KissMeData/290660/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	210800	27609600	926	926	926	926	467
3	20241015	210700	27609600	926	926	926	926	0
4	20241015	210600	27609600	926	926	926	926	0
5	20241015	210500	27609600	926	926	926	926	0
6	20241015	210400	27609600	926	926	926	926	0
7	20241015	210300	27609600	926	926	926	926	0
8	20241015	210200	27609600	926	926	926	926	0
9	20241015	210100	27609600	926	926	926	926	0
10	20241015	210000	27609600	926	926	926	926	0
11	20241015	205900	27609600	926	926	926	926	0
12	20241015	205800	27609600	926	926	926	926	0
13	20241015	205700	27609600	926	926	926	926	0
14	20241015	205600	27609600	926	926	926	926	0
15	20241015	205500	27609600	926	926	926	926	0
16	20241015	205400	27609600	926	926	926	926	0
17	20241015	205300	27609600	926	926	926	926	0
18	20241015	205200	27609600	926	926	926	926	0
19	20241015	205100	27609600	926	926	926	926	0
20	20241015	205000	27609600	926	926	926	926	0
21	20241015	204900	27609600	926	926	926	926	0
22	20241015	204800	27609600	926	926	926	926	0
23	20241015	204700	27609600	926	926	926	926	0
24	20241015	204600	27609600	926	926	926	926	0
25	20241015	204500	27609600	926	926	926	926	0
26	20241015	204400	27609600	926	926	926	926	0
27	20241015	204300	27609600	926	926	926	926	0
28	20241015	204200	27609600	926	926	926	926	0
29	20241015	204100	27609600	926	926	926	926	0
30	20241015	204000	27609600	926	926	926	926	0
31	20241015	203900	27609600	926	926	926	926	0
32	20241015	203800	27609600	926	926	926	926	467
33	20241015	203700	27609600	926	926	926	926	0
34	20241015	203600	27609600	926	926	926	926	0
35	20241015	203500	27609600	926	926	926	926	0
36	20241015	203400	27609600	926	926	926	926	0
37	20241015	203300	27609600	926	926	926	926	0
38	20241015	203200	27609600	926	926	926	926	0
39	20241015	203100	27609600	926	926	926	926	0
40	20241015	203000	27609600	926	926	926	926	0
41	20241015	202900	27609600	926	926	926	926	0
42	20241015	202800	27609600	926	926	926	926	0
43	20241015	202700	27609600	926	926	926	926	0
44	20241015	202600	27609600	926	926	926	926	0
45	20241015	202500	27609600	926	926	926	926	0
46	20241015	202400	27609600	926	926	926	926	0
47	20241015	202300	27609600	926	926	926	926	0
48	20241015	202200	27609600	926	926	926	926	0
49	20241015	202100	27609600	926	926	926	926	0
50	20241015	202000	27609600	926	926	926	926	0
51	20241015	201900	27609600	926	926	926	926	0
52	20241015	201800	27609600	926	926	926	926	0
53	20241015	201700	27609600	926	926	926	926	0
54	20241015	201600	27609600	926	926	926	926	0
55	20241015	201500	27609600	926	926	926	926	0
56	20241015	201400	27609600	926	926	926	926	0
57	20241015	201300	27609600	926	926	926	926	0
58	20241015	201200	27609600	926	926	926	926	0
59	20241015	201100	27609600	926	926	926	926	0
60	20241015	201000	27609600	926	926	926	926	0
61	20241015	200900	27609600	926	926	926	926	0
62	20241015	200800	27609600	926	926	926	926	467
63	20241015	200700	27609600	926	926	926	926	0
64	20241015	200600	27609600	926	926	926	926	0
65	20241015	200500	27609600	926	926	926	926	0
66	20241015	200400	27609600	926	926	926	926	0
67	20241015	200300	27609600	926	926	926	926	0
68	20241015	200200	27609600	926	926	926	926	0
69	20241015	200100	27609600	926	926	926	926	0
70	20241015	200000	27609600	926	926	926	926	0
71	20241015	195900	27609600	926	926	926	926	0
72	20241015	195800	27609600	926	926	926	926	0
73	20241015	195700	27609600	926	926	926	926	0
74	20241015	195600	27609600	926	926	926	926	0
75	20241015	195500	27609600	926	926	926	926	0
76	20241015	195400	27609600	926	926	926	926	0
77	20241015	195300	27609600	926	926	926	926	0
78	20241015	195200	27609600	926	926	926	926	0
79	20241015	195100	27609600	926	926	926	926	0
80	20241015	195000	27609600	926	926	926	926	0
81	20241015	194900	27609600	926	926	926	926	0
82	20241015	194800	27609600	926	926	926	926	0
83	20241015	194700	27609600	926	926	926	926	0
84	20241015	194600	27609600	926	926	926	926	0
85	20241015	194500	27609600	926	926	926	926	0
86	20241015	194400	27609600	926	926	926	926	0
87	20241015	194300	27609600	926	926	926	926	0
88	20241015	194200	27609600	926	926	926	926	0
89	20241015	194100	27609600	926	926	926	926	0
90	20241015	194000	27609600	926	926	926	926	0
91	20241015	193900	27609600	926	926	926	926	0
92	20241015	193800	27609600	926	926	926	926	467
