KissMeData/348080/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	212200	153309940	889	889	889	889	2351
3	20241004	212100	153309940	889	889	889	889	0
4	20241004	212000	153309940	889	889	889	889	0
5	20241004	211900	153309940	889	889	889	889	0
6	20241004	211800	153309940	889	889	889	889	0
7	20241004	211700	153309940	889	889	889	889	0
8	20241004	211600	153309940	889	889	889	889	0
9	20241004	211500	153309940	889	889	889	889	0
10	20241004	211400	153309940	889	889	889	889	0
11	20241004	211300	153309940	889	889	889	889	0
12	20241004	211200	153309940	889	889	889	889	0
13	20241004	211100	153309940	889	889	889	889	0
14	20241004	211000	153309940	889	889	889	889	0
15	20241004	210900	153309940	889	889	889	889	0
16	20241004	210800	153309940	889	889	889	889	0
17	20241004	210700	153309940	889	889	889	889	0
18	20241004	210600	153309940	889	889	889	889	0
19	20241004	210500	153309940	889	889	889	889	0
20	20241004	210400	153309940	889	889	889	889	0
21	20241004	210300	153309940	889	889	889	889	0
22	20241004	210200	153309940	889	889	889	889	0
23	20241004	210100	153309940	889	889	889	889	0
24	20241004	210000	153309940	889	889	889	889	0
25	20241004	205900	153309940	889	889	889	889	0
26	20241004	205800	153309940	889	889	889	889	0
27	20241004	205700	153309940	889	889	889	889	0
28	20241004	205600	153309940	889	889	889	889	0
29	20241004	205500	153309940	889	889	889	889	0
30	20241004	205400	153309940	889	889	889	889	0
31	20241004	205300	153309940	889	889	889	889	0
32	20241004	205200	153309940	889	889	889	889	2351
33	20241004	205100	153309940	889	889	889	889	0
34	20241004	205000	153309940	889	889	889	889	0
35	20241004	204900	153309940	889	889	889	889	0
36	20241004	204800	153309940	889	889	889	889	0
37	20241004	204700	153309940	889	889	889	889	0
38	20241004	204600	153309940	889	889	889	889	0
39	20241004	204500	153309940	889	889	889	889	0
40	20241004	204400	153309940	889	889	889	889	0
41	20241004	204300	153309940	889	889	889	889	0
42	20241004	204200	153309940	889	889	889	889	0
43	20241004	204100	153309940	889	889	889	889	0
44	20241004	204000	153309940	889	889	889	889	0
45	20241004	203900	153309940	889	889	889	889	0
46	20241004	203800	153309940	889	889	889	889	0
47	20241004	203700	153309940	889	889	889	889	0
48	20241004	203600	153309940	889	889	889	889	0
49	20241004	203500	153309940	889	889	889	889	0
50	20241004	203400	153309940	889	889	889	889	0
51	20241004	203300	153309940	889	889	889	889	0
52	20241004	203200	153309940	889	889	889	889	0
53	20241004	203100	153309940	889	889	889	889	0
54	20241004	203000	153309940	889	889	889	889	0
55	20241004	202900	153309940	889	889	889	889	0
56	20241004	202800	153309940	889	889	889	889	0
57	20241004	202700	153309940	889	889	889	889	0
58	20241004	202600	153309940	889	889	889	889	0
59	20241004	202500	153309940	889	889	889	889	0
60	20241004	202400	153309940	889	889	889	889	0
61	20241004	202300	153309940	889	889	889	889	0
62	20241004	202200	153309940	889	889	889	889	2351
63	20241004	202100	153309940	889	889	889	889	0
64	20241004	202000	153309940	889	889	889	889	0
65	20241004	201900	153309940	889	889	889	889	0
66	20241004	201800	153309940	889	889	889	889	0
67	20241004	201700	153309940	889	889	889	889	0
68	20241004	201600	153309940	889	889	889	889	0
69	20241004	201500	153309940	889	889	889	889	0
70	20241004	201400	153309940	889	889	889	889	0
71	20241004	201300	153309940	889	889	889	889	0
72	20241004	201200	153309940	889	889	889	889	0
73	20241004	201100	153309940	889	889	889	889	0
74	20241004	201000	153309940	889	889	889	889	0
75	20241004	200900	153309940	889	889	889	889	0
76	20241004	200800	153309940	889	889	889	889	0
77	20241004	200700	153309940	889	889	889	889	0
78	20241004	200600	153309940	889	889	889	889	0
79	20241004	200500	153309940	889	889	889	889	0
80	20241004	200400	153309940	889	889	889	889	0
81	20241004	200300	153309940	889	889	889	889	0
82	20241004	200200	153309940	889	889	889	889	0
83	20241004	200100	153309940	889	889	889	889	0
84	20241004	200000	153309940	889	889	889	889	0
85	20241004	195900	153309940	889	889	889	889	0
86	20241004	195800	153309940	889	889	889	889	0
87	20241004	195700	153309940	889	889	889	889	0
88	20241004	195600	153309940	889	889	889	889	0
89	20241004	195500	153309940	889	889	889	889	0
90	20241004	195400	153309940	889	889	889	889	0
91	20241004	195300	153309940	889	889	889	889	0
92	20241004	195200	153309940	889	889	889	889	2351
93	20241004	195100	153309940	889	889	889	889	0
94	20241004	195000	153309940	889	889	889	889	0
