KissMeData/097780/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	200800	22960193	905	905	905	905	561
3	20241010	200700	22960193	905	905	905	905	0
4	20241010	200600	22960193	905	905	905	905	0
5	20241010	200500	22960193	905	905	905	905	0
6	20241010	200400	22960193	905	905	905	905	0
7	20241010	200300	22960193	905	905	905	905	0
8	20241010	200200	22960193	905	905	905	905	0
9	20241010	200100	22960193	905	905	905	905	0
10	20241010	200000	22960193	905	905	905	905	0
11	20241010	195900	22960193	905	905	905	905	0
12	20241010	195800	22960193	905	905	905	905	0
13	20241010	195700	22960193	905	905	905	905	0
14	20241010	195600	22960193	905	905	905	905	0
15	20241010	195500	22960193	905	905	905	905	0
16	20241010	195400	22960193	905	905	905	905	0
17	20241010	195300	22960193	905	905	905	905	0
18	20241010	195200	22960193	905	905	905	905	0
19	20241010	195100	22960193	905	905	905	905	0
20	20241010	195000	22960193	905	905	905	905	0
21	20241010	194900	22960193	905	905	905	905	0
22	20241010	194800	22960193	905	905	905	905	0
23	20241010	194700	22960193	905	905	905	905	0
24	20241010	194600	22960193	905	905	905	905	0
25	20241010	194500	22960193	905	905	905	905	0
26	20241010	194400	22960193	905	905	905	905	0
27	20241010	194300	22960193	905	905	905	905	0
28	20241010	194200	22960193	905	905	905	905	0
29	20241010	194100	22960193	905	905	905	905	0
30	20241010	194000	22960193	905	905	905	905	0
31	20241010	193900	22960193	905	905	905	905	0
32	20241010	193800	22960193	905	905	905	905	561
33	20241010	193700	22960193	905	905	905	905	0
34	20241010	193600	22960193	905	905	905	905	0
35	20241010	193500	22960193	905	905	905	905	0
36	20241010	193400	22960193	905	905	905	905	0
37	20241010	193300	22960193	905	905	905	905	0
38	20241010	193200	22960193	905	905	905	905	0
39	20241010	193100	22960193	905	905	905	905	0
40	20241010	193000	22960193	905	905	905	905	0
41	20241010	192900	22960193	905	905	905	905	0
42	20241010	192800	22960193	905	905	905	905	0
43	20241010	192700	22960193	905	905	905	905	0
44	20241010	192600	22960193	905	905	905	905	0
45	20241010	192500	22960193	905	905	905	905	0
46	20241010	192400	22960193	905	905	905	905	0
47	20241010	192300	22960193	905	905	905	905	0
48	20241010	192200	22960193	905	905	905	905	0
49	20241010	192100	22960193	905	905	905	905	0
50	20241010	192000	22960193	905	905	905	905	0
51	20241010	191900	22960193	905	905	905	905	0
52	20241010	191800	22960193	905	905	905	905	0
53	20241010	191700	22960193	905	905	905	905	0
54	20241010	191600	22960193	905	905	905	905	0
55	20241010	191500	22960193	905	905	905	905	0
56	20241010	191400	22960193	905	905	905	905	0
57	20241010	191300	22960193	905	905	905	905	0
58	20241010	191200	22960193	905	905	905	905	0
59	20241010	191100	22960193	905	905	905	905	0
60	20241010	191000	22960193	905	905	905	905	0
61	20241010	190900	22960193	905	905	905	905	0
62	20241010	190800	22960193	905	905	905	905	561
63	20241010	190700	22960193	905	905	905	905	0
64	20241010	190600	22960193	905	905	905	905	0
65	20241010	190500	22960193	905	905	905	905	0
66	20241010	190400	22960193	905	905	905	905	0
67	20241010	190300	22960193	905	905	905	905	0
68	20241010	190200	22960193	905	905	905	905	0
69	20241010	190100	22960193	905	905	905	905	0
70	20241010	190000	22960193	905	905	905	905	0
71	20241010	185900	22960193	905	905	905	905	0
72	20241010	185800	22960193	905	905	905	905	0
73	20241010	185700	22960193	905	905	905	905	0
74	20241010	185600	22960193	905	905	905	905	0
75	20241010	185500	22960193	905	905	905	905	0
76	20241010	185400	22960193	905	905	905	905	0
77	20241010	185300	22960193	905	905	905	905	0
78	20241010	185200	22960193	905	905	905	905	0
79	20241010	185100	22960193	905	905	905	905	0
80	20241010	185000	22960193	905	905	905	905	0
81	20241010	184900	22960193	905	905	905	905	0
82	20241010	184800	22960193	905	905	905	905	0
83	20241010	184700	22960193	905	905	905	905	0
84	20241010	184600	22960193	905	905	905	905	0
85	20241010	184500	22960193	905	905	905	905	0
