KissMeData/090150/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	200200	31288227	991	991	991	991	855
3	20241010	200100	31288227	991	991	991	991	0
4	20241010	200000	31288227	991	991	991	991	0
5	20241010	195900	31288227	991	991	991	991	0
6	20241010	195800	31288227	991	991	991	991	0
7	20241010	195700	31288227	991	991	991	991	0
8	20241010	195600	31288227	991	991	991	991	0
9	20241010	195500	31288227	991	991	991	991	0
10	20241010	195400	31288227	991	991	991	991	0
11	20241010	195300	31288227	991	991	991	991	0
12	20241010	195200	31288227	991	991	991	991	0
13	20241010	195100	31288227	991	991	991	991	0
14	20241010	195000	31288227	991	991	991	991	0
15	20241010	194900	31288227	991	991	991	991	0
16	20241010	194800	31288227	991	991	991	991	0
17	20241010	194700	31288227	991	991	991	991	0
18	20241010	194600	31288227	991	991	991	991	0
19	20241010	194500	31288227	991	991	991	991	0
20	20241010	194400	31288227	991	991	991	991	0
21	20241010	194300	31288227	991	991	991	991	0
22	20241010	194200	31288227	991	991	991	991	0
23	20241010	194100	31288227	991	991	991	991	0
24	20241010	194000	31288227	991	991	991	991	0
25	20241010	193900	31288227	991	991	991	991	0
26	20241010	193800	31288227	991	991	991	991	0
27	20241010	193700	31288227	991	991	991	991	0
28	20241010	193600	31288227	991	991	991	991	0
29	20241010	193500	31288227	991	991	991	991	0
30	20241010	193400	31288227	991	991	991	991	0
31	20241010	193300	31288227	991	991	991	991	0
32	20241010	193200	31288227	991	991	991	991	855
33	20241010	193100	31288227	991	991	991	991	0
34	20241010	193000	31288227	991	991	991	991	0
35	20241010	192900	31288227	991	991	991	991	0
36	20241010	192800	31288227	991	991	991	991	0
37	20241010	192700	31288227	991	991	991	991	0
38	20241010	192600	31288227	991	991	991	991	0
39	20241010	192500	31288227	991	991	991	991	0
40	20241010	192400	31288227	991	991	991	991	0
41	20241010	192300	31288227	991	991	991	991	0
42	20241010	192200	31288227	991	991	991	991	0
43	20241010	192100	31288227	991	991	991	991	0
44	20241010	192000	31288227	991	991	991	991	0
45	20241010	191900	31288227	991	991	991	991	0
46	20241010	191800	31288227	991	991	991	991	0
47	20241010	191700	31288227	991	991	991	991	0
48	20241010	191600	31288227	991	991	991	991	0
49	20241010	191500	31288227	991	991	991	991	0
50	20241010	191400	31288227	991	991	991	991	0
51	20241010	191300	31288227	991	991	991	991	0
52	20241010	191200	31288227	991	991	991	991	0
53	20241010	191100	31288227	991	991	991	991	0
54	20241010	191000	31288227	991	991	991	991	0
55	20241010	190900	31288227	991	991	991	991	0
56	20241010	190800	31288227	991	991	991	991	0
57	20241010	190700	31288227	991	991	991	991	0
58	20241010	190600	31288227	991	991	991	991	0
59	20241010	190500	31288227	991	991	991	991	0
60	20241010	190400	31288227	991	991	991	991	0
61	20241010	190300	31288227	991	991	991	991	0
62	20241010	190200	31288227	991	991	991	991	855
63	20241010	190100	31288227	991	991	991	991	0
64	20241010	190000	31288227	991	991	991	991	0
65	20241010	185900	31288227	991	991	991	991	0
66	20241010	185800	31288227	991	991	991	991	0
67	20241010	185700	31288227	991	991	991	991	0
68	20241010	185600	31288227	991	991	991	991	0
69	20241010	185500	31288227	991	991	991	991	0
70	20241010	185400	31288227	991	991	991	991	0
71	20241010	185300	31288227	991	991	991	991	0
72	20241010	185200	31288227	991	991	991	991	0
73	20241010	185100	31288227	991	991	991	991	0
74	20241010	185000	31288227	991	991	991	991	0
75	20241010	184900	31288227	991	991	991	991	0
76	20241010	184800	31288227	991	991	991	991	0
77	20241010	184700	31288227	991	991	991	991	0
78	20241010	184600	31288227	991	991	991	991	0
79	20241010	184500	31288227	991	991	991	991	0
80	20241010	184400	31288227	991	991	991	991	0
81	20241010	184300	31288227	991	991	991	991	0
82	20241010	184200	31288227	991	991	991	991	0
83	20241010	184100	31288227	991	991	991	991	0
84	20241010	184000	31288227	991	991	991	991	0
