KissMeData/328380/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	211700	28721756	936	936	936	936	282
3	20241010	211600	28721756	936	936	936	936	0
4	20241010	211500	28721756	936	936	936	936	0
5	20241010	211400	28721756	936	936	936	936	0
6	20241010	211300	28721756	936	936	936	936	0
7	20241010	211200	28721756	936	936	936	936	0
8	20241010	211100	28721756	936	936	936	936	0
9	20241010	211000	28721756	936	936	936	936	0
10	20241010	210900	28721756	936	936	936	936	0
11	20241010	210800	28721756	936	936	936	936	0
12	20241010	210700	28721756	936	936	936	936	0
13	20241010	210600	28721756	936	936	936	936	0
14	20241010	210500	28721756	936	936	936	936	0
15	20241010	210400	28721756	936	936	936	936	0
16	20241010	210300	28721756	936	936	936	936	0
17	20241010	210200	28721756	936	936	936	936	0
18	20241010	210100	28721756	936	936	936	936	0
19	20241010	210000	28721756	936	936	936	936	0
20	20241010	205900	28721756	936	936	936	936	0
21	20241010	205800	28721756	936	936	936	936	0
22	20241010	205700	28721756	936	936	936	936	0
23	20241010	205600	28721756	936	936	936	936	0
24	20241010	205500	28721756	936	936	936	936	0
25	20241010	205400	28721756	936	936	936	936	0
26	20241010	205300	28721756	936	936	936	936	0
27	20241010	205200	28721756	936	936	936	936	0
28	20241010	205100	28721756	936	936	936	936	0
29	20241010	205000	28721756	936	936	936	936	0
30	20241010	204900	28721756	936	936	936	936	0
31	20241010	204800	28721756	936	936	936	936	0
32	20241010	204700	28721756	936	936	936	936	282
33	20241010	204600	28721756	936	936	936	936	0
34	20241010	204500	28721756	936	936	936	936	0
35	20241010	204400	28721756	936	936	936	936	0
36	20241010	204300	28721756	936	936	936	936	0
37	20241010	204200	28721756	936	936	936	936	0
38	20241010	204100	28721756	936	936	936	936	0
39	20241010	204000	28721756	936	936	936	936	0
40	20241010	203900	28721756	936	936	936	936	0
41	20241010	203800	28721756	936	936	936	936	0
42	20241010	203700	28721756	936	936	936	936	0
43	20241010	203600	28721756	936	936	936	936	0
44	20241010	203500	28721756	936	936	936	936	0
45	20241010	203400	28721756	936	936	936	936	0
46	20241010	203300	28721756	936	936	936	936	0
47	20241010	203200	28721756	936	936	936	936	0
48	20241010	203100	28721756	936	936	936	936	0
49	20241010	203000	28721756	936	936	936	936	0
50	20241010	202900	28721756	936	936	936	936	0
51	20241010	202800	28721756	936	936	936	936	0
52	20241010	202700	28721756	936	936	936	936	0
53	20241010	202600	28721756	936	936	936	936	0
54	20241010	202500	28721756	936	936	936	936	0
55	20241010	202400	28721756	936	936	936	936	0
56	20241010	202300	28721756	936	936	936	936	0
57	20241010	202200	28721756	936	936	936	936	0
58	20241010	202100	28721756	936	936	936	936	0
59	20241010	202000	28721756	936	936	936	936	0
60	20241010	201900	28721756	936	936	936	936	0
61	20241010	201800	28721756	936	936	936	936	0
62	20241010	201700	28721756	936	936	936	936	282
63	20241010	201600	28721756	936	936	936	936	0
64	20241010	201500	28721756	936	936	936	936	0
65	20241010	201400	28721756	936	936	936	936	0
66	20241010	201300	28721756	936	936	936	936	0
67	20241010	201200	28721756	936	936	936	936	0
68	20241010	201100	28721756	936	936	936	936	0
69	20241010	201000	28721756	936	936	936	936	0
70	20241010	200900	28721756	936	936	936	936	0
71	20241010	200800	28721756	936	936	936	936	0
72	20241010	200700	28721756	936	936	936	936	0
73	20241010	200600	28721756	936	936	936	936	0
74	20241010	200500	28721756	936	936	936	936	0
75	20241010	200400	28721756	936	936	936	936	0
76	20241010	200300	28721756	936	936	936	936	0
77	20241010	200200	28721756	936	936	936	936	0
78	20241010	200100	28721756	936	936	936	936	0
79	20241010	200000	28721756	936	936	936	936	0
80	20241010	195900	28721756	936	936	936	936	0
81	20241010	195800	28721756	936	936	936	936	0
82	20241010	195700	28721756	936	936	936	936	0
83	20241010	195600	28721756	936	936	936	936	0
84	20241010	195500	28721756	936	936	936	936	0
85	20241010	195400	28721756	936	936	936	936	0
86	20241010	195300	28721756	936	936	936	936	0
87	20241010	195200	28721756	936	936	936	936	0
88	20241010	195100	28721756	936	936	936	936	0
89	20241010	195000	28721756	936	936	936	936	0
90	20241010	194900	28721756	936	936	936	936	0
91	20241010	194800	28721756	936	936	936	936	0
92	20241010	194700	28721756	936	936	936	936	282
93	20241010	194600	28721756	936	936	936	936	0
94	20241010	194500	28721756	936	936	936	936	0
