KissMeData/215790/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	204300	34676040	526	526	526	526	652
3	20241002	204200	34676040	526	526	526	526	0
4	20241002	204100	34676040	526	526	526	526	0
5	20241002	204000	34676040	526	526	526	526	0
6	20241002	203900	34676040	526	526	526	526	0
7	20241002	203800	34676040	526	526	526	526	0
8	20241002	203700	34676040	526	526	526	526	0
9	20241002	203600	34676040	526	526	526	526	0
10	20241002	203500	34676040	526	526	526	526	0
11	20241002	203400	34676040	526	526	526	526	0
12	20241002	203300	34676040	526	526	526	526	0
13	20241002	203200	34676040	526	526	526	526	0
14	20241002	203100	34676040	526	526	526	526	0
15	20241002	203000	34676040	526	526	526	526	0
16	20241002	202900	34676040	526	526	526	526	0
17	20241002	202800	34676040	526	526	526	526	0
18	20241002	202700	34676040	526	526	526	526	0
19	20241002	202600	34676040	526	526	526	526	0
20	20241002	202500	34676040	526	526	526	526	0
21	20241002	202400	34676040	526	526	526	526	0
22	20241002	202300	34676040	526	526	526	526	0
23	20241002	202200	34676040	526	526	526	526	0
24	20241002	202100	34676040	526	526	526	526	0
25	20241002	202000	34676040	526	526	526	526	0
26	20241002	201900	34676040	526	526	526	526	0
27	20241002	201800	34676040	526	526	526	526	0
28	20241002	201700	34676040	526	526	526	526	0
29	20241002	201600	34676040	526	526	526	526	0
30	20241002	201500	34676040	526	526	526	526	0
31	20241002	201400	34676040	526	526	526	526	0
32	20241002	201300	34676040	526	526	526	526	652
33	20241002	201200	34676040	526	526	526	526	0
34	20241002	201100	34676040	526	526	526	526	0
35	20241002	201000	34676040	526	526	526	526	0
36	20241002	200900	34676040	526	526	526	526	0
37	20241002	200800	34676040	526	526	526	526	0
38	20241002	200700	34676040	526	526	526	526	0
39	20241002	200600	34676040	526	526	526	526	0
40	20241002	200500	34676040	526	526	526	526	0
41	20241002	200400	34676040	526	526	526	526	0
42	20241002	200300	34676040	526	526	526	526	0
43	20241002	200200	34676040	526	526	526	526	0
44	20241002	200100	34676040	526	526	526	526	0
45	20241002	200000	34676040	526	526	526	526	0
46	20241002	195900	34676040	526	526	526	526	0
47	20241002	195800	34676040	526	526	526	526	0
48	20241002	195700	34676040	526	526	526	526	0
49	20241002	195600	34676040	526	526	526	526	0
50	20241002	195500	34676040	526	526	526	526	0
51	20241002	195400	34676040	526	526	526	526	0
52	20241002	195300	34676040	526	526	526	526	0
53	20241002	195200	34676040	526	526	526	526	0
54	20241002	195100	34676040	526	526	526	526	0
55	20241002	195000	34676040	526	526	526	526	0
56	20241002	194900	34676040	526	526	526	526	0
57	20241002	194800	34676040	526	526	526	526	0
58	20241002	194700	34676040	526	526	526	526	0
59	20241002	194600	34676040	526	526	526	526	0
60	20241002	194500	34676040	526	526	526	526	0
61	20241002	194400	34676040	526	526	526	526	0
62	20241002	194300	34676040	526	526	526	526	652
63	20241002	194200	34676040	526	526	526	526	0
64	20241002	194100	34676040	526	526	526	526	0
65	20241002	194000	34676040	526	526	526	526	0
66	20241002	193900	34676040	526	526	526	526	0
67	20241002	193800	34676040	526	526	526	526	0
68	20241002	193700	34676040	526	526	526	526	0
69	20241002	193600	34676040	526	526	526	526	0
70	20241002	193500	34676040	526	526	526	526	0
71	20241002	193400	34676040	526	526	526	526	0
72	20241002	193300	34676040	526	526	526	526	0
73	20241002	193200	34676040	526	526	526	526	0
74	20241002	193100	34676040	526	526	526	526	0
75	20241002	193000	34676040	526	526	526	526	0
76	20241002	192900	34676040	526	526	526	526	0
77	20241002	192800	34676040	526	526	526	526	0
78	20241002	192700	34676040	526	526	526	526	0
79	20241002	192600	34676040	526	526	526	526	0
80	20241002	192500	34676040	526	526	526	526	0
81	20241002	192400	34676040	526	526	526	526	0
82	20241002	192300	34676040	526	526	526	526	0
83	20241002	192200	34676040	526	526	526	526	0
84	20241002	192100	34676040	526	526	526	526	0
85	20241002	192000	34676040	526	526	526	526	0
86	20241002	191900	34676040	526	526	526	526	0
87	20241002	191800	34676040	526	526	526	526	0
88	20241002	191700	34676040	526	526	526	526	0
89	20241002	191600	34676040	526	526	526	526	0
90	20241002	191500	34676040	526	526	526	526	0
