KissMeData/215790/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	210000	19640013	526	526	526	526	306
3	20241007	205900	19640013	526	526	526	526	0
4	20241007	205800	19640013	526	526	526	526	0
5	20241007	205700	19640013	526	526	526	526	0
6	20241007	205600	19640013	526	526	526	526	0
7	20241007	205500	19640013	526	526	526	526	0
8	20241007	205400	19640013	526	526	526	526	0
9	20241007	205300	19640013	526	526	526	526	0
10	20241007	205200	19640013	526	526	526	526	0
11	20241007	205100	19640013	526	526	526	526	0
12	20241007	205000	19640013	526	526	526	526	0
13	20241007	204900	19640013	526	526	526	526	0
14	20241007	204800	19640013	526	526	526	526	0
15	20241007	204700	19640013	526	526	526	526	0
16	20241007	204600	19640013	526	526	526	526	0
17	20241007	204500	19640013	526	526	526	526	0
18	20241007	204400	19640013	526	526	526	526	0
19	20241007	204300	19640013	526	526	526	526	0
20	20241007	204200	19640013	526	526	526	526	0
21	20241007	204100	19640013	526	526	526	526	0
22	20241007	204000	19640013	526	526	526	526	0
23	20241007	203900	19640013	526	526	526	526	0
24	20241007	203800	19640013	526	526	526	526	0
25	20241007	203700	19640013	526	526	526	526	0
26	20241007	203600	19640013	526	526	526	526	0
27	20241007	203500	19640013	526	526	526	526	0
28	20241007	203400	19640013	526	526	526	526	0
29	20241007	203300	19640013	526	526	526	526	0
30	20241007	203200	19640013	526	526	526	526	0
31	20241007	203100	19640013	526	526	526	526	0
32	20241007	203000	19640013	526	526	526	526	306
33	20241007	202900	19640013	526	526	526	526	0
34	20241007	202800	19640013	526	526	526	526	0
35	20241007	202700	19640013	526	526	526	526	0
36	20241007	202600	19640013	526	526	526	526	0
37	20241007	202500	19640013	526	526	526	526	0
38	20241007	202400	19640013	526	526	526	526	0
39	20241007	202300	19640013	526	526	526	526	0
40	20241007	202200	19640013	526	526	526	526	0
41	20241007	202100	19640013	526	526	526	526	0
42	20241007	202000	19640013	526	526	526	526	0
43	20241007	201900	19640013	526	526	526	526	0
44	20241007	201800	19640013	526	526	526	526	0
45	20241007	201700	19640013	526	526	526	526	0
46	20241007	201600	19640013	526	526	526	526	0
47	20241007	201500	19640013	526	526	526	526	0
48	20241007	201400	19640013	526	526	526	526	0
49	20241007	201300	19640013	526	526	526	526	0
50	20241007	201200	19640013	526	526	526	526	0
51	20241007	201100	19640013	526	526	526	526	0
52	20241007	201000	19640013	526	526	526	526	0
53	20241007	200900	19640013	526	526	526	526	0
54	20241007	200800	19640013	526	526	526	526	0
55	20241007	200700	19640013	526	526	526	526	0
56	20241007	200600	19640013	526	526	526	526	0
57	20241007	200500	19640013	526	526	526	526	0
58	20241007	200400	19640013	526	526	526	526	0
59	20241007	200300	19640013	526	526	526	526	0
60	20241007	200200	19640013	526	526	526	526	0
61	20241007	200100	19640013	526	526	526	526	0
62	20241007	200000	19640013	526	526	526	526	306
63	20241007	195900	19640013	526	526	526	526	0
64	20241007	195800	19640013	526	526	526	526	0
65	20241007	195700	19640013	526	526	526	526	0
66	20241007	195600	19640013	526	526	526	526	0
67	20241007	195500	19640013	526	526	526	526	0
68	20241007	195400	19640013	526	526	526	526	0
69	20241007	195300	19640013	526	526	526	526	0
70	20241007	195200	19640013	526	526	526	526	0
71	20241007	195100	19640013	526	526	526	526	0
72	20241007	195000	19640013	526	526	526	526	0
73	20241007	194900	19640013	526	526	526	526	0
74	20241007	194800	19640013	526	526	526	526	0
75	20241007	194700	19640013	526	526	526	526	0
76	20241007	194600	19640013	526	526	526	526	0
77	20241007	194500	19640013	526	526	526	526	0
78	20241007	194400	19640013	526	526	526	526	0
79	20241007	194300	19640013	526	526	526	526	0
80	20241007	194200	19640013	526	526	526	526	0
81	20241007	194100	19640013	526	526	526	526	0
82	20241007	194000	19640013	526	526	526	526	0
83	20241007	193900	19640013	526	526	526	526	0
84	20241007	193800	19640013	526	526	526	526	0