93	20241015	193700	27609600	926	926	926	926	0
94	20241015	193600	27609600	926	926	926	926	0
95	20241015	193500	27609600	926	926	926	926	0
96	20241015	193400	27609600	926	926	926	926	0
97	20241015	193300	27609600	926	926	926	926	0
98	20241015	193200	27609600	926	926	926	926	0
99	20241015	193100	27609600	926	926	926	926	0
100	20241015	193000	27609600	926	926	926	926	0
101	20241015	192900	27609600	926	926	926	926	0
102	20241015	192800	27609600	926	926	926	926	0
103	20241015	192700	27609600	926	926	926	926	0
104	20241015	192600	27609600	926	926	926	926	0
105	20241015	192500	27609600	926	926	926	926	0
106	20241015	192400	27609600	926	926	926	926	0
107	20241015	192300	27609600	926	926	926	926	0
108	20241015	192200	27609600	926	926	926	926	0
109	20241015	192100	27609600	926	926	926	926	0
110	20241015	192000	27609600	926	926	926	926	0
111	20241015	191900	27609600	926	926	926	926	0
112	20241015	191800	27609600	926	926	926	926	0
113	20241015	191700	27609600	926	926	926	926	0
114	20241015	191600	27609600	926	926	926	926	0
115	20241015	191500	27609600	926	926	926	926	0
116	20241015	191400	27609600	926	926	926	926	0
117	20241015	191300	27609600	926	926	926	926	0
118	20241015	191200	27609600	926	926	926	926	0
119	20241015	191100	27609600	926	926	926	926	0
120	20241015	191000	27609600	926	926	926	926	0
121	20241015	190900	27609600	926	926	926	926	0
122	20241015	190800	27609600	926	926	926	926	467
123	20241015	190700	27609600	926	926	926	926	0
124	20241015	190600	27609600	926	926	926	926	0
125	20241015	190500	27609600	926	926	926	926	0
126	20241015	190400	27609600	926	926	926	926	0
127	20241015	190300	27609600	926	926	926	926	0
128	20241015	190200	27609600	926	926	926	926	0
129	20241015	190100	27609600	926	926	926	926	0
130	20241015	190000	27609600	926	926	926	926	0
131	20241015	185900	27609600	926	926	926	926	0
132	20241015	185800	27609600	926	926	926	926	0
133	20241015	185700	27609600	926	926	926	926	0
134	20241015	185600	27609600	926	926	926	926	0
135	20241015	185500	27609600	926	926	926	926	0
136	20241015	185400	27609600	926	926	926	926	0
137	20241015	185300	27609600	926	926	926	926	0
138	20241015	185200	27609600	926	926	926	926	0
139	20241015	185100	27609600	926	926	926	926	0
140	20241015	185000	27609600	926	926	926	926	0
141	20241015	184900	27609600	926	926	926	926	0
142	20241015	184800	27609600	926	926	926	926	0
143	20241015	184700	27609600	926	926	926	926	0
144	20241015	184600	27609600	926	926	926	926	0
145	20241015	184500	27609600	926	926	926	926	0
146	20241015	184400	27609600	926	926	926	926	0
147	20241015	184300	27609600	926	926	926	926	0
148	20241015	184200	27609600	926	926	926	926	0
149	20241015	184100	27609600	926	926	926	926	0
150	20241015	184000	27609600	926	926	926	926	0
151	20241015	183900	27609600	926	926	926	926	0
152	20241015	183800	27609600	926	926	926	926	467
153	20241015	183700	27609600	926	926	926	926	0
154	20241015	183600	27609600	926	926	926	926	0
155	20241015	183500	27609600	926	926	926	926	0
156	20241015	183400	27609600	926	926	926	926	0
157	20241015	183300	27609600	926	926	926	926	0
158	20241015	183200	27609600	926	926	926	926	0
159	20241015	183100	27609600	926	926	926	926	0
160	20241015	183000	27609600	926	926	926	926	0
161	20241015	182900	27609600	926	926	926	926	0
162	20241015	182800	27609600	926	926	926	926	0
163	20241015	182700	27609600	926	926	926	926	0
164	20241015	182600	27609600	926	926	926	926	0
165	20241015	182500	27609600	926	926	926	926	0
166	20241015	182400	27609600	926	926	926	926	0
167	20241015	182300	27609600	926	926	926	926	0
168	20241015	182200	27609600	926	926	926	926	0
169	20241015	182100	27609600	926	926	926	926	0
170	20241015	182000	27609600	926	926	926	926	0
171	20241015	181900	27609600	926	926	926	926	0
172	20241015	181800	27609600	926	926	926	926	0
173	20241015	181700	27609600	926	926	926	926	0
174	20241015	181600	27609600	926	926	926	926	0
175	20241015	181500	27609600	926	926	926	926	0
176	20241015	181400	27609600	926	926	926	926	0
177	20241015	181300	27609600	926	926	926	926	0
178	20241015	181200	27609600	926	926	926	926	0
179	20241015	181100	27609600	926	926	926	926	0
180	20241015	181000	27609600	926	926	926	926	0
181	20241015	180900	27609600	926	926	926	926	0
182	20241015	180800	27609600	926	926	926	926	467
183	20241015	180700	27609600	926	926	926	926	0
