KissMeData/258790/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	211500	58182603	905	905	905	905	4890
3	20241007	211400	58182603	905	905	905	905	0
4	20241007	211300	58182603	905	905	905	905	0
5	20241007	211200	58182603	905	905	905	905	0
6	20241007	211100	58182603	905	905	905	905	0
7	20241007	211000	58182603	905	905	905	905	0
8	20241007	210900	58182603	905	905	905	905	0
9	20241007	210800	58182603	905	905	905	905	0
10	20241007	210700	58182603	905	905	905	905	0
11	20241007	210600	58182603	905	905	905	905	0
12	20241007	210500	58182603	905	905	905	905	0
13	20241007	210400	58182603	905	905	905	905	0
14	20241007	210300	58182603	905	905	905	905	0
15	20241007	210200	58182603	905	905	905	905	0
16	20241007	210100	58182603	905	905	905	905	0
17	20241007	210000	58182603	905	905	905	905	0
18	20241007	205900	58182603	905	905	905	905	0
19	20241007	205800	58182603	905	905	905	905	0
20	20241007	205700	58182603	905	905	905	905	0
21	20241007	205600	58182603	905	905	905	905	0
22	20241007	205500	58182603	905	905	905	905	0
23	20241007	205400	58182603	905	905	905	905	0
24	20241007	205300	58182603	905	905	905	905	0
25	20241007	205200	58182603	905	905	905	905	0
26	20241007	205100	58182603	905	905	905	905	0
27	20241007	205000	58182603	905	905	905	905	0
28	20241007	204900	58182603	905	905	905	905	0
29	20241007	204800	58182603	905	905	905	905	0
30	20241007	204700	58182603	905	905	905	905	0
31	20241007	204600	58182603	905	905	905	905	0
32	20241007	204500	58182603	905	905	905	905	4890
33	20241007	204400	58182603	905	905	905	905	0
34	20241007	204300	58182603	905	905	905	905	0
35	20241007	204200	58182603	905	905	905	905	0
36	20241007	204100	58182603	905	905	905	905	0
37	20241007	204000	58182603	905	905	905	905	0
38	20241007	203900	58182603	905	905	905	905	0
39	20241007	203800	58182603	905	905	905	905	0
40	20241007	203700	58182603	905	905	905	905	0
41	20241007	203600	58182603	905	905	905	905	0
42	20241007	203500	58182603	905	905	905	905	0
43	20241007	203400	58182603	905	905	905	905	0
44	20241007	203300	58182603	905	905	905	905	0
45	20241007	203200	58182603	905	905	905	905	0
46	20241007	203100	58182603	905	905	905	905	0
47	20241007	203000	58182603	905	905	905	905	0
48	20241007	202900	58182603	905	905	905	905	0
49	20241007	202800	58182603	905	905	905	905	0
50	20241007	202700	58182603	905	905	905	905	0
51	20241007	202600	58182603	905	905	905	905	0
52	20241007	202500	58182603	905	905	905	905	0
53	20241007	202400	58182603	905	905	905	905	0
54	20241007	202300	58182603	905	905	905	905	0
55	20241007	202200	58182603	905	905	905	905	0
56	20241007	202100	58182603	905	905	905	905	0
57	20241007	202000	58182603	905	905	905	905	0
58	20241007	201900	58182603	905	905	905	905	0
59	20241007	201800	58182603	905	905	905	905	0
60	20241007	201700	58182603	905	905	905	905	0
61	20241007	201600	58182603	905	905	905	905	0
62	20241007	201500	58182603	905	905	905	905	4890
63	20241007	201400	58182603	905	905	905	905	0
64	20241007	201300	58182603	905	905	905	905	0
65	20241007	201200	58182603	905	905	905	905	0
66	20241007	201100	58182603	905	905	905	905	0
67	20241007	201000	58182603	905	905	905	905	0
68	20241007	200900	58182603	905	905	905	905	0
69	20241007	200800	58182603	905	905	905	905	0
70	20241007	200700	58182603	905	905	905	905	0
71	20241007	200600	58182603	905	905	905	905	0
72	20241007	200500	58182603	905	905	905	905	0
73	20241007	200400	58182603	905	905	905	905	0
74	20241007	200300	58182603	905	905	905	905	0
75	20241007	200200	58182603	905	905	905	905	0
76	20241007	200100	58182603	905	905	905	905	0
77	20241007	200000	58182603	905	905	905	905	0
78	20241007	195900	58182603	905	905	905	905	0
79	20241007	195800	58182603	905	905	905	905	0
80	20241007	195700	58182603	905	905	905	905	0
81	20241007	195600	58182603	905	905	905	905	0
82	20241007	195500	58182603	905	905	905	905	0
83	20241007	195400	58182603	905	905	905	905	0
84	20241007	195300	58182603	905	905	905	905	0
85	20241007	195200	58182603	905	905	905	905	0
86	20241007	195100	58182603	905	905	905	905	0
87	20241007	195000	58182603	905	905	905	905	0
88	20241007	194900	58182603	905	905	905	905	0
89	20241007	194800	58182603	905	905	905	905	0
90	20241007	194700	58182603	905	905	905	905	0
91	20241007	194600	58182603	905	905	905	905	0
92	20241007	194500	58182603	905	905	905	905	4890
93	20241007	194400	58182603	905	905	905	905	0
94	20241007	194300	58182603	905	905	905	905	0
