	901	106
282	20241002	142600	37045375	909	909	909	909	0
283	20241002	142500	37045375	909	909	909	909	0
284	20241002	142400	37045375	909	909	909	909	0
285	20241002	142300	37045375	909	909	909	909	0
286	20241002	142200	37045375	909	909	909	909	1
287	20241002	142100	37044466	909	909	909	909	0
288	20241002	142000	37044466	909	909	909	909	1
289	20241002	141900	37043557	909	909	909	909	1
290	20241002	141800	37042648	902	902	902	902	0
291	20241002	141700	37042648	902	902	902	902	0
292	20241002	141600	37042648	902	902	902	902	594
293	20241002	141500	36506860	901	901	901	901	0
294	20241002	141400	36506860	901	901	901	901	0
295	20241002	141300	36506860	901	901	901	901	626
296	20241002	141200	35942834	899	899	899	899	0
297	20241002	141100	35942834	899	899	899	899	0
298	20241002	141000	35942834	899	899	899	899	0
299	20241002	140900	35942834	899	899	899	899	0
300	20241002	140800	35942834	899	899	899	899	0
301	20241002	140700	35942834	899	899	899	899	0
302	20241002	140600	35942834	899	899	899	899	0
303	20241002	140500	35942834	899	899	899	899	0
304	20241002	140400	35942834	899	899	899	899	0
305	20241002	140300	35942834	899	901	901	899	5390
306	20241002	140200	31091454	902	902	902	902	406
307	20241002	140100	30725242	910	910	910	910	0
308	20241002	140000	30725242	910	910	910	910	0
309	20241002	135900	30725242	910	910	910	910	0
310	20241002	135800	30725242	910	910	910	910	0
311	20241002	135700	30725242	910	910	910	910	0
312	20241002	135600	30725242	910	910	910	910	0
313	20241002	135500	30725242	910	910	910	910	0
314	20241002	135400	30725242	910	910	910	910	0
315	20241002	135300	30725242	910	910	910	910	0
316	20241002	135200	30725242	910	910	910	910	0
317	20241002	135100	30725242	910	910	910	910	0
318	20241002	135000	30725242	910	910	910	910	0
319	20241002	134900	30725242	910	910	910	910	0
320	20241002	134800	30725242	910	910	910	910	0
321	20241002	134700	30725242	910	910	910	910	0
322	20241002	134600	30725242	910	910	910	910	0
323	20241002	134500	30725242	910	910	910	910	0
324	20241002	134400	30725242	910	910	910	910	0
325	20241002	134300	30725242	910	910	910	910	300
326	20241002	134200	30452242	910	910	910	910	0
327	20241002	134100	30452242	910	910	910	910	0
328	20241002	134000	30452242	910	910	910	910	0
329	20241002	133900	30452242	910	910	910	910	0
330	20241002	133800	30452242	910	910	910	910	0
331	20241002	133700	30452242	910	910	910	910	0
332	20241002	133600	30452242	910	910	910	910	0
333	20241002	133500	30452242	910	910	910	910	0
334	20241002	133400	30452242	910	910	910	910	0
335	20241002	133300	30452242	910	910	910	910	0
336	20241002	133200	30452242	910	910	910	910	0
337	20241002	133100	30452242	910	910	910	910	59
338	20241002	133000	30398552	900	900	900	900	0
339	20241002	132900	30398552	900	900	900	900	0
340	20241002	132800	30398552	900	900	900	900	0
341	20241002	132700	30398552	900	900	900	900	470
342	20241002	132600	29975552	901	902	902	901	133
343	20241002	132500	29855718	902	911	911	902	594
344	20241002	132400	29318464	911	911	911	911	0
345	20241002	132300	29318464	911	905	911	905	104
346	20241002	132200	29224238	906	906	906	906	0
347	20241002	132100	29224238	906	906	906	906	0
348	20241002	132000	29224238	906	906	906	906	0
349	20241002	131900	29224238	906	906	906	906	0
350	20241002	131800	29224238	906	906	906	906	2
351	20241002	131700	29222426	907	907	907	907	0
352	20241002	131600	29222426	907	907	907	907	0
353	20241002	131500	29222426	907	907	907	907	0
354	20241002	131400	29222426	907	907	907	907	0
355	20241002	131300	29222426	907	907	907	907	0
356	20241002	131200	29222426	907	907	907	907	0
357	20241002	131100	29222426	907	907	907	907	0
358	20241002	131000	29222426	907	907	907	907	0
359	20241002	130900	29222426	907	907	907	907	1
360	20241002	130800	29221519	908	908	908	908	0
361	20241002	130700	29221519	908	908	908	908	0
362	20241002	130600	29221519	908	908	908	908	0