95	20241004	194900	153309940	889	889	889	889	0
96	20241004	194800	153309940	889	889	889	889	0
97	20241004	194700	153309940	889	889	889	889	0
98	20241004	194600	153309940	889	889	889	889	0
99	20241004	194500	153309940	889	889	889	889	0
100	20241004	194400	153309940	889	889	889	889	0
101	20241004	194300	153309940	889	889	889	889	0
102	20241004	194200	153309940	889	889	889	889	0
103	20241004	194100	153309940	889	889	889	889	0
104	20241004	194000	153309940	889	889	889	889	0
105	20241004	193900	153309940	889	889	889	889	0
106	20241004	193800	153309940	889	889	889	889	0
107	20241004	193700	153309940	889	889	889	889	0
108	20241004	193600	153309940	889	889	889	889	0
109	20241004	193500	153309940	889	889	889	889	0
110	20241004	193400	153309940	889	889	889	889	0
111	20241004	193300	153309940	889	889	889	889	0
112	20241004	193200	153309940	889	889	889	889	0
113	20241004	193100	153309940	889	889	889	889	0
114	20241004	193000	153309940	889	889	889	889	0
115	20241004	192900	153309940	889	889	889	889	0
116	20241004	192800	153309940	889	889	889	889	0
117	20241004	192700	153309940	889	889	889	889	0
118	20241004	192600	153309940	889	889	889	889	0
119	20241004	192500	153309940	889	889	889	889	0
120	20241004	192400	153309940	889	889	889	889	0
121	20241004	192300	153309940	889	889	889	889	0
122	20241004	192200	153309940	889	889	889	889	2351
123	20241004	192100	153309940	889	889	889	889	0
124	20241004	192000	153309940	889	889	889	889	0
125	20241004	191900	153309940	889	889	889	889	0
126	20241004	191800	153309940	889	889	889	889	0
127	20241004	191700	153309940	889	889	889	889	0
128	20241004	191600	153309940	889	889	889	889	0
129	20241004	191500	153309940	889	889	889	889	0
130	20241004	191400	153309940	889	889	889	889	0
131	20241004	191300	153309940	889	889	889	889	0
132	20241004	191200	153309940	889	889	889	889	0
133	20241004	191100	153309940	889	889	889	889	0
134	20241004	191000	153309940	889	889	889	889	0
135	20241004	190900	153309940	889	889	889	889	0
136	20241004	190800	153309940	889	889	889	889	0
137	20241004	190700	153309940	889	889	889	889	0
138	20241004	190600	153309940	889	889	889	889	0
139	20241004	190500	153309940	889	889	889	889	0
140	20241004	190400	153309940	889	889	889	889	0
141	20241004	190300	153309940	889	889	889	889	0
142	20241004	190200	153309940	889	889	889	889	0
143	20241004	190100	153309940	889	889	889	889	0
144	20241004	190000	153309940	889	889	889	889	0
145	20241004	185900	153309940	889	889	889	889	0
146	20241004	185800	153309940	889	889	889	889	0
147	20241004	185700	153309940	889	889	889	889	0
148	20241004	185600	153309940	889	889	889	889	0
149	20241004	185500	153309940	889	889	889	889	0
150	20241004	185400	153309940	889	889	889	889	0
151	20241004	185300	153309940	889	889	889	889	0
152	20241004	185200	153309940	889	889	889	889	2351
153	20241004	185100	153309940	889	889	889	889	0
154	20241004	185000	153309940	889	889	889	889	0
155	20241004	184900	153309940	889	889	889	889	0
156	20241004	184800	153309940	889	889	889	889	0
157	20241004	184700	153309940	889	889	889	889	0
158	20241004	184600	153309940	889	889	889	889	0
159	20241004	184500	153309940	889	889	889	889	0
160	20241004	184400	153309940	889	889	889	889	0
161	20241004	184300	153309940	889	889	889	889	0
162	20241004	184200	153309940	889	889	889	889	0
163	20241004	184100	153309940	889	889	889	889	0
164	20241004	184000	153309940	889	889	889	889	0
165	20241004	183900	153309940	889	889	889	889	0
166	20241004	183800	153309940	889	889	889	889	0
167	20241004	183700	153309940	889	889	889	889	0
168	20241004	183600	153309940	889	889	889	889	0
169	20241004	183500	153309940	889	889	889	889	0
170	20241004	183400	153309940	889	889	889	889	0
171	20241004	183300	153309940	889	889	889	889	0
172	20241004	183200	153309940	889	889	889	889	0
173	20241004	183100	153309940	889	889	889	889	0
174	20241004	183000	153309940	889	889	889	889	0
175	20241004	182900	153309940	889	889	889	889	0
176	20241004	182800	153309940	889	889	889	889	0
177	20241004	182700	153309940	889	889	889	889	0
178	20241004	182600	153309940	889	889	889	889	0
179	20241004	182500	153309940	889	889	889	889	0
180	20241004	182400	153309940	889	889	889	889	0
181	20241004	182300	153309940	889	889	889	889	0
182	20241004	182200	153309940	889	889	889	889	2351
183	20241004	182100	153309940	889	889	889	889	0
184	20241004	182000	153309940	889	889	889	889	0
185	20241004	181900	153309940	889	889	889	889	0
186	20241004	181800	153309940	889	889	889	889	0
187	20241004	181700	153309940	889	889	889	889	0