95	20241007	194200	58182603	905	905	905	905	0
96	20241007	194100	58182603	905	905	905	905	0
97	20241007	194000	58182603	905	905	905	905	0
98	20241007	193900	58182603	905	905	905	905	0
99	20241007	193800	58182603	905	905	905	905	0
100	20241007	193700	58182603	905	905	905	905	0
101	20241007	193600	58182603	905	905	905	905	0
102	20241007	193500	58182603	905	905	905	905	0
103	20241007	193400	58182603	905	905	905	905	0
104	20241007	193300	58182603	905	905	905	905	0
105	20241007	193200	58182603	905	905	905	905	0
106	20241007	193100	58182603	905	905	905	905	0
107	20241007	193000	58182603	905	905	905	905	0
108	20241007	192900	58182603	905	905	905	905	0
109	20241007	192800	58182603	905	905	905	905	0
110	20241007	192700	58182603	905	905	905	905	0
111	20241007	192600	58182603	905	905	905	905	0
112	20241007	192500	58182603	905	905	905	905	0
113	20241007	192400	58182603	905	905	905	905	0
114	20241007	192300	58182603	905	905	905	905	0
115	20241007	192200	58182603	905	905	905	905	0
116	20241007	192100	58182603	905	905	905	905	0
117	20241007	192000	58182603	905	905	905	905	0
118	20241007	191900	58182603	905	905	905	905	0
119	20241007	191800	58182603	905	905	905	905	0
120	20241007	191700	58182603	905	905	905	905	0
121	20241007	191600	58182603	905	905	905	905	0
122	20241007	191500	58182603	905	905	905	905	4890
123	20241007	191400	58182603	905	905	905	905	0
124	20241007	191300	58182603	905	905	905	905	0
125	20241007	191200	58182603	905	905	905	905	0
126	20241007	191100	58182603	905	905	905	905	0
127	20241007	191000	58182603	905	905	905	905	0
128	20241007	190900	58182603	905	905	905	905	0
129	20241007	190800	58182603	905	905	905	905	0
130	20241007	190700	58182603	905	905	905	905	0
131	20241007	190600	58182603	905	905	905	905	0
132	20241007	190500	58182603	905	905	905	905	0
133	20241007	190400	58182603	905	905	905	905	0
134	20241007	190300	58182603	905	905	905	905	0
135	20241007	190200	58182603	905	905	905	905	0
136	20241007	190100	58182603	905	905	905	905	0
137	20241007	190000	58182603	905	905	905	905	0
138	20241007	185900	58182603	905	905	905	905	0
139	20241007	185800	58182603	905	905	905	905	0
140	20241007	185700	58182603	905	905	905	905	0
141	20241007	185600	58182603	905	905	905	905	0
142	20241007	185500	58182603	905	905	905	905	0
143	20241007	185400	58182603	905	905	905	905	0
144	20241007	185300	58182603	905	905	905	905	0
145	20241007	185200	58182603	905	905	905	905	0
146	20241007	185100	58182603	905	905	905	905	0
147	20241007	185000	58182603	905	905	905	905	0
148	20241007	184900	58182603	905	905	905	905	0
149	20241007	184800	58182603	905	905	905	905	0
150	20241007	184700	58182603	905	905	905	905	0
151	20241007	184600	58182603	905	905	905	905	0
152	20241007	184500	58182603	905	905	905	905	4890
153	20241007	184400	58182603	905	905	905	905	0
154	20241007	184300	58182603	905	905	905	905	0
155	20241007	184200	58182603	905	905	905	905	0
156	20241007	184100	58182603	905	905	905	905	0
157	20241007	184000	58182603	905	905	905	905	0
158	20241007	183900	58182603	905	905	905	905	0
159	20241007	183800	58182603	905	905	905	905	0
160	20241007	183700	58182603	905	905	905	905	0
161	20241007	183600	58182603	905	905	905	905	0
162	20241007	183500	58182603	905	905	905	905	0
163	20241007	183400	58182603	905	905	905	905	0
164	20241007	183300	58182603	905	905	905	905	0
165	20241007	183200	58182603	905	905	905	905	0
166	20241007	183100	58182603	905	905	905	905	0
167	20241007	183000	58182603	905	905	905	905	0
168	20241007	182900	58182603	905	905	905	905	0
169	20241007	182800	58182603	905	905	905	905	0
170	20241007	182700	58182603	905	905	905	905	0
171	20241007	182600	58182603	905	905	905	905	0
172	20241007	182500	58182603	905	905	905	905	0
173	20241007	182400	58182603	905	905	905	905	0
174	20241007	182300	58182603	905	905	905	905	0
175	20241007	182200	58182603	905	905	905	905	0
176	20241007	182100	58182603	905	905	905	905	0
177	20241007	182000	58182603	905	905	905	905	0
178	20241007	181900	58182603	905	905	905	905	0
179	20241007	181800	58182603	905	905	905	905	0
180	20241007	181700	58182603	905	905	905	905	0
181	20241007	181600	58182603	905	905	905	905	0
182	20241007	181500	58182603	905	905	905	905	4890
183	20241007	181400	58182603	905	905	905	905	0
184	20241007	181300	58182603	905	905	905	905	0
185	20241007	181200	58182603	905	905	905	905	0
186	20241007	181100	58182603	905	905	905	905	0