91	20241002	191400	34676040	526	526	526	526	0
92	20241002	191300	34676040	526	526	526	526	652
93	20241002	191200	34676040	526	526	526	526	0
94	20241002	191100	34676040	526	526	526	526	0
95	20241002	191000	34676040	526	526	526	526	0
96	20241002	190900	34676040	526	526	526	526	0
97	20241002	190800	34676040	526	526	526	526	0
98	20241002	190700	34676040	526	526	526	526	0
99	20241002	190600	34676040	526	526	526	526	0
100	20241002	190500	34676040	526	526	526	526	0
101	20241002	190400	34676040	526	526	526	526	0
102	20241002	190300	34676040	526	526	526	526	0
103	20241002	190200	34676040	526	526	526	526	0
104	20241002	190100	34676040	526	526	526	526	0
105	20241002	190000	34676040	526	526	526	526	0
106	20241002	185900	34676040	526	526	526	526	0
107	20241002	185800	34676040	526	526	526	526	0
108	20241002	185700	34676040	526	526	526	526	0
109	20241002	185600	34676040	526	526	526	526	0
110	20241002	185500	34676040	526	526	526	526	0
111	20241002	185400	34676040	526	526	526	526	0
112	20241002	185300	34676040	526	526	526	526	0
113	20241002	185200	34676040	526	526	526	526	0
114	20241002	185100	34676040	526	526	526	526	0
115	20241002	185000	34676040	526	526	526	526	0
116	20241002	184900	34676040	526	526	526	526	0
117	20241002	184800	34676040	526	526	526	526	0
118	20241002	184700	34676040	526	526	526	526	0
119	20241002	184600	34676040	526	526	526	526	0
120	20241002	184500	34676040	526	526	526	526	0
121	20241002	184400	34676040	526	526	526	526	0
122	20241002	184300	34676040	526	526	526	526	652
123	20241002	184200	34676040	526	526	526	526	0
124	20241002	184100	34676040	526	526	526	526	0
125	20241002	184000	34676040	526	526	526	526	0
126	20241002	183900	34676040	526	526	526	526	0
127	20241002	183800	34676040	526	526	526	526	0
128	20241002	183700	34676040	526	526	526	526	0
129	20241002	183600	34676040	526	526	526	526	0
130	20241002	183500	34676040	526	526	526	526	0
131	20241002	183400	34676040	526	526	526	526	0
132	20241002	183300	34676040	526	526	526	526	0
133	20241002	183200	34676040	526	526	526	526	0
134	20241002	183100	34676040	526	526	526	526	0
135	20241002	183000	34676040	526	526	526	526	0
136	20241002	182900	34676040	526	526	526	526	0
137	20241002	182800	34676040	526	526	526	526	0
138	20241002	182700	34676040	526	526	526	526	0
139	20241002	182600	34676040	526	526	526	526	0
140	20241002	182500	34676040	526	526	526	526	0
141	20241002	182400	34676040	526	526	526	526	0
142	20241002	182300	34676040	526	526	526	526	0
143	20241002	182200	34676040	526	526	526	526	0
144	20241002	182100	34676040	526	526	526	526	0
145	20241002	182000	34676040	526	526	526	526	0
146	20241002	181900	34676040	526	526	526	526	0
147	20241002	181800	34676040	526	526	526	526	0
148	20241002	181700	34676040	526	526	526	526	0
149	20241002	181600	34676040	526	526	526	526	0
150	20241002	181500	34676040	526	526	526	526	0
151	20241002	181400	34676040	526	526	526	526	0
152	20241002	181300	34676040	526	526	526	526	652
153	20241002	181200	34676040	526	526	526	526	0
154	20241002	181100	34676040	526	526	526	526	0
155	20241002	181000	34676040	526	526	526	526	0
156	20241002	180900	34676040	526	526	526	526	0
157	20241002	180800	34676040	526	526	526	526	0
158	20241002	180700	34676040	526	526	526	526	0
159	20241002	180600	34676040	526	526	526	526	0
160	20241002	180500	34676040	526	526	526	526	0
161	20241002	180400	34676040	526	526	526	526	0
162	20241002	180300	34676040	526	526	526	526	0
163	20241002	180200	34676040	526	526	526	526	0
164	20241002	180100	34676040	526	526	526	526	0
165	20241002	180000	34676040	526	526	526	526	0
166	20241002	175900	34676040	526	526	526	526	0
167	20241002	175800	34676040	526	526	526	526	0
168	20241002	175700	34676040	526	526	526	526	0
169	20241002	175600	34676040	526	526	526	526	0
170	20241002	175500	34676040	526	526	526	526	0
171	20241002	175400	34676040	526	526	526	526	0
172	20241002	175300	34676040	526	526	526	526	0
173	20241002	175200	34676040	526	526	526	526	0
174	20241002	175100	34676040	526	526	526	526	0
175	20241002	175000	34676040	526	526	526	526	0
176	20241002	174900	34676040	526	526	526	526	0
177	20241002	174800	34676040	526	526	526	526	0
178	20241002	174700	34676040	526	526	526	526	0
