KissMeData/133820/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	202400	13194696	906	906	906	906	10
3	20241014	202300	13194696	906	906	906	906	0
4	20241014	202200	13194696	906	906	906	906	0
5	20241014	202100	13194696	906	906	906	906	0
6	20241014	202000	13194696	906	906	906	906	0
7	20241014	201900	13194696	906	906	906	906	0
8	20241014	201800	13194696	906	906	906	906	0
9	20241014	201700	13194696	906	906	906	906	0
10	20241014	201600	13194696	906	906	906	906	0
11	20241014	201500	13194696	906	906	906	906	0
12	20241014	201400	13194696	906	906	906	906	0
13	20241014	201300	13194696	906	906	906	906	0
14	20241014	201200	13194696	906	906	906	906	0
15	20241014	201100	13194696	906	906	906	906	0
16	20241014	201000	13194696	906	906	906	906	0
17	20241014	200900	13194696	906	906	906	906	0
18	20241014	200800	13194696	906	906	906	906	0
19	20241014	200700	13194696	906	906	906	906	0
20	20241014	200600	13194696	906	906	906	906	0
21	20241014	200500	13194696	906	906	906	906	0
22	20241014	200400	13194696	906	906	906	906	0
23	20241014	200300	13194696	906	906	906	906	0
24	20241014	200200	13194696	906	906	906	906	0
25	20241014	200100	13194696	906	906	906	906	0
26	20241014	200000	13194696	906	906	906	906	0
27	20241014	195900	13194696	906	906	906	906	0
28	20241014	195800	13194696	906	906	906	906	0
29	20241014	195700	13194696	906	906	906	906	0
30	20241014	195600	13194696	906	906	906	906	0
31	20241014	195500	13194696	906	906	906	906	0
32	20241014	195400	13194696	906	906	906	906	10
33	20241014	195300	13194696	906	906	906	906	0
34	20241014	195200	13194696	906	906	906	906	0
35	20241014	195100	13194696	906	906	906	906	0
36	20241014	195000	13194696	906	906	906	906	0
37	20241014	194900	13194696	906	906	906	906	0
38	20241014	194800	13194696	906	906	906	906	0
39	20241014	194700	13194696	906	906	906	906	0
40	20241014	194600	13194696	906	906	906	906	0
41	20241014	194500	13194696	906	906	906	906	0
42	20241014	194400	13194696	906	906	906	906	0
43	20241014	194300	13194696	906	906	906	906	0
44	20241014	194200	13194696	906	906	906	906	0
45	20241014	194100	13194696	906	906	906	906	0
46	20241014	194000	13194696	906	906	906	906	0
47	20241014	193900	13194696	906	906	906	906	0
48	20241014	193800	13194696	906	906	906	906	0
49	20241014	193700	13194696	906	906	906	906	0
50	20241014	193600	13194696	906	906	906	906	0
51	20241014	193500	13194696	906	906	906	906	0
52	20241014	193400	13194696	906	906	906	906	0
53	20241014	193300	13194696	906	906	906	906	0
54	20241014	193200	13194696	906	906	906	906	0
55	20241014	193100	13194696	906	906	906	906	0
56	20241014	193000	13194696	906	906	906	906	0
57	20241014	192900	13194696	906	906	906	906	0
58	20241014	192800	13194696	906	906	906	906	0
59	20241014	192700	13194696	906	906	906	906	0
60	20241014	192600	13194696	906	906	906	906	0
61	20241014	192500	13194696	906	906	906	906	0
62	20241014	192400	13194696	906	906	906	906	10
63	20241014	192300	13194696	906	906	906	906	0
64	20241014	192200	13194696	906	906	906	906	0
65	20241014	192100	13194696	906	906	906	906	0
66	20241014	192000	13194696	906	906	906	906	0
67	20241014	191900	13194696	906	906	906	906	0
68	20241014	191800	13194696	906	906	906	906	0
69	20241014	191700	13194696	906	906	906	906	0
70	20241014	191600	13194696	906	906	906	906	0
71	20241014	191500	13194696	906	906	906	906	0
72	20241014	191400	13194696	906	906	906	906	0
73	20241014	191300	13194696	906	906	906	906	0
74	20241014	191200	13194696	906	906	906	906	0
75	20241014	191100	13194696	906	906	906	906	0
76	20241014	191000	13194696	906	906	906	906	0
77	20241014	190900	13194696	906	906	906	906	0
78	20241014	190800	13194696	906	906	906	906	0
79	20241014	190700	13194696	906	906	906	906	0
80	20241014	190600	13194696	906	906	906	906	0
81	20241014	190500	13194696	906	906	906	906	0
82	20241014	190400	13194696	906	906	906	906	0
83	20241014	190300	13194696	906	906	906	906	0
84	20241014	190200	13194696	906	906	906	906	0
85	20241014	190100	13194696	906	906	906	906	0
86	20241014	190000	13194696	906	906	906	906	0
87	20241014	185900	13194696	906	906	906	906	0