187	20241007	181000	58182603	905	905	905	905	0
188	20241007	180900	58182603	905	905	905	905	0
189	20241007	180800	58182603	905	905	905	905	0
190	20241007	180700	58182603	905	905	905	905	0
191	20241007	180600	58182603	905	905	905	905	0
192	20241007	180500	58182603	905	905	905	905	0
193	20241007	180400	58182603	905	905	905	905	0
194	20241007	180300	58182603	905	905	905	905	0
195	20241007	180200	58182603	905	905	905	905	0
196	20241007	180100	58182603	905	905	905	905	0
197	20241007	180000	58182603	905	905	905	905	0
198	20241007	175900	58182603	905	905	905	905	0
199	20241007	175800	58182603	905	905	905	905	0
200	20241007	175700	58182603	905	905	905	905	0
201	20241007	175600	58182603	905	905	905	905	0
202	20241007	175500	58182603	905	905	905	905	0
203	20241007	175400	58182603	905	905	905	905	0
204	20241007	175300	58182603	905	905	905	905	0
205	20241007	175200	58182603	905	905	905	905	0
206	20241007	175100	58182603	905	905	905	905	0
207	20241007	175000	58182603	905	905	905	905	0
208	20241007	174900	58182603	905	905	905	905	0
209	20241007	174800	58182603	905	905	905	905	0
210	20241007	174700	58182603	905	905	905	905	0
211	20241007	174600	58182603	905	905	905	905	0
212	20241007	174500	58182603	905	905	905	905	4890
213	20241007	174400	58182603	905	905	905	905	0
214	20241007	174300	58182603	905	905	905	905	0
215	20241007	174200	58182603	905	905	905	905	0
216	20241007	174100	58182603	905	905	905	905	0
217	20241007	174000	58182603	905	905	905	905	0
218	20241007	173900	58182603	905	905	905	905	0
219	20241007	173800	58182603	905	905	905	905	0
220	20241007	173700	58182603	905	905	905	905	0
221	20241007	173600	58182603	905	905	905	905	0
222	20241007	173500	58182603	905	905	905	905	0
223	20241007	173400	58182603	905	905	905	905	0
224	20241007	173300	58182603	905	905	905	905	0
225	20241007	173200	58182603	905	905	905	905	0
226	20241007	173100	58182603	905	905	905	905	0
227	20241007	173000	58182603	905	905	905	905	0
228	20241007	172900	58182603	905	905	905	905	0
229	20241007	172800	58182603	905	905	905	905	0
230	20241007	172700	58182603	905	905	905	905	0
231	20241007	172600	58182603	905	905	905	905	0
232	20241007	172500	58182603	905	905	905	905	0
233	20241007	172400	58182603	905	905	905	905	0
234	20241007	172300	58182603	905	905	905	905	0
235	20241007	172200	58182603	905	905	905	905	0
236	20241007	172100	58182603	905	905	905	905	0
237	20241007	172000	58182603	905	905	905	905	0
238	20241007	171900	58182603	905	905	905	905	0
239	20241007	171800	58182603	905	905	905	905	0
240	20241007	171700	58182603	905	905	905	905	0
241	20241007	171600	58182603	905	905	905	905	0
242	20241007	171500	58182603	905	905	905	905	4890
243	20241007	171400	58182603	905	905	905	905	0
244	20241007	171300	58182603	905	905	905	905	0
245	20241007	171200	58182603	905	905	905	905	0
246	20241007	171100	58182603	905	905	905	905	0
247	20241007	171000	58182603	905	905	905	905	0
248	20241007	170900	58182603	905	905	905	905	0
249	20241007	170800	58182603	905	905	905	905	0
250	20241007	170700	58182603	905	905	905	905	0
251	20241007	170600	58182603	905	905	905	905	0
252	20241007	170500	58182603	905	905	905	905	0
253	20241007	170400	58182603	905	905	905	905	0
254	20241007	170300	58182603	905	905	905	905	0
255	20241007	170200	58182603	905	905	905	905	0
256	20241007	170100	58182603	905	905	905	905	0
257	20241007	170000	58182603	905	905	905	905	0
258	20241007	165900	58182603	905	905	905	905	0
259	20241007	165800	58182603	905	905	905	905	0
260	20241007	165700	58182603	905	905	905	905	0
261	20241007	165600	58182603	905	905	905	905	0
262	20241007	165500	58182603	905	905	905	905	0
263	20241007	165400	58182603	905	905	905	905	0
264	20241007	165300	58182603	905	905	905	905	0
265	20241007	165200	58182603	905	905	905	905	0
266	20241007	165100	58182603	905	905	905	905	0
267	20241007	165000	58182603	905	905	905	905	0
268	20241007	164900	58182603	905	905	905	905	0
269	20241007	164800	58182603	905	905	905	905	0
270	20241007	164700	58182603	905	905	905	905	0
271	20241007	164600	58182603	905	905	905	905	0
272	20241007	164500	58182603	905	905	905	905	4890
273	20241007	164400	58182603	905	905	905	905	0
274	20241007	164300	58182603	905	905	905	905	0
275	20241007	164200	58182603	905	905	905	905	0
276	20241007	164100	58182603	905	905	905	905	0
277	20241007	164000	58182603	905	905	905	905	0
278	20241007	163900	58182603	905	905	905	905	0