95	20241010	194400	28721756	936	936	936	936	0
96	20241010	194300	28721756	936	936	936	936	0
97	20241010	194200	28721756	936	936	936	936	0
98	20241010	194100	28721756	936	936	936	936	0
99	20241010	194000	28721756	936	936	936	936	0
100	20241010	193900	28721756	936	936	936	936	0
101	20241010	193800	28721756	936	936	936	936	0
102	20241010	193700	28721756	936	936	936	936	0
103	20241010	193600	28721756	936	936	936	936	0
104	20241010	193500	28721756	936	936	936	936	0
105	20241010	193400	28721756	936	936	936	936	0
106	20241010	193300	28721756	936	936	936	936	0
107	20241010	193200	28721756	936	936	936	936	0
108	20241010	193100	28721756	936	936	936	936	0
109	20241010	193000	28721756	936	936	936	936	0
110	20241010	192900	28721756	936	936	936	936	0
111	20241010	192800	28721756	936	936	936	936	0
112	20241010	192700	28721756	936	936	936	936	0
113	20241010	192600	28721756	936	936	936	936	0
114	20241010	192500	28721756	936	936	936	936	0
115	20241010	192400	28721756	936	936	936	936	0
116	20241010	192300	28721756	936	936	936	936	0
117	20241010	192200	28721756	936	936	936	936	0
118	20241010	192100	28721756	936	936	936	936	0
119	20241010	192000	28721756	936	936	936	936	0
120	20241010	191900	28721756	936	936	936	936	0
121	20241010	191800	28721756	936	936	936	936	0
122	20241010	191700	28721756	936	936	936	936	282
123	20241010	191600	28721756	936	936	936	936	0
124	20241010	191500	28721756	936	936	936	936	0
125	20241010	191400	28721756	936	936	936	936	0
126	20241010	191300	28721756	936	936	936	936	0
127	20241010	191200	28721756	936	936	936	936	0
128	20241010	191100	28721756	936	936	936	936	0
129	20241010	191000	28721756	936	936	936	936	0
130	20241010	190900	28721756	936	936	936	936	0
131	20241010	190800	28721756	936	936	936	936	0
132	20241010	190700	28721756	936	936	936	936	0
133	20241010	190600	28721756	936	936	936	936	0
134	20241010	190500	28721756	936	936	936	936	0
135	20241010	190400	28721756	936	936	936	936	0
136	20241010	190300	28721756	936	936	936	936	0
137	20241010	190200	28721756	936	936	936	936	0
138	20241010	190100	28721756	936	936	936	936	0
139	20241010	190000	28721756	936	936	936	936	0
140	20241010	185900	28721756	936	936	936	936	0
141	20241010	185800	28721756	936	936	936	936	0
142	20241010	185700	28721756	936	936	936	936	0
143	20241010	185600	28721756	936	936	936	936	0
144	20241010	185500	28721756	936	936	936	936	0
145	20241010	185400	28721756	936	936	936	936	0
146	20241010	185300	28721756	936	936	936	936	0
147	20241010	185200	28721756	936	936	936	936	0
148	20241010	185100	28721756	936	936	936	936	0
149	20241010	185000	28721756	936	936	936	936	0
150	20241010	184900	28721756	936	936	936	936	0
151	20241010	184800	28721756	936	936	936	936	0
152	20241010	184700	28721756	936	936	936	936	282
153	20241010	184600	28721756	936	936	936	936	0
154	20241010	184500	28721756	936	936	936	936	0
155	20241010	184400	28721756	936	936	936	936	0
156	20241010	184300	28721756	936	936	936	936	0
157	20241010	184200	28721756	936	936	936	936	0
158	20241010	184100	28721756	936	936	936	936	0
159	20241010	184000	28721756	936	936	936	936	0
160	20241010	183900	28721756	936	936	936	936	0
161	20241010	183800	28721756	936	936	936	936	0
162	20241010	183700	28721756	936	936	936	936	0
163	20241010	183600	28721756	936	936	936	936	0
164	20241010	183500	28721756	936	936	936	936	0
165	20241010	183400	28721756	936	936	936	936	0
166	20241010	183300	28721756	936	936	936	936	0
167	20241010	183200	28721756	936	936	936	936	0
168	20241010	183100	28721756	936	936	936	936	0
169	20241010	183000	28721756	936	936	936	936	0
170	20241010	182900	28721756	936	936	936	936	0
171	20241010	182800	28721756	936	936	936	936	0
172	20241010	182700	28721756	936	936	936	936	0
173	20241010	182600	28721756	936	936	936	936	0
174	20241010	182500	28721756	936	936	936	936	0
175	20241010	182400	28721756	936	936	936	936	0
176	20241010	182300	28721756	936	936	936	936	0
177	20241010	182200	28721756	936	936	936	936	0
178	20241010	182100	28721756	936	936	936	936	0
179	20241010	182000	28721756	936	936	936	936	0
180	20241010	181900	28721756	936	936	936	936	0
181	20241010	181800	28721756	936	936	936	936	0
182	20241010	181700	28721756	936	936	936	936	282
183	20241010	181600	28721756	936	936	936	936	0
184	20241010	181500	28721756	936	936	936	936	0
185	20241010	181400	28721756	936	936	936	936	0
186	20241010	181300	28721756	936	936	936	936	0