85	20241007	193700	19640013	526	526	526	526	0
86	20241007	193600	19640013	526	526	526	526	0
87	20241007	193500	19640013	526	526	526	526	0
88	20241007	193400	19640013	526	526	526	526	0
89	20241007	193300	19640013	526	526	526	526	0
90	20241007	193200	19640013	526	526	526	526	0
91	20241007	193100	19640013	526	526	526	526	0
92	20241007	193000	19640013	526	526	526	526	306
93	20241007	192900	19640013	526	526	526	526	0
94	20241007	192800	19640013	526	526	526	526	0
95	20241007	192700	19640013	526	526	526	526	0
96	20241007	192600	19640013	526	526	526	526	0
97	20241007	192500	19640013	526	526	526	526	0
98	20241007	192400	19640013	526	526	526	526	0
99	20241007	192300	19640013	526	526	526	526	0
100	20241007	192200	19640013	526	526	526	526	0
101	20241007	192100	19640013	526	526	526	526	0
102	20241007	192000	19640013	526	526	526	526	0
103	20241007	191900	19640013	526	526	526	526	0
104	20241007	191800	19640013	526	526	526	526	0
105	20241007	191700	19640013	526	526	526	526	0
106	20241007	191600	19640013	526	526	526	526	0
107	20241007	191500	19640013	526	526	526	526	0
108	20241007	191400	19640013	526	526	526	526	0
109	20241007	191300	19640013	526	526	526	526	0
110	20241007	191200	19640013	526	526	526	526	0
111	20241007	191100	19640013	526	526	526	526	0
112	20241007	191000	19640013	526	526	526	526	0
113	20241007	190900	19640013	526	526	526	526	0
114	20241007	190800	19640013	526	526	526	526	0
115	20241007	190700	19640013	526	526	526	526	0
116	20241007	190600	19640013	526	526	526	526	0
117	20241007	190500	19640013	526	526	526	526	0
118	20241007	190400	19640013	526	526	526	526	0
119	20241007	190300	19640013	526	526	526	526	0
120	20241007	190200	19640013	526	526	526	526	0
121	20241007	190100	19640013	526	526	526	526	0
122	20241007	190000	19640013	526	526	526	526	306
123	20241007	185900	19640013	526	526	526	526	0
124	20241007	185800	19640013	526	526	526	526	0
125	20241007	185700	19640013	526	526	526	526	0
126	20241007	185600	19640013	526	526	526	526	0
127	20241007	185500	19640013	526	526	526	526	0
128	20241007	185400	19640013	526	526	526	526	0
129	20241007	185300	19640013	526	526	526	526	0
130	20241007	185200	19640013	526	526	526	526	0
131	20241007	185100	19640013	526	526	526	526	0
132	20241007	185000	19640013	526	526	526	526	0
133	20241007	184900	19640013	526	526	526	526	0
134	20241007	184800	19640013	526	526	526	526	0
135	20241007	184700	19640013	526	526	526	526	0
136	20241007	184600	19640013	526	526	526	526	0
137	20241007	184500	19640013	526	526	526	526	0
138	20241007	184400	19640013	526	526	526	526	0
139	20241007	184300	19640013	526	526	526	526	0
140	20241007	184200	19640013	526	526	526	526	0
141	20241007	184100	19640013	526	526	526	526	0
142	20241007	184000	19640013	526	526	526	526	0
143	20241007	183900	19640013	526	526	526	526	0
144	20241007	183800	19640013	526	526	526	526	0
145	20241007	183700	19640013	526	526	526	526	0
146	20241007	183600	19640013	526	526	526	526	0
147	20241007	183500	19640013	526	526	526	526	0
148	20241007	183400	19640013	526	526	526	526	0
149	20241007	183300	19640013	526	526	526	526	0
150	20241007	183200	19640013	526	526	526	526	0
151	20241007	183100	19640013	526	526	526	526	0
152	20241007	183000	19640013	526	526	526	526	306
153	20241007	182900	19640013	526	526	526	526	0
154	20241007	182800	19640013	526	526	526	526	0
155	20241007	182700	19640013	526	526	526	526	0
156	20241007	182600	19640013	526	526	526	526	0
157	20241007	182500	19640013	526	526	526	526	0
158	20241007	182400	19640013	526	526	526	526	0
159	20241007	182300	19640013	526	526	526	526	0
160	20241007	182200	19640013	526	526	526	526	0
161	20241007	182100	19640013	526	526	526	526	0
162	20241007	182000	19640013	526	526	526	526	0
163	20241007	181900	19640013	526	526	526	526	0
164	20241007	181800	19640013	526	526	526	526	0
165	20241007	181700	19640013	526	526	526	526	0
166	20241007	181600	19640013	526	526	526	526	0