279	20241007	163800	58182603	905	905	905	905	0
280	20241007	163700	58182603	905	905	905	905	0
281	20241007	163600	58182603	905	905	905	905	0
282	20241007	163500	58182603	905	905	905	905	0
283	20241007	163400	58182603	905	905	905	905	0
284	20241007	163300	58182603	905	905	905	905	0
285	20241007	163200	58182603	905	905	905	905	0
286	20241007	163100	58182603	905	905	905	905	0
287	20241007	163000	58182603	905	905	905	905	0
288	20241007	162900	58182603	905	905	905	905	0
289	20241007	162800	58182603	905	905	905	905	0
290	20241007	162700	58182603	905	905	905	905	0
291	20241007	162600	58182603	905	905	905	905	0
292	20241007	162500	58182603	905	905	905	905	0
293	20241007	162400	58182603	905	905	905	905	0
294	20241007	162300	58182603	905	905	905	905	0
295	20241007	162200	58182603	905	905	905	905	0
296	20241007	162100	58182603	905	905	905	905	0
297	20241007	162000	58182603	905	905	905	905	0
298	20241007	161900	58182603	905	905	905	905	0
299	20241007	161800	58182603	905	905	905	905	0
300	20241007	161700	58182603	905	905	905	905	0
301	20241007	161600	58182603	905	905	905	905	0
302	20241007	161500	58182603	905	905	905	905	4890
303	20241007	161400	58182603	905	905	905	905	0
304	20241007	161300	58182603	905	905	905	905	0
305	20241007	161200	58182603	905	905	905	905	0
306	20241007	161100	58182603	905	905	905	905	0
307	20241007	161000	58182603	905	905	905	905	0
308	20241007	160900	58182603	905	905	905	905	0
309	20241007	160800	58182603	905	905	905	905	0
310	20241007	160700	58182603	905	905	905	905	0
311	20241007	160600	58182603	905	905	905	905	0
312	20241007	160500	58182603	905	905	905	905	0
313	20241007	160400	58182603	905	905	905	905	0
314	20241007	160300	58182603	905	905	905	905	0
315	20241007	160200	58182603	905	905	905	905	0
316	20241007	160100	58182603	905	905	905	905	0
317	20241007	160000	58182603	905	905	905	905	0
318	20241007	155900	58182603	905	905	905	905	0
319	20241007	155800	58182603	905	905	905	905	0
320	20241007	155700	58182603	905	905	905	905	0
321	20241007	155600	58182603	905	905	905	905	0
322	20241007	155500	58182603	905	905	905	905	0
323	20241007	155400	58182603	905	905	905	905	0
324	20241007	155300	58182603	905	905	905	905	0
325	20241007	155200	58182603	905	905	905	905	0
326	20241007	155100	58182603	905	905	905	905	0
327	20241007	155000	58182603	905	905	905	905	0
328	20241007	154900	58182603	905	905	905	905	0
329	20241007	154800	58182603	905	905	905	905	0
330	20241007	154700	58182603	905	905	905	905	0
331	20241007	154600	58182603	905	905	905	905	0
332	20241007	154500	58182603	905	905	905	905	4890
333	20241007	154400	58182603	905	905	905	905	0
334	20241007	154300	58182603	905	905	905	905	0
335	20241007	154200	58182603	905	905	905	905	0
336	20241007	154100	58182603	905	905	905	905	0
337	20241007	154000	58182603	905	905	905	905	0
338	20241007	153900	58182603	905	905	905	905	0
339	20241007	153800	58182603	905	905	905	905	0
340	20241007	153700	58182603	905	905	905	905	0
341	20241007	153600	58182603	905	905	905	905	0
342	20241007	153500	58182603	905	905	905	905	0
343	20241007	153400	58182603	905	905	905	905	0
344	20241007	153300	58182603	905	905	905	905	0
345	20241007	153200	58182603	905	905	905	905	0
346	20241007	153100	58182603	905	905	905	905	0
347	20241007	153000	58182603	905	905	905	905	4890
348	20241007	152900	53757153	905	905	905	905	0
349	20241007	152800	53757153	905	905	905	905	0
350	20241007	152700	53757153	905	905	905	905	0
351	20241007	152600	53757153	905	905	905	905	0
352	20241007	152500	53757153	905	905	905	905	0
353	20241007	152400	53757153	905	905	905	905	0
354	20241007	152300	53757153	905	905	905	905	0
355	20241007	152200	53757153	905	905	905	905	0
356	20241007	152100	53757153	905	905	905	905	0
357	20241007	152000	53757153	905	905	905	905	0
358	20241007	151900	53757153	905	905	905	905	10
359	20241007	151800	53748103	905	905	905	905	0
360	20241007	151700	53748103	905	905	905	905	2
361	20241007	151600	53746293	906	906	906	906	0
362	20241007	151500	53746293	906	906	906	906	0
363	20241007	151400	53746293	906	906	906	906	0
364	20241007	151300	53746293	906	905	906	905	102
365	20241007	151200	53653982	897	901	901	897	556
366	20241007	151100	53154332	906	906	906	906	0
367	20241007	151000	53154332	906	906	906	906	0
368	20241007	150900	53154332	906	906	906	906	0
369	20241007	150800	53154332	906	906	906	906	0
370	20241007	150700	53154332	906	906	906	906	0