85	20241010	183900	31288227	991	991	991	991	0
86	20241010	183800	31288227	991	991	991	991	0
87	20241010	183700	31288227	991	991	991	991	0
88	20241010	183600	31288227	991	991	991	991	0
89	20241010	183500	31288227	991	991	991	991	0
90	20241010	183400	31288227	991	991	991	991	0
91	20241010	183300	31288227	991	991	991	991	0
92	20241010	183200	31288227	991	991	991	991	855
93	20241010	183100	31288227	991	991	991	991	0
94	20241010	183000	31288227	991	991	991	991	0
95	20241010	182900	31288227	991	991	991	991	0
96	20241010	182800	31288227	991	991	991	991	0
97	20241010	182700	31288227	991	991	991	991	0
98	20241010	182600	31288227	991	991	991	991	0
99	20241010	182500	31288227	991	991	991	991	0
100	20241010	182400	31288227	991	991	991	991	0
101	20241010	182300	31288227	991	991	991	991	0
102	20241010	182200	31288227	991	991	991	991	0
103	20241010	182100	31288227	991	991	991	991	0
104	20241010	182000	31288227	991	991	991	991	0
105	20241010	181900	31288227	991	991	991	991	0
106	20241010	181800	31288227	991	991	991	991	0
107	20241010	181700	31288227	991	991	991	991	0
108	20241010	181600	31288227	991	991	991	991	0
109	20241010	181500	31288227	991	991	991	991	0
110	20241010	181400	31288227	991	991	991	991	0
111	20241010	181300	31288227	991	991	991	991	0
112	20241010	181200	31288227	991	991	991	991	0
113	20241010	181100	31288227	991	991	991	991	0
114	20241010	181000	31288227	991	991	991	991	0
115	20241010	180900	31288227	991	991	991	991	0
116	20241010	180800	31288227	991	991	991	991	0
117	20241010	180700	31288227	991	991	991	991	0
118	20241010	180600	31288227	991	991	991	991	0
119	20241010	180500	31288227	991	991	991	991	0
120	20241010	180400	31288227	991	991	991	991	0
121	20241010	180300	31288227	991	991	991	991	0
122	20241010	180200	31288227	991	991	991	991	855
123	20241010	180100	31288227	991	991	991	991	0
124	20241010	180000	31288227	991	991	991	991	0
125	20241010	175900	31288227	991	991	991	991	0
126	20241010	175800	31288227	991	991	991	991	0
127	20241010	175700	31288227	991	991	991	991	0
128	20241010	175600	31288227	991	991	991	991	0
129	20241010	175500	31288227	991	991	991	991	0
130	20241010	175400	31288227	991	991	991	991	0
131	20241010	175300	31288227	991	991	991	991	0
132	20241010	175200	31288227	991	991	991	991	0
133	20241010	175100	31288227	991	991	991	991	0
134	20241010	175000	31288227	991	991	991	991	0
135	20241010	174900	31288227	991	991	991	991	0
136	20241010	174800	31288227	991	991	991	991	0
137	20241010	174700	31288227	991	991	991	991	0
138	20241010	174600	31288227	991	991	991	991	0
139	20241010	174500	31288227	991	991	991	991	0
140	20241010	174400	31288227	991	991	991	991	0
141	20241010	174300	31288227	991	991	991	991	0
142	20241010	174200	31288227	991	991	991	991	0
143	20241010	174100	31288227	991	991	991	991	0
144	20241010	174000	31288227	991	991	991	991	0
145	20241010	173900	31288227	991	991	991	991	0
146	20241010	173800	31288227	991	991	991	991	0
147	20241010	173700	31288227	991	991	991	991	0
148	20241010	173600	31288227	991	991	991	991	0
149	20241010	173500	31288227	991	991	991	991	0
150	20241010	173400	31288227	991	991	991	991	0
151	20241010	173300	31288227	991	991	991	991	0
152	20241010	173200	31288227	991	991	991	991	855
153	20241010	173100	31288227	991	991	991	991	0
154	20241010	173000	31288227	991	991	991	991	0
155	20241010	172900	31288227	991	991	991	991	0
156	20241010	172800	31288227	991	991	991	991	0
157	20241010	172700	31288227	991	991	991	991	0
158	20241010	172600	31288227	991	991	991	991	0
159	20241010	172500	31288227	991	991	991	991	0
160	20241010	172400	31288227	991	991	991	991	0
161	20241010	172300	31288227	991	991	991	991	0
162	20241010	172200	31288227	991	991	991	991	0
163	20241010	172100	31288227	991	991	991	991	0
164	20241010	172000	31288227	991	991	991	991	0
165	20241010	171900	31288227	991	991	991	991	0
166	20241010	171800	31288227	991	991	991	991	0