187	20241010	181200	28721756	936	936	936	936	0
188	20241010	181100	28721756	936	936	936	936	0
189	20241010	181000	28721756	936	936	936	936	0
190	20241010	180900	28721756	936	936	936	936	0
191	20241010	180800	28721756	936	936	936	936	0
192	20241010	180700	28721756	936	936	936	936	0
193	20241010	180600	28721756	936	936	936	936	0
194	20241010	180500	28721756	936	936	936	936	0
195	20241010	180400	28721756	936	936	936	936	0
196	20241010	180300	28721756	936	936	936	936	0
197	20241010	180200	28721756	936	936	936	936	0
198	20241010	180100	28721756	936	936	936	936	0
199	20241010	180000	28721756	936	936	936	936	0
200	20241010	175900	28721756	936	936	936	936	0
201	20241010	175800	28721756	936	936	936	936	0
202	20241010	175700	28721756	936	936	936	936	0
203	20241010	175600	28721756	936	936	936	936	0
204	20241010	175500	28721756	936	936	936	936	0
205	20241010	175400	28721756	936	936	936	936	0
206	20241010	175300	28721756	936	936	936	936	0
207	20241010	175200	28721756	936	936	936	936	0
208	20241010	175100	28721756	936	936	936	936	0
209	20241010	175000	28721756	936	936	936	936	0
210	20241010	174900	28721756	936	936	936	936	0
211	20241010	174800	28721756	936	936	936	936	0
212	20241010	174700	28721756	936	936	936	936	282
213	20241010	174600	28721756	936	936	936	936	0
214	20241010	174500	28721756	936	936	936	936	0
215	20241010	174400	28721756	936	936	936	936	0
216	20241010	174300	28721756	936	936	936	936	0
217	20241010	174200	28721756	936	936	936	936	0
218	20241010	174100	28721756	936	936	936	936	0
219	20241010	174000	28721756	936	936	936	936	0
220	20241010	173900	28721756	936	936	936	936	0
221	20241010	173800	28721756	936	936	936	936	0
222	20241010	173700	28721756	936	936	936	936	0
223	20241010	173600	28721756	936	936	936	936	0
224	20241010	173500	28721756	936	936	936	936	0
225	20241010	173400	28721756	936	936	936	936	0
226	20241010	173300	28721756	936	936	936	936	0
227	20241010	173200	28721756	936	936	936	936	0
228	20241010	173100	28721756	936	936	936	936	0
229	20241010	173000	28721756	936	936	936	936	0
230	20241010	172900	28721756	936	936	936	936	0
231	20241010	172800	28721756	936	936	936	936	0
232	20241010	172700	28721756	936	936	936	936	0
233	20241010	172600	28721756	936	936	936	936	0
234	20241010	172500	28721756	936	936	936	936	0
235	20241010	172400	28721756	936	936	936	936	0
236	20241010	172300	28721756	936	936	936	936	0
237	20241010	172200	28721756	936	936	936	936	0
238	20241010	172100	28721756	936	936	936	936	0
239	20241010	172000	28721756	936	936	936	936	0
240	20241010	171900	28721756	936	936	936	936	0
241	20241010	171800	28721756	936	936	936	936	0
242	20241010	171700	28721756	936	936	936	936	282
243	20241010	171600	28721756	936	936	936	936	0
244	20241010	171500	28721756	936	936	936	936	0
245	20241010	171400	28721756	936	936	936	936	0
246	20241010	171300	28721756	936	936	936	936	0
247	20241010	171200	28721756	936	936	936	936	0
248	20241010	171100	28721756	936	936	936	936	0
249	20241010	171000	28721756	936	936	936	936	0
250	20241010	170900	28721756	936	936	936	936	0
251	20241010	170800	28721756	936	936	936	936	0
252	20241010	170700	28721756	936	936	936	936	0
253	20241010	170600	28721756	936	936	936	936	0
254	20241010	170500	28721756	936	936	936	936	0
255	20241010	170400	28721756	936	936	936	936	0
256	20241010	170300	28721756	936	936	936	936	0
257	20241010	170200	28721756	936	936	936	936	0
258	20241010	170100	28721756	936	936	936	936	0
259	20241010	170000	28721756	936	936	936	936	0
260	20241010	165900	28721756	936	936	936	936	0
261	20241010	165800	28721756	936	936	936	936	0
262	20241010	165700	28721756	936	936	936	936	0
263	20241010	165600	28721756	936	936	936	936	0
264	20241010	165500	28721756	936	936	936	936	0
265	20241010	165400	28721756	936	936	936	936	0
266	20241010	165300	28721756	936	936	936	936	0
267	20241010	165200	28721756	936	936	936	936	0
268	20241010	165100	28721756	936	936	936	936	0
269	20241010	165000	28721756	936	936	936	936	0
270	20241010	164900	28721756	936	936	936	936	0
271	20241010	164800	28721756	936	936	936	936	0
272	20241010	164700	28721756	936	936	936	936	282
273	20241010	164600	28721756	936	936	936	936	0
274	20241010	164500	28721756	936	936	936	936	0
275	20241010	164400	28721756	936	936	936	936	0
276	20241010	164300	28721756	936	936	936	936	0
277	20241010	164200	28721756	936	936	936	936	0
278	20241010	164100	28721756	936	936	936	936	0