179	20241002	174600	34676040	526	526	526	526	0
180	20241002	174500	34676040	526	526	526	526	0
181	20241002	174400	34676040	526	526	526	526	0
182	20241002	174300	34676040	526	526	526	526	652
183	20241002	174200	34676040	526	526	526	526	0
184	20241002	174100	34676040	526	526	526	526	0
185	20241002	174000	34676040	526	526	526	526	0
186	20241002	173900	34676040	526	526	526	526	0
187	20241002	173800	34676040	526	526	526	526	0
188	20241002	173700	34676040	526	526	526	526	0
189	20241002	173600	34676040	526	526	526	526	0
190	20241002	173500	34676040	526	526	526	526	0
191	20241002	173400	34676040	526	526	526	526	0
192	20241002	173300	34676040	526	526	526	526	0
193	20241002	173200	34676040	526	526	526	526	0
194	20241002	173100	34676040	526	526	526	526	0
195	20241002	173000	34676040	526	526	526	526	0
196	20241002	172900	34676040	526	526	526	526	0
197	20241002	172800	34676040	526	526	526	526	0
198	20241002	172700	34676040	526	526	526	526	0
199	20241002	172600	34676040	526	526	526	526	0
200	20241002	172500	34676040	526	526	526	526	0
201	20241002	172400	34676040	526	526	526	526	0
202	20241002	172300	34676040	526	526	526	526	0
203	20241002	172200	34676040	526	526	526	526	0
204	20241002	172100	34676040	526	526	526	526	0
205	20241002	172000	34676040	526	526	526	526	0
206	20241002	171900	34676040	526	526	526	526	0
207	20241002	171800	34676040	526	526	526	526	0
208	20241002	171700	34676040	526	526	526	526	0
209	20241002	171600	34676040	526	526	526	526	0
210	20241002	171500	34676040	526	526	526	526	0
211	20241002	171400	34676040	526	526	526	526	0
212	20241002	171300	34676040	526	526	526	526	652
213	20241002	171200	34676040	526	526	526	526	0
214	20241002	171100	34676040	526	526	526	526	0
215	20241002	171000	34676040	526	526	526	526	0
216	20241002	170900	34676040	526	526	526	526	0
217	20241002	170800	34676040	526	526	526	526	0
218	20241002	170700	34676040	526	526	526	526	0
219	20241002	170600	34676040	526	526	526	526	0
220	20241002	170500	34676040	526	526	526	526	0
221	20241002	170400	34676040	526	526	526	526	0
222	20241002	170300	34676040	526	526	526	526	0
223	20241002	170200	34676040	526	526	526	526	0
224	20241002	170100	34676040	526	526	526	526	0
225	20241002	170000	34676040	526	526	526	526	0
226	20241002	165900	34676040	526	526	526	526	0
227	20241002	165800	34676040	526	526	526	526	0
228	20241002	165700	34676040	526	526	526	526	0
229	20241002	165600	34676040	526	526	526	526	0
230	20241002	165500	34676040	526	526	526	526	0
231	20241002	165400	34676040	526	526	526	526	0
232	20241002	165300	34676040	526	526	526	526	0
233	20241002	165200	34676040	526	526	526	526	0
234	20241002	165100	34676040	526	526	526	526	0
235	20241002	165000	34676040	526	526	526	526	0
236	20241002	164900	34676040	526	526	526	526	0
237	20241002	164800	34676040	526	526	526	526	0
238	20241002	164700	34676040	526	526	526	526	0
239	20241002	164600	34676040	526	526	526	526	0
240	20241002	164500	34676040	526	526	526	526	0
241	20241002	164400	34676040	526	526	526	526	0
242	20241002	164300	34676040	526	526	526	526	652
243	20241002	164200	34676040	526	526	526	526	0
244	20241002	164100	34676040	526	526	526	526	0
245	20241002	164000	34676040	526	526	526	526	0
246	20241002	163900	34676040	526	526	526	526	0
247	20241002	163800	34676040	526	526	526	526	0
248	20241002	163700	34676040	526	526	526	526	0
249	20241002	163600	34676040	526	526	526	526	0
250	20241002	163500	34676040	526	526	526	526	0
251	20241002	163400	34676040	526	526	526	526	0
252	20241002	163300	34676040	526	526	526	526	0
253	20241002	163200	34676040	526	526	526	526	0
254	20241002	163100	34676040	526	526	526	526	0
255	20241002	163000	34676040	526	526	526	526	0
256	20241002	162900	34676040	526	526	526	526	0
257	20241002	162800	34676040	526	526	526	526	0
258	20241002	162700	34676040	526	526	526	526	0
259	20241002	162600	34676040	526	526	526	526	0
260	20241002	162500	34676040	526	526	526	526	0
261	20241002	162400	34676040	526	526	526	526	0
262	20241002	162300	34676040	526	526	526	526	0
263	20241002	162200	34676040	526	526	526	526	0
264	20241002	162100	34676040	526	526	526	526	0
265	20241002	162000	34676040	526	526	526	526	0
266	20241002	161900	34676040	526	526	526	526	0