86	20241010	184400	22960193	905	905	905	905	0
87	20241010	184300	22960193	905	905	905	905	0
88	20241010	184200	22960193	905	905	905	905	0
89	20241010	184100	22960193	905	905	905	905	0
90	20241010	184000	22960193	905	905	905	905	0
91	20241010	183900	22960193	905	905	905	905	0
92	20241010	183800	22960193	905	905	905	905	561
93	20241010	183700	22960193	905	905	905	905	0
94	20241010	183600	22960193	905	905	905	905	0
95	20241010	183500	22960193	905	905	905	905	0
96	20241010	183400	22960193	905	905	905	905	0
97	20241010	183300	22960193	905	905	905	905	0
98	20241010	183200	22960193	905	905	905	905	0
99	20241010	183100	22960193	905	905	905	905	0
100	20241010	183000	22960193	905	905	905	905	0
101	20241010	182900	22960193	905	905	905	905	0
102	20241010	182800	22960193	905	905	905	905	0
103	20241010	182700	22960193	905	905	905	905	0
104	20241010	182600	22960193	905	905	905	905	0
105	20241010	182500	22960193	905	905	905	905	0
106	20241010	182400	22960193	905	905	905	905	0
107	20241010	182300	22960193	905	905	905	905	0
108	20241010	182200	22960193	905	905	905	905	0
109	20241010	182100	22960193	905	905	905	905	0
110	20241010	182000	22960193	905	905	905	905	0
111	20241010	181900	22960193	905	905	905	905	0
112	20241010	181800	22960193	905	905	905	905	0
113	20241010	181700	22960193	905	905	905	905	0
114	20241010	181600	22960193	905	905	905	905	0
115	20241010	181500	22960193	905	905	905	905	0
116	20241010	181400	22960193	905	905	905	905	0
117	20241010	181300	22960193	905	905	905	905	0
118	20241010	181200	22960193	905	905	905	905	0
119	20241010	181100	22960193	905	905	905	905	0
120	20241010	181000	22960193	905	905	905	905	0
121	20241010	180900	22960193	905	905	905	905	0
122	20241010	180800	22960193	905	905	905	905	561
123	20241010	180700	22960193	905	905	905	905	0
124	20241010	180600	22960193	905	905	905	905	0
125	20241010	180500	22960193	905	905	905	905	0
126	20241010	180400	22960193	905	905	905	905	0
127	20241010	180300	22960193	905	905	905	905	0
128	20241010	180200	22960193	905	905	905	905	0
129	20241010	180100	22960193	905	905	905	905	0
130	20241010	180000	22960193	905	905	905	905	0
131	20241010	175900	22960193	905	905	905	905	0
132	20241010	175800	22960193	905	905	905	905	0
133	20241010	175700	22960193	905	905	905	905	0
134	20241010	175600	22960193	905	905	905	905	0
135	20241010	175500	22960193	905	905	905	905	0
136	20241010	175400	22960193	905	905	905	905	0
137	20241010	175300	22960193	905	905	905	905	0
138	20241010	175200	22960193	905	905	905	905	0
139	20241010	175100	22960193	905	905	905	905	0
140	20241010	175000	22960193	905	905	905	905	0
141	20241010	174900	22960193	905	905	905	905	0
142	20241010	174800	22960193	905	905	905	905	0
143	20241010	174700	22960193	905	905	905	905	0
144	20241010	174600	22960193	905	905	905	905	0
145	20241010	174500	22960193	905	905	905	905	0
146	20241010	174400	22960193	905	905	905	905	0
147	20241010	174300	22960193	905	905	905	905	0
148	20241010	174200	22960193	905	905	905	905	0
149	20241010	174100	22960193	905	905	905	905	0
150	20241010	174000	22960193	905	905	905	905	0
151	20241010	173900	22960193	905	905	905	905	0
152	20241010	173800	22960193	905	905	905	905	561
153	20241010	173700	22960193	905	905	905	905	0
154	20241010	173600	22960193	905	905	905	905	0
155	20241010	173500	22960193	905	905	905	905	0
156	20241010	173400	22960193	905	905	905	905	0
157	20241010	173300	22960193	905	905	905	905	0
158	20241010	173200	22960193	905	905	905	905	0
159	20241010	173100	22960193	905	905	905	905	0
160	20241010	173000	22960193	905	905	905	905	0
161	20241010	172900	22960193	905	905	905	905	0
162	20241010	172800	22960193	905	905	905	905	0
163	20241010	172700	22960193	905	905	905	905	0
164	20241010	172600	22960193	905	905	905	905	0
165	20241010	172500	22960193	905	905	905	905	0
166	20241010	172400	22960193	905	905	905	905	0
167	20241010	172300	22960193	905	905	905	905	0
168	20241010	172200	22960193	905	905	905	905	0
169	20241010	172100	22960193	905	905	905	905	0