184	20241015	180600	27609600	926	926	926	926	0
185	20241015	180500	27609600	926	926	926	926	0
186	20241015	180400	27609600	926	926	926	926	0
187	20241015	180300	27609600	926	926	926	926	0
188	20241015	180200	27609600	926	926	926	926	0
189	20241015	180100	27609600	926	926	926	926	0
190	20241015	180000	27609600	926	926	926	926	0
191	20241015	175900	27609600	926	926	926	926	0
192	20241015	175800	27609600	926	926	926	926	0
193	20241015	175700	27609600	926	926	926	926	0
194	20241015	175600	27609600	926	926	926	926	0
195	20241015	175500	27609600	926	926	926	926	0
196	20241015	175400	27609600	926	926	926	926	0
197	20241015	175300	27609600	926	926	926	926	0
198	20241015	175200	27609600	926	926	926	926	0
199	20241015	175100	27609600	926	926	926	926	0
200	20241015	175000	27609600	926	926	926	926	0
201	20241015	174900	27609600	926	926	926	926	0
202	20241015	174800	27609600	926	926	926	926	0
203	20241015	174700	27609600	926	926	926	926	0
204	20241015	174600	27609600	926	926	926	926	0
205	20241015	174500	27609600	926	926	926	926	0
206	20241015	174400	27609600	926	926	926	926	0
207	20241015	174300	27609600	926	926	926	926	0
208	20241015	174200	27609600	926	926	926	926	0
209	20241015	174100	27609600	926	926	926	926	0
210	20241015	174000	27609600	926	926	926	926	0
211	20241015	173900	27609600	926	926	926	926	0
212	20241015	173800	27609600	926	926	926	926	467
213	20241015	173700	27609600	926	926	926	926	0
214	20241015	173600	27609600	926	926	926	926	0
215	20241015	173500	27609600	926	926	926	926	0
216	20241015	173400	27609600	926	926	926	926	0
217	20241015	173300	27609600	926	926	926	926	0
218	20241015	173200	27609600	926	926	926	926	0
219	20241015	173100	27609600	926	926	926	926	0
220	20241015	173000	27609600	926	926	926	926	0
221	20241015	172900	27609600	926	926	926	926	0
222	20241015	172800	27609600	926	926	926	926	0
223	20241015	172700	27609600	926	926	926	926	0
224	20241015	172600	27609600	926	926	926	926	0
225	20241015	172500	27609600	926	926	926	926	0
226	20241015	172400	27609600	926	926	926	926	0
227	20241015	172300	27609600	926	926	926	926	0
228	20241015	172200	27609600	926	926	926	926	0
229	20241015	172100	27609600	926	926	926	926	0
230	20241015	172000	27609600	926	926	926	926	0
231	20241015	171900	27609600	926	926	926	926	0
232	20241015	171800	27609600	926	926	926	926	0
233	20241015	171700	27609600	926	926	926	926	0
234	20241015	171600	27609600	926	926	926	926	0
235	20241015	171500	27609600	926	926	926	926	0
236	20241015	171400	27609600	926	926	926	926	0
237	20241015	171300	27609600	926	926	926	926	0
238	20241015	171200	27609600	926	926	926	926	0
239	20241015	171100	27609600	926	926	926	926	0
240	20241015	171000	27609600	926	926	926	926	0
241	20241015	170900	27609600	926	926	926	926	0
242	20241015	170800	27609600	926	926	926	926	467
243	20241015	170700	27609600	926	926	926	926	0
244	20241015	170600	27609600	926	926	926	926	0
245	20241015	170500	27609600	926	926	926	926	0
246	20241015	170400	27609600	926	926	926	926	0
247	20241015	170300	27609600	926	926	926	926	0
248	20241015	170200	27609600	926	926	926	926	0
249	20241015	170100	27609600	926	926	926	926	0
250	20241015	170000	27609600	926	926	926	926	0
251	20241015	165900	27609600	926	926	926	926	0
252	20241015	165800	27609600	926	926	926	926	0
253	20241015	165700	27609600	926	926	926	926	0
254	20241015	165600	27609600	926	926	926	926	0
255	20241015	165500	27609600	926	926	926	926	0
256	20241015	165400	27609600	926	926	926	926	0
257	20241015	165300	27609600	926	926	926	926	0
258	20241015	165200	27609600	926	926	926	926	0
259	20241015	165100	27609600	926	926	926	926	0
260	20241015	165000	27609600	926	926	926	926	0
261	20241015	164900	27609600	926	926	926	926	0
262	20241015	164800	27609600	926	926	926	926	0
263	20241015	164700	27609600	926	926	926	926	0
264	20241015	164600	27609600	926	926	926	926	0
265	20241015	164500	27609600	926	926	926	926	0
266	20241015	164400	27609600	926	926	926	926	0
267	20241015	164300	27609600	926	926	926	926	0
268	20241015	164200	27609600	926	926	926	926	0
269	20241015	164100	27609600	926	926	926	926	0
270	20241015	164000	27609600	926	926	926	926	0
271	20241015	163900	27609600	926	926	926	926	0
272	20241015	163800	27609600	926	926	926	926	467
273	20241015	163700	27609600	926	926	926	926	0
274	20241015	163600	27609600	926	926	926	926	0