267	20241002	161800	34676040	526	526	526	526	0
268	20241002	161700	34676040	526	526	526	526	0
269	20241002	161600	34676040	526	526	526	526	0
270	20241002	161500	34676040	526	526	526	526	0
271	20241002	161400	34676040	526	526	526	526	0
272	20241002	161300	34676040	526	526	526	526	652
273	20241002	161200	34676040	526	526	526	526	0
274	20241002	161100	34676040	526	526	526	526	0
275	20241002	161000	34676040	526	526	526	526	0
276	20241002	160900	34676040	526	526	526	526	0
277	20241002	160800	34676040	526	526	526	526	0
278	20241002	160700	34676040	526	526	526	526	0
279	20241002	160600	34676040	526	526	526	526	0
280	20241002	160500	34676040	526	526	526	526	0
281	20241002	160400	34676040	526	526	526	526	0
282	20241002	160300	34676040	526	526	526	526	0
283	20241002	160200	34676040	526	526	526	526	0
284	20241002	160100	34676040	526	526	526	526	0
285	20241002	160000	34676040	526	526	526	526	0
286	20241002	155900	34676040	526	526	526	526	0
287	20241002	155800	34676040	526	526	526	526	0
288	20241002	155700	34676040	526	526	526	526	0
289	20241002	155600	34676040	526	526	526	526	0
290	20241002	155500	34676040	526	526	526	526	0
291	20241002	155400	34676040	526	526	526	526	0
292	20241002	155300	34676040	526	526	526	526	0
293	20241002	155200	34676040	526	526	526	526	0
294	20241002	155100	34676040	526	526	526	526	0
295	20241002	155000	34676040	526	526	526	526	0
296	20241002	154900	34676040	526	526	526	526	0
297	20241002	154800	34676040	526	526	526	526	0
298	20241002	154700	34676040	526	526	526	526	0
299	20241002	154600	34676040	526	526	526	526	0
300	20241002	154500	34676040	526	526	526	526	0
301	20241002	154400	34676040	526	526	526	526	0
302	20241002	154300	34676040	526	526	526	526	652
303	20241002	154200	34676040	526	526	526	526	0
304	20241002	154100	34676040	526	526	526	526	0
305	20241002	154000	34676040	526	526	526	526	0
306	20241002	153900	34676040	526	526	526	526	0
307	20241002	153800	34676040	526	526	526	526	0
308	20241002	153700	34676040	526	526	526	526	0
309	20241002	153600	34676040	526	526	526	526	0
310	20241002	153500	34676040	526	526	526	526	0
311	20241002	153400	34676040	526	526	526	526	0
312	20241002	153300	34676040	526	526	526	526	0
313	20241002	153200	34676040	526	526	526	526	0
314	20241002	153100	34676040	526	526	526	526	0
315	20241002	153000	34676040	526	526	526	526	652
316	20241002	152900	34333088	527	527	527	527	0
317	20241002	152800	34333088	527	527	527	527	0
318	20241002	152700	34333088	527	527	527	527	0
319	20241002	152600	34333088	527	527	527	527	0
320	20241002	152500	34333088	527	527	527	527	0
321	20241002	152400	34333088	527	527	527	527	0
322	20241002	152300	34333088	527	527	527	527	0
323	20241002	152200	34333088	527	527	527	527	0
324	20241002	152100	34333088	527	527	527	527	0
325	20241002	152000	34333088	527	527	527	527	0
326	20241002	151900	34333088	527	527	527	527	0
327	20241002	151800	34333088	527	527	527	527	12
328	20241002	151700	34326764	526	526	526	526	0
329	20241002	151600	34326764	526	526	526	526	1846
330	20241002	151500	33355768	526	526	526	526	0
331	20241002	151400	33355768	526	526	526	526	0
332	20241002	151300	33355768	526	526	526	526	0
333	20241002	151200	33355768	526	526	526	526	0
334	20241002	151100	33355768	526	527	527	526	60
335	20241002	151000	33324207	528	528	528	528	0
336	20241002	150900	33324207	528	528	528	528	0
337	20241002	150800	33324207	528	528	528	528	0
338	20241002	150700	33324207	528	528	528	528	161
339	20241002	150600	33239199	528	528	528	528	0
340	20241002	150500	33239199	528	528	528	528	0
341	20241002	150400	33239199	528	528	528	528	0
342	20241002	150300	33239199	528	528	528	528	0
343	20241002	150200	33239199	528	528	528	528	0
344	20241002	150100	33239199	528	528	528	528	0
345	20241002	150000	33239199	528	528	528	528	0
346	20241002	145900	33239199	528	528	528	528	0
347	20241002	145800	33239199	528	528	528	528	0
348	20241002	145700	33239199	528	528	528	528	0
349	20241002	145600	33239199	528	528	528	528	0
350	20241002	145500	33239199	528	528	528	528	0
351	20241002	145400	33239199	528	528	528	528	0
352	20241002	145300	33239199	528	528	528	528	500
353	20241002	145200	32975199	528	528	528	528	0
354	20241002	145100	32975199	528	528	528	528	0