167	20241007	181500	19640013	526	526	526	526	0
168	20241007	181400	19640013	526	526	526	526	0
169	20241007	181300	19640013	526	526	526	526	0
170	20241007	181200	19640013	526	526	526	526	0
171	20241007	181100	19640013	526	526	526	526	0
172	20241007	181000	19640013	526	526	526	526	0
173	20241007	180900	19640013	526	526	526	526	0
174	20241007	180800	19640013	526	526	526	526	0
175	20241007	180700	19640013	526	526	526	526	0
176	20241007	180600	19640013	526	526	526	526	0
177	20241007	180500	19640013	526	526	526	526	0
178	20241007	180400	19640013	526	526	526	526	0
179	20241007	180300	19640013	526	526	526	526	0
180	20241007	180200	19640013	526	526	526	526	0
181	20241007	180100	19640013	526	526	526	526	0
182	20241007	180000	19640013	526	526	526	526	306
183	20241007	175900	19640013	526	526	526	526	0
184	20241007	175800	19640013	526	526	526	526	0
185	20241007	175700	19640013	526	526	526	526	0
186	20241007	175600	19640013	526	526	526	526	0
187	20241007	175500	19640013	526	526	526	526	0
188	20241007	175400	19640013	526	526	526	526	0
189	20241007	175300	19640013	526	526	526	526	0
190	20241007	175200	19640013	526	526	526	526	0
191	20241007	175100	19640013	526	526	526	526	0
192	20241007	175000	19640013	526	526	526	526	0
193	20241007	174900	19640013	526	526	526	526	0
194	20241007	174800	19640013	526	526	526	526	0
195	20241007	174700	19640013	526	526	526	526	0
196	20241007	174600	19640013	526	526	526	526	0
197	20241007	174500	19640013	526	526	526	526	0
198	20241007	174400	19640013	526	526	526	526	0
199	20241007	174300	19640013	526	526	526	526	0
200	20241007	174200	19640013	526	526	526	526	0
201	20241007	174100	19640013	526	526	526	526	0
202	20241007	174000	19640013	526	526	526	526	0
203	20241007	173900	19640013	526	526	526	526	0
204	20241007	173800	19640013	526	526	526	526	0
205	20241007	173700	19640013	526	526	526	526	0
206	20241007	173600	19640013	526	526	526	526	0
207	20241007	173500	19640013	526	526	526	526	0
208	20241007	173400	19640013	526	526	526	526	0
209	20241007	173300	19640013	526	526	526	526	0
210	20241007	173200	19640013	526	526	526	526	0
211	20241007	173100	19640013	526	526	526	526	0
212	20241007	173000	19640013	526	526	526	526	306
213	20241007	172900	19640013	526	526	526	526	0
214	20241007	172800	19640013	526	526	526	526	0
215	20241007	172700	19640013	526	526	526	526	0
216	20241007	172600	19640013	526	526	526	526	0
217	20241007	172500	19640013	526	526	526	526	0
218	20241007	172400	19640013	526	526	526	526	0
219	20241007	172300	19640013	526	526	526	526	0
220	20241007	172200	19640013	526	526	526	526	0
221	20241007	172100	19640013	526	526	526	526	0
222	20241007	172000	19640013	526	526	526	526	0
223	20241007	171900	19640013	526	526	526	526	0
224	20241007	171800	19640013	526	526	526	526	0
225	20241007	171700	19640013	526	526	526	526	0
226	20241007	171600	19640013	526	526	526	526	0
227	20241007	171500	19640013	526	526	526	526	0
228	20241007	171400	19640013	526	526	526	526	0
229	20241007	171300	19640013	526	526	526	526	0
230	20241007	171200	19640013	526	526	526	526	0
231	20241007	171100	19640013	526	526	526	526	0
232	20241007	171000	19640013	526	526	526	526	0
233	20241007	170900	19640013	526	526	526	526	0
234	20241007	170800	19640013	526	526	526	526	0
235	20241007	170700	19640013	526	526	526	526	0
236	20241007	170600	19640013	526	526	526	526	0
237	20241007	170500	19640013	526	526	526	526	0
238	20241007	170400	19640013	526	526	526	526	0
239	20241007	170300	19640013	526	526	526	526	0
240	20241007	170200	19640013	526	526	526	526	0
241	20241007	170100	19640013	526	526	526	526	0
242	20241007	170000	19640013	526	526	526	526	306
243	20241007	165900	19640013	526	526	526	526	0
244	20241007	165800	19640013	526	526	526	526	0
245	20241007	165700	19640013	526	526	526	526	0
246	20241007	165600	19640013	526	526	526	526	0
247	20241007	165500	19640013	526	526	526	526	0
248	20241007	165400	19640013	526	526	526	526	0