275	20241015	163500	27609600	926	926	926	926	0
276	20241015	163400	27609600	926	926	926	926	0
277	20241015	163300	27609600	926	926	926	926	0
278	20241015	163200	27609600	926	926	926	926	0
279	20241015	163100	27609600	926	926	926	926	0
280	20241015	163000	27609600	926	926	926	926	0
281	20241015	162900	27609600	926	926	926	926	0
282	20241015	162800	27609600	926	926	926	926	0
283	20241015	162700	27609600	926	926	926	926	0
284	20241015	162600	27609600	926	926	926	926	0
285	20241015	162500	27609600	926	926	926	926	0
286	20241015	162400	27609600	926	926	926	926	0
287	20241015	162300	27609600	926	926	926	926	0
288	20241015	162200	27609600	926	926	926	926	0
289	20241015	162100	27609600	926	926	926	926	0
290	20241015	162000	27609600	926	926	926	926	0
291	20241015	161900	27609600	926	926	926	926	0
292	20241015	161800	27609600	926	926	926	926	0
293	20241015	161700	27609600	926	926	926	926	0
294	20241015	161600	27609600	926	926	926	926	0
295	20241015	161500	27609600	926	926	926	926	0
296	20241015	161400	27609600	926	926	926	926	0
297	20241015	161300	27609600	926	926	926	926	0
298	20241015	161200	27609600	926	926	926	926	0
299	20241015	161100	27609600	926	926	926	926	0
300	20241015	161000	27609600	926	926	926	926	0
301	20241015	160900	27609600	926	926	926	926	0
302	20241015	160800	27609600	926	926	926	926	467
303	20241015	160700	27609600	926	926	926	926	0
304	20241015	160600	27609600	926	926	926	926	0
305	20241015	160500	27609600	926	926	926	926	0
306	20241015	160400	27609600	926	926	926	926	0
307	20241015	160300	27609600	926	926	926	926	0
308	20241015	160200	27609600	926	926	926	926	0
309	20241015	160100	27609600	926	926	926	926	0
310	20241015	160000	27609600	926	926	926	926	0
311	20241015	155900	27609600	926	926	926	926	0
312	20241015	155800	27609600	926	926	926	926	0
313	20241015	155700	27609600	926	926	926	926	0
314	20241015	155600	27609600	926	926	926	926	0
315	20241015	155500	27609600	926	926	926	926	0
316	20241015	155400	27609600	926	926	926	926	0
317	20241015	155300	27609600	926	926	926	926	0
318	20241015	155200	27609600	926	926	926	926	0
319	20241015	155100	27609600	926	926	926	926	0
320	20241015	155000	27609600	926	926	926	926	0
321	20241015	154900	27609600	926	926	926	926	0
322	20241015	154800	27609600	926	926	926	926	0
323	20241015	154700	27609600	926	926	926	926	0
324	20241015	154600	27609600	926	926	926	926	0
325	20241015	154500	27609600	926	926	926	926	0
326	20241015	154400	27609600	926	926	926	926	0
327	20241015	154300	27609600	926	926	926	926	0
328	20241015	154200	27609600	926	926	926	926	0
329	20241015	154100	27609600	926	926	926	926	0
330	20241015	154000	27609600	926	926	926	926	0
331	20241015	153900	27609600	926	926	926	926	0
332	20241015	153800	27609600	926	926	926	926	467
333	20241015	153700	27609600	926	926	926	926	0
334	20241015	153600	27609600	926	926	926	926	0
335	20241015	153500	27609600	926	926	926	926	0
336	20241015	153400	27609600	926	926	926	926	0
337	20241015	153300	27609600	926	926	926	926	0
338	20241015	153200	27609600	926	926	926	926	0
339	20241015	153100	27609600	926	926	926	926	0
340	20241015	153000	27609600	926	926	926	926	467
341	20241015	152900	27177158	926	926	926	926	0
342	20241015	152800	27177158	926	926	926	926	0
343	20241015	152700	27177158	926	926	926	926	0
344	20241015	152600	27177158	926	926	926	926	0
345	20241015	152500	27177158	926	926	926	926	0
346	20241015	152400	27177158	926	926	926	926	0
347	20241015	152300	27177158	926	926	926	926	0
348	20241015	152200	27177158	926	926	926	926	0
349	20241015	152100	27177158	926	926	926	926	0
350	20241015	152000	27177158	926	926	926	926	0
351	20241015	151900	27177158	926	926	926	926	26
352	20241015	151800	27153082	926	925	926	925	417
353	20241015	151700	26767290	928	928	928	928	2
354	20241015	151600	26765434	930	930	930	930	0
355	20241015	151500	26765434	930	930	930	930	0
356	20241015	151400	26765434	930	930	930	930	0
357	20241015	151300	26765434	930	930	930	930	0
358	20241015	151200	26765434	930	930	930	930	0
359	20241015	151100	26765434	930	930	930	930	0
360	20241015	151000	26765434	930	930	930	930	0
361	20241015	150900	26765434	930	930	930	930	0
362	20241015	150800	26765434	930	930	930	930	0
363	20241015	150700	26765434	930	925	930	925	434
364	20241015	150600	26363764	930	930	930	930	0
365	20241015	150500	26363764	930	930	930	930	0