188	20241004	181600	153309940	889	889	889	889	0
189	20241004	181500	153309940	889	889	889	889	0
190	20241004	181400	153309940	889	889	889	889	0
191	20241004	181300	153309940	889	889	889	889	0
192	20241004	181200	153309940	889	889	889	889	0
193	20241004	181100	153309940	889	889	889	889	0
194	20241004	181000	153309940	889	889	889	889	0
195	20241004	180900	153309940	889	889	889	889	0
196	20241004	180800	153309940	889	889	889	889	0
197	20241004	180700	153309940	889	889	889	889	0
198	20241004	180600	153309940	889	889	889	889	0
199	20241004	180500	153309940	889	889	889	889	0
200	20241004	180400	153309940	889	889	889	889	0
201	20241004	180300	153309940	889	889	889	889	0
202	20241004	180200	153309940	889	889	889	889	0
203	20241004	180100	153309940	889	889	889	889	0
204	20241004	180000	153309940	889	889	889	889	0
205	20241004	175900	153309940	889	889	889	889	0
206	20241004	175800	153309940	889	889	889	889	0
207	20241004	175700	153309940	889	889	889	889	0
208	20241004	175600	153309940	889	889	889	889	0
209	20241004	175500	153309940	889	889	889	889	0
210	20241004	175400	153309940	889	889	889	889	0
211	20241004	175300	153309940	889	889	889	889	0
212	20241004	175200	153309940	889	889	889	889	2351
213	20241004	175100	153309940	889	889	889	889	0
214	20241004	175000	153309940	889	889	889	889	0
215	20241004	174900	153309940	889	889	889	889	0
216	20241004	174800	153309940	889	889	889	889	0
217	20241004	174700	153309940	889	889	889	889	0
218	20241004	174600	153309940	889	889	889	889	0
219	20241004	174500	153309940	889	889	889	889	0
220	20241004	174400	153309940	889	889	889	889	0
221	20241004	174300	153309940	889	889	889	889	0
222	20241004	174200	153309940	889	889	889	889	0
223	20241004	174100	153309940	889	889	889	889	0
224	20241004	174000	153309940	889	889	889	889	0
225	20241004	173900	153309940	889	889	889	889	0
226	20241004	173800	153309940	889	889	889	889	0
227	20241004	173700	153309940	889	889	889	889	0
228	20241004	173600	153309940	889	889	889	889	0
229	20241004	173500	153309940	889	889	889	889	0
230	20241004	173400	153309940	889	889	889	889	0
231	20241004	173300	153309940	889	889	889	889	0
232	20241004	173200	153309940	889	889	889	889	0
233	20241004	173100	153309940	889	889	889	889	0
234	20241004	173000	153309940	889	889	889	889	0
235	20241004	172900	153309940	889	889	889	889	0
236	20241004	172800	153309940	889	889	889	889	0
237	20241004	172700	153309940	889	889	889	889	0
238	20241004	172600	153309940	889	889	889	889	0
239	20241004	172500	153309940	889	889	889	889	0
240	20241004	172400	153309940	889	889	889	889	0
241	20241004	172300	153309940	889	889	889	889	0
242	20241004	172200	153309940	889	889	889	889	2351
243	20241004	172100	153309940	889	889	889	889	0
244	20241004	172000	153309940	889	889	889	889	0
245	20241004	171900	153309940	889	889	889	889	0
246	20241004	171800	153309940	889	889	889	889	0
247	20241004	171700	153309940	889	889	889	889	0
248	20241004	171600	153309940	889	889	889	889	0
249	20241004	171500	153309940	889	889	889	889	0
250	20241004	171400	153309940	889	889	889	889	0
251	20241004	171300	153309940	889	889	889	889	0
252	20241004	171200	153309940	889	889	889	889	0
253	20241004	171100	153309940	889	889	889	889	0
254	20241004	171000	153309940	889	889	889	889	0
255	20241004	170900	153309940	889	889	889	889	0
256	20241004	170800	153309940	889	889	889	889	0
257	20241004	170700	153309940	889	889	889	889	0
258	20241004	170600	153309940	889	889	889	889	0
259	20241004	170500	153309940	889	889	889	889	0
260	20241004	170400	153309940	889	889	889	889	0
261	20241004	170300	153309940	889	889	889	889	0
262	20241004	170200	153309940	889	889	889	889	0
263	20241004	170100	153309940	889	889	889	889	0
264	20241004	170000	153309940	889	889	889	889	0
265	20241004	165900	153309940	889	889	889	889	0
266	20241004	165800	153309940	889	889	889	889	0
267	20241004	165700	153309940	889	889	889	889	0
268	20241004	165600	153309940	889	889	889	889	0
269	20241004	165500	153309940	889	889	889	889	0
270	20241004	165400	153309940	889	889	889	889	0
271	20241004	165300	153309940	889	889	889	889	0
272	20241004	165200	153309940	889	889	889	889	2351
273	20241004	165100	153309940	889	889	889	889	0
274	20241004	165000	153309940	889	889	889	889	0
275	20241004	164900	153309940	889	889	889	889	0
276	20241004	164800	153309940	889	889	889	889	0
277	20241004	164700	153309940	889	889	889	889	0
278	20241004	164600	153309940	889	889	889	889	0
279	20241004	164500	153309940	889	889	889	889	0