170	20241010	172000	22960193	905	905	905	905	0
171	20241010	171900	22960193	905	905	905	905	0
172	20241010	171800	22960193	905	905	905	905	0
173	20241010	171700	22960193	905	905	905	905	0
174	20241010	171600	22960193	905	905	905	905	0
175	20241010	171500	22960193	905	905	905	905	0
176	20241010	171400	22960193	905	905	905	905	0
177	20241010	171300	22960193	905	905	905	905	0
178	20241010	171200	22960193	905	905	905	905	0
179	20241010	171100	22960193	905	905	905	905	0
180	20241010	171000	22960193	905	905	905	905	0
181	20241010	170900	22960193	905	905	905	905	0
182	20241010	170800	22960193	905	905	905	905	561
183	20241010	170700	22960193	905	905	905	905	0
184	20241010	170600	22960193	905	905	905	905	0
185	20241010	170500	22960193	905	905	905	905	0
186	20241010	170400	22960193	905	905	905	905	0
187	20241010	170300	22960193	905	905	905	905	0
188	20241010	170200	22960193	905	905	905	905	0
189	20241010	170100	22960193	905	905	905	905	0
190	20241010	170000	22960193	905	905	905	905	0
191	20241010	165900	22960193	905	905	905	905	0
192	20241010	165800	22960193	905	905	905	905	0
193	20241010	165700	22960193	905	905	905	905	0
194	20241010	165600	22960193	905	905	905	905	0
195	20241010	165500	22960193	905	905	905	905	0
196	20241010	165400	22960193	905	905	905	905	0
197	20241010	165300	22960193	905	905	905	905	0
198	20241010	165200	22960193	905	905	905	905	0
199	20241010	165100	22960193	905	905	905	905	0
200	20241010	165000	22960193	905	905	905	905	0
201	20241010	164900	22960193	905	905	905	905	0
202	20241010	164800	22960193	905	905	905	905	0
203	20241010	164700	22960193	905	905	905	905	0
204	20241010	164600	22960193	905	905	905	905	0
205	20241010	164500	22960193	905	905	905	905	0
206	20241010	164400	22960193	905	905	905	905	0
207	20241010	164300	22960193	905	905	905	905	0
208	20241010	164200	22960193	905	905	905	905	0
209	20241010	164100	22960193	905	905	905	905	0
210	20241010	164000	22960193	905	905	905	905	0
211	20241010	163900	22960193	905	905	905	905	0
212	20241010	163800	22960193	905	905	905	905	561
213	20241010	163700	22960193	905	905	905	905	0
214	20241010	163600	22960193	905	905	905	905	0
215	20241010	163500	22960193	905	905	905	905	0
216	20241010	163400	22960193	905	905	905	905	0
217	20241010	163300	22960193	905	905	905	905	0
218	20241010	163200	22960193	905	905	905	905	0
219	20241010	163100	22960193	905	905	905	905	0
220	20241010	163000	22960193	905	905	905	905	0
221	20241010	162900	22960193	905	905	905	905	0
222	20241010	162800	22960193	905	905	905	905	0
223	20241010	162700	22960193	905	905	905	905	0
224	20241010	162600	22960193	905	905	905	905	0
225	20241010	162500	22960193	905	905	905	905	0
226	20241010	162400	22960193	905	905	905	905	0
227	20241010	162300	22960193	905	905	905	905	0
228	20241010	162200	22960193	905	905	905	905	0
229	20241010	162100	22960193	905	905	905	905	0
230	20241010	162000	22960193	905	905	905	905	0
231	20241010	161900	22960193	905	905	905	905	0
232	20241010	161800	22960193	905	905	905	905	0
233	20241010	161700	22960193	905	905	905	905	0
234	20241010	161600	22960193	905	905	905	905	0
235	20241010	161500	22960193	905	905	905	905	0
236	20241010	161400	22960193	905	905	905	905	0
237	20241010	161300	22960193	905	905	905	905	0
238	20241010	161200	22960193	905	905	905	905	0
239	20241010	161100	22960193	905	905	905	905	0
240	20241010	161000	22960193	905	905	905	905	0
241	20241010	160900	22960193	905	905	905	905	0
242	20241010	160800	22960193	905	905	905	905	561
243	20241010	160700	22960193	905	905	905	905	0
244	20241010	160600	22960193	905	905	905	905	0
245	20241010	160500	22960193	905	905	905	905	0
246	20241010	160400	22960193	905	905	905	905	0
247	20241010	160300	22960193	905	905	905	905	0
248	20241010	160200	22960193	905	905	905	905	0
249	20241010	160100	22960193	905	905	905	905	0
250	20241010	160000	22960193	905	905	905	905	0
251	20241010	155900	22960193	905	905	905	905	0
252	20241010	155800	22960193	905	905	905	905	0