167	20241010	171700	31288227	991	991	991	991	0
168	20241010	171600	31288227	991	991	991	991	0
169	20241010	171500	31288227	991	991	991	991	0
170	20241010	171400	31288227	991	991	991	991	0
171	20241010	171300	31288227	991	991	991	991	0
172	20241010	171200	31288227	991	991	991	991	0
173	20241010	171100	31288227	991	991	991	991	0
174	20241010	171000	31288227	991	991	991	991	0
175	20241010	170900	31288227	991	991	991	991	0
176	20241010	170800	31288227	991	991	991	991	0
177	20241010	170700	31288227	991	991	991	991	0
178	20241010	170600	31288227	991	991	991	991	0
179	20241010	170500	31288227	991	991	991	991	0
180	20241010	170400	31288227	991	991	991	991	0
181	20241010	170300	31288227	991	991	991	991	0
182	20241010	170200	31288227	991	991	991	991	855
183	20241010	170100	31288227	991	991	991	991	0
184	20241010	170000	31288227	991	991	991	991	0
185	20241010	165900	31288227	991	991	991	991	0
186	20241010	165800	31288227	991	991	991	991	0
187	20241010	165700	31288227	991	991	991	991	0
188	20241010	165600	31288227	991	991	991	991	0
189	20241010	165500	31288227	991	991	991	991	0
190	20241010	165400	31288227	991	991	991	991	0
191	20241010	165300	31288227	991	991	991	991	0
192	20241010	165200	31288227	991	991	991	991	0
193	20241010	165100	31288227	991	991	991	991	0
194	20241010	165000	31288227	991	991	991	991	0
195	20241010	164900	31288227	991	991	991	991	0
196	20241010	164800	31288227	991	991	991	991	0
197	20241010	164700	31288227	991	991	991	991	0
198	20241010	164600	31288227	991	991	991	991	0
199	20241010	164500	31288227	991	991	991	991	0
200	20241010	164400	31288227	991	991	991	991	0
201	20241010	164300	31288227	991	991	991	991	0
202	20241010	164200	31288227	991	991	991	991	0
203	20241010	164100	31288227	991	991	991	991	0
204	20241010	164000	31288227	991	991	991	991	0
205	20241010	163900	31288227	991	991	991	991	0
206	20241010	163800	31288227	991	991	991	991	0
207	20241010	163700	31288227	991	991	991	991	0
208	20241010	163600	31288227	991	991	991	991	0
209	20241010	163500	31288227	991	991	991	991	0
210	20241010	163400	31288227	991	991	991	991	0
211	20241010	163300	31288227	991	991	991	991	0
212	20241010	163200	31288227	991	991	991	991	855
213	20241010	163100	31288227	991	991	991	991	0
214	20241010	163000	31288227	991	991	991	991	0
215	20241010	162900	31288227	991	991	991	991	0
216	20241010	162800	31288227	991	991	991	991	0
217	20241010	162700	31288227	991	991	991	991	0
218	20241010	162600	31288227	991	991	991	991	0
219	20241010	162500	31288227	991	991	991	991	0
220	20241010	162400	31288227	991	991	991	991	0
221	20241010	162300	31288227	991	991	991	991	0
222	20241010	162200	31288227	991	991	991	991	0
223	20241010	162100	31288227	991	991	991	991	0
224	20241010	162000	31288227	991	991	991	991	0
225	20241010	161900	31288227	991	991	991	991	0
226	20241010	161800	31288227	991	991	991	991	0
227	20241010	161700	31288227	991	991	991	991	0
228	20241010	161600	31288227	991	991	991	991	0
229	20241010	161500	31288227	991	991	991	991	0
230	20241010	161400	31288227	991	991	991	991	0
231	20241010	161300	31288227	991	991	991	991	0
232	20241010	161200	31288227	991	991	991	991	0
233	20241010	161100	31288227	991	991	991	991	0
234	20241010	161000	31288227	991	991	991	991	0
235	20241010	160900	31288227	991	991	991	991	0
236	20241010	160800	31288227	991	991	991	991	0
237	20241010	160700	31288227	991	991	991	991	0
238	20241010	160600	31288227	991	991	991	991	0
239	20241010	160500	31288227	991	991	991	991	0
240	20241010	160400	31288227	991	991	991	991	0
241	20241010	160300	31288227	991	991	991	991	0
242	20241010	160200	31288227	991	991	991	991	855
243	20241010	160100	31288227	991	991	991	991	0
244	20241010	160000	31288227	991	991	991	991	0
245	20241010	155900	31288227	991	991	991	991	0
246	20241010	155800	31288227	991	991	991	991	0
247	20241010	155700	31288227	991	991	991	991	0
248	20241010	155600	31288227	991	991	991	991	0