249	20241007	165300	19640013	526	526	526	526	0
250	20241007	165200	19640013	526	526	526	526	0
251	20241007	165100	19640013	526	526	526	526	0
252	20241007	165000	19640013	526	526	526	526	0
253	20241007	164900	19640013	526	526	526	526	0
254	20241007	164800	19640013	526	526	526	526	0
255	20241007	164700	19640013	526	526	526	526	0
256	20241007	164600	19640013	526	526	526	526	0
257	20241007	164500	19640013	526	526	526	526	0
258	20241007	164400	19640013	526	526	526	526	0
259	20241007	164300	19640013	526	526	526	526	0
260	20241007	164200	19640013	526	526	526	526	0
261	20241007	164100	19640013	526	526	526	526	0
262	20241007	164000	19640013	526	526	526	526	0
263	20241007	163900	19640013	526	526	526	526	0
264	20241007	163800	19640013	526	526	526	526	0
265	20241007	163700	19640013	526	526	526	526	0
266	20241007	163600	19640013	526	526	526	526	0
267	20241007	163500	19640013	526	526	526	526	0
268	20241007	163400	19640013	526	526	526	526	0
269	20241007	163300	19640013	526	526	526	526	0
270	20241007	163200	19640013	526	526	526	526	0
271	20241007	163100	19640013	526	526	526	526	0
272	20241007	163000	19640013	526	526	526	526	306
273	20241007	162900	19640013	526	526	526	526	0
274	20241007	162800	19640013	526	526	526	526	0
275	20241007	162700	19640013	526	526	526	526	0
276	20241007	162600	19640013	526	526	526	526	0
277	20241007	162500	19640013	526	526	526	526	0
278	20241007	162400	19640013	526	526	526	526	0
279	20241007	162300	19640013	526	526	526	526	0
280	20241007	162200	19640013	526	526	526	526	0
281	20241007	162100	19640013	526	526	526	526	0
282	20241007	162000	19640013	526	526	526	526	0
283	20241007	161900	19640013	526	526	526	526	0
284	20241007	161800	19640013	526	526	526	526	0
285	20241007	161700	19640013	526	526	526	526	0
286	20241007	161600	19640013	526	526	526	526	0
287	20241007	161500	19640013	526	526	526	526	0
288	20241007	161400	19640013	526	526	526	526	0
289	20241007	161300	19640013	526	526	526	526	0
290	20241007	161200	19640013	526	526	526	526	0
291	20241007	161100	19640013	526	526	526	526	0
292	20241007	161000	19640013	526	526	526	526	0
293	20241007	160900	19640013	526	526	526	526	0
294	20241007	160800	19640013	526	526	526	526	0
295	20241007	160700	19640013	526	526	526	526	0
296	20241007	160600	19640013	526	526	526	526	0
297	20241007	160500	19640013	526	526	526	526	0
298	20241007	160400	19640013	526	526	526	526	0
299	20241007	160300	19640013	526	526	526	526	0
300	20241007	160200	19640013	526	526	526	526	0
301	20241007	160100	19640013	526	526	526	526	0
302	20241007	160000	19640013	526	526	526	526	306
303	20241007	155900	19640013	526	526	526	526	0
304	20241007	155800	19640013	526	526	526	526	0
305	20241007	155700	19640013	526	526	526	526	0
306	20241007	155600	19640013	526	526	526	526	0
307	20241007	155500	19640013	526	526	526	526	0
308	20241007	155400	19640013	526	526	526	526	0
309	20241007	155300	19640013	526	526	526	526	0
310	20241007	155200	19640013	526	526	526	526	0
311	20241007	155100	19640013	526	526	526	526	0
312	20241007	155000	19640013	526	526	526	526	0
313	20241007	154900	19640013	526	526	526	526	0
314	20241007	154800	19640013	526	526	526	526	0
315	20241007	154700	19640013	526	526	526	526	0
316	20241007	154600	19640013	526	526	526	526	0
317	20241007	154500	19640013	526	526	526	526	0
318	20241007	154400	19640013	526	526	526	526	0
319	20241007	154300	19640013	526	526	526	526	0
320	20241007	154200	19640013	526	526	526	526	0
321	20241007	154100	19640013	526	526	526	526	0
322	20241007	154000	19640013	526	526	526	526	0
323	20241007	153900	19640013	526	526	526	526	0
324	20241007	153800	19640013	526	526	526	526	0
325	20241007	153700	19640013	526	526	526	526	0
326	20241007	153600	19640013	526	526	526	526	0
327	20241007	153500	19640013	526	526	526	526	0
328	20241007	153400	19640013	526	526	526	526	0
329	20241007	153300	19640013	526	526	526	526	0
330	20241007	153200	19640013	526	526	526	526	0
331	20241007	153100	19640013	526	526	526	526	0