355	20241002	145000	32975199	528	528	528	528	0
356	20241002	144900	32975199	528	528	528	528	0
357	20241002	144800	32975199	528	528	528	528	0
358	20241002	144700	32975199	528	528	528	528	0
359	20241002	144600	32975199	528	528	528	528	0
360	20241002	144500	32975199	528	528	528	528	0
361	20241002	144400	32975199	528	528	528	528	0
362	20241002	144300	32975199	528	528	528	528	1
363	20241002	144200	32974671	528	528	528	528	0
364	20241002	144100	32974671	528	528	528	528	0
365	20241002	144000	32974671	528	528	528	528	0
366	20241002	143900	32974671	528	528	528	528	0
367	20241002	143800	32974671	528	528	528	528	0
368	20241002	143700	32974671	528	528	528	528	112
369	20241002	143600	32915535	528	528	528	528	0
370	20241002	143500	32915535	528	528	528	528	0
371	20241002	143400	32915535	528	528	528	528	0
372	20241002	143300	32915535	528	528	528	528	0
373	20241002	143200	32915535	528	528	528	528	0
374	20241002	143100	32915535	528	528	528	528	0
375	20241002	143000	32915535	528	528	528	528	0
376	20241002	142900	32915535	528	528	528	528	0
377	20241002	142800	32915535	528	528	528	528	0
378	20241002	142700	32915535	528	528	528	528	0
379	20241002	142600	32915535	528	528	528	528	0
380	20241002	142500	32915535	528	528	528	528	0
381	20241002	142400	32915535	528	528	528	528	0
382	20241002	142300	32915535	528	528	528	528	0
383	20241002	142200	32915535	528	528	528	528	0
384	20241002	142100	32915535	528	528	528	528	0
385	20241002	142000	32915535	528	528	528	528	0
386	20241002	141900	32915535	528	528	528	528	0
387	20241002	141800	32915535	528	528	528	528	0
388	20241002	141700	32915535	528	528	528	528	0
389	20241002	141600	32915535	528	528	528	528	0
390	20241002	141500	32915535	528	528	528	528	0
391	20241002	141400	32915535	528	528	528	528	0
392	20241002	141300	32915535	528	528	528	528	0
393	20241002	141200	32915535	528	528	528	528	0
394	20241002	141100	32915535	528	528	528	528	0
395	20241002	141000	32915535	528	528	528	528	0
396	20241002	140900	32915535	528	528	528	528	0
397	20241002	140800	32915535	528	528	528	528	0
398	20241002	140700	32915535	528	528	528	528	0
399	20241002	140600	32915535	528	528	528	528	0
400	20241002	140500	32915535	528	528	528	528	0
401	20241002	140400	32915535	528	528	528	528	1
402	20241002	140300	32915007	528	528	528	528	0
403	20241002	140200	32915007	528	528	528	528	0
404	20241002	140100	32915007	528	528	528	528	0
405	20241002	140000	32915007	528	528	528	528	0
406	20241002	135900	32915007	528	528	528	528	0
407	20241002	135800	32915007	528	528	528	528	0
408	20241002	135700	32915007	528	528	528	528	0
409	20241002	135600	32915007	528	526	528	526	9
410	20241002	135500	32910260	523	523	523	523	1147
411	20241002	135400	32310379	523	523	523	523	1
412	20241002	135300	32309856	523	523	523	523	0
413	20241002	135200	32309856	523	523	523	523	50
414	20241002	135100	32283706	523	523	523	523	0
415	20241002	135000	32283706	523	523	523	523	0
416	20241002	134900	32283706	523	523	523	523	0
417	20241002	134800	32283706	523	523	523	523	0
418	20241002	134700	32283706	523	523	523	523	0
419	20241002	134600	32283706	523	523	523	523	0
420	20241002	134500	32283706	523	523	523	523	0
421	20241002	134400	32283706	523	523	523	523	0
422	20241002	134300	32283706	523	523	523	523	1
423	20241002	134200	32283183	521	521	521	521	0
424	20241002	134100	32283183	521	521	521	521	0
425	20241002	134000	32283183	521	521	521	521	0
426	20241002	133900	32283183	521	521	521	521	1000
427	20241002	133800	31762183	522	522	522	522	0
428	20241002	133700	31762183	522	522	522	522	0
429	20241002	133600	31762183	522	522	522	522	0
430	20241002	133500	31762183	522	522	522	522	0
431	20241002	133400	31762183	522	522	522	522	2667
432	20241002	133300	30370009	523	523	523	523	4
433	20241002	133200	30367917	523	523	523	523	0
434	20241002	133100	30367917	523	523	523	523	0
435	20241002	133000	30367917	523	523	523	523	0
436	20241002	132900	30367917	523	523	523	523	0
437	20241002	132800	30367917	523	523	523	523	0
438	20241002	132700	30367917	523	523	523	523	0
439	20241002	132600	30367917	523	523	523	523	0
440	20241002	132500	30367917	523	523	523	523	0
441	20241002	132400	30367917	523	523	523	523	0
442	20241002	132300	30367917	523	523	523	523	0