249	20241010	155500	31288227	991	991	991	991	0
250	20241010	155400	31288227	991	991	991	991	0
251	20241010	155300	31288227	991	991	991	991	0
252	20241010	155200	31288227	991	991	991	991	0
253	20241010	155100	31288227	991	991	991	991	0
254	20241010	155000	31288227	991	991	991	991	0
255	20241010	154900	31288227	991	991	991	991	0
256	20241010	154800	31288227	991	991	991	991	0
257	20241010	154700	31288227	991	991	991	991	0
258	20241010	154600	31288227	991	991	991	991	0
259	20241010	154500	31288227	991	991	991	991	0
260	20241010	154400	31288227	991	991	991	991	0
261	20241010	154300	31288227	991	991	991	991	0
262	20241010	154200	31288227	991	991	991	991	0
263	20241010	154100	31288227	991	991	991	991	0
264	20241010	154000	31288227	991	991	991	991	0
265	20241010	153900	31288227	991	991	991	991	0
266	20241010	153800	31288227	991	991	991	991	0
267	20241010	153700	31288227	991	991	991	991	0
268	20241010	153600	31288227	991	991	991	991	0
269	20241010	153500	31288227	991	991	991	991	0
270	20241010	153400	31288227	991	991	991	991	0
271	20241010	153300	31288227	991	991	991	991	0
272	20241010	153200	31288227	991	991	991	991	855
273	20241010	153100	31288227	991	991	991	991	0
274	20241010	153000	31288227	991	991	991	991	855
275	20241010	152900	30440922	992	992	992	992	0
276	20241010	152800	30440922	992	992	992	992	0
277	20241010	152700	30440922	992	992	992	992	0
278	20241010	152600	30440922	992	992	992	992	0
279	20241010	152500	30440922	992	992	992	992	0
280	20241010	152400	30440922	992	992	992	992	0
281	20241010	152300	30440922	992	992	992	992	0
282	20241010	152200	30440922	992	992	992	992	0
283	20241010	152100	30440922	992	992	992	992	0
284	20241010	152000	30440922	992	992	992	992	0
285	20241010	151900	30440922	992	992	992	992	106
286	20241010	151800	30335770	992	992	992	992	50
287	20241010	151700	30286170	992	992	992	992	30
288	20241010	151600	30256410	992	992	992	992	22
289	20241010	151500	30234586	993	993	993	993	0
290	20241010	151400	30234586	993	990	993	990	521
291	20241010	151300	29718543	991	991	991	991	10
292	20241010	151200	29708633	990	990	990	990	1213
293	20241010	151100	28507763	991	991	991	991	200
294	20241010	151000	28309563	992	992	992	992	0
295	20241010	150900	28309563	992	991	992	991	426
296	20241010	150800	27887021	992	989	992	989	506
297	20241010	150700	27386069	992	992	992	992	0
298	20241010	150600	27386069	992	992	992	992	0
299	20241010	150500	27386069	992	992	992	992	0
300	20241010	150400	27386069	992	992	992	992	0
301	20241010	150300	27386069	992	990	992	990	256
302	20241010	150200	27132309	991	991	991	991	0
303	20241010	150100	27132309	991	991	991	991	0
304	20241010	150000	27132309	991	991	991	991	0
305	20241010	145900	27132309	991	991	991	991	0
306	20241010	145800	27132309	991	991	991	991	0
307	20241010	145700	27132309	991	991	991	991	0
308	20241010	145600	27132309	991	991	991	991	0
309	20241010	145500	27132309	991	991	991	991	0
310	20241010	145400	27132309	991	991	991	991	0
311	20241010	145300	27132309	991	991	991	991	0
312	20241010	145200	27132309	991	991	991	991	0
313	20241010	145100	27132309	991	991	991	991	3
314	20241010	145000	27129336	994	994	994	994	0
315	20241010	144900	27129336	994	989	994	989	393
316	20241010	144800	26739791	989	987	989	987	2100
317	20241010	144700	24662909	987	987	987	987	20
318	20241010	144600	24643169	982	982	982	982	0
319	20241010	144500	24643169	982	982	982	982	0
320	20241010	144400	24643169	982	982	982	982	0
321	20241010	144300	24643169	982	982	982	982	0
322	20241010	144200	24643169	982	982	982	982	0
323	20241010	144100	24643169	982	982	982	982	0
324	20241010	144000	24643169	982	982	982	982	0
325	20241010	143900	24643169	982	982	982	982	25
326	20241010	143800	24618619	988	988	988	988	0
327	20241010	143700	24618619	988	988	988	988	0
328	20241010	143600	24618619	988	988	988	988	0
329	20241010	143500	24618619	988	988	988	988	0
330	20241010	143400	24618619	988	988	988	988	0