279	20241010	164000	28721756	936	936	936	936	0
280	20241010	163900	28721756	936	936	936	936	0
281	20241010	163800	28721756	936	936	936	936	0
282	20241010	163700	28721756	936	936	936	936	0
283	20241010	163600	28721756	936	936	936	936	0
284	20241010	163500	28721756	936	936	936	936	0
285	20241010	163400	28721756	936	936	936	936	0
286	20241010	163300	28721756	936	936	936	936	0
287	20241010	163200	28721756	936	936	936	936	0
288	20241010	163100	28721756	936	936	936	936	0
289	20241010	163000	28721756	936	936	936	936	0
290	20241010	162900	28721756	936	936	936	936	0
291	20241010	162800	28721756	936	936	936	936	0
292	20241010	162700	28721756	936	936	936	936	0
293	20241010	162600	28721756	936	936	936	936	0
294	20241010	162500	28721756	936	936	936	936	0
295	20241010	162400	28721756	936	936	936	936	0
296	20241010	162300	28721756	936	936	936	936	0
297	20241010	162200	28721756	936	936	936	936	0
298	20241010	162100	28721756	936	936	936	936	0
299	20241010	162000	28721756	936	936	936	936	0
300	20241010	161900	28721756	936	936	936	936	0
301	20241010	161800	28721756	936	936	936	936	0
302	20241010	161700	28721756	936	936	936	936	282
303	20241010	161600	28721756	936	936	936	936	0
304	20241010	161500	28721756	936	936	936	936	0
305	20241010	161400	28721756	936	936	936	936	0
306	20241010	161300	28721756	936	936	936	936	0
307	20241010	161200	28721756	936	936	936	936	0
308	20241010	161100	28721756	936	936	936	936	0
309	20241010	161000	28721756	936	936	936	936	0
310	20241010	160900	28721756	936	936	936	936	0
311	20241010	160800	28721756	936	936	936	936	0
312	20241010	160700	28721756	936	936	936	936	0
313	20241010	160600	28721756	936	936	936	936	0
314	20241010	160500	28721756	936	936	936	936	0
315	20241010	160400	28721756	936	936	936	936	0
316	20241010	160300	28721756	936	936	936	936	0
317	20241010	160200	28721756	936	936	936	936	0
318	20241010	160100	28721756	936	936	936	936	0
319	20241010	160000	28721756	936	936	936	936	0
320	20241010	155900	28721756	936	936	936	936	0
321	20241010	155800	28721756	936	936	936	936	0
322	20241010	155700	28721756	936	936	936	936	0
323	20241010	155600	28721756	936	936	936	936	0
324	20241010	155500	28721756	936	936	936	936	0
325	20241010	155400	28721756	936	936	936	936	0
326	20241010	155300	28721756	936	936	936	936	0
327	20241010	155200	28721756	936	936	936	936	0
328	20241010	155100	28721756	936	936	936	936	0
329	20241010	155000	28721756	936	936	936	936	0
330	20241010	154900	28721756	936	936	936	936	0
331	20241010	154800	28721756	936	936	936	936	0
332	20241010	154700	28721756	936	936	936	936	282
333	20241010	154600	28721756	936	936	936	936	0
334	20241010	154500	28721756	936	936	936	936	0
335	20241010	154400	28721756	936	936	936	936	0
336	20241010	154300	28721756	936	936	936	936	0
337	20241010	154200	28721756	936	936	936	936	0
338	20241010	154100	28721756	936	936	936	936	0
339	20241010	154000	28721756	936	936	936	936	0
340	20241010	153900	28721756	936	936	936	936	0
341	20241010	153800	28721756	936	936	936	936	0
342	20241010	153700	28721756	936	936	936	936	0
343	20241010	153600	28721756	936	936	936	936	0
344	20241010	153500	28721756	936	936	936	936	0
345	20241010	153400	28721756	936	936	936	936	0
346	20241010	153300	28721756	936	936	936	936	0
347	20241010	153200	28721756	936	936	936	936	0
348	20241010	153100	28721756	936	936	936	936	0
349	20241010	153000	28721756	936	936	936	936	282
350	20241010	152900	28457804	936	936	936	936	0
351	20241010	152800	28457804	936	936	936	936	0
352	20241010	152700	28457804	936	936	936	936	0
353	20241010	152600	28457804	936	936	936	936	0
354	20241010	152500	28457804	936	936	936	936	0
355	20241010	152400	28457804	936	936	936	936	0
356	20241010	152300	28457804	936	936	936	936	0
357	20241010	152200	28457804	936	936	936	936	0
358	20241010	152100	28457804	936	936	936	936	0
359	20241010	152000	28457804	936	936	936	936	0
360	20241010	151900	28457804	936	933	936	933	842
361	20241010	151800	27672215	936	936	936	936	0
362	20241010	151700	27672215	936	936	936	936	1
363	20241010	151600	27671279	934	934	934	933	450
364	20241010	151500	27251179	933	933	933	933	0
365	20241010	151400	27251179	933	933	933	933	0
366	20241010	151300	27251179	933	933	933	933	0
367	20241010	151200	27251179	933	933	933	933	31
368	20241010	151100	27222256	934	934	934	934	0
369	20241010	151000	27222256	934	933	934	933	33
370	20241010	150900	27191459	936	936	936	936	0