366	20241015	150400	26363764	930	930	930	930	0
367	20241015	150300	26363764	930	930	930	930	0
368	20241015	150200	26363764	930	930	930	930	0
369	20241015	150100	26363764	930	930	930	930	0
370	20241015	150000	26363764	930	930	930	930	0
371	20241015	145900	26363764	930	930	930	930	0
372	20241015	145800	26363764	930	930	930	930	0
373	20241015	145700	26363764	930	930	930	930	10
374	20241015	145600	26354464	932	932	932	932	0
375	20241015	145500	26354464	932	932	932	932	0
376	20241015	145400	26354464	932	929	932	929	556
377	20241015	145300	25837806	929	929	929	929	0
378	20241015	145200	25837806	929	929	929	929	0
379	20241015	145100	25837806	929	929	929	929	0
380	20241015	145000	25837806	929	929	929	929	2
381	20241015	144900	25835948	929	929	929	929	10
382	20241015	144800	25826658	929	929	929	929	111
383	20241015	144700	25723539	930	930	930	930	0
384	20241015	144600	25723539	930	930	930	930	0
385	20241015	144500	25723539	930	930	930	930	0
386	20241015	144400	25723539	930	930	930	930	0
387	20241015	144300	25723539	930	930	930	930	0
388	20241015	144200	25723539	930	930	930	930	0
389	20241015	144100	25723539	930	930	930	930	0
390	20241015	144000	25723539	930	930	930	930	0
391	20241015	143900	25723539	930	930	930	930	0
392	20241015	143800	25723539	930	930	930	930	0
393	20241015	143700	25723539	930	930	930	930	0
394	20241015	143600	25723539	930	930	930	930	0
395	20241015	143500	25723539	930	930	930	930	0
396	20241015	143400	25723539	930	930	930	930	0
397	20241015	143300	25723539	930	930	930	930	0
398	20241015	143200	25723539	930	930	930	930	0
399	20241015	143100	25723539	930	930	930	930	0
400	20241015	143000	25723539	930	930	930	930	0
401	20241015	142900	25723539	930	930	930	930	0
402	20241015	142800	25723539	930	930	930	930	0
403	20241015	142700	25723539	930	930	930	930	0
404	20241015	142600	25723539	930	930	930	930	0
405	20241015	142500	25723539	930	930	930	930	0
406	20241015	142400	25723539	930	930	930	930	0
407	20241015	142300	25723539	930	930	930	930	0
408	20241015	142200	25723539	930	930	930	930	0
409	20241015	142100	25723539	930	930	930	930	0
410	20241015	142000	25723539	930	930	930	930	0
411	20241015	141900	25723539	930	930	930	930	0
412	20241015	141800	25723539	930	930	930	930	0
413	20241015	141700	25723539	930	930	930	930	5
414	20241015	141600	25718889	932	932	932	932	0
415	20241015	141500	25718889	932	932	932	932	0
416	20241015	141400	25718889	932	932	932	932	0
417	20241015	141300	25718889	932	932	932	932	0
418	20241015	141200	25718889	932	932	932	932	0
419	20241015	141100	25718889	932	932	932	932	1
420	20241015	141000	25717957	924	924	924	924	0
421	20241015	140900	25717957	924	924	924	924	0
422	20241015	140800	25717957	924	924	924	924	0
423	20241015	140700	25717957	924	924	924	924	0
424	20241015	140600	25717957	924	924	924	924	0
425	20241015	140500	25717957	924	924	924	924	0
426	20241015	140400	25717957	924	924	924	924	0
427	20241015	140300	25717957	924	924	924	924	0
428	20241015	140200	25717957	924	924	924	924	0
429	20241015	140100	25717957	924	924	924	924	1316
430	20241015	140000	24501973	931	931	931	931	0
431	20241015	135900	24501973	931	931	931	931	0
432	20241015	135800	24501973	931	931	931	931	0
433	20241015	135700	24501973	931	931	931	931	0
434	20241015	135600	24501973	931	931	931	931	0
435	20241015	135500	24501973	931	931	931	931	0
436	20241015	135400	24501973	931	931	931	931	0
437	20241015	135300	24501973	931	931	931	931	0
438	20241015	135200	24501973	931	931	931	931	0
439	20241015	135100	24501973	931	931	931	931	0
440	20241015	135000	24501973	931	931	931	931	389
441	20241015	134900	24139814	930	930	930	930	1152
442	20241015	134800	23068454	930	930	930	930	0
443	20241015	134700	23068454	930	930	930	930	0
444	20241015	134600	23068454	930	930	930	930	0
445	20241015	134500	23068454	930	930	930	930	0
446	20241015	134400	23068454	930	930	930	930	0
447	20241015	134300	23068454	930	930	930	930	0
448	20241015	134200	23068454	930	930	930	930	0
449	20241015	134100	23068454	930	930	930	930	0
450	20241015	134000	23068454	930	930	930	930	0
451	20241015	133900	23068454	930	930	930	930	0
452	20241015	133800	23068454	930	930	930	930	0
453	20241015	133700	23068454	930	930	930	930	0
454	20241015	133600	23068454	930	930	930	930	0
455	20241015	133500	23068454	930	930	930	930	0