331	20241010	143300	24618619	988	988	988	988	0
332	20241010	143200	24618619	988	988	988	988	1204
333	20241010	143100	23429067	988	988	988	988	0
334	20241010	143000	23429067	988	988	988	988	0
335	20241010	142900	23429067	988	988	988	988	1012
336	20241010	142800	22429211	988	988	988	988	0
337	20241010	142700	22429211	988	988	988	988	0
338	20241010	142600	22429211	988	988	988	988	0
339	20241010	142500	22429211	988	988	988	988	0
340	20241010	142400	22429211	988	988	988	988	0
341	20241010	142300	22429211	988	988	988	988	0
342	20241010	142200	22429211	988	988	988	988	1000
343	20241010	142100	21441211	988	988	988	988	3000
344	20241010	142000	18477211	988	988	988	988	1000
345	20241010	141900	17489211	987	987	987	987	0
346	20241010	141800	17489211	987	987	987	987	0
347	20241010	141700	17489211	987	987	987	987	15
348	20241010	141600	17474406	987	987	987	987	4
349	20241010	141500	17470458	988	988	988	988	0
350	20241010	141400	17470458	988	988	988	988	0
351	20241010	141300	17470458	988	988	988	988	0
352	20241010	141200	17470458	988	986	988	986	9
353	20241010	141100	17461577	986	985	986	985	5
354	20241010	141000	17456651	985	985	985	985	1196
355	20241010	140900	16278591	985	985	985	985	0
356	20241010	140800	16278591	985	985	985	985	0
357	20241010	140700	16278591	985	985	985	984	1601
358	20241010	140600	14701823	985	982	985	982	4030
359	20241010	140500	10742465	982	982	982	982	0
360	20241010	140400	10742465	982	982	982	982	0
361	20241010	140300	10742465	982	982	982	982	0
362	20241010	140200	10742465	982	982	982	982	0
363	20241010	140100	10742465	982	982	982	982	0
364	20241010	140000	10742465	982	982	982	982	0
365	20241010	135900	10742465	982	982	982	982	0
366	20241010	135800	10742465	982	982	982	982	0
367	20241010	135700	10742465	982	982	982	982	0
368	20241010	135600	10742465	982	982	982	982	0
369	20241010	135500	10742465	982	982	982	982	0
370	20241010	135400	10742465	982	982	982	982	0
371	20241010	135300	10742465	982	982	982	982	0
372	20241010	135200	10742465	982	982	982	982	0
373	20241010	135100	10742465	982	982	982	982	0
374	20241010	135000	10742465	982	982	982	982	1
375	20241010	134900	10741483	977	977	977	977	1
376	20241010	134800	10740506	977	977	977	977	0
377	20241010	134700	10740506	977	978	978	977	1072
378	20241010	134600	9692674	982	982	982	982	0
379	20241010	134500	9692674	982	982	982	982	0
380	20241010	134400	9692674	982	982	982	982	0
381	20241010	134300	9692674	982	982	982	982	0
382	20241010	134200	9692674	982	982	982	982	0
383	20241010	134100	9692674	982	982	982	982	0
384	20241010	134000	9692674	982	982	982	982	0
385	20241010	133900	9692674	982	982	982	982	0
386	20241010	133800	9692674	982	982	982	982	0
387	20241010	133700	9692674	982	982	982	982	0
388	20241010	133600	9692674	982	982	982	982	1
389	20241010	133500	9691692	978	978	978	978	0
390	20241010	133400	9691692	978	978	978	978	0
391	20241010	133300	9691692	978	978	978	978	415
392	20241010	133200	9285822	978	978	978	978	585
393	20241010	133100	8713692	978	979	979	978	800
394	20241010	133000	7930731	981	981	981	981	145
395	20241010	132900	7788486	981	981	981	981	0
396	20241010	132800	7788486	981	981	981	981	0
397	20241010	132700	7788486	981	981	981	981	0
398	20241010	132600	7788486	981	981	981	981	1
399	20241010	132500	7787505	979	979	979	979	0
400	20241010	132400	7787505	979	979	979	979	0
401	20241010	132300	7787505	979	979	979	979	0
402	20241010	132200	7787505	979	979	979	979	200
403	20241010	132100	7591705	979	979	979	979	0
404	20241010	132000	7591705	979	979	979	979	0
405	20241010	131900	7591705	979	979	979	979	0
406	20241010	131800	7591705	979	979	979	979	0
407	20241010	131700	7591705	979	979	979	979	0
408	20241010	131600	7591705	979	979	979	979	0
409	20241010	131500	7591705	979	979	979	979	1
410	20241010	131400	7590726	979	979	979	979	0
411	20241010	131300	7590726	979	979	979	979	0
412	20241010	131200	7590726	979	979	979	979	0