371	20241010	150800	27191459	936	936	936	936	0
372	20241010	150700	27191459	936	936	936	936	0
373	20241010	150600	27191459	936	936	936	936	0
374	20241010	150500	27191459	936	936	936	936	0
375	20241010	150400	27191459	936	936	936	936	0
376	20241010	150300	27191459	936	936	936	936	0
377	20241010	150200	27191459	936	936	936	936	7
378	20241010	150100	27184907	936	936	936	936	0
379	20241010	150000	27184907	936	936	936	936	0
380	20241010	145900	27184907	936	936	936	936	0
381	20241010	145800	27184907	936	936	936	936	0
382	20241010	145700	27184907	936	936	936	936	0
383	20241010	145600	27184907	936	936	936	936	0
384	20241010	145500	27184907	936	936	936	936	0
385	20241010	145400	27184907	936	936	936	936	0
386	20241010	145300	27184907	936	936	936	936	0
387	20241010	145200	27184907	936	936	936	936	0
388	20241010	145100	27184907	936	936	936	936	0
389	20241010	145000	27184907	936	936	936	936	0
390	20241010	144900	27184907	936	936	936	936	0
391	20241010	144800	27184907	936	936	936	936	0
392	20241010	144700	27184907	936	936	936	936	0
393	20241010	144600	27184907	936	936	936	936	0
394	20241010	144500	27184907	936	936	936	936	0
395	20241010	144400	27184907	936	936	936	936	0
396	20241010	144300	27184907	936	936	936	936	50
397	20241010	144200	27138107	936	936	936	936	50
398	20241010	144100	27091307	936	936	936	936	20
399	20241010	144000	27072587	936	936	936	936	15
400	20241010	143900	27058547	936	936	936	936	6
401	20241010	143800	27052931	936	936	936	936	5
402	20241010	143700	27048251	936	936	936	936	15
403	20241010	143600	27034211	936	936	936	936	5
404	20241010	143500	27029531	936	936	936	936	5
405	20241010	143400	27024851	936	936	936	936	0
406	20241010	143300	27024851	936	936	936	936	0
407	20241010	143200	27024851	936	936	936	936	115
408	20241010	143100	26917211	936	936	936	936	0
409	20241010	143000	26917211	936	936	936	936	0
410	20241010	142900	26917211	936	936	936	936	29
411	20241010	142800	26890067	936	935	936	930	3001
412	20241010	142700	24098961	936	936	936	936	0
413	20241010	142600	24098961	936	936	936	936	0
414	20241010	142500	24098961	936	936	936	936	0
415	20241010	142400	24098961	936	936	936	936	0
416	20241010	142300	24098961	936	936	936	936	0
417	20241010	142200	24098961	936	936	936	936	0
418	20241010	142100	24098961	936	936	936	936	0
419	20241010	142000	24098961	936	936	936	936	0
420	20241010	141900	24098961	936	936	936	936	0
421	20241010	141800	24098961	936	936	936	936	0
422	20241010	141700	24098961	936	936	936	936	0
423	20241010	141600	24098961	936	936	936	936	0
424	20241010	141500	24098961	936	936	936	936	0
425	20241010	141400	24098961	936	936	936	936	0
426	20241010	141300	24098961	936	936	936	936	0
427	20241010	141200	24098961	936	936	936	936	0
428	20241010	141100	24098961	936	936	936	936	0
429	20241010	141000	24098961	936	936	936	936	0
430	20241010	140900	24098961	936	936	936	936	0
431	20241010	140800	24098961	936	936	936	936	0
432	20241010	140700	24098961	936	936	936	936	0
433	20241010	140600	24098961	936	936	936	936	0
434	20241010	140500	24098961	936	936	936	936	0
435	20241010	140400	24098961	936	936	936	936	0
436	20241010	140300	24098961	936	936	936	936	0
437	20241010	140200	24098961	936	936	936	936	0
438	20241010	140100	24098961	936	936	936	936	0
439	20241010	140000	24098961	936	936	936	936	0
440	20241010	135900	24098961	936	936	936	936	11
441	20241010	135800	24088665	931	934	934	931	100
442	20241010	135700	23995521	936	936	936	936	1
443	20241010	135600	23994585	936	936	936	936	0
444	20241010	135500	23994585	936	936	936	936	0
445	20241010	135400	23994585	936	936	936	936	0
446	20241010	135300	23994585	936	936	936	936	0
447	20241010	135200	23994585	936	936	936	936	0
448	20241010	135100	23994585	936	936	936	936	0
449	20241010	135000	23994585	936	936	936	936	0
450	20241010	134900	23994585	936	936	936	936	0
451	20241010	134800	23994585	936	936	936	936	0
452	20241010	134700	23994585	936	936	936	936	0
453	20241010	134600	23994585	936	936	936	936	0
454	20241010	134500	23994585	936	936	936	936	0
455	20241010	134400	23994585	936	936	936	936	0
456	20241010	134300	23994585	936	936	936	936	0
457	20241010	134200	23994585	936	936	936	936	0
458	20241010	134100	23994585	936	936	936	936	0
459	20241010	134000	23994585	936	936	936	936	0
460	20241010	133900	23994585	936	936	936	936	0
461	20241010	133800	23994585	936	936	936	936	0
462	20241010	133700	23994585	936	936	936	936	0
