KissMeData/097780/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	200700	33901443	907	907	907	907	1511
3	20241002	200600	33901443	907	907	907	907	0
4	20241002	200500	33901443	907	907	907	907	0
5	20241002	200400	33901443	907	907	907	907	0
6	20241002	200300	33901443	907	907	907	907	0
7	20241002	200200	33901443	907	907	907	907	0
8	20241002	200100	33901443	907	907	907	907	0
9	20241002	200000	33901443	907	907	907	907	0
10	20241002	195900	33901443	907	907	907	907	0
11	20241002	195800	33901443	907	907	907	907	0
12	20241002	195700	33901443	907	907	907	907	0
13	20241002	195600	33901443	907	907	907	907	0
14	20241002	195500	33901443	907	907	907	907	0
15	20241002	195400	33901443	907	907	907	907	0
16	20241002	195300	33901443	907	907	907	907	0
17	20241002	195200	33901443	907	907	907	907	0
18	20241002	195100	33901443	907	907	907	907	0
19	20241002	195000	33901443	907	907	907	907	0
20	20241002	194900	33901443	907	907	907	907	0
21	20241002	194800	33901443	907	907	907	907	0
22	20241002	194700	33901443	907	907	907	907	0
23	20241002	194600	33901443	907	907	907	907	0
24	20241002	194500	33901443	907	907	907	907	0
25	20241002	194400	33901443	907	907	907	907	0
26	20241002	194300	33901443	907	907	907	907	0
27	20241002	194200	33901443	907	907	907	907	0
28	20241002	194100	33901443	907	907	907	907	0
29	20241002	194000	33901443	907	907	907	907	0
30	20241002	193900	33901443	907	907	907	907	0
31	20241002	193800	33901443	907	907	907	907	0
32	20241002	193700	33901443	907	907	907	907	1511
33	20241002	193600	33901443	907	907	907	907	0
34	20241002	193500	33901443	907	907	907	907	0
35	20241002	193400	33901443	907	907	907	907	0
36	20241002	193300	33901443	907	907	907	907	0
37	20241002	193200	33901443	907	907	907	907	0
38	20241002	193100	33901443	907	907	907	907	0
39	20241002	193000	33901443	907	907	907	907	0
40	20241002	192900	33901443	907	907	907	907	0
41	20241002	192800	33901443	907	907	907	907	0
42	20241002	192700	33901443	907	907	907	907	0
43	20241002	192600	33901443	907	907	907	907	0
44	20241002	192500	33901443	907	907	907	907	0
45	20241002	192400	33901443	907	907	907	907	0
46	20241002	192300	33901443	907	907	907	907	0
47	20241002	192200	33901443	907	907	907	907	0
48	20241002	192100	33901443	907	907	907	907	0
49	20241002	192000	33901443	907	907	907	907	0
50	20241002	191900	33901443	907	907	907	907	0
51	20241002	191800	33901443	907	907	907	907	0
52	20241002	191700	33901443	907	907	907	907	0
53	20241002	191600	33901443	907	907	907	907	0
54	20241002	191500	33901443	907	907	907	907	0
55	20241002	191400	33901443	907	907	907	907	0
56	20241002	191300	33901443	907	907	907	907	0
57	20241002	191200	33901443	907	907	907	907	0
58	20241002	191100	33901443	907	907	907	907	0
59	20241002	191000	33901443	907	907	907	907	0
60	20241002	190900	33901443	907	907	907	907	0
61	20241002	190800	33901443	907	907	907	907	0
62	20241002	190700	33901443	907	907	907	907	1511
63	20241002	190600	33901443	907	907	907	907	0
64	20241002	190500	33901443	907	907	907	907	0
65	20241002	190400	33901443	907	907	907	907	0
66	20241002	190300	33901443	907	907	907	907	0
67	20241002	190200	33901443	907	907	907	907	0
68	20241002	190100	33901443	907	907	907	907	0
69	20241002	190000	33901443	907	907	907	907	0
70	20241002	185900	33901443	907	907	907	907	0
71	20241002	185800	33901443	907	907	907	907	0
72	20241002	185700	33901443	907	907	907	907	0
73	20241002	185600	33901443	907	907	907	907	0
74	20241002	185500	33901443	907	907	907	907	0
75	20241002	185400	33901443	907	907	907	907	0
76	20241002	185300	33901443	907	907	907	907	0
77	20241002	185200	33901443	907	907	907	907	0
78	20241002	185100	33901443	907	907	907	907	0
79	20241002	185000	33901443	907	907	907	907	0
80	20241002	184900	33901443	907	907	907	907	0
81	20241002	184800	33901443	907	907	907	907	0
82	20241002	184700	33901443	907	907	907	907	0
83	20241002	184600	33901443	907	907	907	907	0
84	20241002	184500	33901443	907	907	907	907	0
85	20241002	184400	33901443	907	907	907	907	0