413	20241010	131100	7590726	979	979	979	979	0
414	20241010	131000	7590726	979	980	980	979	1000
415	20241010	130900	6611602	980	980	980	980	191
416	20241010	130800	6424422	982	982	982	982	1
417	20241010	130700	6423440	981	981	981	981	0
418	20241010	130600	6423440	981	981	981	981	0
419	20241010	130500	6423440	981	981	981	981	0
420	20241010	130400	6423440	981	981	981	981	0
421	20241010	130300	6423440	981	981	981	981	0
422	20241010	130200	6423440	981	981	981	981	0
423	20241010	130100	6423440	981	981	981	981	0
424	20241010	130000	6423440	981	981	981	981	0
425	20241010	125900	6423440	981	981	981	981	0
426	20241010	125800	6423440	981	981	981	981	0
427	20241010	125700	6423440	981	981	981	981	0
428	20241010	125600	6423440	981	981	981	981	0
429	20241010	125500	6423440	981	981	981	981	0
430	20241010	125400	6423440	981	981	981	981	0
431	20241010	125300	6423440	981	981	981	981	1
432	20241010	125200	6422459	981	981	981	981	0
433	20241010	125100	6422459	981	981	981	981	0
434	20241010	125000	6422459	981	981	981	981	0
435	20241010	124900	6422459	981	981	981	981	0
436	20241010	124800	6422459	981	981	981	981	0
437	20241010	124700	6422459	981	981	981	981	2
438	20241010	124600	6420497	982	982	982	982	0
439	20241010	124500	6420497	982	982	982	982	0
440	20241010	124400	6420497	982	982	982	982	0
441	20241010	124300	6420497	982	982	982	982	0
442	20241010	124200	6420497	982	982	982	982	0
443	20241010	124100	6420497	982	982	982	982	0
444	20241010	124000	6420497	982	982	982	982	0
445	20241010	123900	6420497	982	982	982	982	0
446	20241010	123800	6420497	982	982	982	982	0
447	20241010	123700	6420497	982	982	982	982	0
448	20241010	123600	6420497	982	982	982	982	0
449	20241010	123500	6420497	982	982	982	982	0
450	20241010	123400	6420497	982	982	982	982	0
451	20241010	123300	6420497	982	982	982	982	0
452	20241010	123200	6420497	982	982	982	982	0
453	20241010	123100	6420497	982	982	982	982	0
454	20241010	123000	6420497	982	982	982	982	0
455	20241010	122900	6420497	982	982	982	982	0
456	20241010	122800	6420497	982	982	982	982	0
457	20241010	122700	6420497	982	982	982	982	0
458	20241010	122600	6420497	982	982	982	982	0
459	20241010	122500	6420497	982	982	982	982	0
460	20241010	122400	6420497	982	982	982	982	1
461	20241010	122300	6419515	980	980	980	980	0
462	20241010	122200	6419515	980	980	980	980	0
463	20241010	122100	6419515	980	980	980	980	0
464	20241010	122000	6419515	980	980	980	980	0
465	20241010	121900	6419515	980	980	980	980	0
466	20241010	121800	6419515	980	980	980	980	0
467	20241010	121700	6419515	980	980	980	980	0
468	20241010	121600	6419515	980	980	980	980	0
469	20241010	121500	6419515	980	980	980	980	0
470	20241010	121400	6419515	980	980	980	980	1
471	20241010	121300	6418535	980	980	980	980	0
472	20241010	121200	6418535	980	980	980	980	0
473	20241010	121100	6418535	980	980	980	980	0
474	20241010	121000	6418535	980	980	980	980	1
475	20241010	120900	6417555	982	982	982	982	0
476	20241010	120800	6417555	982	982	982	982	0
477	20241010	120700	6417555	982	982	982	982	0
478	20241010	120600	6417555	982	982	982	982	0
479	20241010	120500	6417555	982	982	982	982	0
480	20241010	120400	6417555	982	982	982	982	0
481	20241010	120300	6417555	982	982	982	982	0
482	20241010	120200	6417555	982	982	982	982	0
483	20241010	120100	6417555	982	982	982	982	0
484	20241010	120000	6417555	982	982	982	982	49
485	20241010	115900	6369437	982	982	982	982	0
486	20241010	115800	6369437	982	982	982	982	0
487	20241010	115700	6369437	982	982	982	982	0
488	20241010	115600	6369437	982	982	982	982	0
489	20241010	115500	6369437	982	980	982	980	997
490	20241010	115400	5392375	980	980	980	980	4
491	20241010	115300	5388455	982	982	982	982	0
492	20241010	115200	5388455	982	982	982	982	0
493	20241010	115100	5388455	982	982	982	982	0
494	20241010	115000	5388455	982	982	982	982	11
495	20241010	114900	5377653	982	982	982	982	0
496	20241010	114800	5377653	982	982	982	982	0