443	20241002	132200	30367917	523	523	523	523	0
444	20241002	132100	30367917	523	523	523	523	0
445	20241002	132000	30367917	523	523	523	523	1
446	20241002	131900	30367394	522	522	522	522	0
447	20241002	131800	30367394	522	523	523	522	200
448	20241002	131700	30262885	528	528	528	528	15
449	20241002	131600	30254965	528	528	528	528	0
450	20241002	131500	30254965	528	528	528	528	0
451	20241002	131400	30254965	528	528	528	528	0
452	20241002	131300	30254965	528	528	528	528	300
453	20241002	131200	30096565	528	528	528	528	0
454	20241002	131100	30096565	528	528	528	528	0
455	20241002	131000	30096565	528	528	528	528	0
456	20241002	130900	30096565	528	528	528	528	0
457	20241002	130800	30096565	528	528	528	528	0
458	20241002	130700	30096565	528	528	528	528	9
459	20241002	130600	30091813	524	524	524	524	0
460	20241002	130500	30091813	524	524	524	524	615
461	20241002	130400	29769553	525	525	525	525	0
462	20241002	130300	29769553	525	525	525	525	0
463	20241002	130200	29769553	525	525	525	525	0
464	20241002	130100	29769553	525	525	525	525	24
465	20241002	130000	29756953	531	531	531	531	0
466	20241002	125900	29756953	531	531	531	531	1
467	20241002	125800	29756422	526	526	526	526	0
468	20241002	125700	29756422	526	526	526	526	0
469	20241002	125600	29756422	526	526	526	526	0
470	20241002	125500	29756422	526	526	526	526	0
471	20241002	125400	29756422	526	526	526	526	12
472	20241002	125300	29750110	527	527	527	527	0
473	20241002	125200	29750110	527	527	527	527	1
474	20241002	125100	29749583	527	527	527	527	0
475	20241002	125000	29749583	527	527	527	527	0
476	20241002	124900	29749583	527	527	527	527	0
477	20241002	124800	29749583	527	527	527	527	0
478	20241002	124700	29749583	527	527	527	527	0
479	20241002	124600	29749583	527	527	527	527	0
480	20241002	124500	29749583	527	527	527	527	0
481	20241002	124400	29749583	527	527	527	527	0
482	20241002	124300	29749583	527	527	527	527	0
483	20241002	124200	29749583	527	527	527	527	0
484	20241002	124100	29749583	527	527	527	527	0
485	20241002	124000	29749583	527	527	527	527	0
486	20241002	123900	29749583	527	527	527	527	0
487	20241002	123800	29749583	527	527	527	527	0
488	20241002	123700	29749583	527	527	527	527	0
489	20241002	123600	29749583	527	527	527	527	379
490	20241002	123500	29549850	527	527	527	527	0
491	20241002	123400	29549850	527	527	527	527	0
492	20241002	123300	29549850	527	528	528	527	21
493	20241002	123200	29538763	532	532	532	532	0
494	20241002	123100	29538763	532	532	532	532	0
495	20241002	123000	29538763	532	531	532	531	27
496	20241002	122900	29524409	528	528	528	528	1
497	20241002	122800	29523881	529	529	529	529	1
498	20241002	122700	29523352	530	530	530	530	0
499	20241002	122600	29523352	530	530	530	530	1
500	20241002	122500	29522822	530	530	530	530	1
501	20241002	122400	29522292	533	533	533	533	0
502	20241002	122300	29522292	533	533	533	533	0
503	20241002	122200	29522292	533	533	533	533	0
504	20241002	122100	29522292	533	533	533	533	0
505	20241002	122000	29522292	533	533	533	533	0
506	20241002	121900	29522292	533	533	533	533	0
507	20241002	121800	29522292	533	533	533	533	0
508	20241002	121700	29522292	533	533	533	533	0
509	20241002	121600	29522292	533	533	533	533	1
510	20241002	121500	29521759	531	531	531	531	1
511	20241002	121400	29521228	532	532	532	532	0
512	20241002	121300	29521228	532	532	532	532	3
513	20241002	121200	29519632	533	533	533	533	0
514	20241002	121100	29519632	533	533	533	533	0
515	20241002	121000	29519632	533	533	533	533	0
516	20241002	120900	29519632	533	533	533	533	0
517	20241002	120800	29519632	533	533	533	533	0
518	20241002	120700	29519632	533	533	537	533	125
519	20241002	120600	29452959	533	524	540	524	5579
520	20241002	120500	26469945	520	520	520	520	0
521	20241002	120400	26469945	520	520	520	520	23
522	20241002	120300	26457985	524	524	524	524	0
523	20241002	120200	26457985	524	524	524	524	10
524	20241002	120100	26452745	521	521	521	521	0
525	20241002	120000	26452745	521	521	521	521	0
526	20241002	115900	26452745	521	521	521	521	0
527	20241002	115800	26452745	521	521	521	521	100
528	20241002	115700	26400645	520	520	520	520	0
529	20241002	115600	26400645	520	520	520	520	0