280	20241004	164400	153309940	889	889	889	889	0
281	20241004	164300	153309940	889	889	889	889	0
282	20241004	164200	153309940	889	889	889	889	0
283	20241004	164100	153309940	889	889	889	889	0
284	20241004	164000	153309940	889	889	889	889	0
285	20241004	163900	153309940	889	889	889	889	0
286	20241004	163800	153309940	889	889	889	889	0
287	20241004	163700	153309940	889	889	889	889	0
288	20241004	163600	153309940	889	889	889	889	0
289	20241004	163500	153309940	889	889	889	889	0
290	20241004	163400	153309940	889	889	889	889	0
291	20241004	163300	153309940	889	889	889	889	0
292	20241004	163200	153309940	889	889	889	889	0
293	20241004	163100	153309940	889	889	889	889	0
294	20241004	163000	153309940	889	889	889	889	0
295	20241004	162900	153309940	889	889	889	889	0
296	20241004	162800	153309940	889	889	889	889	0
297	20241004	162700	153309940	889	889	889	889	0
298	20241004	162600	153309940	889	889	889	889	0
299	20241004	162500	153309940	889	889	889	889	0
300	20241004	162400	153309940	889	889	889	889	0
301	20241004	162300	153309940	889	889	889	889	0
302	20241004	162200	153309940	889	889	889	889	2351
303	20241004	162100	153309940	889	889	889	889	0
304	20241004	162000	153309940	889	889	889	889	0
305	20241004	161900	153309940	889	889	889	889	0
306	20241004	161800	153309940	889	889	889	889	0
307	20241004	161700	153309940	889	889	889	889	0
308	20241004	161600	153309940	889	889	889	889	0
309	20241004	161500	153309940	889	889	889	889	0
310	20241004	161400	153309940	889	889	889	889	0
311	20241004	161300	153309940	889	889	889	889	0
312	20241004	161200	153309940	889	889	889	889	0
313	20241004	161100	153309940	889	889	889	889	0
314	20241004	161000	153309940	889	889	889	889	0
315	20241004	160900	153309940	889	889	889	889	0
316	20241004	160800	153309940	889	889	889	889	0
317	20241004	160700	153309940	889	889	889	889	0
318	20241004	160600	153309940	889	889	889	889	0
319	20241004	160500	153309940	889	889	889	889	0
320	20241004	160400	153309940	889	889	889	889	0
321	20241004	160300	153309940	889	889	889	889	0
322	20241004	160200	153309940	889	889	889	889	0
323	20241004	160100	153309940	889	889	889	889	0
324	20241004	160000	153309940	889	889	889	889	0
325	20241004	155900	153309940	889	889	889	889	0
326	20241004	155800	153309940	889	889	889	889	0
327	20241004	155700	153309940	889	889	889	889	0
328	20241004	155600	153309940	889	889	889	889	0
329	20241004	155500	153309940	889	889	889	889	0
330	20241004	155400	153309940	889	889	889	889	0
331	20241004	155300	153309940	889	889	889	889	0
332	20241004	155200	153309940	889	889	889	889	2351
333	20241004	155100	153309940	889	889	889	889	0
334	20241004	155000	153309940	889	889	889	889	0
335	20241004	154900	153309940	889	889	889	889	0
336	20241004	154800	153309940	889	889	889	889	0
337	20241004	154700	153309940	889	889	889	889	0
338	20241004	154600	153309940	889	889	889	889	0
339	20241004	154500	153309940	889	889	889	889	0
340	20241004	154400	153309940	889	889	889	889	0
341	20241004	154300	153309940	889	889	889	889	0
342	20241004	154200	153309940	889	889	889	889	0
343	20241004	154100	153309940	889	889	889	889	0
344	20241004	154000	153309940	889	889	889	889	0
345	20241004	153900	153309940	889	889	889	889	0
346	20241004	153800	153309940	889	889	889	889	0
347	20241004	153700	153309940	889	889	889	889	0
348	20241004	153600	153309940	889	889	889	889	0
349	20241004	153500	153309940	889	889	889	889	0
350	20241004	153400	153309940	889	889	889	889	0
351	20241004	153300	153309940	889	889	889	889	0
352	20241004	153200	153309940	889	889	889	889	0
353	20241004	153100	153309940	889	889	889	889	0
354	20241004	153000	153309940	889	889	889	889	2351
355	20241004	152900	151219901	899	899	899	899	0
356	20241004	152800	151219901	899	899	899	899	0
357	20241004	152700	151219901	899	899	899	899	0
358	20241004	152600	151219901	899	899	899	899	0
359	20241004	152500	151219901	899	899	899	899	0
360	20241004	152400	151219901	899	899	899	899	0
361	20241004	152300	151219901	899	899	899	899	0
362	20241004	152200	151219901	899	899	899	899	0
363	20241004	152100	151219901	899	899	899	899	0
364	20241004	152000	151219901	899	899	899	899	0
365	20241004	151900	151219901	899	897	899	891	2001
366	20241004	151800	149436946	893	893	893	893	0
367	20241004	151700	149436946	893	895	895	893	1000
368	20241004	151600	148543944	896	896	900	893	1007
369	20241004	151500	147644642	900	900	900	900	1
370	20241004	151400	147643742	892	898	898	892	1000
371	20241004	151300	146751288	898	898	898	898	0