88	20241014	185800	13194696	906	906	906	906	0
89	20241014	185700	13194696	906	906	906	906	0
90	20241014	185600	13194696	906	906	906	906	0
91	20241014	185500	13194696	906	906	906	906	0
92	20241014	185400	13194696	906	906	906	906	10
93	20241014	185300	13194696	906	906	906	906	0
94	20241014	185200	13194696	906	906	906	906	0
95	20241014	185100	13194696	906	906	906	906	0
96	20241014	185000	13194696	906	906	906	906	0
97	20241014	184900	13194696	906	906	906	906	0
98	20241014	184800	13194696	906	906	906	906	0
99	20241014	184700	13194696	906	906	906	906	0
100	20241014	184600	13194696	906	906	906	906	0
101	20241014	184500	13194696	906	906	906	906	0
102	20241014	184400	13194696	906	906	906	906	0
103	20241014	184300	13194696	906	906	906	906	0
104	20241014	184200	13194696	906	906	906	906	0
105	20241014	184100	13194696	906	906	906	906	0
106	20241014	184000	13194696	906	906	906	906	0
107	20241014	183900	13194696	906	906	906	906	0
108	20241014	183800	13194696	906	906	906	906	0
109	20241014	183700	13194696	906	906	906	906	0
110	20241014	183600	13194696	906	906	906	906	0
111	20241014	183500	13194696	906	906	906	906	0
112	20241014	183400	13194696	906	906	906	906	0
113	20241014	183300	13194696	906	906	906	906	0
114	20241014	183200	13194696	906	906	906	906	0
115	20241014	183100	13194696	906	906	906	906	0
116	20241014	183000	13194696	906	906	906	906	0
117	20241014	182900	13194696	906	906	906	906	0
118	20241014	182800	13194696	906	906	906	906	0
119	20241014	182700	13194696	906	906	906	906	0
120	20241014	182600	13194696	906	906	906	906	0
121	20241014	182500	13194696	906	906	906	906	0
122	20241014	182400	13194696	906	906	906	906	10
123	20241014	182300	13194696	906	906	906	906	0
124	20241014	182200	13194696	906	906	906	906	0
125	20241014	182100	13194696	906	906	906	906	0
126	20241014	182000	13194696	906	906	906	906	0
127	20241014	181900	13194696	906	906	906	906	0
128	20241014	181800	13194696	906	906	906	906	0
129	20241014	181700	13194696	906	906	906	906	0
130	20241014	181600	13194696	906	906	906	906	0
131	20241014	181500	13194696	906	906	906	906	0
132	20241014	181400	13194696	906	906	906	906	0
133	20241014	181300	13194696	906	906	906	906	0
134	20241014	181200	13194696	906	906	906	906	0
135	20241014	181100	13194696	906	906	906	906	0
136	20241014	181000	13194696	906	906	906	906	0
137	20241014	180900	13194696	906	906	906	906	0
138	20241014	180800	13194696	906	906	906	906	0
139	20241014	180700	13194696	906	906	906	906	0
140	20241014	180600	13194696	906	906	906	906	0
141	20241014	180500	13194696	906	906	906	906	0
142	20241014	180400	13194696	906	906	906	906	0
143	20241014	180300	13194696	906	906	906	906	0
144	20241014	180200	13194696	906	906	906	906	0
145	20241014	180100	13194696	906	906	906	906	0
146	20241014	180000	13194696	906	906	906	906	0
147	20241014	175900	13194696	906	906	906	906	0
148	20241014	175800	13194696	906	906	906	906	0
149	20241014	175700	13194696	906	906	906	906	0
150	20241014	175600	13194696	906	906	906	906	0
151	20241014	175500	13194696	906	906	906	906	0
152	20241014	175400	13194696	906	906	906	906	10
153	20241014	175300	13194696	906	906	906	906	0
154	20241014	175200	13194696	906	906	906	906	0
155	20241014	175100	13194696	906	906	906	906	0
156	20241014	175000	13194696	906	906	906	906	0
157	20241014	174900	13194696	906	906	906	906	0
158	20241014	174800	13194696	906	906	906	906	0
159	20241014	174700	13194696	906	906	906	906	0
160	20241014	174600	13194696	906	906	906	906	0
161	20241014	174500	13194696	906	906	906	906	0
162	20241014	174400	13194696	906	906	906	906	0
163	20241014	174300	13194696	906	906	906	906	0
164	20241014	174200	13194696	906	906	906	906	0
165	20241014	174100	13194696	906	906	906	906	0
166	20241014	174000	13194696	906	906	906	906	0
167	20241014	173900	13194696	906	906	906	906	0
168	20241014	173800	13194696	906	906	906	906	0
169	20241014	173700	13194696	906	906	906	906	0
170	20241014	173600	13194696	906	906	906	906	0
171	20241014	173500	13194696	906	906	906	906	0
172	20241014	173400	13194696	906	906	906	906	0