86	20241002	184300	33901443	907	907	907	907	0
87	20241002	184200	33901443	907	907	907	907	0
88	20241002	184100	33901443	907	907	907	907	0
89	20241002	184000	33901443	907	907	907	907	0
90	20241002	183900	33901443	907	907	907	907	0
91	20241002	183800	33901443	907	907	907	907	0
92	20241002	183700	33901443	907	907	907	907	1511
93	20241002	183600	33901443	907	907	907	907	0
94	20241002	183500	33901443	907	907	907	907	0
95	20241002	183400	33901443	907	907	907	907	0
96	20241002	183300	33901443	907	907	907	907	0
97	20241002	183200	33901443	907	907	907	907	0
98	20241002	183100	33901443	907	907	907	907	0
99	20241002	183000	33901443	907	907	907	907	0
100	20241002	182900	33901443	907	907	907	907	0
101	20241002	182800	33901443	907	907	907	907	0
102	20241002	182700	33901443	907	907	907	907	0
103	20241002	182600	33901443	907	907	907	907	0
104	20241002	182500	33901443	907	907	907	907	0
105	20241002	182400	33901443	907	907	907	907	0
106	20241002	182300	33901443	907	907	907	907	0
107	20241002	182200	33901443	907	907	907	907	0
108	20241002	182100	33901443	907	907	907	907	0
109	20241002	182000	33901443	907	907	907	907	0
110	20241002	181900	33901443	907	907	907	907	0
111	20241002	181800	33901443	907	907	907	907	0
112	20241002	181700	33901443	907	907	907	907	0
113	20241002	181600	33901443	907	907	907	907	0
114	20241002	181500	33901443	907	907	907	907	0
115	20241002	181400	33901443	907	907	907	907	0
116	20241002	181300	33901443	907	907	907	907	0
117	20241002	181200	33901443	907	907	907	907	0
118	20241002	181100	33901443	907	907	907	907	0
119	20241002	181000	33901443	907	907	907	907	0
120	20241002	180900	33901443	907	907	907	907	0
121	20241002	180800	33901443	907	907	907	907	0
122	20241002	180700	33901443	907	907	907	907	1511
123	20241002	180600	33901443	907	907	907	907	0
124	20241002	180500	33901443	907	907	907	907	0
125	20241002	180400	33901443	907	907	907	907	0
126	20241002	180300	33901443	907	907	907	907	0
127	20241002	180200	33901443	907	907	907	907	0
128	20241002	180100	33901443	907	907	907	907	0
129	20241002	180000	33901443	907	907	907	907	0
130	20241002	175900	33901443	907	907	907	907	0
131	20241002	175800	33901443	907	907	907	907	0
132	20241002	175700	33901443	907	907	907	907	0
133	20241002	175600	33901443	907	907	907	907	0
134	20241002	175500	33901443	907	907	907	907	0
135	20241002	175400	33901443	907	907	907	907	0
136	20241002	175300	33901443	907	907	907	907	0
137	20241002	175200	33901443	907	907	907	907	0
138	20241002	175100	33901443	907	907	907	907	0
139	20241002	175000	33901443	907	907	907	907	0
140	20241002	174900	33901443	907	907	907	907	0
141	20241002	174800	33901443	907	907	907	907	0
142	20241002	174700	33901443	907	907	907	907	0
143	20241002	174600	33901443	907	907	907	907	0
144	20241002	174500	33901443	907	907	907	907	0
145	20241002	174400	33901443	907	907	907	907	0
146	20241002	174300	33901443	907	907	907	907	0
147	20241002	174200	33901443	907	907	907	907	0
148	20241002	174100	33901443	907	907	907	907	0
149	20241002	174000	33901443	907	907	907	907	0
150	20241002	173900	33901443	907	907	907	907	0
151	20241002	173800	33901443	907	907	907	907	0
152	20241002	173700	33901443	907	907	907	907	1511
153	20241002	173600	33901443	907	907	907	907	0
154	20241002	173500	33901443	907	907	907	907	0
155	20241002	173400	33901443	907	907	907	907	0
156	20241002	173300	33901443	907	907	907	907	0
157	20241002	173200	33901443	907	907	907	907	0
158	20241002	173100	33901443	907	907	907	907	0
159	20241002	173000	33901443	907	907	907	907	0
160	20241002	172900	33901443	907	907	907	907	0
161	20241002	172800	33901443	907	907	907	907	0
162	20241002	172700	33901443	907	907	907	907	0
163	20241002	172600	33901443	907	907	907	907	0
164	20241002	172500	33901443	907	907	907	907	0
165	20241002	172400	33901443	907	907	907	907	0
166	20241002	172300	33901443	907	907	907	907	0
167	20241002	172200	33901443	907	907	907	907	0
168	20241002	172100	33901443	907	907	907	907	0
169	20241002	172000	33901443	907	907	907	907	0