456	20241015	133400	23068454	930	930	930	930	0
457	20241015	133300	23068454	930	930	930	930	0
458	20241015	133200	23068454	930	930	930	930	0
459	20241015	133100	23068454	930	930	930	930	0
460	20241015	133000	23068454	930	930	930	930	0
461	20241015	132900	23068454	930	930	930	930	0
462	20241015	132800	23068454	930	930	930	930	6
463	20241015	132700	23062874	932	932	932	932	0
464	20241015	132600	23062874	932	932	932	932	0
465	20241015	132500	23062874	932	932	932	932	0
466	20241015	132400	23062874	932	932	932	932	0
467	20241015	132300	23062874	932	932	932	932	0
468	20241015	132200	23062874	932	932	932	932	9
469	20241015	132100	23054486	924	924	924	924	0
470	20241015	132000	23054486	924	924	924	924	0
471	20241015	131900	23054486	924	924	924	924	0
472	20241015	131800	23054486	924	924	924	924	0
473	20241015	131700	23054486	924	924	924	924	0
474	20241015	131600	23054486	924	924	924	924	0
475	20241015	131500	23054486	924	924	924	924	100
476	20241015	131400	22962086	924	924	924	924	0
477	20241015	131300	22962086	924	924	924	924	0
478	20241015	131200	22962086	924	924	924	924	0
479	20241015	131100	22962086	924	924	924	924	0
480	20241015	131000	22962086	924	924	924	924	0
481	20241015	130900	22962086	924	924	924	924	0
482	20241015	130800	22962086	924	924	924	924	0
483	20241015	130700	22962086	924	924	924	924	0
484	20241015	130600	22962086	924	924	924	924	0
485	20241015	130500	22962086	924	924	924	924	0
486	20241015	130400	22962086	924	924	924	924	176
487	20241015	130300	22799462	924	924	924	924	0
488	20241015	130200	22799462	924	924	924	924	0
489	20241015	130100	22799462	924	924	924	924	0
490	20241015	130000	22799462	924	924	924	924	0
491	20241015	125900	22799462	924	924	924	924	0
492	20241015	125800	22799462	924	924	924	924	0
493	20241015	125700	22799462	924	924	924	924	0
494	20241015	125600	22799462	924	924	924	924	0
495	20241015	125500	22799462	924	924	924	924	0
496	20241015	125400	22799462	924	924	924	924	0
497	20241015	125300	22799462	924	924	924	924	0
498	20241015	125200	22799462	924	924	924	924	0
499	20241015	125100	22799462	924	924	924	924	0
500	20241015	125000	22799462	924	924	924	924	0
501	20241015	124900	22799462	924	924	924	924	0
502	20241015	124800	22799462	924	924	924	924	0
503	20241015	124700	22799462	924	924	924	924	0
504	20241015	124600	22799462	924	924	924	924	0
505	20241015	124500	22799462	924	923	924	923	2747
506	20241015	124400	20263681	923	923	923	923	51
507	20241015	124300	20216608	923	923	923	923	0
508	20241015	124200	20216608	923	923	923	923	0
509	20241015	124100	20216608	923	923	923	923	0
510	20241015	124000	20216608	923	923	923	923	0
511	20241015	123900	20216608	923	923	923	923	0
512	20241015	123800	20216608	923	923	923	923	0
513	20241015	123700	20216608	923	923	923	923	0
514	20241015	123600	20216608	923	921	923	921	112
515	20241015	123500	20113432	923	921	923	921	110
516	20241015	123400	20012102	924	924	924	924	0
517	20241015	123300	20012102	924	924	924	924	0
518	20241015	123200	20012102	924	924	924	924	0
519	20241015	123100	20012102	924	924	924	924	0
520	20241015	123000	20012102	924	924	924	924	0
521	20241015	122900	20012102	924	924	924	924	0
522	20241015	122800	20012102	924	924	924	924	0
523	20241015	122700	20012102	924	924	924	924	0
524	20241015	122600	20012102	924	924	924	924	0
525	20241015	122500	20012102	924	924	924	924	0
526	20241015	122400	20012102	924	924	924	924	0
527	20241015	122300	20012102	924	924	924	924	0
528	20241015	122200	20012102	924	924	924	924	0
529	20241015	122100	20012102	924	924	924	924	0
530	20241015	122000	20012102	924	924	924	924	0
531	20241015	121900	20012102	924	924	924	924	0
532	20241015	121800	20012102	924	924	924	924	7
533	20241015	121700	20005634	924	924	924	924	19
534	20241015	121600	19988078	924	924	924	924	0
535	20241015	121500	19988078	924	924	924	924	0
536	20241015	121400	19988078	924	924	924	924	0
537	20241015	121300	19988078	924	924	924	924	0
538	20241015	121200	19988078	924	924	924	924	0
539	20241015	121100	19988078	924	924	924	924	0
540	20241015	121000	19988078	924	924	924	924	0
541	20241015	120900	19988078	924	924	924	924	0
542	20241015	120800	19988078	924	924	924	924	0
543	20241015	120700	19988078	924	924	924	924	1
544	20241015	120600	19987154	918	918	918	918	68
545	20241015	120500	19924730	919	919	919	919	498
546	20241015	120400	19467068	919	923	923	919	7026