372	20241004	151200	146751288	898	898	898	898	90
373	20241004	151100	146670468	898	898	898	898	1
374	20241004	151000	146669570	898	898	898	897	139
375	20241004	150900	146544876	898	898	898	898	2
376	20241004	150800	146543080	903	903	903	903	43
377	20241004	150700	146504251	899	899	899	899	1100
378	20241004	150600	145515351	899	899	899	899	68
379	20241004	150500	145454219	899	897	899	895	4
380	20241004	150400	145450633	899	899	899	899	65
381	20241004	150300	145392198	899	899	899	899	1
382	20241004	150200	145391299	899	899	899	899	0
383	20241004	150100	145391299	899	899	899	899	0
384	20241004	150000	145391299	899	899	899	899	0
385	20241004	145900	145391299	899	899	899	899	10
386	20241004	145800	145382309	899	899	899	899	0
387	20241004	145700	145382309	899	899	899	899	0
388	20241004	145600	145382309	899	899	899	899	0
389	20241004	145500	145382309	899	899	899	899	0
390	20241004	145400	145382309	899	899	899	899	1
391	20241004	145300	145381410	892	892	892	892	0
392	20241004	145200	145381410	892	892	892	892	500
393	20241004	145100	144935410	891	892	892	891	156
394	20241004	145000	144796401	891	891	891	891	0
395	20241004	144900	144796401	891	891	891	891	200
396	20241004	144800	144618201	890	899	899	890	18924
397	20241004	144700	127708233	899	899	899	899	0
398	20241004	144600	127708233	899	899	899	899	2
399	20241004	144500	127706435	899	899	899	899	0
400	20241004	144400	127706435	899	899	899	899	0
401	20241004	144300	127706435	899	899	899	899	123
402	20241004	144200	127595858	899	899	899	899	0
403	20241004	144100	127595858	899	899	899	899	0
404	20241004	144000	127595858	899	900	900	899	1002
405	20241004	143900	126695059	901	901	901	901	0
406	20241004	143800	126695059	901	901	901	901	1
407	20241004	143700	126694158	903	903	903	903	10
408	20241004	143600	126685128	904	904	904	904	0
409	20241004	143500	126685128	904	904	904	904	0
410	20241004	143400	126685128	904	904	904	904	0
411	20241004	143300	126685128	904	904	904	904	0
412	20241004	143200	126685128	904	904	904	904	0
413	20241004	143100	126685128	904	904	904	904	0
414	20241004	143000	126685128	904	904	904	904	2
415	20241004	142900	126683320	904	904	904	904	0
416	20241004	142800	126683320	904	904	904	904	0
417	20241004	142700	126683320	904	904	904	904	0
418	20241004	142600	126683320	904	904	904	904	0
419	20241004	142500	126683320	904	904	904	904	0
420	20241004	142400	126683320	904	904	904	904	1
421	20241004	142300	126682416	900	900	900	900	101
422	20241004	142200	126591516	898	898	898	898	0
423	20241004	142100	126591516	898	898	898	898	600
424	20241004	142000	126052716	900	900	900	900	18
425	20241004	141900	126036516	900	900	900	900	500
426	20241004	141800	125586516	900	900	900	900	0
427	20241004	141700	125586516	900	900	904	900	419
428	20241004	141600	125209412	900	900	900	900	67
429	20241004	141500	125149112	906	906	906	906	0
430	20241004	141400	125149112	906	906	906	906	384
431	20241004	141300	124801208	906	906	906	906	1
432	20241004	141200	124800302	900	900	900	900	2000
433	20241004	141100	123000302	906	901	906	901	11
434	20241004	141000	122990386	906	906	906	906	0
435	20241004	140900	122990386	906	906	906	906	5
436	20241004	140800	122985856	906	906	906	906	52
437	20241004	140700	122938744	906	906	906	906	0
438	20241004	140600	122938744	906	906	906	906	0
439	20241004	140500	122938744	906	905	906	905	23
440	20241004	140400	122917920	907	907	907	907	0
441	20241004	140300	122917920	907	907	907	907	0
442	20241004	140200	122917920	907	907	907	907	0
443	20241004	140100	122917920	907	907	907	907	0
444	20241004	140000	122917920	907	907	907	907	0
445	20241004	135900	122917920	907	907	907	907	0
446	20241004	135800	122917920	907	907	907	907	0
447	20241004	135700	122917920	907	907	907	907	0
448	20241004	135600	122917920	907	898	907	898	108
449	20241004	135500	122820733	900	900	900	900	1
450	20241004	135400	122819833	898	900	907	898	113
451	20241004	135300	122718326	900	900	900	898	1407
452	20241004	135200	121454710	900	900	900	900	0
453	20241004	135100	121454710	900	905	905	900	108
454	20241004	135000	121357480	907	907	907	907	0
455	20241004	134900	121357480	907	907	907	907	0
456	20241004	134800	121357480	907	907	907	907	0
457	20241004	134700	121357480	907	907	907	907	0
458	20241004	134600	121357480	907	907	907	907	0
459	20241004	134500	121357480	907	907	907	907	0
460	20241004	134400	121357480	907	907	907	907	0
461	20241004	134300	121357480	907	907	907	907	0
462	20241004	134200	121357480	907	907	907	907	0
463	20241004	134100	121357480	907	907	907	907	0