170	20241002	171900	33901443	907	907	907	907	0
171	20241002	171800	33901443	907	907	907	907	0
172	20241002	171700	33901443	907	907	907	907	0
173	20241002	171600	33901443	907	907	907	907	0
174	20241002	171500	33901443	907	907	907	907	0
175	20241002	171400	33901443	907	907	907	907	0
176	20241002	171300	33901443	907	907	907	907	0
177	20241002	171200	33901443	907	907	907	907	0
178	20241002	171100	33901443	907	907	907	907	0
179	20241002	171000	33901443	907	907	907	907	0
180	20241002	170900	33901443	907	907	907	907	0
181	20241002	170800	33901443	907	907	907	907	0
182	20241002	170700	33901443	907	907	907	907	1511
183	20241002	170600	33901443	907	907	907	907	0
184	20241002	170500	33901443	907	907	907	907	0
185	20241002	170400	33901443	907	907	907	907	0
186	20241002	170300	33901443	907	907	907	907	0
187	20241002	170200	33901443	907	907	907	907	0
188	20241002	170100	33901443	907	907	907	907	0
189	20241002	170000	33901443	907	907	907	907	0
190	20241002	165900	33901443	907	907	907	907	0
191	20241002	165800	33901443	907	907	907	907	0
192	20241002	165700	33901443	907	907	907	907	0
193	20241002	165600	33901443	907	907	907	907	0
194	20241002	165500	33901443	907	907	907	907	0
195	20241002	165400	33901443	907	907	907	907	0
196	20241002	165300	33901443	907	907	907	907	0
197	20241002	165200	33901443	907	907	907	907	0
198	20241002	165100	33901443	907	907	907	907	0
199	20241002	165000	33901443	907	907	907	907	0
200	20241002	164900	33901443	907	907	907	907	0
201	20241002	164800	33901443	907	907	907	907	0
202	20241002	164700	33901443	907	907	907	907	0
203	20241002	164600	33901443	907	907	907	907	0
204	20241002	164500	33901443	907	907	907	907	0
205	20241002	164400	33901443	907	907	907	907	0
206	20241002	164300	33901443	907	907	907	907	0
207	20241002	164200	33901443	907	907	907	907	0
208	20241002	164100	33901443	907	907	907	907	0
209	20241002	164000	33901443	907	907	907	907	0
210	20241002	163900	33901443	907	907	907	907	0
211	20241002	163800	33901443	907	907	907	907	0
212	20241002	163700	33901443	907	907	907	907	1511
213	20241002	163600	33901443	907	907	907	907	0
214	20241002	163500	33901443	907	907	907	907	0
215	20241002	163400	33901443	907	907	907	907	0
216	20241002	163300	33901443	907	907	907	907	0
217	20241002	163200	33901443	907	907	907	907	0
218	20241002	163100	33901443	907	907	907	907	0
219	20241002	163000	33901443	907	907	907	907	0
220	20241002	162900	33901443	907	907	907	907	0
221	20241002	162800	33901443	907	907	907	907	0
222	20241002	162700	33901443	907	907	907	907	0
223	20241002	162600	33901443	907	907	907	907	0
224	20241002	162500	33901443	907	907	907	907	0
225	20241002	162400	33901443	907	907	907	907	0
226	20241002	162300	33901443	907	907	907	907	0
227	20241002	162200	33901443	907	907	907	907	0
228	20241002	162100	33901443	907	907	907	907	0
229	20241002	162000	33901443	907	907	907	907	0
230	20241002	161900	33901443	907	907	907	907	0
231	20241002	161800	33901443	907	907	907	907	0
232	20241002	161700	33901443	907	907	907	907	0
233	20241002	161600	33901443	907	907	907	907	0
234	20241002	161500	33901443	907	907	907	907	0
235	20241002	161400	33901443	907	907	907	907	0
236	20241002	161300	33901443	907	907	907	907	0
237	20241002	161200	33901443	907	907	907	907	0
238	20241002	161100	33901443	907	907	907	907	0
239	20241002	161000	33901443	907	907	907	907	0
240	20241002	160900	33901443	907	907	907	907	0
241	20241002	160800	33901443	907	907	907	907	0
242	20241002	160700	33901443	907	907	907	907	1511
243	20241002	160600	33901443	907	907	907	907	0
244	20241002	160500	33901443	907	907	907	907	0
245	20241002	160400	33901443	907	907	907	907	0
246	20241002	160300	33901443	907	907	907	907	0
247	20241002	160200	33901443	907	907	907	907	0
248	20241002	160100	33901443	907	907	907	907	0
249	20241002	160000	33901443	907	907	907	907	0
250	20241002	155900	33901443	907	907	907	907	0
251	20241002	155800	33901443	907	907	907	907	0
252	20241002	155700	33901443	907	907	907	907	0