547	20241015	120300	12996598	924	924	924	924	0
548	20241015	120200	12996598	924	924	924	924	0
549	20241015	120100	12996598	924	924	924	924	0
550	20241015	120000	12996598	924	924	924	924	550
551	20241015	115900	12488398	924	924	924	924	0
552	20241015	115800	12488398	924	924	924	924	0
553	20241015	115700	12488398	924	924	924	924	0
554	20241015	115600	12488398	924	924	924	924	0
555	20241015	115500	12488398	924	924	924	924	0
556	20241015	115400	12488398	924	924	924	924	0
557	20241015	115300	12488398	924	924	924	924	0
558	20241015	115200	12488398	924	924	924	924	0
559	20241015	115100	12488398	924	924	924	924	0
560	20241015	115000	12488398	924	924	924	924	0
561	20241015	114900	12488398	924	924	924	924	0
562	20241015	114800	12488398	924	924	924	924	0
563	20241015	114700	12488398	924	924	924	924	1
564	20241015	114600	12487474	923	924	924	923	1201
565	20241015	114500	11378950	923	923	923	923	0
566	20241015	114400	11378950	923	923	923	923	0
567	20241015	114300	11378950	923	922	923	922	248
568	20241015	114200	11150246	924	924	924	924	0
569	20241015	114100	11150246	924	924	924	924	0
570	20241015	114000	11150246	924	924	924	924	0
571	20241015	113900	11150246	924	924	924	924	0
572	20241015	113800	11150246	924	924	924	924	0
573	20241015	113700	11150246	924	924	924	924	0
574	20241015	113600	11150246	924	924	924	924	0
575	20241015	113500	11150246	924	924	924	924	168
576	20241015	113400	10995014	923	924	924	923	2851
577	20241015	113300	8361027	928	928	928	928	0
578	20241015	113200	8361027	928	928	928	928	0
579	20241015	113100	8361027	928	928	928	928	0
580	20241015	113000	8361027	928	928	928	928	0
581	20241015	112900	8361027	928	928	928	928	0
582	20241015	112800	8361027	928	928	928	928	0
583	20241015	112700	8361027	928	928	928	928	0
584	20241015	112600	8361027	928	928	928	928	0
585	20241015	112500	8361027	928	928	928	928	0
586	20241015	112400	8361027	928	928	928	928	0
587	20241015	112300	8361027	928	928	928	928	0
588	20241015	112200	8361027	928	928	928	928	0
589	20241015	112100	8361027	928	928	928	928	0
590	20241015	112000	8361027	928	928	928	928	0
591	20241015	111900	8361027	928	928	928	928	0
592	20241015	111800	8361027	928	928	928	928	0
593	20241015	111700	8361027	928	928	928	928	0
594	20241015	111600	8361027	928	928	928	928	10
595	20241015	111500	8351747	924	924	924	924	0
596	20241015	111400	8351747	924	924	924	924	0
597	20241015	111300	8351747	924	924	924	924	0
598	20241015	111200	8351747	924	924	924	924	0
599	20241015	111100	8351747	924	924	924	924	0
600	20241015	111000	8351747	924	924	924	924	0
601	20241015	110900	8351747	924	924	924	924	0
602	20241015	110800	8351747	924	924	924	924	0
603	20241015	110700	8351747	924	924	924	924	0
604	20241015	110600	8351747	924	924	924	924	0
605	20241015	110500	8351747	924	924	924	924	0
606	20241015	110400	8351747	924	924	924	924	0
607	20241015	110300	8351747	924	924	924	924	0
608	20241015	110200	8351747	924	924	924	924	0
609	20241015	110100	8351747	924	924	924	924	0
610	20241015	110000	8351747	924	924	924	924	0
611	20241015	105900	8351747	924	924	924	924	1
612	20241015	105800	8350823	931	931	931	931	4
613	20241015	105700	8347099	925	925	925	925	0
614	20241015	105600	8347099	925	925	925	925	0
615	20241015	105500	8347099	925	925	925	925	0
616	20241015	105400	8347099	925	925	925	925	0
617	20241015	105300	8347099	925	925	925	925	0
618	20241015	105200	8347099	925	925	925	925	0
619	20241015	105100	8347099	925	925	925	925	0
620	20241015	105000	8347099	925	925	925	925	0
621	20241015	104900	8347099	925	925	925	925	0
622	20241015	104800	8347099	925	926	926	925	200
623	20241015	104700	8162032	926	926	926	926	0
624	20241015	104600	8162032	926	926	926	926	0
625	20241015	104500	8162032	926	926	926	926	10
626	20241015	104400	8152772	926	926	926	926	0
627	20241015	104300	8152772	926	929	929	926	10
628	20241015	104200	8143509	929	929	929	929	0
629	20241015	104100	8143509	929	929	929	929	0
630	20241015	104000	8143509	929	929	929	929	0
631	20241015	103900	8143509	929	929	929	929	8
632	20241015	103800	8136077	929	930	930	929	12
633	20241015	103700	8124919	933	933	933	933	0
634	20241015	103600	8124919	933	933	933	933	1
635	20241015	103500	8123986	933	933	933	933	0
636	20241015	103400	8123986	933	933	933	933	0
637	20241015	103300	8123986	933	933	933	933	0