371	20241007	150600	53154332	906	906	906	906	0
372	20241007	150500	53154332	906	906	906	906	0
373	20241007	150400	53154332	906	906	906	906	0
374	20241007	150300	53154332	906	906	906	906	20
375	20241007	150200	53136212	906	906	906	906	21
376	20241007	150100	53117186	906	906	906	906	0
377	20241007	150000	53117186	906	906	906	906	0
378	20241007	145900	53117186	906	906	906	906	2
379	20241007	145800	53115374	906	906	906	906	0
380	20241007	145700	53115374	906	906	906	906	0
381	20241007	145600	53115374	906	906	906	906	0
382	20241007	145500	53115374	906	906	906	906	0
383	20241007	145400	53115374	906	906	906	906	0
384	20241007	145300	53115374	906	906	906	906	0
385	20241007	145200	53115374	906	906	906	906	2
386	20241007	145100	53113562	906	905	906	905	319
387	20241007	145000	52824863	905	905	905	905	32
388	20241007	144900	52795903	905	905	905	905	0
389	20241007	144800	52795903	905	903	905	903	42
390	20241007	144700	52757973	903	903	903	903	2
391	20241007	144600	52756167	903	903	903	903	0
392	20241007	144500	52756167	903	903	903	903	0
393	20241007	144400	52756167	903	903	903	903	0
394	20241007	144300	52756167	903	903	903	903	2
395	20241007	144200	52754361	903	903	903	903	0
396	20241007	144100	52754361	903	903	903	903	0
397	20241007	144000	52754361	903	903	903	903	0
398	20241007	143900	52754361	903	903	903	903	0
399	20241007	143800	52754361	903	903	903	903	0
400	20241007	143700	52754361	903	903	903	903	0
401	20241007	143600	52754361	903	903	903	903	1
402	20241007	143500	52753458	902	902	902	902	80
403	20241007	143400	52681298	903	903	903	903	0
404	20241007	143300	52681298	903	903	903	903	0
405	20241007	143200	52681298	903	903	903	903	0
406	20241007	143100	52681298	903	903	903	903	1
407	20241007	143000	52680395	897	897	897	897	0
408	20241007	142900	52680395	897	897	897	897	0
409	20241007	142800	52680395	897	897	897	897	0
410	20241007	142700	52680395	897	897	897	897	683
411	20241007	142600	52067744	898	901	901	897	1812
412	20241007	142500	50440885	902	902	902	902	0
413	20241007	142400	50440885	902	902	902	902	2
414	20241007	142300	50439081	902	904	904	902	1550
415	20241007	142200	49040938	909	909	909	909	0
416	20241007	142100	49040938	909	909	909	909	0
417	20241007	142000	49040938	909	909	909	909	0
418	20241007	141900	49040938	909	909	909	909	1
419	20241007	141800	49040029	909	909	909	909	0
420	20241007	141700	49040029	909	909	909	909	0
421	20241007	141600	49040029	909	909	909	909	3
422	20241007	141500	49037302	904	905	912	904	1035
423	20241007	141400	48101568	897	897	897	897	0
424	20241007	141300	48101568	897	901	901	897	3000
425	20241007	141200	45404668	899	909	909	899	5000
426	20241007	141100	40907497	916	911	916	909	110
427	20241007	141000	40807429	919	919	919	919	0
428	20241007	140900	40807429	919	919	919	919	60
429	20241007	140800	40752289	919	919	919	919	0
430	20241007	140700	40752289	919	919	919	919	2
431	20241007	140600	40750451	919	919	919	919	0
432	20241007	140500	40750451	919	919	919	919	2
433	20241007	140400	40748613	919	919	920	919	13
434	20241007	140300	40736663	920	916	920	916	30
435	20241007	140200	40709117	911	911	911	911	0
436	20241007	140100	40709117	911	915	915	911	1366
437	20241007	140000	39464321	916	916	916	916	27
438	20241007	135900	39439589	920	920	920	920	0
439	20241007	135800	39439589	920	920	920	920	0
440	20241007	135700	39439589	920	920	920	920	2
441	20241007	135600	39437749	920	920	920	920	0
442	20241007	135500	39437749	920	920	920	920	0
443	20241007	135400	39437749	920	920	920	920	2
444	20241007	135300	39435909	920	920	920	920	0
445	20241007	135200	39435909	920	920	920	920	0
446	20241007	135100	39435909	920	920	920	920	2
447	20241007	135000	39434069	920	920	920	920	0
448	20241007	134900	39434069	920	920	920	920	0
449	20241007	134800	39434069	920	920	920	920	0
450	20241007	134700	39434069	920	920	920	920	0
451	20241007	134600	39434069	920	920	920	920	0
452	20241007	134500	39434069	920	920	920	920	0
453	20241007	134400	39434069	920	920	920	920	0
454	20241007	134300	39434069	920	920	920	920	0
455	20241007	134200	39434069	920	920	920	920	0
456	20241007	134100	39434069	920	920	920	920	1
457	20241007	134000	39433149	920	920	920	920	0
458	20241007	133900	39433149	920	920	920	920	0
459	20241007	133800	39433149	920	916	920	916	535
460	20241007	133700	38942705	916	916	916	916	0
461	20241007	133600	38942705	916	916	916	916	0