253	20241010	155700	22960193	905	905	905	905	0
254	20241010	155600	22960193	905	905	905	905	0
255	20241010	155500	22960193	905	905	905	905	0
256	20241010	155400	22960193	905	905	905	905	0
257	20241010	155300	22960193	905	905	905	905	0
258	20241010	155200	22960193	905	905	905	905	0
259	20241010	155100	22960193	905	905	905	905	0
260	20241010	155000	22960193	905	905	905	905	0
261	20241010	154900	22960193	905	905	905	905	0
262	20241010	154800	22960193	905	905	905	905	0
263	20241010	154700	22960193	905	905	905	905	0
264	20241010	154600	22960193	905	905	905	905	0
265	20241010	154500	22960193	905	905	905	905	0
266	20241010	154400	22960193	905	905	905	905	0
267	20241010	154300	22960193	905	905	905	905	0
268	20241010	154200	22960193	905	905	905	905	0
269	20241010	154100	22960193	905	905	905	905	0
270	20241010	154000	22960193	905	905	905	905	0
271	20241010	153900	22960193	905	905	905	905	0
272	20241010	153800	22960193	905	905	905	905	561
273	20241010	153700	22960193	905	905	905	905	0
274	20241010	153600	22960193	905	905	905	905	0
275	20241010	153500	22960193	905	905	905	905	0
276	20241010	153400	22960193	905	905	905	905	0
277	20241010	153300	22960193	905	905	905	905	0
278	20241010	153200	22960193	905	905	905	905	0
279	20241010	153100	22960193	905	905	905	905	0
280	20241010	153000	22960193	905	905	905	905	561
281	20241010	152900	22452488	904	904	904	904	0
282	20241010	152800	22452488	904	904	904	904	0
283	20241010	152700	22452488	904	904	904	904	0
284	20241010	152600	22452488	904	904	904	904	0
285	20241010	152500	22452488	904	904	904	904	0
286	20241010	152400	22452488	904	904	904	904	0
287	20241010	152300	22452488	904	904	904	904	0
288	20241010	152200	22452488	904	904	904	904	0
289	20241010	152100	22452488	904	904	904	904	0
290	20241010	152000	22452488	904	904	904	904	0
291	20241010	151900	22452488	904	904	904	904	0
292	20241010	151800	22452488	904	904	904	904	2
293	20241010	151700	22450680	904	904	904	904	0
294	20241010	151600	22450680	904	904	904	904	35
295	20241010	151500	22419040	904	904	904	904	15
296	20241010	151400	22405480	905	905	905	905	0
297	20241010	151300	22405480	905	905	905	905	0
298	20241010	151200	22405480	905	905	905	905	0
299	20241010	151100	22405480	905	905	905	905	0
300	20241010	151000	22405480	905	905	905	905	0
301	20241010	150900	22405480	905	905	905	905	0
302	20241010	150800	22405480	905	905	905	905	0
303	20241010	150700	22405480	905	905	905	905	0
304	20241010	150600	22405480	905	901	905	901	365
305	20241010	150500	22076511	901	904	905	901	3008
306	20241010	150400	19364468	905	905	905	905	0
307	20241010	150300	19364468	905	905	905	905	0
308	20241010	150200	19364468	905	905	905	905	0
309	20241010	150100	19364468	905	905	905	905	20
310	20241010	150000	19346368	905	904	905	904	4
311	20241010	145900	19342750	905	905	905	905	0
312	20241010	145800	19342750	905	905	905	905	0
313	20241010	145700	19342750	905	905	905	905	0
314	20241010	145600	19342750	905	905	905	905	0
315	20241010	145500	19342750	905	905	905	905	0
316	20241010	145400	19342750	905	905	905	905	0
317	20241010	145300	19342750	905	905	905	905	0
318	20241010	145200	19342750	905	905	905	905	0
319	20241010	145100	19342750	905	905	905	905	0
320	20241010	145000	19342750	905	905	905	905	0
321	20241010	144900	19342750	905	905	905	905	0
322	20241010	144800	19342750	905	905	905	905	0
323	20241010	144700	19342750	905	905	905	905	45
324	20241010	144600	19302025	905	905	905	905	0
325	20241010	144500	19302025	905	905	905	905	3
326	20241010	144400	19299310	905	905	905	905	80
327	20241010	144300	19226910	905	905	905	905	0
328	20241010	144200	19226910	905	905	905	905	0
329	20241010	144100	19226910	905	905	905	905	0
330	20241010	144000	19226910	905	905	905	905	2
331	20241010	143900	19225100	904	905	905	904	51
332	20241010	143800	19178946	905	905	905	905	55
333	20241010	143700	19129171	905	905	905	905	20
334	20241010	143600	19111071	905	905	905	905	3
335	20241010	143500	19108356	905	905	905	905	0
336	20241010	143400	19108356	905	905	905	905	1