253	20241002	155600	33901443	907	907	907	907	0
254	20241002	155500	33901443	907	907	907	907	0
255	20241002	155400	33901443	907	907	907	907	0
256	20241002	155300	33901443	907	907	907	907	0
257	20241002	155200	33901443	907	907	907	907	0
258	20241002	155100	33901443	907	907	907	907	0
259	20241002	155000	33901443	907	907	907	907	0
260	20241002	154900	33901443	907	907	907	907	0
261	20241002	154800	33901443	907	907	907	907	0
262	20241002	154700	33901443	907	907	907	907	0
263	20241002	154600	33901443	907	907	907	907	0
264	20241002	154500	33901443	907	907	907	907	0
265	20241002	154400	33901443	907	907	907	907	0
266	20241002	154300	33901443	907	907	907	907	0
267	20241002	154200	33901443	907	907	907	907	0
268	20241002	154100	33901443	907	907	907	907	0
269	20241002	154000	33901443	907	907	907	907	0
270	20241002	153900	33901443	907	907	907	907	0
271	20241002	153800	33901443	907	907	907	907	0
272	20241002	153700	33901443	907	907	907	907	1511
273	20241002	153600	33901443	907	907	907	907	0
274	20241002	153500	33901443	907	907	907	907	0
275	20241002	153400	33901443	907	907	907	907	0
276	20241002	153300	33901443	907	907	907	907	0
277	20241002	153200	33901443	907	907	907	907	0
278	20241002	153100	33901443	907	907	907	907	0
279	20241002	153000	33901443	907	907	907	907	1511
280	20241002	152900	32530966	904	904	904	904	0
281	20241002	152800	32530966	904	904	904	904	0
282	20241002	152700	32530966	904	904	904	904	0
283	20241002	152600	32530966	904	904	904	904	0
284	20241002	152500	32530966	904	904	904	904	0
285	20241002	152400	32530966	904	904	904	904	0
286	20241002	152300	32530966	904	904	904	904	0
287	20241002	152200	32530966	904	904	904	904	0
288	20241002	152100	32530966	904	904	904	904	0
289	20241002	152000	32530966	904	904	904	904	0
290	20241002	151900	32530966	904	901	904	901	52
291	20241002	151800	32484027	905	905	905	905	0
292	20241002	151700	32484027	905	905	905	905	0
293	20241002	151600	32484027	905	905	905	905	0
294	20241002	151500	32484027	905	905	905	905	0
295	20241002	151400	32484027	905	905	905	905	0
296	20241002	151300	32484027	905	905	905	905	0
297	20241002	151200	32484027	905	905	905	905	0
298	20241002	151100	32484027	905	905	905	905	0
299	20241002	151000	32484027	905	905	905	905	0
300	20241002	150900	32484027	905	905	905	905	0
301	20241002	150800	32484027	905	905	905	905	0
302	20241002	150700	32484027	905	902	905	902	55
303	20241002	150600	32434360	902	902	902	902	0
304	20241002	150500	32434360	902	902	902	902	1000
305	20241002	150400	31532360	904	903	904	903	1002
306	20241002	150300	30627552	907	900	907	900	118
307	20241002	150200	30520798	903	900	903	900	100
308	20241002	150100	30430708	899	900	900	898	341
309	20241002	150000	30124482	899	899	899	899	0
310	20241002	145900	30124482	899	900	900	899	54
311	20241002	145800	30075935	907	907	907	907	0
312	20241002	145700	30075935	907	907	907	907	0
313	20241002	145600	30075935	907	907	907	907	0
314	20241002	145500	30075935	907	907	907	907	0
315	20241002	145400	30075935	907	907	907	907	0
316	20241002	145300	30075935	907	907	907	907	0
317	20241002	145200	30075935	907	907	907	907	0
318	20241002	145100	30075935	907	907	907	907	0
319	20241002	145000	30075935	907	907	907	907	0
320	20241002	144900	30075935	907	907	907	907	0
321	20241002	144800	30075935	907	907	907	907	0
322	20241002	144700	30075935	907	907	907	907	0
323	20241002	144600	30075935	907	907	907	907	0
324	20241002	144500	30075935	907	901	907	901	21
325	20241002	144400	30056916	906	901	906	901	5
326	20241002	144300	30052399	899	899	899	899	8
327	20241002	144200	30045207	908	908	908	908	0
328	20241002	144100	30045207	908	908	908	908	0
329	20241002	144000	30045207	908	908	908	908	0
330	20241002	143900	30045207	908	908	908	908	0
331	20241002	143800	30045207	908	908	908	908	0
332	20241002	143700	30045207	908	908	908	908	0
333	20241002	143600	30045207	908	908	908	908	0
334	20241002	143500	30045207	908	908	908	908	0
335	20241002	143400	30045207	908	908	908	908	0