462	20241007	133500	38942705	916	916	916	916	0
463	20241007	133400	38942705	916	916	916	916	0
464	20241007	133300	38942705	916	916	916	916	0
465	20241007	133200	38942705	916	916	916	916	0
466	20241007	133100	38942705	916	916	916	916	0
467	20241007	133000	38942705	916	916	916	916	0
468	20241007	132900	38942705	916	916	916	916	499
469	20241007	132800	38485621	916	916	916	916	0
470	20241007	132700	38485621	916	916	916	916	0
471	20241007	132600	38485621	916	915	916	915	1090
472	20241007	132500	37487569	915	915	915	915	0
473	20241007	132400	37487569	915	915	915	915	0
474	20241007	132300	37487569	915	915	915	915	0
475	20241007	132200	37487569	915	915	915	915	0
476	20241007	132100	37487569	915	915	915	915	0
477	20241007	132000	37487569	915	915	915	915	0
478	20241007	131900	37487569	915	915	915	915	0
479	20241007	131800	37487569	915	915	915	915	0
480	20241007	131700	37487569	915	915	915	915	257
481	20241007	131600	37252414	915	915	915	915	0
482	20241007	131500	37252414	915	915	915	915	0
483	20241007	131400	37252414	915	915	915	915	0
484	20241007	131300	37252414	915	915	915	915	0
485	20241007	131200	37252414	915	915	915	915	0
486	20241007	131100	37252414	915	914	915	914	83
487	20241007	131000	37176551	914	914	914	914	1
488	20241007	130900	37175637	913	913	913	913	0
489	20241007	130800	37175637	913	911	913	911	400
490	20241007	130700	36810843	911	911	911	911	0
491	20241007	130600	36810843	911	911	911	911	0
492	20241007	130500	36810843	911	911	911	911	62
493	20241007	130400	36754361	911	911	911	911	0
494	20241007	130300	36754361	911	911	911	911	0
495	20241007	130200	36754361	911	911	911	911	0
496	20241007	130100	36754361	911	911	911	911	1
497	20241007	130000	36753450	909	909	909	909	0
498	20241007	125900	36753450	909	909	909	909	112
499	20241007	125800	36651642	906	906	906	906	0
500	20241007	125700	36651642	906	906	906	906	0
501	20241007	125600	36651642	906	906	906	906	0
502	20241007	125500	36651642	906	906	906	906	0
503	20241007	125400	36651642	906	907	907	906	301
504	20241007	125300	36378923	907	907	907	907	0
505	20241007	125200	36378923	907	907	907	907	0
506	20241007	125100	36378923	907	907	907	907	0
507	20241007	125000	36378923	907	907	907	907	0
508	20241007	124900	36378923	907	907	907	907	0
509	20241007	124800	36378923	907	907	907	907	0
510	20241007	124700	36378923	907	905	907	905	708
511	20241007	124600	35737305	905	905	905	905	7960
512	20241007	124500	28533505	905	905	905	905	0
513	20241007	124400	28533505	905	905	905	905	0
514	20241007	124300	28533505	905	905	905	905	0
515	20241007	124200	28533505	905	905	905	905	0
516	20241007	124100	28533505	905	905	905	905	0
517	20241007	124000	28533505	905	905	905	905	0
518	20241007	123900	28533505	905	905	905	905	0
519	20241007	123800	28533505	905	905	905	905	0
520	20241007	123700	28533505	905	905	905	905	0
521	20241007	123600	28533505	905	905	905	905	0
522	20241007	123500	28533505	905	905	905	905	110
523	20241007	123400	28433955	905	905	905	905	0
524	20241007	123300	28433955	905	905	905	905	0
525	20241007	123200	28433955	905	905	905	905	0
526	20241007	123100	28433955	905	905	905	905	0
527	20241007	123000	28433955	905	905	905	905	0
528	20241007	122900	28433955	905	905	905	905	0
529	20241007	122800	28433955	905	905	905	905	0
530	20241007	122700	28433955	905	905	905	905	0
531	20241007	122600	28433955	905	905	905	905	0
532	20241007	122500	28433955	905	905	905	905	0
533	20241007	122400	28433955	905	905	905	905	433
534	20241007	122300	28042090	905	905	905	905	0
535	20241007	122200	28042090	905	905	905	905	0
536	20241007	122100	28042090	905	905	905	905	57
537	20241007	122000	27990505	905	905	905	905	0
538	20241007	121900	27990505	905	905	905	905	0
539	20241007	121800	27990505	905	905	905	905	0
540	20241007	121700	27990505	905	905	905	905	0
541	20241007	121600	27990505	905	905	905	905	0
542	20241007	121500	27990505	905	905	905	905	0
543	20241007	121400	27990505	905	905	905	905	0
544	20241007	121300	27990505	905	905	905	905	0
545	20241007	121200	27990505	905	905	905	905	0
546	20241007	121100	27990505	905	905	905	905	0
547	20241007	121000	27990505	905	905	905	905	0
548	20241007	120900	27990505	905	905	905	905	0
549	20241007	120800	27990505	905	905	905	905	0
550	20241007	120700	27990505	905	905	905	905	0
551	20241007	120600	27990505	905	905	905	905	200
552	20241007	120500	27809505	905	905	905	905	0
553	20241007	120400	27809505	905	905	905	905	1