463	20241010	133600	23994585	936	936	936	936	0
464	20241010	133500	23994585	936	936	936	936	0
465	20241010	133400	23994585	936	935	936	935	283
466	20241010	133300	23729868	935	935	935	935	0
467	20241010	133200	23729868	935	934	935	934	117
468	20241010	133100	23620507	934	934	934	934	0
469	20241010	133000	23620507	934	934	934	934	0
470	20241010	132900	23620507	934	934	934	934	0
471	20241010	132800	23620507	934	934	934	932	33
472	20241010	132700	23589746	935	935	935	935	0
473	20241010	132600	23589746	935	935	935	935	0
474	20241010	132500	23589746	935	935	935	935	0
475	20241010	132400	23589746	935	935	935	935	0
476	20241010	132300	23589746	935	935	935	935	0
477	20241010	132200	23589746	935	935	935	935	0
478	20241010	132100	23589746	935	935	935	935	0
479	20241010	132000	23589746	935	935	935	935	1
480	20241010	131900	23588811	935	935	935	935	0
481	20241010	131800	23588811	935	935	935	935	0
482	20241010	131700	23588811	935	935	935	935	0
483	20241010	131600	23588811	935	935	935	935	0
484	20241010	131500	23588811	935	935	935	935	0
485	20241010	131400	23588811	935	935	935	935	0
486	20241010	131300	23588811	935	935	935	935	0
487	20241010	131200	23588811	935	935	935	935	0
488	20241010	131100	23588811	935	935	935	935	0
489	20241010	131000	23588811	935	935	935	935	0
490	20241010	130900	23588811	935	935	935	935	0
491	20241010	130800	23588811	935	935	935	935	0
492	20241010	130700	23588811	935	935	935	935	0
493	20241010	130600	23588811	935	935	935	935	0
494	20241010	130500	23588811	935	935	935	935	0
495	20241010	130400	23588811	935	935	935	935	3
496	20241010	130300	23586006	935	935	935	935	0
497	20241010	130200	23586006	935	935	935	935	0
498	20241010	130100	23586006	935	935	935	935	0
499	20241010	130000	23586006	935	935	935	935	0
500	20241010	125900	23586006	935	935	935	935	0
501	20241010	125800	23586006	935	935	935	935	0
502	20241010	125700	23586006	935	935	935	935	0
503	20241010	125600	23586006	935	935	935	935	0
504	20241010	125500	23586006	935	935	935	935	0
505	20241010	125400	23586006	935	935	935	935	0
506	20241010	125300	23586006	935	935	935	935	0
507	20241010	125200	23586006	935	935	935	935	0
508	20241010	125100	23586006	935	935	935	935	0
509	20241010	125000	23586006	935	935	935	935	0
510	20241010	124900	23586006	935	935	935	935	0
511	20241010	124800	23586006	935	935	935	935	0
512	20241010	124700	23586006	935	935	935	935	1
513	20241010	124600	23585071	930	932	932	930	1278
514	20241010	124500	22396525	930	930	930	930	0
515	20241010	124400	22396525	930	930	930	930	0
516	20241010	124300	22396525	930	930	930	930	0
517	20241010	124200	22396525	930	930	930	930	0
518	20241010	124100	22396525	930	937	937	930	2950
519	20241010	124000	19648749	938	938	938	938	0
520	20241010	123900	19648749	938	938	938	938	0
521	20241010	123800	19648749	938	938	938	938	0
522	20241010	123700	19648749	938	938	938	938	0
523	20241010	123600	19648749	938	938	938	938	10
524	20241010	123500	19639369	938	938	938	938	0
525	20241010	123400	19639369	938	938	938	938	0
526	20241010	123300	19639369	938	938	938	938	1
527	20241010	123200	19638431	938	936	938	935	5
528	20241010	123100	19633747	937	938	938	937	3
529	20241010	123000	19630935	939	938	939	938	23
530	20241010	122900	19609340	938	938	938	938	3
531	20241010	122800	19606526	938	938	938	938	3
532	20241010	122700	19603712	939	939	939	939	0
533	20241010	122600	19603712	939	939	939	939	1
534	20241010	122500	19602773	933	933	933	933	0
535	20241010	122400	19602773	933	935	935	933	2843
536	20241010	122300	16948431	934	937	937	934	2631
537	20241010	122200	14487979	936	941	941	936	777
538	20241010	122100	13760017	946	941	946	941	51
539	20241010	122000	13712021	946	946	946	946	0
540	20241010	121900	13712021	946	940	946	940	315
541	20241010	121800	13414931	940	940	940	940	0
542	20241010	121700	13414931	940	940	940	940	124
543	20241010	121600	13298371	945	945	945	945	0
544	20241010	121500	13298371	945	944	945	939	72
545	20241010	121400	13230578	944	944	944	944	1
546	20241010	121300	13229634	945	945	945	945	0
547	20241010	121200	13229634	945	945	945	945	0
548	20241010	121100	13229634	945	945	945	945	1
549	20241010	121000	13228689	946	946	946	946	0
550	20241010	120900	13228689	946	946	946	946	0
551	20241010	120800	13228689	946	946	946	946	0
552	20241010	120700	13228689	946	946	946	946	0
553	20241010	120600	13228689	946	946	946	946	0
554	20241010	120500	13228689	946	946	946	946	1