336	20241002	143300	30045207	908	908	908	908	0
337	20241002	143200	30045207	908	908	908	908	0
338	20241002	143100	30045207	908	908	908	908	0
339	20241002	143000	30045207	908	908	908	908	0
340	20241002	142900	30045207	908	901	908	901	2000
341	20241002	142800	28232149	906	906	906	906	0
342	20241002	142700	28232149	906	906	906	906	0
343	20241002	142600	28232149	906	901	906	901	1515
344	20241002	142500	26862582	904	904	904	904	0
345	20241002	142400	26862582	904	904	904	904	0
346	20241002	142300	26862582	904	901	904	901	16
347	20241002	142200	26848154	904	904	904	904	0
348	20241002	142100	26848154	904	900	904	900	10
349	20241002	142000	26839118	904	904	904	904	0
350	20241002	141900	26839118	904	904	904	904	0
351	20241002	141800	26839118	904	904	904	904	0
352	20241002	141700	26839118	904	904	904	904	0
353	20241002	141600	26839118	904	904	904	904	0
354	20241002	141500	26839118	904	904	904	904	0
355	20241002	141400	26839118	904	900	904	900	3
356	20241002	141300	26836411	898	898	898	898	0
357	20241002	141200	26836411	898	898	898	898	999
358	20241002	141100	25939309	898	899	899	898	1025
359	20241002	141000	25018712	900	900	900	900	1
360	20241002	140900	25017812	904	904	904	904	0
361	20241002	140800	25017812	904	904	904	904	0
362	20241002	140700	25017812	904	904	904	904	0
363	20241002	140600	25017812	904	904	904	904	0
364	20241002	140500	25017812	904	904	904	904	0
365	20241002	140400	25017812	904	904	904	904	0
366	20241002	140300	25017812	904	904	904	904	0
367	20241002	140200	25017812	904	904	904	904	0
368	20241002	140100	25017812	904	904	904	904	0
369	20241002	140000	25017812	904	904	904	904	0
370	20241002	135900	25017812	904	904	904	904	0
371	20241002	135800	25017812	904	904	904	904	0
372	20241002	135700	25017812	904	904	904	904	0
373	20241002	135600	25017812	904	900	904	899	5676
374	20241002	135500	19915056	904	904	904	904	0
375	20241002	135400	19915056	904	901	904	901	20
376	20241002	135300	19896985	904	904	904	904	0
377	20241002	135200	19896985	904	904	904	904	0
378	20241002	135100	19896985	904	904	904	904	0
379	20241002	135000	19896985	904	904	904	904	0
380	20241002	134900	19896985	904	904	904	904	0
381	20241002	134800	19896985	904	901	904	901	2
382	20241002	134700	19895180	899	900	900	899	120
383	20241002	134600	19787246	904	904	904	904	0
384	20241002	134500	19787246	904	904	904	904	0
385	20241002	134400	19787246	904	904	904	904	0
386	20241002	134300	19787246	904	904	904	904	0
387	20241002	134200	19787246	904	904	904	904	0
388	20241002	134100	19787246	904	904	904	904	0
389	20241002	134000	19787246	904	904	904	904	0
390	20241002	133900	19787246	904	904	904	904	0
391	20241002	133800	19787246	904	904	904	904	0
392	20241002	133700	19787246	904	904	904	904	0
393	20241002	133600	19787246	904	904	904	904	0
394	20241002	133500	19787246	904	904	904	904	0
395	20241002	133400	19787246	904	904	904	904	0
396	20241002	133300	19787246	904	904	904	904	0
397	20241002	133200	19787246	904	904	904	904	0
398	20241002	133100	19787246	904	904	904	904	0
399	20241002	133000	19787246	904	904	904	904	0
400	20241002	132900	19787246	904	904	904	904	0
401	20241002	132800	19787246	904	904	904	904	0
402	20241002	132700	19787246	904	904	904	904	0
403	20241002	132600	19787246	904	904	904	904	0
404	20241002	132500	19787246	904	904	904	904	0
405	20241002	132400	19787246	904	904	904	904	0
406	20241002	132300	19787246	904	904	904	904	0
407	20241002	132200	19787246	904	904	904	904	0
408	20241002	132100	19787246	904	904	904	904	0
409	20241002	132000	19787246	904	902	904	902	3
410	20241002	131900	19784536	900	900	900	900	0
411	20241002	131800	19784536	900	900	900	900	0
412	20241002	131700	19784536	900	901	901	900	2002
413	20241002	131600	17981735	906	906	906	906	0
414	20241002	131500	17981735	906	903	906	903	4
415	20241002	131400	17978114	906	903	906	903	13
416	20241002	131300	17966339	906	906	906	906	0
417	20241002	131200	17966339	906	906	906	906	0
418	20241002	131100	17966339	906	906	906	906	0