554	20241007	120300	27808600	899	899	899	899	0
555	20241007	120200	27808600	899	899	899	899	500
556	20241007	120100	27359100	904	904	904	904	0
557	20241007	120000	27359100	904	904	904	904	0
558	20241007	115900	27359100	904	904	904	904	0
559	20241007	115800	27359100	904	904	904	904	0
560	20241007	115700	27359100	904	904	904	904	1
561	20241007	115600	27358196	899	899	899	899	0
562	20241007	115500	27358196	899	899	899	899	0
563	20241007	115400	27358196	899	899	899	899	0
564	20241007	115300	27358196	899	899	899	899	0
565	20241007	115200	27358196	899	899	899	899	0
566	20241007	115100	27358196	899	899	899	899	0
567	20241007	115000	27358196	899	899	899	899	0
568	20241007	114900	27358196	899	899	899	899	0
569	20241007	114800	27358196	899	899	899	899	0
570	20241007	114700	27358196	899	903	903	898	6334
571	20241007	114600	21663625	903	903	903	903	0
572	20241007	114500	21663625	903	903	903	903	0
573	20241007	114400	21663625	903	903	903	903	0
574	20241007	114300	21663625	903	903	903	903	0
575	20241007	114200	21663625	903	903	903	903	0
576	20241007	114100	21663625	903	903	903	903	0
577	20241007	114000	21663625	903	903	903	903	0
578	20241007	113900	21663625	903	903	903	903	0
579	20241007	113800	21663625	903	903	903	903	0
580	20241007	113700	21663625	903	903	903	903	0
581	20241007	113600	21663625	903	903	903	903	444
582	20241007	113500	21262693	903	903	903	903	0
583	20241007	113400	21262693	903	903	903	903	0
584	20241007	113300	21262693	903	903	903	903	0
585	20241007	113200	21262693	903	903	903	903	0
586	20241007	113100	21262693	903	903	903	903	0
587	20241007	113000	21262693	903	904	904	903	18
588	20241007	112900	21246438	906	906	906	906	0
589	20241007	112800	21246438	906	906	906	906	0
590	20241007	112700	21246438	906	906	906	906	0
591	20241007	112600	21246438	906	906	906	906	0
592	20241007	112500	21246438	906	906	906	906	0
593	20241007	112400	21246438	906	906	906	906	0
594	20241007	112300	21246438	906	906	906	906	0
595	20241007	112200	21246438	906	906	906	906	0
596	20241007	112100	21246438	906	906	906	906	0
597	20241007	112000	21246438	906	906	906	906	5
598	20241007	111900	21241908	903	903	903	903	0
599	20241007	111800	21241908	903	903	903	903	0
600	20241007	111700	21241908	903	903	903	903	0
601	20241007	111600	21241908	903	903	903	903	0
602	20241007	111500	21241908	903	903	906	903	5014
603	20241007	111400	16701005	902	902	902	902	0
604	20241007	111300	16701005	902	902	902	902	0
605	20241007	111200	16701005	902	902	902	902	0
606	20241007	111100	16701005	902	902	902	902	0
607	20241007	111000	16701005	902	902	902	902	0
608	20241007	110900	16701005	902	902	902	902	0
609	20241007	110800	16701005	902	902	902	902	0
610	20241007	110700	16701005	902	902	902	902	0
611	20241007	110600	16701005	902	902	902	902	0
612	20241007	110500	16701005	902	902	902	902	30
613	20241007	110400	16673945	904	904	904	904	1
614	20241007	110300	16673041	902	902	902	902	0
615	20241007	110200	16673041	902	902	902	902	0
616	20241007	110100	16673041	902	902	902	902	0
617	20241007	110000	16673041	902	902	902	902	0
618	20241007	105900	16673041	902	902	902	902	0
619	20241007	105800	16673041	902	902	902	902	321
620	20241007	105700	16383499	901	901	901	901	0
621	20241007	105600	16383499	901	901	901	901	211
622	20241007	105500	16193388	901	901	901	901	0
623	20241007	105400	16193388	901	901	901	901	0
624	20241007	105300	16193388	901	901	901	901	0
625	20241007	105200	16193388	901	901	901	901	0
626	20241007	105100	16193388	901	901	901	901	0
627	20241007	105000	16193388	901	901	901	901	0
628	20241007	104900	16193388	901	901	901	901	0
629	20241007	104800	16193388	901	901	901	901	0
630	20241007	104700	16193388	901	901	901	901	0
631	20241007	104600	16193388	901	901	901	901	22
632	20241007	104500	16173566	901	901	901	901	0
633	20241007	104400	16173566	901	901	901	901	0
634	20241007	104300	16173566	901	901	901	901	0
635	20241007	104200	16173566	901	901	901	901	0
636	20241007	104100	16173566	901	901	901	901	0
637	20241007	104000	16173566	901	901	901	901	0
638	20241007	103900	16173566	901	901	901	901	0
639	20241007	103800	16173566	901	901	901	901	0
640	20241007	103700	16173566	901	901	901	901	0
641	20241007	103600	16173566	901	901	901	901	0
642	20241007	103500	16173566	901	901	901	901	1600
643	20241007	103400	14731966	901	901	901	901	0
644	20241007	103300	14731966	901	901	901	901	0