173	20241014	173300	13194696	906	906	906	906	0
174	20241014	173200	13194696	906	906	906	906	0
175	20241014	173100	13194696	906	906	906	906	0
176	20241014	173000	13194696	906	906	906	906	0
177	20241014	172900	13194696	906	906	906	906	0
178	20241014	172800	13194696	906	906	906	906	0
179	20241014	172700	13194696	906	906	906	906	0
180	20241014	172600	13194696	906	906	906	906	0
181	20241014	172500	13194696	906	906	906	906	0
182	20241014	172400	13194696	906	906	906	906	10
183	20241014	172300	13194696	906	906	906	906	0
184	20241014	172200	13194696	906	906	906	906	0
185	20241014	172100	13194696	906	906	906	906	0
186	20241014	172000	13194696	906	906	906	906	0
187	20241014	171900	13194696	906	906	906	906	0
188	20241014	171800	13194696	906	906	906	906	0
189	20241014	171700	13194696	906	906	906	906	0
190	20241014	171600	13194696	906	906	906	906	0
191	20241014	171500	13194696	906	906	906	906	0
192	20241014	171400	13194696	906	906	906	906	0
193	20241014	171300	13194696	906	906	906	906	0
194	20241014	171200	13194696	906	906	906	906	0
195	20241014	171100	13194696	906	906	906	906	0
196	20241014	171000	13194696	906	906	906	906	0
197	20241014	170900	13194696	906	906	906	906	0
198	20241014	170800	13194696	906	906	906	906	0
199	20241014	170700	13194696	906	906	906	906	0
200	20241014	170600	13194696	906	906	906	906	0
201	20241014	170500	13194696	906	906	906	906	0
202	20241014	170400	13194696	906	906	906	906	0
203	20241014	170300	13194696	906	906	906	906	0
204	20241014	170200	13194696	906	906	906	906	0
205	20241014	170100	13194696	906	906	906	906	0
206	20241014	170000	13194696	906	906	906	906	0
207	20241014	165900	13194696	906	906	906	906	0
208	20241014	165800	13194696	906	906	906	906	0
209	20241014	165700	13194696	906	906	906	906	0
210	20241014	165600	13194696	906	906	906	906	0
211	20241014	165500	13194696	906	906	906	906	0
212	20241014	165400	13194696	906	906	906	906	10
213	20241014	165300	13194696	906	906	906	906	0
214	20241014	165200	13194696	906	906	906	906	0
215	20241014	165100	13194696	906	906	906	906	0
216	20241014	165000	13194696	906	906	906	906	0
217	20241014	164900	13194696	906	906	906	906	0
218	20241014	164800	13194696	906	906	906	906	0
219	20241014	164700	13194696	906	906	906	906	0
220	20241014	164600	13194696	906	906	906	906	0
221	20241014	164500	13194696	906	906	906	906	0
222	20241014	164400	13194696	906	906	906	906	0
223	20241014	164300	13194696	906	906	906	906	0
224	20241014	164200	13194696	906	906	906	906	0
225	20241014	164100	13194696	906	906	906	906	0
226	20241014	164000	13194696	906	906	906	906	0
227	20241014	163900	13194696	906	906	906	906	0
228	20241014	163800	13194696	906	906	906	906	0
229	20241014	163700	13194696	906	906	906	906	0
230	20241014	163600	13194696	906	906	906	906	0
231	20241014	163500	13194696	906	906	906	906	0
232	20241014	163400	13194696	906	906	906	906	0
233	20241014	163300	13194696	906	906	906	906	0
234	20241014	163200	13194696	906	906	906	906	0
235	20241014	163100	13194696	906	906	906	906	0
236	20241014	163000	13194696	906	906	906	906	0
237	20241014	162900	13194696	906	906	906	906	0
238	20241014	162800	13194696	906	906	906	906	0
239	20241014	162700	13194696	906	906	906	906	0
240	20241014	162600	13194696	906	906	906	906	0
241	20241014	162500	13194696	906	906	906	906	0
242	20241014	162400	13194696	906	906	906	906	10
243	20241014	162300	13194696	906	906	906	906	0
244	20241014	162200	13194696	906	906	906	906	0
245	20241014	162100	13194696	906	906	906	906	0
246	20241014	162000	13194696	906	906	906	906	0
247	20241014	161900	13194696	906	906	906	906	0
248	20241014	161800	13194696	906	906	906	906	0
249	20241014	161700	13194696	906	906	906	906	0
250	20241014	161600	13194696	906	906	906	906	0
251	20241014	161500	13194696	906	906	906	906	0
252	20241014	161400	13194696	906	906	906	906	0
253	20241014	161300	13194696	906	906	906	906	0
254	20241014	161200	13194696	906	906	906	906	0
255	20241014	161100	13194696	906	906	906	906	0
256	20241014	161000	13194696	906	906	906	906	0
257	20241014	160900	13194696	906	906	906	906	0