337	20241010	143300	19107451	905	905	905	905	11
338	20241010	143200	19097496	906	906	906	906	0
339	20241010	143100	19097496	906	906	906	906	0
340	20241010	143000	19097496	906	906	906	906	0
341	20241010	142900	19097496	906	906	906	906	0
342	20241010	142800	19097496	906	906	906	906	0
343	20241010	142700	19097496	906	906	906	906	0
344	20241010	142600	19097496	906	906	906	906	0
345	20241010	142500	19097496	906	906	906	906	0
346	20241010	142400	19097496	906	906	906	906	0
347	20241010	142300	19097496	906	906	906	906	0
348	20241010	142200	19097496	906	906	906	906	0
349	20241010	142100	19097496	906	906	906	906	0
350	20241010	142000	19097496	906	906	906	906	0
351	20241010	141900	19097496	906	906	906	906	12
352	20241010	141800	19086624	908	908	908	908	0
353	20241010	141700	19086624	908	908	908	908	0
354	20241010	141600	19086624	908	907	908	907	6
355	20241010	141500	19081179	906	905	906	905	1000
356	20241010	141400	18175199	906	906	906	906	0
357	20241010	141300	18175199	906	906	906	906	0
358	20241010	141200	18175199	906	906	906	906	0
359	20241010	141100	18175199	906	906	906	906	20
360	20241010	141000	18157079	906	906	906	906	0
361	20241010	140900	18157079	906	906	906	906	0
362	20241010	140800	18157079	906	906	906	906	100
363	20241010	140700	18066479	906	906	906	906	0
364	20241010	140600	18066479	906	906	906	906	0
365	20241010	140500	18066479	906	905	906	905	100
366	20241010	140400	17975963	906	906	906	906	0
367	20241010	140300	17975963	906	906	906	906	0
368	20241010	140200	17975963	906	906	906	906	0
369	20241010	140100	17975963	906	906	906	906	0
370	20241010	140000	17975963	906	906	906	906	0
371	20241010	135900	17975963	906	906	906	906	0
372	20241010	135800	17975963	906	906	906	906	0
373	20241010	135700	17975963	906	906	906	906	0
374	20241010	135600	17975963	906	906	906	906	0
375	20241010	135500	17975963	906	906	906	906	0
376	20241010	135400	17975963	906	906	906	906	0
377	20241010	135300	17975963	906	906	906	906	0
378	20241010	135200	17975963	906	906	906	906	0
379	20241010	135100	17975963	906	906	906	906	0
380	20241010	135000	17975963	906	906	906	906	0
381	20241010	134900	17975963	906	906	906	906	2
382	20241010	134800	17974151	904	904	904	904	6
383	20241010	134700	17968727	906	906	906	906	0
384	20241010	134600	17968727	906	906	906	906	0
385	20241010	134500	17968727	906	906	906	906	0
386	20241010	134400	17968727	906	906	906	906	0
387	20241010	134300	17968727	906	906	906	906	0
388	20241010	134200	17968727	906	906	906	906	0
389	20241010	134100	17968727	906	906	906	906	0
390	20241010	134000	17968727	906	906	906	906	85
391	20241010	133900	17891717	906	906	906	906	300
392	20241010	133800	17619917	906	906	906	906	0
393	20241010	133700	17619917	906	906	906	906	27
394	20241010	133600	17595455	906	905	906	905	180
395	20241010	133500	17432542	905	905	905	905	0
396	20241010	133400	17432542	905	905	905	905	0
397	20241010	133300	17432542	905	905	905	905	2
398	20241010	133200	17430732	905	905	905	905	0
399	20241010	133100	17430732	905	905	905	905	0
400	20241010	133000	17430732	905	905	905	905	0
401	20241010	132900	17430732	905	905	905	905	0
402	20241010	132800	17430732	905	905	905	905	0
403	20241010	132700	17430732	905	905	905	905	0
404	20241010	132600	17430732	905	905	905	905	0
405	20241010	132500	17430732	905	905	905	905	0
406	20241010	132400	17430732	905	905	905	905	0
407	20241010	132300	17430732	905	905	905	905	0
408	20241010	132200	17430732	905	905	905	905	10
409	20241010	132100	17421682	905	905	905	905	0
410	20241010	132000	17421682	905	905	905	905	20
411	20241010	131900	17403582	905	905	905	905	10
412	20241010	131800	17394532	905	905	905	905	0
413	20241010	131700	17394532	905	905	905	905	0
414	20241010	131600	17394532	905	905	905	905	0
415	20241010	131500	17394532	905	905	905	905	0
416	20241010	131400	17394532	905	905	905	905	0
417	20241010	131300	17394532	905	905	905	905	0
418	20241010	131200	17394532	905	905	905	905	0
419	20241010	131100	17394532	905	905	905	905	0