332	20241007	153000	19640013	526	526	526	526	612
333	20241007	152900	19479057	526	526	526	526	0
334	20241007	152800	19479057	526	526	526	526	0
335	20241007	152700	19479057	526	526	526	526	0
336	20241007	152600	19479057	526	526	526	526	0
337	20241007	152500	19479057	526	526	526	526	0
338	20241007	152400	19479057	526	526	526	526	0
339	20241007	152300	19479057	526	526	526	526	0
340	20241007	152200	19479057	526	526	526	526	0
341	20241007	152100	19479057	526	526	526	526	0
342	20241007	152000	19479057	526	526	526	526	0
343	20241007	151900	19479057	526	526	526	526	0
344	20241007	151800	19479057	526	525	526	525	1275
345	20241007	151700	18809678	525	525	525	525	19
346	20241007	151600	18799703	525	525	525	525	0
347	20241007	151500	18799703	525	525	525	525	133
348	20241007	151400	18729878	525	525	525	525	0
349	20241007	151300	18729878	525	525	525	525	600
350	20241007	151200	18414878	525	525	525	525	0
351	20241007	151100	18414878	525	525	525	525	0
352	20241007	151000	18414878	525	525	525	525	0
353	20241007	150900	18414878	525	525	525	525	0
354	20241007	150800	18414878	525	525	525	525	33
355	20241007	150700	18397553	526	526	526	526	0
356	20241007	150600	18397553	526	526	526	526	0
357	20241007	150500	18397553	526	526	526	526	0
358	20241007	150400	18397553	526	526	526	526	0
359	20241007	150300	18397553	526	526	526	525	38
360	20241007	150200	18377599	526	526	526	525	40
361	20241007	150100	18356593	525	526	526	525	34
362	20241007	150000	18338742	525	525	525	525	33
363	20241007	145900	18321417	525	525	525	525	317
364	20241007	145800	18154992	525	525	525	525	2
365	20241007	145700	18153942	523	523	523	523	0
366	20241007	145600	18153942	523	523	523	523	21
367	20241007	145500	18142959	524	524	524	524	0
368	20241007	145400	18142959	524	524	524	524	0
369	20241007	145300	18142959	524	524	524	524	0
370	20241007	145200	18142959	524	524	524	524	0
371	20241007	145100	18142959	524	524	524	524	0
372	20241007	145000	18142959	524	524	524	524	0
373	20241007	144900	18142959	524	524	524	524	0
374	20241007	144800	18142959	524	524	524	524	0
375	20241007	144700	18142959	524	524	524	524	4
376	20241007	144600	18140863	524	524	524	524	0
377	20241007	144500	18140863	524	524	524	524	10
378	20241007	144400	18135623	525	525	525	525	0
379	20241007	144300	18135623	525	525	525	525	0
380	20241007	144200	18135623	525	525	525	525	2
381	20241007	144100	18134573	525	525	525	525	0
382	20241007	144000	18134573	525	525	525	525	100
383	20241007	143900	18082073	525	525	525	525	0
384	20241007	143800	18082073	525	525	525	525	0
385	20241007	143700	18082073	525	525	525	525	0
386	20241007	143600	18082073	525	525	525	525	0
387	20241007	143500	18082073	525	525	525	525	0
388	20241007	143400	18082073	525	525	525	525	0
389	20241007	143300	18082073	525	525	525	525	0
390	20241007	143200	18082073	525	525	525	525	0
391	20241007	143100	18082073	525	525	525	525	0
392	20241007	143000	18082073	525	525	525	525	0
393	20241007	142900	18082073	525	525	525	525	0
394	20241007	142800	18082073	525	525	525	525	0
395	20241007	142700	18082073	525	525	525	525	0
396	20241007	142600	18082073	525	525	525	525	0
397	20241007	142500	18082073	525	525	525	525	1
398	20241007	142400	18081548	526	526	526	526	0
399	20241007	142300	18081548	526	526	526	526	0
400	20241007	142200	18081548	526	526	526	526	0
401	20241007	142100	18081548	526	526	526	526	0
402	20241007	142000	18081548	526	526	526	526	0
403	20241007	141900	18081548	526	526	526	526	0
404	20241007	141800	18081548	526	526	526	526	0
405	20241007	141700	18081548	526	526	526	526	0
406	20241007	141600	18081548	526	526	526	526	0
407	20241007	141500	18081548	526	526	526	526	0
408	20241007	141400	18081548	526	524	526	524	90
409	20241007	141300	18034343	522	522	522	522	0
410	20241007	141200	18034343	522	522	522	522	0
411	20241007	141100	18034343	522	522	522	522	0
412	20241007	141000	18034343	522	522	522	522	0
413	20241007	140900	18034343	522	522	522	522	0