419	20241002	131000	17966339	906	906	906	906	0
420	20241002	130900	17966339	906	906	906	906	0
421	20241002	130800	17966339	906	906	906	906	0
422	20241002	130700	17966339	906	906	906	906	0
423	20241002	130600	17966339	906	906	906	906	0
424	20241002	130500	17966339	906	906	906	906	0
425	20241002	130400	17966339	906	906	906	906	0
426	20241002	130300	17966339	906	904	906	902	557
427	20241002	130200	17463783	907	907	907	907	0
428	20241002	130100	17463783	907	907	907	907	0
429	20241002	130000	17463783	907	907	907	907	0
430	20241002	125900	17463783	907	907	907	907	0
431	20241002	125800	17463783	907	907	907	907	0
432	20241002	125700	17463783	907	907	907	907	0
433	20241002	125600	17463783	907	907	907	907	0
434	20241002	125500	17463783	907	907	907	907	0
435	20241002	125400	17463783	907	907	907	907	0
436	20241002	125300	17463783	907	907	907	907	0
437	20241002	125200	17463783	907	907	907	907	0
438	20241002	125100	17463783	907	907	907	907	0
439	20241002	125000	17463783	907	907	907	907	0
440	20241002	124900	17463783	907	907	907	907	0
441	20241002	124800	17463783	907	907	907	907	0
442	20241002	124700	17463783	907	907	907	907	0
443	20241002	124600	17463783	907	907	907	907	0
444	20241002	124500	17463783	907	907	907	907	0
445	20241002	124400	17463783	907	907	907	907	0
446	20241002	124300	17463783	907	907	907	907	0
447	20241002	124200	17463783	907	907	907	907	0
448	20241002	124100	17463783	907	907	907	907	0
449	20241002	124000	17463783	907	907	907	907	0
450	20241002	123900	17463783	907	907	907	907	0
451	20241002	123800	17463783	907	907	907	907	0
452	20241002	123700	17463783	907	907	907	907	0
453	20241002	123600	17463783	907	907	907	907	0
454	20241002	123500	17463783	907	907	907	907	0
455	20241002	123400	17463783	907	907	907	907	0
456	20241002	123300	17463783	907	907	907	907	0
457	20241002	123200	17463783	907	904	907	904	18
458	20241002	123100	17447460	907	907	907	907	0
459	20241002	123000	17447460	907	907	907	907	0
460	20241002	122900	17447460	907	907	907	907	0
461	20241002	122800	17447460	907	907	907	907	0
462	20241002	122700	17447460	907	907	907	907	0
463	20241002	122600	17447460	907	907	907	907	0
464	20241002	122500	17447460	907	907	907	907	0
465	20241002	122400	17447460	907	907	907	907	0
466	20241002	122300	17447460	907	904	907	904	3
467	20241002	122200	17444742	904	904	904	904	0
468	20241002	122100	17444742	904	904	904	904	2
469	20241002	122000	17442934	907	907	907	907	0
470	20241002	121900	17442934	907	907	907	907	0
471	20241002	121800	17442934	907	907	907	907	0
472	20241002	121700	17442934	907	907	907	907	0
473	20241002	121600	17442934	907	904	907	904	3
474	20241002	121500	17440216	902	903	903	902	115
475	20241002	121400	17336474	908	908	908	908	0
476	20241002	121300	17336474	908	908	908	908	0
477	20241002	121200	17336474	908	908	908	908	0
478	20241002	121100	17336474	908	908	908	908	0
479	20241002	121000	17336474	908	908	908	908	0
480	20241002	120900	17336474	908	908	908	908	0
481	20241002	120800	17336474	908	908	908	908	0
482	20241002	120700	17336474	908	908	908	908	0
483	20241002	120600	17336474	908	908	908	908	0
484	20241002	120500	17336474	908	908	908	908	0
485	20241002	120400	17336474	908	908	908	908	0
486	20241002	120300	17336474	908	908	908	908	0
487	20241002	120200	17336474	908	908	908	908	0
488	20241002	120100	17336474	908	908	908	908	0
489	20241002	120000	17336474	908	908	908	908	0
490	20241002	115900	17336474	908	908	908	908	0
491	20241002	115800	17336474	908	908	908	908	0
492	20241002	115700	17336474	908	908	908	908	0
493	20241002	115600	17336474	908	908	908	908	0
494	20241002	115500	17336474	908	908	908	908	0
495	20241002	115400	17336474	908	908	908	908	0
496	20241002	115300	17336474	908	908	908	908	0
497	20241002	115200	17336474	908	908	908	908	0
498	20241002	115100	17336474	908	908	908	908	0
499	20241002	115000	17336474	908	908	908	908	0
500	20241002	114900	17336474	908	908	908	908	0
501	20241002	114800	17336474	908	908	908	908	0