420	20241010	131000	17394532	905	905	905	905	0
421	20241010	130900	17394532	905	905	905	905	0
422	20241010	130800	17394532	905	905	905	905	0
423	20241010	130700	17394532	905	905	905	905	0
424	20241010	130600	17394532	905	905	905	905	0
425	20241010	130500	17394532	905	905	905	905	0
426	20241010	130400	17394532	905	905	905	905	0
427	20241010	130300	17394532	905	905	905	905	0
428	20241010	130200	17394532	905	905	905	905	0
429	20241010	130100	17394532	905	905	905	905	0
430	20241010	130000	17394532	905	905	905	905	0
431	20241010	125900	17394532	905	905	905	905	0
432	20241010	125800	17394532	905	905	905	905	0
433	20241010	125700	17394532	905	905	905	905	0
434	20241010	125600	17394532	905	905	905	905	0
435	20241010	125500	17394532	905	905	905	905	0
436	20241010	125400	17394532	905	905	905	905	0
437	20241010	125300	17394532	905	905	905	905	0
438	20241010	125200	17394532	905	905	905	905	1
439	20241010	125100	17393627	905	902	905	901	1168
440	20241010	125000	16338155	905	905	905	905	11
441	20241010	124900	16328200	905	903	905	903	300
442	20241010	124800	16057242	903	903	903	903	529
443	20241010	124700	15579555	905	905	905	905	0
444	20241010	124600	15579555	905	905	905	905	0
445	20241010	124500	15579555	905	905	905	905	0
446	20241010	124400	15579555	905	905	905	905	0
447	20241010	124300	15579555	905	905	905	905	2
448	20241010	124200	15577745	904	907	907	904	1694
449	20241010	124100	14044319	909	909	909	909	0
450	20241010	124000	14044319	909	909	909	909	0
451	20241010	123900	14044319	909	909	909	909	0
452	20241010	123800	14044319	909	909	909	909	2
453	20241010	123700	14042501	906	906	906	906	0
454	20241010	123600	14042501	906	906	906	906	64
455	20241010	123500	13984517	909	909	909	909	0
456	20241010	123400	13984517	909	909	909	909	0
457	20241010	123300	13984517	909	909	909	909	0
458	20241010	123200	13984517	909	909	909	909	0
459	20241010	123100	13984517	909	909	909	909	0
460	20241010	123000	13984517	909	909	909	909	0
461	20241010	122900	13984517	909	909	909	909	0
462	20241010	122800	13984517	909	909	909	909	0
463	20241010	122700	13984517	909	909	909	909	0
464	20241010	122600	13984517	909	909	909	909	0
465	20241010	122500	13984517	909	909	909	909	0
466	20241010	122400	13984517	909	909	909	909	0
467	20241010	122300	13984517	909	909	909	909	0
468	20241010	122200	13984517	909	909	909	909	0
469	20241010	122100	13984517	909	909	909	909	1
470	20241010	122000	13983608	909	909	909	909	0
471	20241010	121900	13983608	909	909	909	909	0
472	20241010	121800	13983608	909	906	909	906	58
473	20241010	121700	13931042	906	906	908	906	1355
474	20241010	121600	12700710	908	906	908	906	3
475	20241010	121500	12697988	905	905	905	905	0
476	20241010	121400	12697988	905	906	906	905	11
477	20241010	121300	12688023	906	906	906	906	0
478	20241010	121200	12688023	906	906	906	906	5
479	20241010	121100	12683493	906	906	906	906	0
480	20241010	121000	12683493	906	906	906	906	0
481	20241010	120900	12683493	906	906	906	906	0
482	20241010	120800	12683493	906	906	906	906	1
483	20241010	120700	12682587	906	906	906	906	2
484	20241010	120600	12680775	906	906	906	906	1
485	20241010	120500	12679869	906	906	906	906	1
486	20241010	120400	12678963	909	909	909	909	0
487	20241010	120300	12678963	909	907	909	906	10
488	20241010	120200	12669886	909	907	909	907	25
489	20241010	120100	12647205	906	906	909	906	18
490	20241010	120000	12630891	909	906	909	906	13
491	20241010	115900	12619107	909	909	909	909	0
492	20241010	115800	12619107	909	909	909	909	0
493	20241010	115700	12619107	909	909	909	909	0
494	20241010	115600	12619107	909	909	909	909	0
495	20241010	115500	12619107	909	909	909	909	0
496	20241010	115400	12619107	909	909	909	909	0
497	20241010	115300	12619107	909	906	909	906	1000
498	20241010	115200	11710110	909	909	909	909	0
499	20241010	115100	11710110	909	906	909	906	3
500	20241010	115000	11707386	905	905	905	905	11
501	20241010	114900	11697431	909	909	909	909	0
502	20241010	114800	11697431	909	909	909	909	0