414	20241007	140800	18034343	522	522	522	522	432
415	20241007	140700	17808839	522	522	522	522	0
416	20241007	140600	17808839	522	522	522	522	0
417	20241007	140500	17808839	522	522	522	522	0
418	20241007	140400	17808839	522	522	522	522	5
419	20241007	140300	17806229	522	522	522	522	0
420	20241007	140200	17806229	522	522	522	522	4
421	20241007	140100	17804141	521	521	521	521	1100
422	20241007	140000	17231041	522	522	522	522	0
423	20241007	135900	17231041	522	522	522	522	0
424	20241007	135800	17231041	522	522	522	522	0
425	20241007	135700	17231041	522	522	522	522	0
426	20241007	135600	17231041	522	522	522	522	0
427	20241007	135500	17231041	522	522	522	522	0
428	20241007	135400	17231041	522	522	522	522	0
429	20241007	135300	17231041	522	522	522	522	0
430	20241007	135200	17231041	522	522	522	522	5
431	20241007	135100	17228431	522	522	522	522	5
432	20241007	135000	17225821	520	520	520	520	241
433	20241007	134900	17100501	519	519	519	519	289
434	20241007	134800	16950510	520	520	520	520	0
435	20241007	134700	16950510	520	520	520	520	0
436	20241007	134600	16950510	520	520	520	520	0
437	20241007	134500	16950510	520	520	520	520	0
438	20241007	134400	16950510	520	520	520	520	0
439	20241007	134300	16950510	520	520	520	520	0
440	20241007	134200	16950510	520	520	520	520	1
441	20241007	134100	16949990	520	520	520	520	0
442	20241007	134000	16949990	520	520	520	520	5
443	20241007	133900	16947390	520	520	520	520	5
444	20241007	133800	16944790	520	520	520	520	0
445	20241007	133700	16944790	520	520	520	520	40
446	20241007	133600	16923990	521	521	521	521	0
447	20241007	133500	16923990	521	521	521	521	0
448	20241007	133400	16923990	521	521	521	521	0
449	20241007	133300	16923990	521	521	521	521	1
450	20241007	133200	16923469	519	519	519	519	13
451	20241007	133100	16916722	521	521	521	521	0
452	20241007	133000	16916722	521	521	521	521	1
453	20241007	132900	16916201	520	520	520	520	100
454	20241007	132800	16864201	521	521	521	521	2
455	20241007	132700	16863159	521	521	521	521	1
456	20241007	132600	16862638	519	519	519	519	0
457	20241007	132500	16862638	519	519	519	519	0
458	20241007	132400	16862638	519	519	519	519	0
459	20241007	132300	16862638	519	519	519	519	0
460	20241007	132200	16862638	519	519	519	519	0
461	20241007	132100	16862638	519	519	519	519	400
462	20241007	132000	16655038	519	519	519	519	836
463	20241007	131900	16221154	523	523	523	523	0
464	20241007	131800	16221154	523	523	523	523	0
465	20241007	131700	16221154	523	523	523	523	0
466	20241007	131600	16221154	523	523	523	523	0
467	20241007	131500	16221154	523	523	523	523	0
468	20241007	131400	16221154	523	523	523	523	0
469	20241007	131300	16221154	523	523	523	523	36
470	20241007	131200	16202326	520	522	525	520	37
471	20241007	131100	16183011	522	522	522	522	0
472	20241007	131000	16183011	522	522	522	522	0
473	20241007	130900	16183011	522	522	522	522	0
474	20241007	130800	16183011	522	522	522	522	1
475	20241007	130700	16182489	520	520	520	520	0
476	20241007	130600	16182489	520	520	520	520	1172
477	20241007	130500	15573049	520	520	520	520	0
478	20241007	130400	15573049	520	520	520	520	0
479	20241007	130300	15573049	520	520	520	520	0
480	20241007	130200	15573049	520	521	521	520	2684
481	20241007	130100	14175297	525	525	525	525	0
482	20241007	130000	14175297	525	525	525	525	0
483	20241007	125900	14175297	525	525	525	525	0
484	20241007	125800	14175297	525	525	525	525	1
485	20241007	125700	14174772	521	521	521	521	1
486	20241007	125600	14174251	522	522	522	522	0
487	20241007	125500	14174251	522	522	522	522	0
488	20241007	125400	14174251	522	522	522	522	0
489	20241007	125300	14174251	522	522	522	522	0
490	20241007	125200	14174251	522	522	522	522	0
491	20241007	125100	14174251	522	522	522	522	0
492	20241007	125000	14174251	522	522	522	522	10
493	20241007	124900	14169031	525	525	525	525	0
494	20241007	124800	14169031	525	525	525	525	0