464	20241004	134000	121357480	907	907	907	907	0
465	20241004	133900	121357480	907	907	907	907	0
466	20241004	133800	121357480	907	907	907	907	0
467	20241004	133700	121357480	907	907	907	907	0
468	20241004	133600	121357480	907	907	907	907	0
469	20241004	133500	121357480	907	907	907	907	0
470	20241004	133400	121357480	907	907	907	907	0
471	20241004	133300	121357480	907	907	907	907	0
472	20241004	133200	121357480	907	907	907	907	1
473	20241004	133100	121356573	906	906	906	906	411
474	20241004	133000	120984207	906	906	906	906	1
475	20241004	132900	120983301	904	904	904	904	224
476	20241004	132800	120780805	905	905	905	905	109
477	20241004	132700	120682160	907	907	907	907	0
478	20241004	132600	120682160	907	907	907	907	0
479	20241004	132500	120682160	907	907	907	907	0
480	20241004	132400	120682160	907	904	907	904	103
481	20241004	132300	120589039	907	907	907	907	80
482	20241004	132200	120516479	907	907	907	907	5
483	20241004	132100	120511944	904	904	904	904	125
484	20241004	132000	120398944	904	904	904	904	0
485	20241004	131900	120398944	904	904	904	904	75
486	20241004	131800	120331144	907	907	907	904	286
487	20241004	131700	120072042	904	900	904	900	411
488	20241004	131600	119701908	904	904	904	904	0
489	20241004	131500	119701908	904	904	904	904	10
490	20241004	131400	119692868	904	904	904	904	0
491	20241004	131300	119692868	904	903	904	903	84
492	20241004	131200	119617008	901	901	901	901	41565
493	20241004	131100	82166943	901	901	901	901	0
494	20241004	131000	82166943	901	901	901	901	19
495	20241004	130900	82149824	899	899	899	899	0
496	20241004	130800	82149824	899	899	899	899	0
497	20241004	130700	82149824	899	899	899	899	5
498	20241004	130600	82145329	891	891	891	891	0
499	20241004	130500	82145329	891	891	891	891	0
500	20241004	130400	82145329	891	900	901	891	8
501	20241004	130300	82138182	890	890	890	890	0
502	20241004	130200	82138182	890	890	890	890	10
503	20241004	130100	82129282	900	890	900	890	27
504	20241004	130000	82105152	900	900	900	900	10
505	20241004	125900	82096152	901	901	901	901	0
506	20241004	125800	82096152	901	901	901	901	0
507	20241004	125700	82096152	901	901	901	901	0
508	20241004	125600	82096152	901	892	901	890	991
509	20241004	125500	81212891	892	892	892	892	0
510	20241004	125400	81212891	892	894	894	892	1317
511	20241004	125300	80036711	901	901	901	901	0
512	20241004	125200	80036711	901	901	901	901	0
513	20241004	125100	80036711	901	896	901	895	537
514	20241004	125000	79555990	900	902	903	900	23
515	20241004	124900	79535267	896	904	904	896	269
516	20241004	124800	79292765	897	897	897	897	100
517	20241004	124700	79203065	904	904	904	904	14
518	20241004	124600	79190409	904	904	904	904	5
519	20241004	124500	79185889	904	904	904	904	0
520	20241004	124400	79185889	904	904	904	904	0
521	20241004	124300	79185889	904	904	904	904	0
522	20241004	124200	79185889	904	904	904	904	0
523	20241004	124100	79185889	904	904	904	904	2
524	20241004	124000	79184081	904	904	904	904	55
525	20241004	123900	79134361	904	904	904	904	0
526	20241004	123800	79134361	904	904	904	904	1
527	20241004	123700	79133457	899	899	899	899	98
528	20241004	123600	79045355	898	898	898	898	0
529	20241004	123500	79045355	898	898	898	898	0
530	20241004	123400	79045355	898	898	898	898	0
531	20241004	123300	79045355	898	898	898	898	63
532	20241004	123200	78988781	898	898	898	898	0
533	20241004	123100	78988781	898	898	898	898	0
534	20241004	123000	78988781	898	898	898	898	0
535	20241004	122900	78988781	898	899	899	898	9
536	20241004	122800	78980697	904	904	904	904	0
537	20241004	122700	78980697	904	904	904	904	0
538	20241004	122600	78980697	904	904	904	904	0
539	20241004	122500	78980697	904	904	904	904	1
540	20241004	122400	78979793	900	900	900	900	13
541	20241004	122300	78968093	905	905	905	905	11
542	20241004	122200	78958138	905	905	905	905	0
543	20241004	122100	78958138	905	905	905	905	2
544	20241004	122000	78956328	900	900	900	900	0
545	20241004	121900	78956328	900	900	900	900	0
546	20241004	121800	78956328	900	900	900	900	12
547	20241004	121700	78945528	905	905	905	905	13762
548	20241004	121600	66490918	905	905	905	905	0
549	20241004	121500	66490918	905	905	905	905	0
550	20241004	121400	66490918	905	905	905	905	1
551	20241004	121300	66490013	905	905	905	905	0
552	20241004	121200	66490013	905	905	905	905	1
553	20241004	121100	66489108	905	905	905	905	0
554	20241004	121000	66489108	905	905	905	905	0
555	20241004	120900	66489108	905	905	905	905	0
556	20241004	120800	66489108	905	905	905	905	0