555	20241010	120400	13227743	944	944	944	944	0
556	20241010	120300	13227743	944	944	944	944	0
557	20241010	120200	13227743	944	944	944	944	0
558	20241010	120100	13227743	944	944	944	944	0
559	20241010	120000	13227743	944	944	944	944	0
560	20241010	115900	13227743	944	944	944	944	0
561	20241010	115800	13227743	944	944	944	944	0
562	20241010	115700	13227743	944	944	944	944	360
563	20241010	115600	12887903	946	946	946	946	50
564	20241010	115500	12840603	946	945	946	945	291
565	20241010	115400	12565551	944	944	944	944	250
566	20241010	115300	12329551	945	945	945	945	0
567	20241010	115200	12329551	945	944	945	944	100
568	20241010	115100	12235105	944	944	944	944	0
569	20241010	115000	12235105	944	944	944	944	0
570	20241010	114900	12235105	944	944	944	944	0
571	20241010	114800	12235105	944	944	944	944	0
572	20241010	114700	12235105	944	944	944	944	0
573	20241010	114600	12235105	944	943	944	943	100
574	20241010	114500	12140707	943	943	943	943	0
575	20241010	114400	12140707	943	941	943	941	52
576	20241010	114300	12091725	940	940	940	940	1
577	20241010	114200	12090785	940	940	940	940	10
578	20241010	114100	12081385	940	940	940	940	3
579	20241010	114000	12078565	939	939	939	939	0
580	20241010	113900	12078565	939	939	939	939	0
581	20241010	113800	12078565	939	939	939	939	0
582	20241010	113700	12078565	939	939	939	939	0
583	20241010	113600	12078565	939	939	939	939	110
584	20241010	113500	11975275	939	939	939	939	0
585	20241010	113400	11975275	939	939	939	939	0
586	20241010	113300	11975275	939	939	939	939	0
587	20241010	113200	11975275	939	939	939	939	0
588	20241010	113100	11975275	939	939	939	939	0
589	20241010	113000	11975275	939	939	939	939	0
590	20241010	112900	11975275	939	939	939	939	0
591	20241010	112800	11975275	939	939	939	939	0
592	20241010	112700	11975275	939	939	939	939	0
593	20241010	112600	11975275	939	939	939	939	0
594	20241010	112500	11975275	939	939	939	939	0
595	20241010	112400	11975275	939	939	939	939	0
596	20241010	112300	11975275	939	939	939	939	0
597	20241010	112200	11975275	939	939	939	939	1
598	20241010	112100	11974336	938	938	938	938	0
599	20241010	112000	11974336	938	938	938	938	0
600	20241010	111900	11974336	938	938	938	938	0
601	20241010	111800	11974336	938	938	938	938	0
602	20241010	111700	11974336	938	938	938	938	0
603	20241010	111600	11974336	938	938	938	938	0
604	20241010	111500	11974336	938	938	938	938	0
605	20241010	111400	11974336	938	938	938	938	0
606	20241010	111300	11974336	938	938	938	938	0
607	20241010	111200	11974336	938	938	938	938	1
608	20241010	111100	11973398	938	938	938	938	0
609	20241010	111000	11973398	938	938	938	938	0
610	20241010	110900	11973398	938	938	938	938	0
611	20241010	110800	11973398	938	938	938	938	0
612	20241010	110700	11973398	938	938	938	938	0
613	20241010	110600	11973398	938	938	938	938	2
614	20241010	110500	11971522	938	938	938	938	0
615	20241010	110400	11971522	938	938	938	938	1
616	20241010	110300	11970584	935	935	935	935	0
617	20241010	110200	11970584	935	935	935	935	0
618	20241010	110100	11970584	935	935	935	935	0
619	20241010	110000	11970584	935	935	935	935	0
620	20241010	105900	11970584	935	935	935	935	0
621	20241010	105800	11970584	935	935	935	935	0
622	20241010	105700	11970584	935	937	937	935	4
623	20241010	105600	11966838	934	938	938	934	958
624	20241010	105500	11072060	938	938	938	938	0
625	20241010	105400	11072060	938	938	938	938	0
626	20241010	105300	11072060	938	938	938	938	4
627	20241010	105200	11068308	933	933	933	933	0
628	20241010	105100	11068308	933	933	933	933	0
629	20241010	105000	11068308	933	935	935	933	939
630	20241010	104900	10192026	938	938	938	938	140
631	20241010	104800	10060706	934	934	934	934	0
632	20241010	104700	10060706	934	934	934	934	0
633	20241010	104600	10060706	934	934	934	934	0
634	20241010	104500	10060706	934	934	934	934	0
635	20241010	104400	10060706	934	934	934	934	0
636	20241010	104300	10060706	934	934	934	934	0
637	20241010	104200	10060706	934	934	934	934	0
638	20241010	104100	10060706	934	934	934	934	0
639	20241010	104000	10060706	934	934	934	934	0
640	20241010	103900	10060706	934	934	934	934	0
641	20241010	103800	10060706	934	934	934	934	0
642	20241010	103700	10060706	934	934	934	934	0
643	20241010	103600	10060706	934	934	934	934	0
644	20241010	103500	10060706	934	934	934	934	0
645	20241010	103400	10060706	934	934	934	934	0
646	20241010	103300	10060706	934	934	934	934	0