530	20241002	115500	26400645	520	520	520	520	0
531	20241002	115400	26400645	520	521	521	520	6693
532	20241002	115300	22919452	521	521	521	521	12
533	20241002	115200	22913200	522	522	522	522	1
534	20241002	115100	22912678	525	525	525	525	0
535	20241002	115000	22912678	525	525	525	525	0
536	20241002	114900	22912678	525	525	525	525	0
537	20241002	114800	22912678	525	525	525	525	8
538	20241002	114700	22908478	525	525	525	525	8
539	20241002	114600	22904278	522	522	522	522	0
540	20241002	114500	22904278	522	522	522	522	0
541	20241002	114400	22904278	522	522	522	522	0
542	20241002	114300	22904278	522	522	522	522	0
543	20241002	114200	22904278	522	522	522	522	0
544	20241002	114100	22904278	522	522	522	522	15
545	20241002	114000	22896448	523	523	523	523	0
546	20241002	113900	22896448	523	523	523	523	0
547	20241002	113800	22896448	523	523	523	523	0
548	20241002	113700	22896448	523	523	523	523	0
549	20241002	113600	22896448	523	523	523	523	0
550	20241002	113500	22896448	523	523	523	523	0
551	20241002	113400	22896448	523	523	523	523	0
552	20241002	113300	22896448	523	523	523	523	0
553	20241002	113200	22896448	523	523	523	523	100
554	20241002	113100	22844148	522	522	522	522	0
555	20241002	113000	22844148	522	522	522	522	0
556	20241002	112900	22844148	522	522	522	522	110
557	20241002	112800	22786728	525	525	525	525	0
558	20241002	112700	22786728	525	525	525	525	0
559	20241002	112600	22786728	525	525	525	525	0
560	20241002	112500	22786728	525	525	525	525	0
561	20241002	112400	22786728	525	525	525	525	0
562	20241002	112300	22786728	525	525	525	525	0
563	20241002	112200	22786728	525	525	525	525	0
564	20241002	112100	22786728	525	525	525	525	0
565	20241002	112000	22786728	525	525	525	525	0
566	20241002	111900	22786728	525	525	525	525	0
567	20241002	111800	22786728	525	525	525	525	0
568	20241002	111700	22786728	525	525	525	525	0
569	20241002	111600	22786728	525	525	525	525	304
570	20241002	111500	22627128	522	522	522	522	0
571	20241002	111400	22627128	522	522	522	522	156
572	20241002	111300	22545696	526	526	526	526	0
573	20241002	111200	22545696	526	526	526	526	0
574	20241002	111100	22545696	526	526	526	526	0
575	20241002	111000	22545696	526	526	526	526	0
576	20241002	110900	22545696	526	526	526	526	0
577	20241002	110800	22545696	526	526	526	526	0
578	20241002	110700	22545696	526	526	526	526	0
579	20241002	110600	22545696	526	526	526	526	0
580	20241002	110500	22545696	526	526	526	526	8
581	20241002	110400	22541488	521	530	530	521	15032
582	20241002	110300	14681793	530	530	530	530	0
583	20241002	110200	14681793	530	528	530	528	18
584	20241002	110100	14672273	530	530	530	530	0
585	20241002	110000	14672273	530	530	530	530	0
586	20241002	105900	14672273	530	530	530	530	0
587	20241002	105800	14672273	530	530	530	530	1
588	20241002	105700	14671743	528	530	530	528	68
589	20241002	105600	14635803	527	527	527	527	0
590	20241002	105500	14635803	527	527	527	527	0
591	20241002	105400	14635803	527	527	527	527	0
592	20241002	105300	14635803	527	527	527	527	0
593	20241002	105200	14635803	527	527	527	527	0
594	20241002	105100	14635803	527	527	527	527	0
595	20241002	105000	14635803	527	527	527	527	0
596	20241002	104900	14635803	527	527	527	527	0
597	20241002	104800	14635803	527	527	527	527	0
598	20241002	104700	14635803	527	527	527	527	0
599	20241002	104600	14635803	527	527	527	527	0
600	20241002	104500	14635803	527	527	527	527	0
601	20241002	104400	14635803	527	527	527	527	0
602	20241002	104300	14635803	527	527	527	527	0
603	20241002	104200	14635803	527	527	527	527	1052
604	20241002	104100	14081399	530	530	530	530	0
605	20241002	104000	14081399	530	530	530	530	0
606	20241002	103900	14081399	530	530	530	530	4
607	20241002	103800	14079279	530	530	530	530	0
608	20241002	103700	14079279	530	530	530	530	0
609	20241002	103600	14079279	530	530	530	530	0
610	20241002	103500	14079279	530	530	530	530	0
611	20241002	103400	14079279	530	530	530	530	0
612	20241002	103300	14079279	530	530	530	530	0
613	20241002	103200	14079279	530	530	530	530	0
614	20241002	103100	14079279	530	530	530	530	0
615	20241002	103000	14079279	530	530	530	530	0
616	20241002	102900	14079279	530	530	530	530	0
617	20241002	102800	14079279	530	530	530	530	0