503	20241010	114700	11697431	909	909	909	909	0
504	20241010	114600	11697431	909	906	909	906	3
505	20241010	114500	11694707	909	909	909	909	0
506	20241010	114400	11694707	909	909	909	909	0
507	20241010	114300	11694707	909	909	909	909	0
508	20241010	114200	11694707	909	909	909	909	0
509	20241010	114100	11694707	909	909	909	909	0
510	20241010	114000	11694707	909	909	909	909	0
511	20241010	113900	11694707	909	909	909	909	0
512	20241010	113800	11694707	909	906	909	906	2
513	20241010	113700	11692892	906	906	906	906	0
514	20241010	113600	11692892	906	906	906	906	0
515	20241010	113500	11692892	906	906	906	906	0
516	20241010	113400	11692892	906	906	906	906	9
517	20241010	113300	11684738	909	906	909	906	50
518	20241010	113200	11639291	909	909	909	909	0
519	20241010	113100	11639291	909	909	909	909	0
520	20241010	113000	11639291	909	909	909	909	0
521	20241010	112900	11639291	909	909	909	909	0
522	20241010	112800	11639291	909	909	909	909	0
523	20241010	112700	11639291	909	909	909	909	0
524	20241010	112600	11639291	909	906	909	906	3
525	20241010	112500	11636567	906	905	906	905	21
526	20241010	112400	11617552	905	905	905	905	0
527	20241010	112300	11617552	905	905	905	905	5
528	20241010	112200	11613027	905	905	909	905	25
529	20241010	112100	11590366	905	905	909	905	20
530	20241010	112000	11572234	905	904	909	904	18
531	20241010	111900	11555907	904	904	909	904	28
532	20241010	111800	11530545	904	904	904	904	3
533	20241010	111700	11527833	909	909	909	909	0
534	20241010	111600	11527833	909	909	909	909	0
535	20241010	111500	11527833	909	909	909	909	0
536	20241010	111400	11527833	909	909	909	909	0
537	20241010	111300	11527833	909	909	909	909	0
538	20241010	111200	11527833	909	904	909	904	15
539	20241010	111100	11514203	909	909	909	909	0
540	20241010	111000	11514203	909	909	909	909	0
541	20241010	110900	11514203	909	909	909	909	0
542	20241010	110800	11514203	909	909	909	909	0
543	20241010	110700	11514203	909	909	909	909	0
544	20241010	110600	11514203	909	909	909	909	0
545	20241010	110500	11514203	909	904	909	904	2
546	20241010	110400	11512390	904	904	904	904	3
547	20241010	110300	11509678	910	904	910	904	2
548	20241010	110200	11507864	903	905	905	903	1222
549	20241010	110100	10404276	905	905	905	905	6
550	20241010	110000	10398846	910	910	910	910	0
551	20241010	105900	10398846	910	910	910	910	0
552	20241010	105800	10398846	910	910	910	910	0
553	20241010	105700	10398846	910	905	910	905	3
554	20241010	105600	10396126	905	905	905	905	1
555	20241010	105500	10395221	910	910	910	910	0
556	20241010	105400	10395221	910	905	910	905	2
557	20241010	105300	10393406	905	905	905	905	1
558	20241010	105200	10392501	905	905	905	905	0
559	20241010	105100	10392501	905	905	905	905	0
560	20241010	105000	10392501	905	905	905	905	1
561	20241010	104900	10391596	910	910	910	910	0
562	20241010	104800	10391596	910	905	910	905	2
563	20241010	104700	10389781	905	905	905	905	1
564	20241010	104600	10388876	910	910	910	910	0
565	20241010	104500	10388876	910	910	910	910	0
566	20241010	104400	10388876	910	910	910	910	0
567	20241010	104300	10388876	910	910	910	910	0
568	20241010	104200	10388876	910	910	910	910	0
569	20241010	104100	10388876	910	910	910	910	0
570	20241010	104000	10388876	910	910	910	910	0
571	20241010	103900	10388876	910	905	910	905	3
572	20241010	103800	10386156	910	910	910	910	0
573	20241010	103700	10386156	910	906	910	906	3
574	20241010	103600	10383433	906	906	910	906	19
575	20241010	103500	10366214	905	905	905	905	11
576	20241010	103400	10356259	905	905	910	905	15
577	20241010	103300	10342679	905	905	910	905	1005
578	20241010	103200	9433124	905	905	905	905	13
579	20241010	103100	9421359	910	910	910	910	0
580	20241010	103000	9421359	910	910	910	910	0
581	20241010	102900	9421359	910	910	910	910	0
582	20241010	102800	9421359	910	910	910	910	0
583	20241010	102700	9421359	910	910	910	910	0
584	20241010	102600	9421359	910	910	910	910	0
585	20241010	102500	9421359	910	910	910	910	0