497	20241010	114700	5377653	982	982	982	982	0
498	20241010	114600	5377653	982	982	982	982	0
499	20241010	114500	5377653	982	982	982	982	0
500	20241010	114400	5377653	982	982	982	982	0
501	20241010	114300	5377653	982	982	982	982	0
502	20241010	114200	5377653	982	982	982	982	0
503	20241010	114100	5377653	982	982	982	982	0
504	20241010	114000	5377653	982	982	982	982	0
505	20241010	113900	5377653	982	982	982	982	0
506	20241010	113800	5377653	982	982	982	982	0
507	20241010	113700	5377653	982	982	982	982	0
508	20241010	113600	5377653	982	982	982	982	1
509	20241010	113500	5376671	982	982	982	982	0
510	20241010	113400	5376671	982	982	982	982	0
511	20241010	113300	5376671	982	982	982	982	0
512	20241010	113200	5376671	982	982	982	982	0
513	20241010	113100	5376671	982	982	982	982	0
514	20241010	113000	5376671	982	982	982	982	0
515	20241010	112900	5376671	982	982	982	982	0
516	20241010	112800	5376671	982	982	982	982	0
517	20241010	112700	5376671	982	982	982	982	0
518	20241010	112600	5376671	982	982	982	982	0
519	20241010	112500	5376671	982	982	982	982	0
520	20241010	112400	5376671	982	982	982	982	1
521	20241010	112300	5375689	982	980	982	979	11
522	20241010	112200	5364911	982	982	982	982	0
523	20241010	112100	5364911	982	982	982	982	11
524	20241010	112000	5354109	980	980	980	980	1
525	20241010	111900	5353129	982	982	982	982	0
526	20241010	111800	5353129	982	982	982	982	0
527	20241010	111700	5353129	982	982	982	982	0
528	20241010	111600	5353129	982	982	982	982	0
529	20241010	111500	5353129	982	982	982	982	0
530	20241010	111400	5353129	982	982	982	982	0
531	20241010	111300	5353129	982	982	982	982	0
532	20241010	111200	5353129	982	982	982	982	0
533	20241010	111100	5353129	982	982	982	982	0
534	20241010	111000	5353129	982	982	982	982	0
535	20241010	110900	5353129	982	982	982	982	0
536	20241010	110800	5353129	982	982	982	982	0
537	20241010	110700	5353129	982	982	982	982	0
538	20241010	110600	5353129	982	982	982	982	0
539	20241010	110500	5353129	982	982	982	982	0
540	20241010	110400	5353129	982	982	982	982	0
541	20241010	110300	5353129	982	982	982	982	0
542	20241010	110200	5353129	982	982	982	982	0
543	20241010	110100	5353129	982	982	982	982	0
544	20241010	110000	5353129	982	982	982	982	0
545	20241010	105900	5353129	982	982	982	982	0
546	20241010	105800	5353129	982	982	982	982	0
547	20241010	105700	5353129	982	982	982	982	0
548	20241010	105600	5353129	982	982	982	982	0
549	20241010	105500	5353129	982	982	982	982	0
550	20241010	105400	5353129	982	982	982	982	1
551	20241010	105300	5352147	982	982	982	982	5
552	20241010	105200	5347237	982	982	982	982	0
553	20241010	105100	5347237	982	982	982	982	0
554	20241010	105000	5347237	982	982	982	982	0
555	20241010	104900	5347237	982	982	982	982	0
556	20241010	104800	5347237	982	982	982	982	0
557	20241010	104700	5347237	982	982	982	982	0
558	20241010	104600	5347237	982	982	982	982	1
559	20241010	104500	5346255	982	982	982	982	0
560	20241010	104400	5346255	982	982	982	982	0
561	20241010	104300	5346255	982	982	982	982	0
562	20241010	104200	5346255	982	982	982	982	1
563	20241010	104100	5345273	979	979	979	979	5
564	20241010	104000	5340378	982	982	982	982	0
565	20241010	103900	5340378	982	979	982	979	32
566	20241010	103800	5309044	979	979	979	979	0
567	20241010	103700	5309044	979	979	979	979	3
568	20241010	103600	5306107	980	981	981	980	99
569	20241010	103500	5208989	981	981	981	981	0
570	20241010	103400	5208989	981	981	981	981	0
571	20241010	103300	5208989	981	981	981	981	2
572	20241010	103200	5207027	982	982	982	982	0
573	20241010	103100	5207027	982	982	982	982	0
574	20241010	103000	5207027	982	982	982	982	0
575	20241010	102900	5207027	982	982	982	982	0
576	20241010	102800	5207027	982	982	982	982	100
577	20241010	102700	5108827	982	982	982	982	0
578	20241010	102600	5108827	982	981	982	981	4
579	20241010	102500	5104902	982	982	982	982	0
580	20241010	102400	5104902	982	982	982	982	1