258	20241014	160800	13194696	906	906	906	906	0
259	20241014	160700	13194696	906	906	906	906	0
260	20241014	160600	13194696	906	906	906	906	0
261	20241014	160500	13194696	906	906	906	906	0
262	20241014	160400	13194696	906	906	906	906	0
263	20241014	160300	13194696	906	906	906	906	0
264	20241014	160200	13194696	906	906	906	906	0
265	20241014	160100	13194696	906	906	906	906	0
266	20241014	160000	13194696	906	906	906	906	0
267	20241014	155900	13194696	906	906	906	906	0
268	20241014	155800	13194696	906	906	906	906	0
269	20241014	155700	13194696	906	906	906	906	0
270	20241014	155600	13194696	906	906	906	906	0
271	20241014	155500	13194696	906	906	906	906	0
272	20241014	155400	13194696	906	906	906	906	10
273	20241014	155300	13194696	906	906	906	906	0
274	20241014	155200	13194696	906	906	906	906	0
275	20241014	155100	13194696	906	906	906	906	0
276	20241014	155000	13194696	906	906	906	906	0
277	20241014	154900	13194696	906	906	906	906	0
278	20241014	154800	13194696	906	906	906	906	0
279	20241014	154700	13194696	906	906	906	906	0
280	20241014	154600	13194696	906	906	906	906	0
281	20241014	154500	13194696	906	906	906	906	0
282	20241014	154400	13194696	906	906	906	906	0
283	20241014	154300	13194696	906	906	906	906	0
284	20241014	154200	13194696	906	906	906	906	0
285	20241014	154100	13194696	906	906	906	906	0
286	20241014	154000	13194696	906	906	906	906	0
287	20241014	153900	13194696	906	906	906	906	0
288	20241014	153800	13194696	906	906	906	906	0
289	20241014	153700	13194696	906	906	906	906	0
290	20241014	153600	13194696	906	906	906	906	0
291	20241014	153500	13194696	906	906	906	906	0
292	20241014	153400	13194696	906	906	906	906	0
293	20241014	153300	13194696	906	906	906	906	0
294	20241014	153200	13194696	906	906	906	906	0
295	20241014	153100	13194696	906	906	906	906	0
296	20241014	153000	13194696	906	906	906	906	10
297	20241014	152900	13185636	907	907	907	907	0
298	20241014	152800	13185636	907	907	907	907	0
299	20241014	152700	13185636	907	907	907	907	0
300	20241014	152600	13185636	907	907	907	907	0
301	20241014	152500	13185636	907	907	907	907	0
302	20241014	152400	13185636	907	907	907	907	0
303	20241014	152300	13185636	907	907	907	907	0
304	20241014	152200	13185636	907	907	907	907	0
305	20241014	152100	13185636	907	907	907	907	0
306	20241014	152000	13185636	907	907	907	907	0
307	20241014	151900	13185636	907	907	907	907	0
308	20241014	151800	13185636	907	907	907	907	0
309	20241014	151700	13185636	907	907	907	907	0
310	20241014	151600	13185636	907	907	907	907	0
311	20241014	151500	13185636	907	907	907	907	0
312	20241014	151400	13185636	907	907	907	907	0
313	20241014	151300	13185636	907	907	907	907	0
314	20241014	151200	13185636	907	904	907	904	3
315	20241014	151100	13182921	904	904	904	904	0
316	20241014	151000	13182921	904	904	904	904	0
317	20241014	150900	13182921	904	904	904	904	0
318	20241014	150800	13182921	904	904	904	904	0
319	20241014	150700	13182921	904	904	904	904	0
320	20241014	150600	13182921	904	904	904	904	0
321	20241014	150500	13182921	904	904	904	904	0
322	20241014	150400	13182921	904	904	904	904	0
323	20241014	150300	13182921	904	904	904	904	0
324	20241014	150200	13182921	904	904	904	904	100
325	20241014	150100	13092521	904	904	904	904	0
326	20241014	150000	13092521	904	904	904	904	0
327	20241014	145900	13092521	904	904	904	904	0
328	20241014	145800	13092521	904	904	904	904	0
329	20241014	145700	13092521	904	904	904	904	0
330	20241014	145600	13092521	904	904	904	904	0
331	20241014	145500	13092521	904	904	904	904	0
332	20241014	145400	13092521	904	904	904	904	0
333	20241014	145300	13092521	904	904	904	904	131
334	20241014	145200	12974097	904	904	904	904	0
335	20241014	145100	12974097	904	904	904	904	0
336	20241014	145000	12974097	904	904	904	904	0
337	20241014	144900	12974097	904	904	904	904	0
338	20241014	144800	12974097	904	904	904	904	0
339	20241014	144700	12974097	904	904	904	904	0
340	20241014	144600	12974097	904	904	904	904	1
341	20241014	144500	12973193	906	906	906	906	150
342	20241014	144400	12837293	906	906	906	906	0