495	20241007	124700	14169031	525	525	525	525	0
496	20241007	124600	14169031	525	525	525	525	0
497	20241007	124500	14169031	525	525	525	525	0
498	20241007	124400	14169031	525	525	525	525	0
499	20241007	124300	14169031	525	525	525	525	0
500	20241007	124200	14169031	525	525	525	525	0
501	20241007	124100	14169031	525	525	525	525	0
502	20241007	124000	14169031	525	525	525	525	0
503	20241007	123900	14169031	525	525	525	525	1
504	20241007	123800	14168506	521	521	521	521	2339
505	20241007	123700	12949887	525	525	525	525	0
506	20241007	123600	12949887	525	522	525	522	11
507	20241007	123500	12944142	525	522	525	522	11
508	20241007	123400	12938397	525	522	525	522	25
509	20241007	123300	12925341	525	522	525	522	23
510	20241007	123200	12913332	522	522	522	522	12
511	20241007	123100	12907068	522	522	522	522	200
512	20241007	123000	12802668	525	525	525	525	0
513	20241007	122900	12802668	525	525	525	525	0
514	20241007	122800	12802668	525	525	525	525	0
515	20241007	122700	12802668	525	525	525	525	0
516	20241007	122600	12802668	525	525	525	525	0
517	20241007	122500	12802668	525	525	525	525	0
518	20241007	122400	12802668	525	525	525	525	0
519	20241007	122300	12802668	525	525	525	525	0
520	20241007	122200	12802668	525	525	525	525	0
521	20241007	122100	12802668	525	525	525	525	0
522	20241007	122000	12802668	525	525	525	525	9
523	20241007	121900	12797943	522	522	522	522	0
524	20241007	121800	12797943	522	522	522	522	241
525	20241007	121700	12672141	525	525	525	525	0
526	20241007	121600	12672141	525	525	525	525	0
527	20241007	121500	12672141	525	525	525	525	0
528	20241007	121400	12672141	525	525	525	525	0
529	20241007	121300	12672141	525	525	525	525	0
530	20241007	121200	12672141	525	525	525	525	0
531	20241007	121100	12672141	525	525	525	525	0
532	20241007	121000	12672141	525	525	525	525	0
533	20241007	120900	12672141	525	525	525	525	0
534	20241007	120800	12672141	525	525	525	525	0
535	20241007	120700	12672141	525	525	525	525	0
536	20241007	120600	12672141	525	525	525	525	0
537	20241007	120500	12672141	525	525	525	525	0
538	20241007	120400	12672141	525	525	525	525	0
539	20241007	120300	12672141	525	525	525	525	0
540	20241007	120200	12672141	525	525	525	525	0
541	20241007	120100	12672141	525	525	525	525	0
542	20241007	120000	12672141	525	525	525	525	0
543	20241007	115900	12672141	525	525	525	525	0
544	20241007	115800	12672141	525	525	525	525	0
545	20241007	115700	12672141	525	525	525	525	0
546	20241007	115600	12672141	525	525	525	525	0
547	20241007	115500	12672141	525	525	525	525	0
548	20241007	115400	12672141	525	525	525	525	0
549	20241007	115300	12672141	525	525	525	525	0
550	20241007	115200	12672141	525	525	525	525	0
551	20241007	115100	12672141	525	525	525	525	0
552	20241007	115000	12672141	525	525	525	525	0
553	20241007	114900	12672141	525	525	525	525	0
554	20241007	114800	12672141	525	525	525	525	45
555	20241007	114700	12648516	525	525	525	525	0
556	20241007	114600	12648516	525	525	525	525	0
557	20241007	114500	12648516	525	525	525	525	4
558	20241007	114400	12646416	525	525	525	525	12
559	20241007	114300	12640116	525	525	525	525	91
560	20241007	114200	12592341	525	525	525	525	148
561	20241007	114100	12514641	525	525	525	525	0
562	20241007	114000	12514641	525	525	525	525	0
563	20241007	113900	12514641	525	525	525	525	0
564	20241007	113800	12514641	525	525	525	525	0
565	20241007	113700	12514641	525	525	525	525	0
566	20241007	113600	12514641	525	525	525	525	0
567	20241007	113500	12514641	525	525	525	525	0
568	20241007	113400	12514641	525	525	525	525	0
569	20241007	113300	12514641	525	525	525	525	9
570	20241007	113200	12509916	522	525	525	522	640
571	20241007	113100	12174663	524	524	524	524	117
572	20241007	113000	12113355	525	525	525	525	0
573	20241007	112900	12113355	525	525	525	525	0
574	20241007	112800	12113355	525	525	525	525	0
575	20241007	112700	12113355	525	525	525	525	0
576	20241007	112600	12113355	525	525	525	525	0