502	20241002	114700	17336474	908	908	908	908	0
503	20241002	114600	17336474	908	908	908	908	0
504	20241002	114500	17336474	908	908	908	908	0
505	20241002	114400	17336474	908	904	908	904	2
506	20241002	114300	17334662	904	904	904	904	0
507	20241002	114200	17334662	904	904	904	904	0
508	20241002	114100	17334662	904	904	904	904	0
509	20241002	114000	17334662	904	904	904	904	0
510	20241002	113900	17334662	904	904	904	904	0
511	20241002	113800	17334662	904	904	904	904	0
512	20241002	113700	17334662	904	904	904	904	0
513	20241002	113600	17334662	904	904	904	904	0
514	20241002	113500	17334662	904	904	904	904	1
515	20241002	113400	17333758	908	908	908	908	0
516	20241002	113300	17333758	908	908	908	908	0
517	20241002	113200	17333758	908	908	908	908	0
518	20241002	113100	17333758	908	904	908	904	4
519	20241002	113000	17330130	908	902	908	902	6
520	20241002	112900	17324702	904	904	904	904	1
521	20241002	112800	17323798	908	908	908	908	0
522	20241002	112700	17323798	908	908	908	908	0
523	20241002	112600	17323798	908	908	908	908	0
524	20241002	112500	17323798	908	908	908	908	0
525	20241002	112400	17323798	908	908	908	908	0
526	20241002	112300	17323798	908	908	908	908	0
527	20241002	112200	17323798	908	908	908	908	0
528	20241002	112100	17323798	908	904	908	903	563
529	20241002	112000	16815396	908	908	908	908	0
530	20241002	111900	16815396	908	908	908	908	0
531	20241002	111800	16815396	908	908	908	908	0
532	20241002	111700	16815396	908	908	908	908	0
533	20241002	111600	16815396	908	908	908	908	0
534	20241002	111500	16815396	908	908	908	908	0
535	20241002	111400	16815396	908	908	908	908	0
536	20241002	111300	16815396	908	908	908	908	0
537	20241002	111200	16815396	908	908	908	908	0
538	20241002	111100	16815396	908	908	908	908	0
539	20241002	111000	16815396	908	906	908	906	3
540	20241002	110900	16812674	907	906	907	906	60
541	20241002	110800	16758256	907	906	907	906	60
542	20241002	110700	16703838	907	907	907	907	0
543	20241002	110600	16703838	907	907	907	907	0
544	20241002	110500	16703838	907	907	907	907	0
545	20241002	110400	16703838	907	907	907	907	0
546	20241002	110300	16703838	907	907	907	907	0
547	20241002	110200	16703838	907	907	907	907	0
548	20241002	110100	16703838	907	907	907	907	0
549	20241002	110000	16703838	907	907	907	907	0
550	20241002	105900	16703838	907	907	907	907	0
551	20241002	105800	16703838	907	907	907	907	0
552	20241002	105700	16703838	907	907	907	907	0
553	20241002	105600	16703838	907	907	907	907	0
554	20241002	105500	16703838	907	907	907	907	0
555	20241002	105400	16703838	907	907	907	907	0
556	20241002	105300	16703838	907	907	907	907	0
557	20241002	105200	16703838	907	907	907	907	0
558	20241002	105100	16703838	907	906	908	906	46
559	20241002	105000	16662107	908	908	908	908	0
560	20241002	104900	16662107	908	904	908	904	15
561	20241002	104800	16648529	905	904	905	904	580
562	20241002	104700	16123630	905	905	905	905	0
563	20241002	104600	16123630	905	905	905	905	0
564	20241002	104500	16123630	905	904	905	904	5
565	20241002	104400	16119106	902	902	902	902	0
566	20241002	104300	16119106	902	902	902	902	10
567	20241002	104200	16110086	905	905	905	905	0
568	20241002	104100	16110086	905	905	905	905	0
569	20241002	104000	16110086	905	905	905	905	0
570	20241002	103900	16110086	905	905	905	905	0
571	20241002	103800	16110086	905	905	905	905	0
572	20241002	103700	16110086	905	905	905	905	0
573	20241002	103600	16110086	905	905	905	905	0
574	20241002	103500	16110086	905	905	905	905	0
575	20241002	103400	16110086	905	905	905	905	0
576	20241002	103300	16110086	905	902	905	902	5
577	20241002	103200	16105565	904	904	904	904	0
578	20241002	103100	16105565	904	904	904	904	0
579	20241002	103000	16105565	904	904	904	904	0
580	20241002	102900	16105565	904	904	904	904	0
581	20241002	102800	16105565	904	904	904	904	0
582	20241002	102700	16105565	904	904	904	904	0
583	20241002	102600	16105565	904	904	904	904	0
584	20241002	102500	16105565	904	899	904	899	6
585	20241002	102400	16100149	904	899	904	899	6