586	20241010	102400	9421359	910	905	910	905	15
587	20241010	102300	9407778	905	905	905	905	45
588	20241010	102200	9367053	905	905	905	905	0
589	20241010	102100	9367053	905	905	905	905	0
590	20241010	102000	9367053	905	905	905	905	500
591	20241010	101900	8914553	905	905	905	905	0
592	20241010	101800	8914553	905	905	905	905	100
593	20241010	101700	8824053	905	905	905	905	3
594	20241010	101600	8821338	905	905	905	904	12
595	20241010	101500	8810488	905	905	905	905	1
596	20241010	101400	8809583	905	905	905	905	1
597	20241010	101300	8808678	905	905	905	905	0
598	20241010	101200	8808678	905	905	905	905	0
599	20241010	101100	8808678	905	906	911	905	3121
600	20241010	101000	5974544	906	906	906	906	1
601	20241010	100900	5973638	905	906	906	905	7
602	20241010	100800	5967298	910	906	910	906	6
603	20241010	100700	5961854	906	906	906	906	9
604	20241010	100600	5953700	906	906	906	906	0
605	20241010	100500	5953700	906	906	906	906	11
606	20241010	100400	5943734	905	905	905	905	77
607	20241010	100300	5874049	906	906	906	906	3
608	20241010	100200	5871331	906	906	906	906	21
609	20241010	100100	5852305	906	906	906	906	7
610	20241010	100000	5845963	906	906	906	906	0
611	20241010	095900	5845963	906	906	906	906	1
612	20241010	095800	5845057	906	906	906	906	1
613	20241010	095700	5844151	911	911	911	911	0
614	20241010	095600	5844151	911	911	911	911	0
615	20241010	095500	5844151	911	911	911	911	0
616	20241010	095400	5844151	911	906	911	906	10
617	20241010	095300	5835046	911	906	911	906	10
618	20241010	095200	5825941	911	906	911	906	12
619	20241010	095100	5815019	906	906	906	906	0
620	20241010	095000	5815019	906	906	906	906	1
621	20241010	094900	5814113	911	906	911	906	2
622	20241010	094800	5812296	906	906	906	906	1
623	20241010	094700	5811390	911	911	911	911	0
624	20241010	094600	5811390	911	911	911	911	0
625	20241010	094500	5811390	911	911	911	911	0
626	20241010	094400	5811390	911	906	911	906	85
627	20241010	094300	5733975	911	906	911	906	7
628	20241010	094200	5727613	911	906	911	906	4
629	20241010	094100	5723984	906	906	906	906	0
630	20241010	094000	5723984	906	906	906	906	1
631	20241010	093900	5723078	911	911	911	911	0
632	20241010	093800	5723078	911	911	911	911	0
633	20241010	093700	5723078	911	911	911	911	0
634	20241010	093600	5723078	911	911	911	911	0
635	20241010	093500	5723078	911	911	911	911	0
636	20241010	093400	5723078	911	911	911	911	0
637	20241010	093300	5723078	911	906	911	906	2
638	20241010	093200	5721261	906	906	906	906	10
639	20241010	093100	5712201	906	905	906	905	12
640	20241010	093000	5701340	905	905	905	905	20
641	20241010	092900	5683240	905	905	911	905	15
642	20241010	092800	5669659	904	904	904	904	22
643	20241010	092700	5649771	911	904	911	904	82
644	20241010	092600	5575591	904	904	905	904	79
645	20241010	092500	5504154	904	904	904	904	1
646	20241010	092400	5503250	905	905	905	905	0
647	20241010	092300	5503250	905	905	913	905	25
648	20241010	092200	5480564	905	905	905	905	4
649	20241010	092100	5476944	905	905	905	905	63
650	20241010	092000	5419929	905	905	905	905	5
651	20241010	091900	5415404	905	903	913	903	119
652	20241010	091800	5307718	903	912	912	903	1310
653	20241010	091700	4122268	912	912	912	912	140
654	20241010	091600	3994588	912	903	913	901	1879
655	20241010	091500	2299199	903	903	913	903	1243
656	20241010	091400	1166299	912	912	912	912	0
657	20241010	091300	1166299	912	903	912	903	190
658	20241010	091200	993775	903	912	912	902	450
659	20241010	091100	585787	911	912	913	911	245
660	20241010	091000	362581	912	906	912	906	373
661	20241010	090900	24637	913	913	913	913	0
662	20241010	090800	24637	913	913	913	913	0
663	20241010	090700	24637	913	913	913	913	0
664	20241010	090600	24637	913	913	913	913	0
665	20241010	090500	24637	913	913	913	913	0
666	20241010	090400	24637	913	913	913	913	7
667	20241010	090300	18246	901	901	901	901	1
668	20241010	090200	17345	913	913	913	913	5
669	20241010	090100	12780	911	911	911	911	0
670	20241010	090000	12780	911	913	913	911	14