581	20241010	102300	5103920	980	980	980	980	8
582	20241010	102200	5096080	981	981	981	981	0
583	20241010	102100	5096080	981	981	981	981	0
584	20241010	102000	5096080	981	981	981	981	0
585	20241010	101900	5096080	981	981	981	981	0
586	20241010	101800	5096080	981	981	981	981	0
587	20241010	101700	5096080	981	981	981	981	0
588	20241010	101600	5096080	981	981	981	981	0
589	20241010	101500	5096080	981	981	981	981	0
590	20241010	101400	5096080	981	981	981	981	1
591	20241010	101300	5095099	980	980	980	980	0
592	20241010	101200	5095099	980	980	980	980	0
593	20241010	101100	5095099	980	980	980	980	0
594	20241010	101000	5095099	980	980	980	980	0
595	20241010	100900	5095099	980	981	981	980	779
596	20241010	100800	4331677	981	981	981	981	0
597	20241010	100700	4331677	981	981	981	981	0
598	20241010	100600	4331677	981	981	981	981	0
599	20241010	100500	4331677	981	981	981	981	0
600	20241010	100400	4331677	981	981	981	981	3
601	20241010	100300	4328734	982	982	982	982	0
602	20241010	100200	4328734	982	982	982	982	0
603	20241010	100100	4328734	982	982	982	982	0
604	20241010	100000	4328734	982	982	982	982	0
605	20241010	095900	4328734	982	982	982	982	0
606	20241010	095800	4328734	982	982	982	982	1
607	20241010	095700	4327752	983	983	983	983	0
608	20241010	095600	4327752	983	983	983	983	4
609	20241010	095500	4323820	985	985	985	985	0
610	20241010	095400	4323820	985	985	985	985	0
611	20241010	095300	4323820	985	985	985	985	0
612	20241010	095200	4323820	985	985	985	985	3
613	20241010	095100	4320865	985	985	985	985	0
614	20241010	095000	4320865	985	985	985	985	0
615	20241010	094900	4320865	985	985	985	985	0
616	20241010	094800	4320865	985	985	985	985	0
617	20241010	094700	4320865	985	985	985	985	0
618	20241010	094600	4320865	985	985	985	985	0
619	20241010	094500	4320865	985	985	985	985	0
620	20241010	094400	4320865	985	985	985	985	0
621	20241010	094300	4320865	985	985	985	985	0
622	20241010	094200	4320865	985	985	985	985	13
623	20241010	094100	4308060	985	985	985	985	0
624	20241010	094000	4308060	985	985	985	985	116
625	20241010	093900	4193800	984	984	984	984	1
626	20241010	093800	4192816	984	984	984	984	5
627	20241010	093700	4187896	985	985	985	985	0
628	20241010	093600	4187896	985	985	985	985	9
629	20241010	093500	4179031	985	984	985	984	5
630	20241010	093400	4174108	985	985	985	985	0
631	20241010	093300	4174108	985	985	985	985	0
632	20241010	093200	4174108	985	985	985	985	0
633	20241010	093100	4174108	985	985	985	985	0
634	20241010	093000	4174108	985	985	985	985	0
635	20241010	092900	4174108	985	982	985	980	2520
636	20241010	092800	1704350	983	984	984	983	1041
637	20241010	092700	681032	985	985	985	985	0
638	20241010	092600	681032	985	985	985	985	0
639	20241010	092500	681032	985	985	985	985	0
640	20241010	092400	681032	985	985	985	985	3
641	20241010	092300	678077	985	985	985	985	0
642	20241010	092200	678077	985	985	985	985	0
643	20241010	092100	678077	985	985	985	985	0
644	20241010	092000	678077	985	985	985	985	0
645	20241010	091900	678077	985	985	985	985	0
646	20241010	091800	678077	985	985	985	985	0
647	20241010	091700	678077	985	985	985	985	0
648	20241010	091600	678077	985	985	985	985	0
649	20241010	091500	678077	985	985	985	985	0
650	20241010	091400	678077	985	985	985	985	0
651	20241010	091300	678077	985	985	985	985	0
652	20241010	091200	678077	985	985	985	985	59
653	20241010	091100	619962	985	988	988	985	51
654	20241010	091000	569721	990	990	990	990	1
655	20241010	090900	568731	989	989	989	989	0
656	20241010	090800	568731	989	989	989	989	0
657	20241010	090700	568731	989	989	989	989	0
658	20241010	090600	568731	989	989	989	989	0
659	20241010	090500	568731	989	989	989	989	0
660	20241010	090400	568731	989	989	989	989	1
661	20241010	090300	567742	990	989	990	989	488
662	20241010	090200	84722	989	989	989	989	2
663	20241010	090100	82744	989	989	989	989	1
664	20241010	090000	81755	985	985	985	985	83