618	20241002	102700	14079279	530	530	530	530	0
619	20241002	102600	14079279	530	530	530	530	5
620	20241002	102500	14076629	528	528	528	528	0
621	20241002	102400	14076629	528	528	528	528	0
622	20241002	102300	14076629	528	528	528	528	0
623	20241002	102200	14076629	528	528	528	528	0
624	20241002	102100	14076629	528	528	528	528	0
625	20241002	102000	14076629	528	528	528	528	0
626	20241002	101900	14076629	528	528	528	528	0
627	20241002	101800	14076629	528	528	528	528	567
628	20241002	101700	13777253	528	530	530	528	4647
629	20241002	101600	11321732	532	532	532	532	0
630	20241002	101500	11321732	532	532	532	532	146
631	20241002	101400	11244060	530	530	530	530	0
632	20241002	101300	11244060	530	530	530	530	709
633	20241002	101200	10868290	530	530	530	530	0
634	20241002	101100	10868290	530	530	530	530	0
635	20241002	101000	10868290	530	530	530	530	54
636	20241002	100900	10839670	529	529	529	529	161
637	20241002	100800	10754501	529	529	529	529	0
638	20241002	100700	10754501	529	529	529	529	0
639	20241002	100600	10754501	529	529	529	529	0
640	20241002	100500	10754501	529	529	529	529	283
641	20241002	100400	10604794	529	529	529	529	0
642	20241002	100300	10604794	529	529	529	529	15
643	20241002	100200	10596859	529	529	529	529	0
644	20241002	100100	10596859	529	529	529	529	119
645	20241002	100000	10533908	529	529	529	529	0
646	20241002	095900	10533908	529	529	529	529	0
647	20241002	095800	10533908	529	529	529	529	0
648	20241002	095700	10533908	529	529	529	529	0
649	20241002	095600	10533908	529	529	529	529	0
650	20241002	095500	10533908	529	529	529	529	0
651	20241002	095400	10533908	529	529	529	529	0
652	20241002	095300	10533908	529	529	529	529	20
653	20241002	095200	10523328	529	529	529	529	0
654	20241002	095100	10523328	529	529	529	529	0
655	20241002	095000	10523328	529	529	529	529	0
656	20241002	094900	10523328	529	529	529	529	100
657	20241002	094800	10470428	529	529	529	529	2
658	20241002	094700	10469370	529	529	529	529	50
659	20241002	094600	10442920	529	528	529	528	758
660	20241002	094500	10042695	529	529	529	529	44
661	20241002	094400	10019419	529	529	529	529	0
662	20241002	094300	10019419	529	529	529	529	8
663	20241002	094200	10015187	529	529	529	529	0
664	20241002	094100	10015187	529	529	529	529	0
665	20241002	094000	10015187	529	529	529	529	0
666	20241002	093900	10015187	529	529	529	529	129
667	20241002	093800	9946946	529	529	529	529	0
668	20241002	093700	9946946	529	529	529	529	0
669	20241002	093600	9946946	529	529	529	529	0
670	20241002	093500	9946946	529	529	529	529	75
671	20241002	093400	9907271	529	529	529	529	0
672	20241002	093300	9907271	529	529	529	529	11
673	20241002	093200	9901452	528	528	528	528	0
674	20241002	093100	9901452	528	528	528	528	0
675	20241002	093000	9901452	528	528	528	528	0
676	20241002	092900	9901452	528	528	528	528	109
677	20241002	092800	9843900	529	530	530	529	460
678	20241002	092700	9600185	531	531	531	531	0
679	20241002	092600	9600185	531	531	531	531	0
680	20241002	092500	9600185	531	531	531	531	0
681	20241002	092400	9600185	531	531	531	531	0
682	20241002	092300	9600185	531	531	531	531	0
683	20241002	092200	9600185	531	531	531	531	0
684	20241002	092100	9600185	531	531	531	531	5
685	20241002	092000	9597530	532	532	532	532	0
686	20241002	091900	9597530	532	532	532	532	91
687	20241002	091800	9549118	532	532	532	532	0
688	20241002	091700	9549118	532	532	532	532	0
689	20241002	091600	9549118	532	532	532	532	0
690	20241002	091500	9549118	532	532	532	532	43
691	20241002	091400	9526242	531	530	531	530	60
692	20241002	091300	9494412	534	534	534	534	0
693	20241002	091200	9494412	534	534	534	534	0
694	20241002	091100	9494412	534	534	534	534	0
695	20241002	091000	9494412	534	534	534	534	0
696	20241002	090900	9494412	534	534	534	534	0
697	20241002	090800	9494412	534	534	534	534	556
698	20241002	090700	9197508	530	534	534	530	88
699	20241002	090600	9150648	528	528	528	528	0
700	20241002	090500	9150648	528	528	528	528	0
701	20241002	090400	9150648	528	528	528	528	0
702	20241002	090300	9150648	528	531	535	528	8802
703	20241002	090200	4486378	536	536	536	536	1000
704	20241002	090100	3950378	536	534	536	534	985
705	20241002	090000	3423021	528	519	531	519	6578