343	20241014	144300	12837293	906	906	906	906	0
344	20241014	144200	12837293	906	906	906	906	0
345	20241014	144100	12837293	906	906	906	906	0
346	20241014	144000	12837293	906	906	906	906	0
347	20241014	143900	12837293	906	906	906	906	0
348	20241014	143800	12837293	906	906	906	906	0
349	20241014	143700	12837293	906	906	906	906	0
350	20241014	143600	12837293	906	906	906	906	0
351	20241014	143500	12837293	906	906	906	906	0
352	20241014	143400	12837293	906	906	906	906	0
353	20241014	143300	12837293	906	906	906	906	0
354	20241014	143200	12837293	906	906	906	906	0
355	20241014	143100	12837293	906	906	906	906	0
356	20241014	143000	12837293	906	906	906	906	0
357	20241014	142900	12837293	906	906	906	906	0
358	20241014	142800	12837293	906	906	906	906	0
359	20241014	142700	12837293	906	906	906	906	0
360	20241014	142600	12837293	906	906	906	906	0
361	20241014	142500	12837293	906	906	906	906	0
362	20241014	142400	12837293	906	906	906	906	0
363	20241014	142300	12837293	906	906	906	906	0
364	20241014	142200	12837293	906	906	906	906	0
365	20241014	142100	12837293	906	906	906	906	0
366	20241014	142000	12837293	906	906	906	906	0
367	20241014	141900	12837293	906	906	906	906	0
368	20241014	141800	12837293	906	906	906	906	0
369	20241014	141700	12837293	906	906	906	906	0
370	20241014	141600	12837293	906	906	906	906	0
371	20241014	141500	12837293	906	906	906	906	0
372	20241014	141400	12837293	906	906	906	906	12
373	20241014	141300	12826421	906	906	906	906	0
374	20241014	141200	12826421	906	906	906	906	0
375	20241014	141100	12826421	906	906	906	906	0
376	20241014	141000	12826421	906	906	906	906	0
377	20241014	140900	12826421	906	906	906	906	0
378	20241014	140800	12826421	906	906	906	906	0
379	20241014	140700	12826421	906	906	906	906	0
380	20241014	140600	12826421	906	906	906	906	0
381	20241014	140500	12826421	906	906	906	906	0
382	20241014	140400	12826421	906	906	906	906	0
383	20241014	140300	12826421	906	906	906	906	0
384	20241014	140200	12826421	906	906	906	906	0
385	20241014	140100	12826421	906	906	906	906	0
386	20241014	140000	12826421	906	906	906	906	0
387	20241014	135900	12826421	906	906	906	906	0
388	20241014	135800	12826421	906	906	906	906	0
389	20241014	135700	12826421	906	906	906	906	0
390	20241014	135600	12826421	906	906	906	906	0
391	20241014	135500	12826421	906	906	906	906	0
392	20241014	135400	12826421	906	906	906	906	0
393	20241014	135300	12826421	906	906	906	906	0
394	20241014	135200	12826421	906	906	906	906	0
395	20241014	135100	12826421	906	906	906	906	0
396	20241014	135000	12826421	906	906	906	906	0
397	20241014	134900	12826421	906	906	906	906	0
398	20241014	134800	12826421	906	906	906	906	0
399	20241014	134700	12826421	906	906	906	906	0
400	20241014	134600	12826421	906	906	906	906	0
401	20241014	134500	12826421	906	906	906	906	0
402	20241014	134400	12826421	906	906	906	906	0
403	20241014	134300	12826421	906	906	906	906	0
404	20241014	134200	12826421	906	906	906	906	0
405	20241014	134100	12826421	906	906	906	906	0
406	20241014	134000	12826421	906	906	906	906	0
407	20241014	133900	12826421	906	906	906	906	0
408	20241014	133800	12826421	906	906	906	906	0
409	20241014	133700	12826421	906	906	906	906	0
410	20241014	133600	12826421	906	906	906	906	0
411	20241014	133500	12826421	906	906	906	906	0
412	20241014	133400	12826421	906	906	906	906	0
413	20241014	133300	12826421	906	906	906	906	0
414	20241014	133200	12826421	906	906	906	906	0
415	20241014	133100	12826421	906	906	906	906	0
416	20241014	133000	12826421	906	906	906	906	0
417	20241014	132900	12826421	906	906	906	906	0
418	20241014	132800	12826421	906	906	906	906	0
419	20241014	132700	12826421	906	906	906	900	3
420	20241014	132600	12823709	900	900	900	900	0
421	20241014	132500	12823709	900	900	900	900	0
422	20241014	132400	12823709	900	900	900	900	0
423	20241014	132300	12823709	900	900	900	900	0
424	20241014	132200	12823709	900	900	900	900	0
425	20241014	132100	12823709	900	900	900	900	0
426	20241014	132000	12823709	900	900	900	900	0
427	20241014	131900	12823709	900	900	900	900	0