586	20241002	102300	16094733	904	904	904	904	0
587	20241002	102200	16094733	904	904	904	904	0
588	20241002	102100	16094733	904	904	904	904	0
589	20241002	102000	16094733	904	901	904	901	10
590	20241002	101900	16085696	905	905	905	905	0
591	20241002	101800	16085696	905	905	905	905	0
592	20241002	101700	16085696	905	897	905	897	8807
593	20241002	101600	8172153	899	899	899	899	0
594	20241002	101500	8172153	899	899	899	899	0
595	20241002	101400	8172153	899	899	899	899	0
596	20241002	101300	8172153	899	899	899	899	0
597	20241002	101200	8172153	899	899	899	899	0
598	20241002	101100	8172153	899	895	899	895	132
599	20241002	101000	8054003	895	896	899	895	361
600	20241002	100900	7730870	898	898	898	898	0
601	20241002	100800	7730870	898	898	898	898	2
602	20241002	100700	7729074	899	898	899	898	35
603	20241002	100600	7697640	898	898	898	898	11
604	20241002	100500	7687762	898	898	898	898	1
605	20241002	100400	7686864	899	899	899	899	0
606	20241002	100300	7686864	899	899	899	899	0
607	20241002	100200	7686864	899	899	899	899	0
608	20241002	100100	7686864	899	899	899	899	0
609	20241002	100000	7686864	899	899	899	899	0
610	20241002	095900	7686864	899	899	899	899	0
611	20241002	095800	7686864	899	899	899	899	0
612	20241002	095700	7686864	899	899	899	899	0
613	20241002	095600	7686864	899	899	899	899	0
614	20241002	095500	7686864	899	899	899	899	0
615	20241002	095400	7686864	899	895	899	895	1121
616	20241002	095300	6683559	895	895	895	895	0
617	20241002	095200	6683559	895	894	895	894	33
618	20241002	095100	6654054	899	899	899	899	0
619	20241002	095000	6654054	899	894	899	894	108
620	20241002	094900	6557487	892	894	894	892	53
621	20241002	094800	6510107	890	898	898	890	3261
622	20241002	094700	3601393	899	898	899	898	6
623	20241002	094600	3596001	899	897	899	897	84
624	20241002	094500	3520512	899	897	899	897	34
625	20241002	094400	3489958	897	896	899	896	294
626	20241002	094300	3226505	896	896	896	896	20
627	20241002	094200	3208585	896	896	896	896	0
628	20241002	094100	3208585	896	896	896	896	51
629	20241002	094000	3162889	896	895	896	895	106
630	20241002	093900	3067997	895	895	895	895	0
631	20241002	093800	3067997	895	895	895	895	15
632	20241002	093700	3054572	895	895	895	895	0
633	20241002	093600	3054572	895	895	895	895	1
634	20241002	093500	3053677	896	896	896	896	0
635	20241002	093400	3053677	896	896	896	896	3
636	20241002	093300	3050989	895	896	896	895	2
637	20241002	093200	3049198	896	896	896	896	0
638	20241002	093100	3049198	896	896	896	896	1
639	20241002	093000	3048302	896	896	896	896	20
640	20241002	092900	3030382	896	896	896	896	10
641	20241002	092800	3021422	896	896	896	896	0
642	20241002	092700	3021422	896	896	896	896	0
643	20241002	092600	3021422	896	896	896	896	0
644	20241002	092500	3021422	896	894	896	894	3
645	20241002	092400	3018736	896	896	896	896	9
646	20241002	092300	3010672	895	894	895	894	10
647	20241002	092200	3001723	896	896	899	896	16
648	20241002	092100	2987366	896	895	899	895	414
649	20241002	092000	2616809	895	899	899	895	4
650	20241002	091900	2613221	895	899	899	895	1056
651	20241002	091800	1667877	899	899	899	899	0
652	20241002	091700	1667877	899	899	899	899	2
653	20241002	091600	1666079	895	895	895	895	301
654	20241002	091500	1396684	899	899	899	899	1
655	20241002	091400	1395785	899	899	899	899	0
656	20241002	091300	1395785	899	899	899	899	2
657	20241002	091200	1393987	898	898	898	898	2
658	20241002	091100	1392191	898	896	898	894	137
659	20241002	091000	1269699	898	898	898	898	0
660	20241002	090900	1269699	898	898	898	892	93
661	20241002	090800	1186718	899	899	899	899	3
662	20241002	090700	1184021	898	902	902	898	196
663	20241002	090600	1007649	908	908	908	908	0
664	20241002	090500	1007649	908	908	908	908	0
665	20241002	090400	1007649	908	908	908	908	0
666	20241002	090300	1007649	908	908	908	908	0
667	20241002	090200	1007649	908	904	908	903	4
668	20241002	090100	1004026	905	907	907	905	20
669	20241002	090000	985909	907	907	907	907	1087