557	20241004	120700	66489108	905	905	905	905	0
558	20241004	120600	66489108	905	905	905	905	0
559	20241004	120500	66489108	905	905	905	905	0
560	20241004	120400	66489108	905	905	905	905	0
561	20241004	120300	66489108	905	905	905	905	0
562	20241004	120200	66489108	905	905	905	905	0
563	20241004	120100	66489108	905	905	905	905	0
564	20241004	120000	66489108	905	905	905	905	0
565	20241004	115900	66489108	905	905	905	905	0
566	20241004	115800	66489108	905	905	905	905	0
567	20241004	115700	66489108	905	905	905	905	0
568	20241004	115600	66489108	905	905	905	905	0
569	20241004	115500	66489108	905	905	905	905	0
570	20241004	115400	66489108	905	905	905	905	0
571	20241004	115300	66489108	905	905	905	905	0
572	20241004	115200	66489108	905	905	905	905	0
573	20241004	115100	66489108	905	905	905	905	0
574	20241004	115000	66489108	905	905	905	905	11
575	20241004	114900	66479153	905	905	905	905	0
576	20241004	114800	66479153	905	905	905	905	0
577	20241004	114700	66479153	905	905	905	905	10
578	20241004	114600	66470103	905	905	905	905	0
579	20241004	114500	66470103	905	905	905	905	0
580	20241004	114400	66470103	905	892	905	892	3
581	20241004	114300	66467402	905	905	905	905	0
582	20241004	114200	66467402	905	905	905	905	0
583	20241004	114100	66467402	905	905	905	905	0
584	20241004	114000	66467402	905	905	905	905	0
585	20241004	113900	66467402	905	905	905	905	0
586	20241004	113800	66467402	905	905	905	905	0
587	20241004	113700	66467402	905	905	905	905	20
588	20241004	113600	66449302	905	905	905	905	69
589	20241004	113500	66386857	905	905	905	905	0
590	20241004	113400	66386857	905	905	905	905	1
591	20241004	113300	66385952	891	891	891	891	10
592	20241004	113200	66377042	906	906	906	906	0
593	20241004	113100	66377042	906	906	906	906	2
594	20241004	113000	66375230	906	896	906	889	30563
595	20241004	112900	39162383	899	899	899	899	0
596	20241004	112800	39162383	899	906	906	899	926
597	20241004	112700	38328922	906	906	906	906	0
598	20241004	112600	38328922	906	897	906	897	3336
599	20241004	112500	35336521	907	907	907	907	0
600	20241004	112400	35336521	907	907	907	907	0
601	20241004	112300	35336521	907	907	907	907	0
602	20241004	112200	35336521	907	907	907	907	0
603	20241004	112100	35336521	907	907	907	907	0
604	20241004	112000	35336521	907	907	907	907	0
605	20241004	111900	35336521	907	906	907	906	208
606	20241004	111800	35147908	906	900	906	895	702
607	20241004	111700	34518309	909	907	909	907	101
608	20241004	111600	34426700	912	912	912	912	0
609	20241004	111500	34426700	912	912	912	912	0
610	20241004	111400	34426700	912	912	912	912	0
611	20241004	111300	34426700	912	912	912	912	1
612	20241004	111200	34425788	911	910	911	910	1883
613	20241004	111100	32710392	911	911	911	911	0
614	20241004	111000	32710392	911	911	911	911	2
615	20241004	110900	32708570	911	911	911	911	4
616	20241004	110800	32704926	911	902	911	900	171
617	20241004	110700	32550980	911	911	911	911	0
618	20241004	110600	32550980	911	911	911	911	0
619	20241004	110500	32550980	911	911	911	911	0
620	20241004	110400	32550980	911	911	911	911	0
621	20241004	110300	32550980	911	911	911	911	1
622	20241004	110200	32550069	910	910	910	910	300
623	20241004	110100	32277069	910	910	910	910	0
624	20241004	110000	32277069	910	910	910	910	0
625	20241004	105900	32277069	910	910	910	910	0
626	20241004	105800	32277069	910	910	910	910	0
627	20241004	105700	32277069	910	910	910	910	0
628	20241004	105600	32277069	910	910	910	910	6
629	20241004	105500	32271609	900	900	900	900	411
630	20241004	105400	31901709	900	900	900	900	5
631	20241004	105300	31897209	900	899	900	899	5
632	20241004	105200	31892713	900	900	900	900	0
633	20241004	105100	31892713	900	900	900	900	89
634	20241004	105000	31812613	910	910	910	910	0
635	20241004	104900	31812613	910	910	910	910	0
636	20241004	104800	31812613	910	910	911	910	303
637	20241004	104700	31536672	910	900	910	900	2
638	20241004	104600	31534862	911	911	911	911	0
639	20241004	104500	31534862	911	911	911	911	0
640	20241004	104400	31534862	911	911	911	911	0
641	20241004	104300	31534862	911	911	911	911	0
642	20241004	104200	31534862	911	911	911	911	0
643	20241004	104100	31534862	911	911	911	911	10
644	20241004	104000	31525752	913	913	913	913	0
645	20241004	103900	31525752	913	913	913	913	0
646	20241004	103800	31525752	913	913	913	913	0
647	20241004	103700	31525752	913	913	913	913	0
648	20241004	103600	31525752	913	913	913	913	0
649	20241004	103500	31525752	913	913	913	913	1
650	20241004	103400	31524839	914	914	914	914	1