428	20241014	131800	12823709	900	900	900	900	0
429	20241014	131700	12823709	900	900	900	900	0
430	20241014	131600	12823709	900	900	900	900	0
431	20241014	131500	12823709	900	900	900	900	0
432	20241014	131400	12823709	900	900	900	900	0
433	20241014	131300	12823709	900	900	900	900	0
434	20241014	131200	12823709	900	900	900	900	0
435	20241014	131100	12823709	900	900	900	900	0
436	20241014	131000	12823709	900	900	900	900	0
437	20241014	130900	12823709	900	900	900	900	0
438	20241014	130800	12823709	900	900	900	900	0
439	20241014	130700	12823709	900	900	900	900	0
440	20241014	130600	12823709	900	900	900	900	1
441	20241014	130500	12822809	906	906	906	906	0
442	20241014	130400	12822809	906	906	906	906	0
443	20241014	130300	12822809	906	906	906	906	0
444	20241014	130200	12822809	906	906	906	906	0
445	20241014	130100	12822809	906	906	906	906	0
446	20241014	130000	12822809	906	906	906	906	0
447	20241014	125900	12822809	906	906	906	906	0
448	20241014	125800	12822809	906	906	906	906	0
449	20241014	125700	12822809	906	906	906	906	0
450	20241014	125600	12822809	906	906	906	906	0
451	20241014	125500	12822809	906	906	906	906	0
452	20241014	125400	12822809	906	906	906	906	200
453	20241014	125300	12641609	906	906	906	906	0
454	20241014	125200	12641609	906	906	906	906	0
455	20241014	125100	12641609	906	906	906	906	0
456	20241014	125000	12641609	906	906	906	906	0
457	20241014	124900	12641609	906	906	906	906	0
458	20241014	124800	12641609	906	906	906	906	0
459	20241014	124700	12641609	906	906	906	906	0
460	20241014	124600	12641609	906	906	906	906	0
461	20241014	124500	12641609	906	906	906	906	0
462	20241014	124400	12641609	906	906	906	906	2
463	20241014	124300	12639797	899	899	899	899	0
464	20241014	124200	12639797	899	899	899	899	0
465	20241014	124100	12639797	899	899	899	899	0
466	20241014	124000	12639797	899	899	899	899	0
467	20241014	123900	12639797	899	899	899	899	0
468	20241014	123800	12639797	899	899	899	899	0
469	20241014	123700	12639797	899	899	899	899	338
470	20241014	123600	12335935	899	899	899	899	0
471	20241014	123500	12335935	899	899	899	899	28
472	20241014	123400	12310763	899	899	899	899	6
473	20241014	123300	12305369	896	896	896	896	0
474	20241014	123200	12305369	896	896	896	896	0
475	20241014	123100	12305369	896	896	896	896	0
476	20241014	123000	12305369	896	896	896	896	0
477	20241014	122900	12305369	896	896	896	896	0
478	20241014	122800	12305369	896	896	896	896	0
479	20241014	122700	12305369	896	896	896	896	0
480	20241014	122600	12305369	896	896	896	896	0
481	20241014	122500	12305369	896	896	896	896	0
482	20241014	122400	12305369	896	896	896	896	0
483	20241014	122300	12305369	896	896	896	896	0
484	20241014	122200	12305369	896	896	896	896	0
485	20241014	122100	12305369	896	896	896	896	0
486	20241014	122000	12305369	896	896	896	896	0
487	20241014	121900	12305369	896	896	896	896	0
488	20241014	121800	12305369	896	896	896	896	0
489	20241014	121700	12305369	896	896	896	896	0
490	20241014	121600	12305369	896	896	896	896	0
491	20241014	121500	12305369	896	896	896	896	0
492	20241014	121400	12305369	896	896	896	896	0
493	20241014	121300	12305369	896	896	896	896	0
494	20241014	121200	12305369	896	896	896	896	0
495	20241014	121100	12305369	896	896	896	896	0
496	20241014	121000	12305369	896	896	896	896	0
497	20241014	120900	12305369	896	894	896	893	389
498	20241014	120800	11957767	904	904	904	904	0
499	20241014	120700	11957767	904	904	904	904	0
500	20241014	120600	11957767	904	904	904	904	0
501	20241014	120500	11957767	904	904	904	904	1
502	20241014	120400	11956863	907	907	907	907	1
503	20241014	120300	11955956	910	910	910	910	0
504	20241014	120200	11955956	910	910	910	910	0
505	20241014	120100	11955956	910	910	910	910	0
506	20241014	120000	11955956	910	910	910	910	0
507	20241014	115900	11955956	910	910	910	910	0
508	20241014	115800	11955956	910	910	910	910	0
509	20241014	115700	11955956	910	893	910	892	3110
510	20241014	115600	9172818	894	894	894	894	321
511	20241014	115500	8885844	899	899	899	899	0
512	20241014	115400	8885844	899	899	899	899	2