363	20241002	130500	29221519	908	908	908	908	0
364	20241002	130400	29221519	908	908	908	908	0
365	20241002	130300	29221519	908	908	908	908	0
366	20241002	130200	29221519	908	908	908	908	0
367	20241002	130100	29221519	908	908	908	908	1
368	20241002	130000	29220611	910	910	910	910	0
369	20241002	125900	29220611	910	910	910	910	0
370	20241002	125800	29220611	910	911	911	909	3
371	20241002	125700	29217881	908	908	908	908	0
372	20241002	125600	29217881	908	908	908	908	1
373	20241002	125500	29216973	911	911	911	911	0
374	20241002	125400	29216973	911	911	911	911	0
375	20241002	125300	29216973	911	911	911	911	0
376	20241002	125200	29216973	911	911	911	911	0
377	20241002	125100	29216973	911	911	911	911	0
378	20241002	125000	29216973	911	911	911	911	0
379	20241002	124900	29216973	911	911	911	911	0
380	20241002	124800	29216973	911	911	911	911	0
381	20241002	124700	29216973	911	911	911	911	0
382	20241002	124600	29216973	911	911	911	911	0
383	20241002	124500	29216973	911	911	911	911	1
384	20241002	124400	29216062	905	905	905	905	1
385	20241002	124300	29215157	913	913	913	913	0
386	20241002	124200	29215157	913	913	913	913	0
387	20241002	124100	29215157	913	913	913	913	0
388	20241002	124000	29215157	913	913	913	913	0
389	20241002	123900	29215157	913	913	913	913	0
390	20241002	123800	29215157	913	913	913	913	0
391	20241002	123700	29215157	913	913	913	913	0
392	20241002	123600	29215157	913	913	913	913	0
393	20241002	123500	29215157	913	913	913	913	0
394	20241002	123400	29215157	913	913	913	913	1
395	20241002	123300	29214244	905	905	905	905	357
396	20241002	123200	28891159	913	913	913	913	0
397	20241002	123100	28891159	913	913	913	913	0
398	20241002	123000	28891159	913	913	913	913	0
399	20241002	122900	28891159	913	913	913	913	0
400	20241002	122800	28891159	913	913	913	913	0
401	20241002	122700	28891159	913	913	913	913	0
402	20241002	122600	28891159	913	910	913	910	11
403	20241002	122500	28881146	913	906	913	906	935
404	20241002	122400	28033529	906	906	906	906	0
405	20241002	122300	28033529	906	906	906	906	1747
406	20241002	122200	26450747	905	905	905	905	0
407	20241002	122100	26450747	905	905	905	905	11
408	20241002	122000	26440792	906	906	906	906	0
409	20241002	121900	26440792	906	906	906	906	0
410	20241002	121800	26440792	906	906	906	906	0
411	20241002	121700	26440792	906	906	906	906	0
412	20241002	121600	26440792	906	906	906	906	0
413	20241002	121500	26440792	906	906	906	906	0
414	20241002	121400	26440792	906	906	906	906	0
415	20241002	121300	26440792	906	906	906	906	0
416	20241002	121200	26440792	906	906	906	906	0
417	20241002	121100	26440792	906	906	906	906	0
418	20241002	121000	26440792	906	906	906	906	0
419	20241002	120900	26440792	906	906	906	906	0
420	20241002	120800	26440792	906	906	906	906	0
421	20241002	120700	26440792	906	906	906	906	0
422	20241002	120600	26440792	906	906	906	906	0
423	20241002	120500	26440792	906	906	906	906	0
424	20241002	120400	26440792	906	906	906	906	0
425	20241002	120300	26440792	906	906	906	906	0
426	20241002	120200	26440792	906	906	906	906	0
427	20241002	120100	26440792	906	906	906	906	700
428	20241002	120000	25806592	905	905	905	905	91
429	20241002	115900	25724237	905	905	905	905	0
430	20241002	115800	25724237	905	905	905	905	0
431	20241002	115700	25724237	905	905	905	905	0
432	20241002	115600	25724237	905	905	905	905	0
433	20241002	115500	25724237	905	905	905	905	0
434	20241002	115400	25724237	905	905	905	905	0
435	20241002	115300	25724237	905	905	905	905	0
436	20241002	115200	25724237	905	905	905	905	0
437	20241002	115100	25724237	905	905	905	905	0
438	20241002	115000	25724237	905	905	905	905	0
439	20241002	114900	25724237	905	905	905	905	0
440	20241002	114800	25724237	905	905	905	905	0
441	20241002	114700	25724237	905	905	905	905	0
442	20241002	114600	25724237	905	905	905	905	0
443	20241002	114500	25724237	905	905	905	905	0
444	20241002	114400	25724237	905	905	905	905	0