645	20241007	103200	14731966	901	901	901	901	1
646	20241007	103100	14731065	900	901	901	900	34
647	20241007	103000	14700445	901	901	901	901	0
648	20241007	102900	14700445	901	901	901	901	1
649	20241007	102800	14699544	897	897	897	897	0
650	20241007	102700	14699544	897	897	897	897	0
651	20241007	102600	14699544	897	897	897	897	0
652	20241007	102500	14699544	897	900	900	897	34
653	20241007	102400	14669024	902	902	902	902	0
654	20241007	102300	14669024	902	902	902	902	0
655	20241007	102200	14669024	902	902	902	902	0
656	20241007	102100	14669024	902	902	902	902	0
657	20241007	102000	14669024	902	902	902	902	0
658	20241007	101900	14669024	902	902	902	902	0
659	20241007	101800	14669024	902	902	902	902	0
660	20241007	101700	14669024	902	902	902	902	0
661	20241007	101600	14669024	902	902	902	902	0
662	20241007	101500	14669024	902	902	902	902	0
663	20241007	101400	14669024	902	902	902	902	0
664	20241007	101300	14669024	902	902	902	902	0
665	20241007	101200	14669024	902	902	902	902	1
666	20241007	101100	14668122	902	902	902	902	6
667	20241007	101000	14662710	900	900	900	900	0
668	20241007	100900	14662710	900	900	900	900	0
669	20241007	100800	14662710	900	900	900	900	2
670	20241007	100700	14660910	902	902	902	902	0
671	20241007	100600	14660910	902	902	902	902	0
672	20241007	100500	14660910	902	902	902	902	0
673	20241007	100400	14660910	902	902	902	902	1
674	20241007	100300	14660008	902	902	902	902	0
675	20241007	100200	14660008	902	902	902	902	0
676	20241007	100100	14660008	902	902	902	902	42
677	20241007	100000	14622124	901	901	901	901	0
678	20241007	095900	14622124	901	902	902	901	1132
679	20241007	095800	13601062	904	904	904	904	0
680	20241007	095700	13601062	904	904	904	904	0
681	20241007	095600	13601062	904	904	904	904	80
682	20241007	095500	13528742	904	904	904	904	1
683	20241007	095400	13527838	904	904	904	904	0
684	20241007	095300	13527838	904	904	904	904	0
685	20241007	095200	13527838	904	904	904	904	0
686	20241007	095100	13527838	904	904	904	904	0
687	20241007	095000	13527838	904	903	904	898	10372
688	20241007	094900	4206188	903	903	903	903	0
689	20241007	094800	4206188	903	903	903	903	0
690	20241007	094700	4206188	903	903	903	903	0
691	20241007	094600	4206188	903	907	907	903	8
692	20241007	094500	4198944	907	907	907	907	0
693	20241007	094400	4198944	907	907	907	907	0
694	20241007	094300	4198944	907	907	907	907	0
695	20241007	094200	4198944	907	907	907	907	11
696	20241007	094100	4188967	907	907	907	907	0
697	20241007	094000	4188967	907	907	907	907	0
698	20241007	093900	4188967	907	907	907	907	0
699	20241007	093800	4188967	907	907	907	907	0
700	20241007	093700	4188967	907	907	907	907	0
701	20241007	093600	4188967	907	907	907	907	0
702	20241007	093500	4188967	907	907	907	907	0
703	20241007	093400	4188967	907	907	907	907	0
704	20241007	093300	4188967	907	907	907	907	2
705	20241007	093200	4187153	907	907	907	907	0
706	20241007	093100	4187153	907	907	907	907	0
707	20241007	093000	4187153	907	907	907	907	0
708	20241007	092900	4187153	907	907	907	907	0
709	20241007	092800	4187153	907	907	907	907	0
710	20241007	092700	4187153	907	907	907	907	0
711	20241007	092600	4187153	907	907	907	907	1
712	20241007	092500	4186246	902	906	907	902	143
713	20241007	092400	4056603	908	908	908	908	0
714	20241007	092300	4056603	908	908	908	908	0
715	20241007	092200	4056603	908	908	908	908	0
716	20241007	092100	4056603	908	908	908	908	0
717	20241007	092000	4056603	908	908	908	908	0
718	20241007	091900	4056603	908	908	908	908	0
719	20241007	091800	4056603	908	908	908	908	0
720	20241007	091700	4056603	908	908	908	908	0
721	20241007	091600	4056603	908	908	908	908	1
722	20241007	091500	4055695	903	903	903	903	0
723	20241007	091400	4055695	903	903	903	903	0
724	20241007	091300	4055695	903	903	903	903	0
725	20241007	091200	4055695	903	903	903	903	0
726	20241007	091100	4055695	903	903	903	903	62
727	20241007	091000	3999709	902	907	907	902	294
728	20241007	090900	3734487	907	909	909	907	1562
729	20241007	090800	2315725	910	917	917	910	94
730	20241007	090700	2229905	918	918	918	918	0
731	20241007	090600	2229905	918	918	918	918	0
732	20241007	090500	2229905	918	918	918	918	0
733	20241007	090400	2229905	918	918	918	918	0
734	20241007	090300	2229905	918	914	918	911	2007
735	20241007	090200	400298	914	914	914	914	220
736	20241007	090100	199218	911	909	911	909	2
737	20241007	090000	197398	921	906	921	906	217