513	20241014	115300	8884046	903	903	903	903	0
514	20241014	115200	8884046	903	907	909	902	7
515	20241014	115100	8877701	906	906	906	906	1
516	20241014	115000	8876795	905	905	905	905	1
517	20241014	114900	8875890	899	899	899	899	0
518	20241014	114800	8875890	899	899	899	899	0
519	20241014	114700	8875890	899	899	899	899	0
520	20241014	114600	8875890	899	899	899	899	0
521	20241014	114500	8875890	899	899	899	899	0
522	20241014	114400	8875890	899	899	899	899	0
523	20241014	114300	8875890	899	899	899	899	0
524	20241014	114200	8875890	899	899	899	899	0
525	20241014	114100	8875890	899	899	899	899	0
526	20241014	114000	8875890	899	899	899	899	0
527	20241014	113900	8875890	899	899	899	899	0
528	20241014	113800	8875890	899	899	899	899	0
529	20241014	113700	8875890	899	899	899	899	0
530	20241014	113600	8875890	899	899	899	899	0
531	20241014	113500	8875890	899	899	899	899	0
532	20241014	113400	8875890	899	899	899	899	0
533	20241014	113300	8875890	899	899	899	899	0
534	20241014	113200	8875890	899	899	899	899	2066
535	20241014	113100	7018556	914	914	914	914	0
536	20241014	113000	7018556	914	917	929	914	2071
537	20241014	112900	5095358	929	929	929	929	0
538	20241014	112800	5095358	929	896	929	896	1600
539	20241014	112700	3641034	890	890	890	890	0
540	20241014	112600	3641034	890	890	890	890	0
541	20241014	112500	3641034	890	890	890	890	0
542	20241014	112400	3641034	890	890	890	890	0
543	20241014	112300	3641034	890	890	890	890	0
544	20241014	112200	3641034	890	890	890	890	0
545	20241014	112100	3641034	890	890	890	890	0
546	20241014	112000	3641034	890	890	890	890	0
547	20241014	111900	3641034	890	890	890	890	0
548	20241014	111800	3641034	890	890	890	890	0
549	20241014	111700	3641034	890	890	890	890	0
550	20241014	111600	3641034	890	890	890	890	23
551	20241014	111500	3620564	890	890	890	890	0
552	20241014	111400	3620564	890	890	890	890	500
553	20241014	111300	3175564	890	890	890	890	0
554	20241014	111200	3175564	890	890	890	890	48
555	20241014	111100	3132844	890	890	890	890	0
556	20241014	111000	3132844	890	891	891	890	379
557	20241014	110900	2795157	893	893	893	893	2
558	20241014	110800	2793371	893	893	893	893	2
559	20241014	110700	2791585	897	897	897	897	0
560	20241014	110600	2791585	897	897	897	897	0
561	20241014	110500	2791585	897	897	897	897	0
562	20241014	110400	2791585	897	897	897	897	0
563	20241014	110300	2791585	897	897	897	897	0
564	20241014	110200	2791585	897	897	897	897	0
565	20241014	110100	2791585	897	897	897	897	0
566	20241014	110000	2791585	897	897	897	897	0
567	20241014	105900	2791585	897	897	897	897	0
568	20241014	105800	2791585	897	897	897	897	0
569	20241014	105700	2791585	897	897	897	897	0
570	20241014	105600	2791585	897	897	897	897	0
571	20241014	105500	2791585	897	897	897	897	0
572	20241014	105400	2791585	897	897	897	897	0
573	20241014	105300	2791585	897	897	897	897	0
574	20241014	105200	2791585	897	897	897	897	0
575	20241014	105100	2791585	897	897	897	897	0
576	20241014	105000	2791585	897	897	897	897	0
577	20241014	104900	2791585	897	897	897	897	0
578	20241014	104800	2791585	897	897	897	897	0
579	20241014	104700	2791585	897	897	897	897	0
580	20241014	104600	2791585	897	897	897	897	0
581	20241014	104500	2791585	897	897	897	897	0
582	20241014	104400	2791585	897	897	897	897	0
583	20241014	104300	2791585	897	897	897	897	0
584	20241014	104200	2791585	897	897	897	897	0
585	20241014	104100	2791585	897	897	897	897	0
586	20241014	104000	2791585	897	897	897	897	0
587	20241014	103900	2791585	897	897	897	897	0
588	20241014	103800	2791585	897	897	897	897	0
589	20241014	103700	2791585	897	897	897	897	0
590	20241014	103600	2791585	897	897	897	897	0
591	20241014	103500	2791585	897	897	897	897	0
592	20241014	103400	2791585	897	897	897	897	0
593	20241014	103300	2791585	897	897	897	897	0
594	20241014	103200	2791585	897	897	897	897	0
595	20241014	103100	2791585	897	897	897	897	0
596	20241014	103000	2791585	897	897	897	897	0
597	20241014	102900	2791585	897	897	897	897	0
598	20241014	102800	2791585	897	897	897	897	0
599	20241014	102700	2791585	897	897	897	897	0