445	20241002	114300	25724237	905	905	905	905	0
446	20241002	114200	25724237	905	905	905	905	0
447	20241002	114100	25724237	905	905	905	905	0
448	20241002	114000	25724237	905	905	905	905	0
449	20241002	113900	25724237	905	905	905	905	0
450	20241002	113800	25724237	905	905	905	905	0
451	20241002	113700	25724237	905	905	905	905	9
452	20241002	113600	25716092	905	905	905	905	100
453	20241002	113500	25625592	905	905	905	905	0
454	20241002	113400	25625592	905	905	905	905	0
455	20241002	113300	25625592	905	905	905	905	0
456	20241002	113200	25625592	905	905	905	905	0
457	20241002	113100	25625592	905	905	905	905	0
458	20241002	113000	25625592	905	905	905	905	0
459	20241002	112900	25625592	905	905	905	905	0
460	20241002	112800	25625592	905	905	905	905	0
461	20241002	112700	25625592	905	905	905	905	0
462	20241002	112600	25625592	905	905	905	905	0
463	20241002	112500	25625592	905	905	905	905	100
464	20241002	112400	25535092	905	905	905	905	0
465	20241002	112300	25535092	905	905	905	905	0
466	20241002	112200	25535092	905	905	905	905	0
467	20241002	112100	25535092	905	905	905	905	0
468	20241002	112000	25535092	905	905	905	905	1
469	20241002	111900	25534187	906	906	906	906	0
470	20241002	111800	25534187	906	906	906	906	0
471	20241002	111700	25534187	906	906	906	906	0
472	20241002	111600	25534187	906	906	906	906	0
473	20241002	111500	25534187	906	906	906	906	0
474	20241002	111400	25534187	906	906	906	906	0
475	20241002	111300	25534187	906	906	906	906	0
476	20241002	111200	25534187	906	906	906	906	0
477	20241002	111100	25534187	906	906	906	906	0
478	20241002	111000	25534187	906	906	906	906	0
479	20241002	110900	25534187	906	906	906	906	0
480	20241002	110800	25534187	906	906	906	906	0
481	20241002	110700	25534187	906	906	906	906	0
482	20241002	110600	25534187	906	906	906	906	0
483	20241002	110500	25534187	906	906	906	906	0
484	20241002	110400	25534187	906	906	906	906	0
485	20241002	110300	25534187	906	906	906	906	411
486	20241002	110200	25161821	906	906	906	906	0
487	20241002	110100	25161821	906	906	906	906	0
488	20241002	110000	25161821	906	906	906	906	0
489	20241002	105900	25161821	906	906	906	906	0
490	20241002	105800	25161821	906	906	906	906	0
491	20241002	105700	25161821	906	906	906	906	0
492	20241002	105600	25161821	906	906	906	906	0
493	20241002	105500	25161821	906	906	906	906	0
494	20241002	105400	25161821	906	906	906	906	0
495	20241002	105300	25161821	906	906	906	906	0
496	20241002	105200	25161821	906	906	906	906	0
497	20241002	105100	25161821	906	906	906	906	1
498	20241002	105000	25160915	906	906	906	906	7
499	20241002	104900	25154573	906	906	906	906	0
500	20241002	104800	25154573	906	906	906	906	0
501	20241002	104700	25154573	906	906	906	906	0
502	20241002	104600	25154573	906	906	906	906	0
503	20241002	104500	25154573	906	906	906	906	0
504	20241002	104400	25154573	906	906	906	906	0
505	20241002	104300	25154573	906	906	906	906	0
506	20241002	104200	25154573	906	906	906	906	0
507	20241002	104100	25154573	906	906	906	906	0
508	20241002	104000	25154573	906	906	906	906	0
509	20241002	103900	25154573	906	906	906	906	0
510	20241002	103800	25154573	906	906	906	906	0
511	20241002	103700	25154573	906	906	906	906	2
512	20241002	103600	25152761	904	904	904	904	0
513	20241002	103500	25152761	904	904	904	904	0
514	20241002	103400	25152761	904	904	904	904	0
515	20241002	103300	25152761	904	904	904	904	0
516	20241002	103200	25152761	904	904	904	904	0
517	20241002	103100	25152761	904	904	904	904	4093
518	20241002	103000	21452689	902	902	902	902	0
519	20241002	102900	21452689	902	902	902	902	1
520	20241002	102800	21451787	904	904	904	904	0
521	20241002	102700	21451787	904	904	904	904	0
522	20241002	102600	21451787	904	904	904	904	0
523	20241002	102500	21451787	904	904	904	904	0
524	20241002	102400	21451787	904	904	904	904	0
525	20241002	102300	21451787	904	904	904	904	2
526	20241002	102200	21449979	904	904	904	904	0