647	20241010	103200	10060706	934	934	934	934	0
648	20241010	103100	10060706	934	934	934	934	0
649	20241010	103000	10060706	934	934	934	934	0
650	20241010	102900	10060706	934	934	934	934	1503
651	20241010	102800	8656904	931	931	931	931	0
652	20241010	102700	8656904	931	931	931	931	0
653	20241010	102600	8656904	931	931	931	931	0
654	20241010	102500	8656904	931	931	931	931	1
655	20241010	102400	8655973	931	931	931	931	1
656	20241010	102300	8655042	931	931	931	931	0
657	20241010	102200	8655042	931	931	931	931	0
658	20241010	102100	8655042	931	931	931	931	0
659	20241010	102000	8655042	931	931	931	931	0
660	20241010	101900	8655042	931	931	931	931	0
661	20241010	101800	8655042	931	931	931	931	0
662	20241010	101700	8655042	931	931	931	931	0
663	20241010	101600	8655042	931	931	931	931	0
664	20241010	101500	8655042	931	931	931	930	208
665	20241010	101400	8461496	931	931	931	931	0
666	20241010	101300	8461496	931	931	931	931	2
667	20241010	101200	8459634	934	934	934	934	0
668	20241010	101100	8459634	934	934	934	934	0
669	20241010	101000	8459634	934	934	934	934	0
670	20241010	100900	8459634	934	934	934	934	0
671	20241010	100800	8459634	934	934	934	934	1
672	20241010	100700	8458700	931	934	934	931	13
673	20241010	100600	8446564	934	934	934	934	0
674	20241010	100500	8446564	934	934	934	934	0
675	20241010	100400	8446564	934	934	934	934	1
676	20241010	100300	8445630	934	934	934	934	0
677	20241010	100200	8445630	934	934	934	934	0
678	20241010	100100	8445630	934	934	934	934	3
679	20241010	100000	8442828	934	934	934	934	0
680	20241010	095900	8442828	934	934	934	934	0
681	20241010	095800	8442828	934	934	934	934	0
682	20241010	095700	8442828	934	934	934	934	1
683	20241010	095600	8441894	934	934	934	934	0
684	20241010	095500	8441894	934	934	934	934	1
685	20241010	095400	8440960	930	930	930	930	0
686	20241010	095300	8440960	930	930	930	930	0
687	20241010	095200	8440960	930	930	930	930	10
688	20241010	095100	8431660	934	934	934	934	0
689	20241010	095000	8431660	934	934	934	930	1646
690	20241010	094900	6894441	934	934	934	934	0
691	20241010	094800	6894441	934	934	934	934	0
692	20241010	094700	6894441	934	934	934	934	0
693	20241010	094600	6894441	934	934	934	934	0
694	20241010	094500	6894441	934	934	934	934	0
695	20241010	094400	6894441	934	934	934	934	10
696	20241010	094300	6885101	934	934	934	934	16
697	20241010	094200	6870157	934	934	934	934	0
698	20241010	094100	6870157	934	934	934	934	0
699	20241010	094000	6870157	934	934	934	934	0
700	20241010	093900	6870157	934	934	934	934	0
701	20241010	093800	6870157	934	934	934	934	0
702	20241010	093700	6870157	934	934	934	934	1
703	20241010	093600	6869223	932	932	932	932	0
704	20241010	093500	6869223	932	932	932	932	0
705	20241010	093400	6869223	932	932	932	932	0
706	20241010	093300	6869223	932	932	932	932	0
707	20241010	093200	6869223	932	932	932	932	0
708	20241010	093100	6869223	932	932	932	932	0
709	20241010	093000	6869223	932	932	932	932	0
710	20241010	092900	6869223	932	932	932	932	0
711	20241010	092800	6869223	932	932	932	932	0
712	20241010	092700	6869223	932	932	932	932	0
713	20241010	092600	6869223	932	932	932	932	0
714	20241010	092500	6869223	932	932	932	932	0
715	20241010	092400	6869223	932	932	932	932	0
716	20241010	092300	6869223	932	932	932	932	127
717	20241010	092200	6750859	932	932	932	932	140
718	20241010	092100	6620379	932	932	932	932	0
719	20241010	092000	6620379	932	932	932	932	0
720	20241010	091900	6620379	932	932	932	932	1523
721	20241010	091800	5200943	932	932	932	932	0
722	20241010	091700	5200943	932	932	932	932	212
723	20241010	091600	5003359	933	933	933	933	18
724	20241010	091500	4986565	934	934	934	934	1848
725	20241010	091400	3260533	934	934	934	934	0
726	20241010	091300	3260533	934	934	934	934	0
727	20241010	091200	3260533	934	935	935	934	50
728	20241010	091100	3213823	934	934	934	934	0
729	20241010	091000	3213823	934	934	934	934	0
730	20241010	090900	3213823	934	934	934	934	0
731	20241010	090800	3213823	934	934	934	934	0
732	20241010	090700	3213823	934	934	934	934	0
733	20241010	090600	3213823	934	934	934	934	2145
734	20241010	090500	1210393	932	932	932	932	0
735	20241010	090400	1210393	932	932	932	932	0
736	20241010	090300	1210393	932	932	932	932	31
737	20241010	090200	1181501	933	933	933	933	0
738	20241010	090100	1181501	933	933	933	933	0
739	20241010	090000	1181501	933	934	934	933	1265