600	20241014	102600	2791585	897	897	897	897	0
601	20241014	102500	2791585	897	897	897	897	0
602	20241014	102400	2791585	897	897	897	897	0
603	20241014	102300	2791585	897	897	897	897	0
604	20241014	102200	2791585	897	897	897	897	0
605	20241014	102100	2791585	897	897	897	897	0
606	20241014	102000	2791585	897	897	897	897	0
607	20241014	101900	2791585	897	897	897	897	0
608	20241014	101800	2791585	897	897	897	897	0
609	20241014	101700	2791585	897	897	897	897	0
610	20241014	101600	2791585	897	897	897	897	0
611	20241014	101500	2791585	897	897	897	897	0
612	20241014	101400	2791585	897	897	897	897	0
613	20241014	101300	2791585	897	897	897	897	0
614	20241014	101200	2791585	897	897	897	897	0
615	20241014	101100	2791585	897	897	897	897	0
616	20241014	101000	2791585	897	897	897	897	0
617	20241014	100900	2791585	897	897	897	897	0
618	20241014	100800	2791585	897	897	897	897	0
619	20241014	100700	2791585	897	897	897	897	0
620	20241014	100600	2791585	897	897	897	897	0
621	20241014	100500	2791585	897	897	897	897	0
622	20241014	100400	2791585	897	897	897	897	0
623	20241014	100300	2791585	897	897	897	897	0
624	20241014	100200	2791585	897	897	897	897	0
625	20241014	100100	2791585	897	897	897	897	0
626	20241014	100000	2791585	897	897	897	897	0
627	20241014	095900	2791585	897	897	897	897	0
628	20241014	095800	2791585	897	897	897	897	0
629	20241014	095700	2791585	897	897	897	897	0
630	20241014	095600	2791585	897	897	897	897	0
631	20241014	095500	2791585	897	897	897	897	0
632	20241014	095400	2791585	897	897	897	897	0
633	20241014	095300	2791585	897	897	897	897	0
634	20241014	095200	2791585	897	897	897	897	0
635	20241014	095100	2791585	897	897	897	897	0
636	20241014	095000	2791585	897	897	897	897	0
637	20241014	094900	2791585	897	897	897	897	0
638	20241014	094800	2791585	897	897	897	897	0
639	20241014	094700	2791585	897	897	897	897	0
640	20241014	094600	2791585	897	897	897	897	0
641	20241014	094500	2791585	897	897	897	897	0
642	20241014	094400	2791585	897	897	897	897	3
643	20241014	094300	2788894	897	897	897	897	0
644	20241014	094200	2788894	897	897	897	897	0
645	20241014	094100	2788894	897	897	897	897	0
646	20241014	094000	2788894	897	897	897	897	0
647	20241014	093900	2788894	897	897	897	897	3
648	20241014	093800	2786203	897	897	897	897	0
649	20241014	093700	2786203	897	897	897	897	13
650	20241014	093600	2774542	885	885	885	885	0
651	20241014	093500	2774542	885	885	885	885	0
652	20241014	093400	2774542	885	885	885	885	0
653	20241014	093300	2774542	885	885	885	885	0
654	20241014	093200	2774542	885	885	885	885	37
655	20241014	093100	2741797	885	885	885	885	1
656	20241014	093000	2740912	884	884	884	884	0
657	20241014	092900	2740912	884	884	884	884	0
658	20241014	092800	2740912	884	884	884	884	0
659	20241014	092700	2740912	884	884	884	884	0
660	20241014	092600	2740912	884	884	884	884	0
661	20241014	092500	2740912	884	884	884	884	0
662	20241014	092400	2740912	884	884	884	884	0
663	20241014	092300	2740912	884	884	884	884	0
664	20241014	092200	2740912	884	884	884	884	0
665	20241014	092100	2740912	884	884	884	884	0
666	20241014	092000	2740912	884	884	884	884	0
667	20241014	091900	2740912	884	884	884	884	0
668	20241014	091800	2740912	884	884	884	884	3
669	20241014	091700	2738260	883	883	883	883	0
670	20241014	091600	2738260	883	883	883	883	0
671	20241014	091500	2738260	883	883	883	883	0
672	20241014	091400	2738260	883	883	883	883	0
673	20241014	091300	2738260	883	883	883	883	0
674	20241014	091200	2738260	883	883	883	883	0
675	20241014	091100	2738260	883	883	883	883	0
676	20241014	091000	2738260	883	883	883	883	0
677	20241014	090900	2738260	883	883	883	883	0
678	20241014	090800	2738260	883	883	883	883	1
679	20241014	090700	2737377	897	897	897	897	0
680	20241014	090600	2737377	897	897	897	897	0
681	20241014	090500	2737377	897	897	897	897	0
682	20241014	090400	2737377	897	897	897	897	1
683	20241014	090300	2736480	885	885	885	885	0
684	20241014	090200	2736480	885	885	885	885	862
685	20241014	090100	1973610	885	885	885	885	2225
686	20241014	090000	4485	897	897	897	897	5