527	20241002	102100	21449979	904	904	904	904	1
528	20241002	102000	21449075	903	903	903	903	6
529	20241002	101900	21443657	903	903	903	903	5
530	20241002	101800	21439142	904	904	904	904	0
531	20241002	101700	21439142	904	904	904	904	0
532	20241002	101600	21439142	904	904	904	901	1353
533	20241002	101500	20220080	901	903	903	901	1000
534	20241002	101400	19318173	904	905	905	904	601
535	20241002	101300	18774569	906	906	906	906	0
536	20241002	101200	18774569	906	906	906	906	0
537	20241002	101100	18774569	906	906	906	906	0
538	20241002	101000	18774569	906	906	906	906	0
539	20241002	100900	18774569	906	906	906	906	0
540	20241002	100800	18774569	906	906	906	906	0
541	20241002	100700	18774569	906	906	906	906	21
542	20241002	100600	18755543	906	906	906	906	1
543	20241002	100500	18754637	907	907	907	907	0
544	20241002	100400	18754637	907	907	907	907	0
545	20241002	100300	18754637	907	907	907	907	0
546	20241002	100200	18754637	907	907	907	907	1
547	20241002	100100	18753730	903	907	907	903	2
548	20241002	100000	18751920	902	902	902	902	682
549	20241002	095900	18136756	902	902	902	902	0
550	20241002	095800	18136756	902	902	902	902	0
551	20241002	095700	18136756	902	896	902	896	999
552	20241002	095600	17241646	896	896	896	896	2
553	20241002	095500	17239854	895	895	895	895	0
554	20241002	095400	17239854	895	895	895	895	789
555	20241002	095300	16533699	895	895	895	895	40
556	20241002	095200	16497899	895	895	895	894	6332
557	20241002	095100	10836442	896	898	898	896	2260
558	20241002	095000	8809218	899	899	899	899	0
559	20241002	094900	8809218	899	899	899	899	0
560	20241002	094800	8809218	899	899	899	899	0
561	20241002	094700	8809218	899	899	899	899	212
562	20241002	094600	8618630	901	901	901	901	5
563	20241002	094500	8614125	901	901	901	901	0
564	20241002	094400	8614125	901	901	901	901	0
565	20241002	094300	8614125	901	901	901	901	0
566	20241002	094200	8614125	901	901	901	901	0
567	20241002	094100	8614125	901	901	901	901	0
568	20241002	094000	8614125	901	901	901	901	0
569	20241002	093900	8614125	901	901	901	901	0
570	20241002	093800	8614125	901	901	901	901	1
571	20241002	093700	8613224	899	899	899	899	0
572	20241002	093600	8613224	899	899	899	899	2300
573	20241002	093500	6545524	902	902	902	902	1
574	20241002	093400	6544622	899	899	899	899	55
575	20241002	093300	6495177	907	907	907	907	0
576	20241002	093200	6495177	907	899	907	899	12
577	20241002	093100	6484381	909	909	909	909	0
578	20241002	093000	6484381	909	910	911	909	12
579	20241002	092900	6473458	910	900	910	899	2381
580	20241002	092800	4332711	900	900	900	900	0
581	20241002	092700	4332711	900	900	900	900	1
582	20241002	092600	4331811	900	900	900	900	0
583	20241002	092500	4331811	900	898	900	898	2
584	20241002	092400	4330013	900	899	900	899	1285
585	20241002	092300	3173913	900	900	900	899	339
586	20241002	092200	2868818	901	901	901	901	201
587	20241002	092100	2687717	902	902	902	902	0
588	20241002	092000	2687717	902	902	902	902	117
589	20241002	091900	2582183	906	906	906	906	1
590	20241002	091800	2581277	902	902	902	902	35
591	20241002	091700	2549707	906	906	906	906	0
592	20241002	091600	2549707	906	906	906	906	0
593	20241002	091500	2549707	906	902	906	902	120
594	20241002	091400	2441463	906	903	906	903	201
595	20241002	091300	2259957	903	903	903	903	0
596	20241002	091200	2259957	903	903	903	903	0
597	20241002	091100	2259957	903	903	903	903	100
598	20241002	091000	2169657	904	905	905	904	600
599	20241002	090900	1626757	906	906	906	906	100
600	20241002	090800	1536157	911	911	911	911	0
601	20241002	090700	1536157	911	911	911	911	1
602	20241002	090600	1535246	907	911	911	907	831
603	20241002	090500	781129	907	907	907	907	24
604	20241002	090400	759361	914	914	914	914	0
605	20241002	090300	759361	914	914	914	914	0
606	20241002	090200	759361	914	914	914	914	2
607	20241002	090100	757533	908	914	914	908	726
608	20241002	090000	98280	910	910	910	910	108