651	20241004	103300	31523925	914	914	914	914	20
652	20241004	103200	31505645	914	909	914	909	117
653	20241004	103100	31399283	909	909	909	909	0
654	20241004	103000	31399283	909	909	909	909	0
655	20241004	102900	31399283	909	909	909	909	1
656	20241004	102800	31398374	896	896	896	896	0
657	20241004	102700	31398374	896	896	896	896	0
658	20241004	102600	31398374	896	896	896	896	0
659	20241004	102500	31398374	896	897	897	896	206
660	20241004	102400	31213697	896	896	896	896	0
661	20241004	102300	31213697	896	896	896	896	0
662	20241004	102200	31213697	896	896	896	896	0
663	20241004	102100	31213697	896	896	896	896	3
664	20241004	102000	31211009	897	897	897	897	10
665	20241004	101900	31202039	893	907	907	893	2370
666	20241004	101800	29074947	907	907	907	907	0
667	20241004	101700	29074947	907	907	907	907	1000
668	20241004	101600	28167947	907	911	911	907	901
669	20241004	101500	27348975	914	914	914	914	518
670	20241004	101400	26875523	914	914	914	914	0
671	20241004	101300	26875523	914	914	914	914	0
672	20241004	101200	26875523	914	913	914	913	300
673	20241004	101100	26601343	914	914	914	914	1
674	20241004	101000	26600429	914	914	914	914	6
675	20241004	100900	26594945	915	917	917	915	454
676	20241004	100800	26178713	917	917	917	917	0
677	20241004	100700	26178713	917	923	923	917	114
678	20241004	100600	26073657	918	918	918	918	1
679	20241004	100500	26072739	918	923	923	918	6
680	20241004	100400	26067226	925	925	925	925	1
681	20241004	100300	26066301	918	919	919	918	2925
682	20241004	100200	23378249	919	920	920	919	234
683	20241004	100100	23162988	920	922	922	920	324
684	20241004	100000	22864310	922	922	922	922	0
685	20241004	095900	22864310	922	927	927	922	353
686	20241004	095800	22537574	927	920	927	920	2408
687	20241004	095700	20305407	919	920	920	919	89
688	20241004	095600	20223536	919	920	929	919	78
689	20241004	095500	20151752	919	910	919	910	7251
690	20241004	095400	13507549	910	910	910	910	0
691	20241004	095300	13507549	910	910	910	910	172
692	20241004	095200	13351029	910	910	910	910	39
693	20241004	095100	13315539	910	910	910	910	6
694	20241004	095000	13310079	910	910	910	910	0
695	20241004	094900	13310079	910	910	910	910	0
696	20241004	094800	13310079	910	910	910	910	3
697	20241004	094700	13307349	910	910	910	910	0
698	20241004	094600	13307349	910	910	910	910	0
699	20241004	094500	13307349	910	910	910	910	0
700	20241004	094400	13307349	910	910	910	910	2
701	20241004	094300	13305529	910	910	910	910	4
702	20241004	094200	13301889	910	898	910	898	4338
703	20241004	094100	9398861	898	898	898	898	22
704	20241004	094000	9379105	893	893	893	893	285
705	20241004	093900	9124600	893	893	893	893	0
706	20241004	093800	9124600	893	893	893	893	0
707	20241004	093700	9124600	893	893	893	893	0
708	20241004	093600	9124600	893	894	894	893	642
709	20241004	093500	8551292	898	898	898	898	0
710	20241004	093400	8551292	898	899	899	898	912
711	20241004	093300	7732178	899	905	905	899	214
712	20241004	093200	7538814	905	905	905	905	0
713	20241004	093100	7538814	905	905	905	905	2
714	20241004	093000	7537004	905	905	905	905	146
715	20241004	092900	7404874	905	905	905	905	0
716	20241004	092800	7404874	905	904	905	904	100
717	20241004	092700	7314375	900	900	900	900	0
718	20241004	092600	7314375	900	901	902	900	1685
719	20241004	092500	5795632	902	902	902	902	0
720	20241004	092400	5795632	902	902	902	902	13
721	20241004	092300	5783906	902	902	902	902	980
722	20241004	092200	4899946	902	902	902	902	3
723	20241004	092100	4897240	902	902	902	902	0
724	20241004	092000	4897240	902	902	902	902	0
725	20241004	091900	4897240	902	902	902	902	1
726	20241004	091800	4896338	904	904	904	904	0
727	20241004	091700	4896338	904	904	904	904	0
728	20241004	091600	4896338	904	904	904	904	0
729	20241004	091500	4896338	904	904	904	904	0
730	20241004	091400	4896338	904	904	904	904	0
731	20241004	091300	4896338	904	904	904	904	1
732	20241004	091200	4895434	905	905	905	905	0
733	20241004	091100	4895434	905	905	905	905	0
734	20241004	091000	4895434	905	905	905	905	0
735	20241004	090900	4895434	905	903	905	903	28
736	20241004	090800	4870138	903	903	903	903	3
737	20241004	090700	4867429	903	903	903	903	0
738	20241004	090600	4867429	903	897	903	897	4510
739	20241004	090500	817044	890	894	894	890	200
740	20241004	090400	639024	894	894	894	894	27
741	20241004	090300	614886	898	898	898	898	559
742	20241004	090200	112904	898	898	898	898	10
743	20241004	090100	103924	896	896	896	896	110
744	20241004	090000	5364	894	894	894	894	6