638	20241015	103200	8123986	933	933	933	933	0
639	20241015	103100	8123986	933	933	933	933	0
640	20241015	103000	8123986	933	933	933	933	0
641	20241015	102900	8123986	933	933	933	933	1
642	20241015	102800	8123053	933	933	933	933	0
643	20241015	102700	8123053	933	933	933	933	0
644	20241015	102600	8123053	933	933	933	933	0
645	20241015	102500	8123053	933	933	933	933	0
646	20241015	102400	8123053	933	933	933	933	0
647	20241015	102300	8123053	933	933	933	933	0
648	20241015	102200	8123053	933	933	933	933	0
649	20241015	102100	8123053	933	933	933	933	0
650	20241015	102000	8123053	933	933	933	933	0
651	20241015	101900	8123053	933	933	933	933	0
652	20241015	101800	8123053	933	933	933	933	0
653	20241015	101700	8123053	933	933	933	933	0
654	20241015	101600	8123053	933	933	933	933	0
655	20241015	101500	8123053	933	933	933	933	0
656	20241015	101400	8123053	933	933	933	933	0
657	20241015	101300	8123053	933	933	933	933	0
658	20241015	101200	8123053	933	933	933	933	0
659	20241015	101100	8123053	933	933	933	933	0
660	20241015	101000	8123053	933	933	933	933	0
661	20241015	100900	8123053	933	933	933	933	1317
662	20241015	100800	6894292	925	925	925	925	0
663	20241015	100700	6894292	925	925	925	925	0
664	20241015	100600	6894292	925	925	925	925	2000
665	20241015	100500	5044292	933	933	933	933	1
666	20241015	100400	5043359	933	933	933	933	3
667	20241015	100300	5040560	933	928	933	926	1563
668	20241015	100200	3590210	934	934	934	934	0
669	20241015	100100	3590210	934	934	934	934	4
670	20241015	100000	3586474	934	934	934	934	0
671	20241015	095900	3586474	934	934	934	934	0
672	20241015	095800	3586474	934	934	934	934	1418
673	20241015	095700	2262062	934	934	934	934	0
674	20241015	095600	2262062	934	934	934	934	0
675	20241015	095500	2262062	934	934	934	934	0
676	20241015	095400	2262062	934	934	934	934	0
677	20241015	095300	2262062	934	934	934	934	0
678	20241015	095200	2262062	934	934	934	934	10
679	20241015	095100	2252722	934	934	934	934	0
680	20241015	095000	2252722	934	934	934	934	0
681	20241015	094900	2252722	934	934	934	934	0
682	20241015	094800	2252722	934	934	934	934	2
683	20241015	094700	2250854	937	937	937	937	0
684	20241015	094600	2250854	937	937	937	937	0
685	20241015	094500	2250854	937	937	937	937	100
686	20241015	094400	2157154	937	937	937	937	0
687	20241015	094300	2157154	937	937	937	937	0
688	20241015	094200	2157154	937	937	937	937	1
689	20241015	094100	2156217	937	937	937	937	14
690	20241015	094000	2143099	937	937	937	937	3
691	20241015	093900	2140288	927	927	927	927	0
692	20241015	093800	2140288	927	927	927	927	0
693	20241015	093700	2140288	927	927	927	927	0
694	20241015	093600	2140288	927	927	927	927	0
695	20241015	093500	2140288	927	927	927	927	0
696	20241015	093400	2140288	927	927	927	927	1000
697	20241015	093300	1213288	925	925	925	925	0
698	20241015	093200	1213288	925	925	925	925	0
699	20241015	093100	1213288	925	925	925	925	0
700	20241015	093000	1213288	925	925	925	925	0
701	20241015	092900	1213288	925	925	925	925	0
702	20241015	092800	1213288	925	925	925	925	0
703	20241015	092700	1213288	925	925	925	925	0
704	20241015	092600	1213288	925	925	925	925	0
705	20241015	092500	1213288	925	925	925	925	0
706	20241015	092400	1213288	925	925	925	925	0
707	20241015	092300	1213288	925	925	925	925	0
708	20241015	092200	1213288	925	925	925	925	0
709	20241015	092100	1213288	925	925	925	925	0
710	20241015	092000	1213288	925	925	925	925	0
711	20241015	091900	1213288	925	925	925	925	0
712	20241015	091800	1213288	925	925	925	925	0
713	20241015	091700	1213288	925	925	925	925	0
714	20241015	091600	1213288	925	925	925	925	0
715	20241015	091500	1213288	925	925	925	925	0
716	20241015	091400	1213288	925	925	925	925	0
717	20241015	091300	1213288	925	925	925	925	0
718	20241015	091200	1213288	925	925	925	925	0
719	20241015	091100	1213288	925	925	925	925	0
720	20241015	091000	1213288	925	925	925	925	0
721	20241015	090900	1213288	925	925	925	925	0
722	20241015	090800	1213288	925	925	925	925	0
723	20241015	090700	1213288	925	925	925	925	0
724	20241015	090600	1213288	925	925	925	925	0
725	20241015	090500	1213288	925	925	925	925	5
726	20241015	090400	1208663	925	925	925	925	588
727	20241015	090300	664763	925	942	942	924	709
728	20241015	090200	9272	943	943	943	943	0
729	20241015	090100	9272	943	943	943	943	0
730	20241015	090000	9272	943	923	945	923	10