577	20241007	112500	12113355	525	525	525	525	1
578	20241007	112400	12112830	526	526	526	526	0
579	20241007	112300	12112830	526	526	526	526	0
580	20241007	112200	12112830	526	526	526	526	0
581	20241007	112100	12112830	526	526	526	526	0
582	20241007	112000	12112830	526	526	526	526	0
583	20241007	111900	12112830	526	526	526	526	0
584	20241007	111800	12112830	526	526	526	526	0
585	20241007	111700	12112830	526	526	526	526	0
586	20241007	111600	12112830	526	526	526	526	0
587	20241007	111500	12112830	526	526	526	526	0
588	20241007	111400	12112830	526	526	526	526	0
589	20241007	111300	12112830	526	526	526	526	0
590	20241007	111200	12112830	526	526	526	526	0
591	20241007	111100	12112830	526	526	526	526	0
592	20241007	111000	12112830	526	526	526	526	0
593	20241007	110900	12112830	526	526	526	526	0
594	20241007	110800	12112830	526	526	526	526	0
595	20241007	110700	12112830	526	526	526	526	0
596	20241007	110600	12112830	526	526	526	526	0
597	20241007	110500	12112830	526	526	526	526	0
598	20241007	110400	12112830	526	526	526	526	0
599	20241007	110300	12112830	526	526	526	526	0
600	20241007	110200	12112830	526	526	526	526	0
601	20241007	110100	12112830	526	526	526	526	0
602	20241007	110000	12112830	526	526	526	526	0
603	20241007	105900	12112830	526	526	526	526	0
604	20241007	105800	12112830	526	526	526	526	0
605	20241007	105700	12112830	526	526	526	526	0
606	20241007	105600	12112830	526	526	526	526	0
607	20241007	105500	12112830	526	526	526	526	0
608	20241007	105400	12112830	526	526	526	526	0
609	20241007	105300	12112830	526	526	526	526	0
610	20241007	105200	12112830	526	526	526	526	0
611	20241007	105100	12112830	526	526	526	526	0
612	20241007	105000	12112830	526	526	526	526	2
613	20241007	104900	12111778	524	524	524	524	0
614	20241007	104800	12111778	524	524	524	524	30
615	20241007	104700	12096058	526	526	526	526	0
616	20241007	104600	12096058	526	526	526	526	0
617	20241007	104500	12096058	526	525	526	525	9
618	20241007	104400	12091325	524	524	524	524	2029
619	20241007	104300	11028129	526	526	526	526	0
620	20241007	104200	11028129	526	526	526	526	0
621	20241007	104100	11028129	526	526	526	526	0
622	20241007	104000	11028129	526	526	526	526	0
623	20241007	103900	11028129	526	526	526	526	0
624	20241007	103800	11028129	526	526	526	526	0
625	20241007	103700	11028129	526	526	526	526	0
626	20241007	103600	11028129	526	526	526	526	0
627	20241007	103500	11028129	526	526	526	526	0
628	20241007	103400	11028129	526	526	526	526	1
629	20241007	103300	11027603	526	525	526	525	3
630	20241007	103200	11026027	526	526	526	525	4
631	20241007	103100	11023924	525	525	525	525	0
632	20241007	103000	11023924	525	525	525	525	0
633	20241007	102900	11023924	525	525	525	525	2
634	20241007	102800	11022874	526	526	526	526	0
635	20241007	102700	11022874	526	526	526	526	0
636	20241007	102600	11022874	526	526	526	526	0
637	20241007	102500	11022874	526	526	526	526	0
638	20241007	102400	11022874	526	526	526	526	0
639	20241007	102300	11022874	526	526	526	526	0
640	20241007	102200	11022874	526	526	526	526	0
641	20241007	102100	11022874	526	526	526	526	0
642	20241007	102000	11022874	526	526	526	526	0
643	20241007	101900	11022874	526	526	526	526	0
644	20241007	101800	11022874	526	526	526	526	1
645	20241007	101700	11022348	524	524	524	524	0
646	20241007	101600	11022348	524	524	524	524	14
647	20241007	101500	11015012	526	526	526	526	0
648	20241007	101400	11015012	526	526	526	526	0
649	20241007	101300	11015012	526	526	526	526	0
650	20241007	101200	11015012	526	526	526	526	0
651	20241007	101100	11015012	526	526	526	526	0
652	20241007	101000	11015012	526	526	526	526	0
653	20241007	100900	11015012	526	526	526	526	0
654	20241007	100800	11015012	526	526	526	526	0
655	20241007	100700	11015012	526	526	526	526	0
656	20241007	100600	11015012	526	526	526	526	147
657	20241007	100500	10937690	526	526	526	526	94
658	20241007	100400	10888246	526	526	526	526	0
659	20241007	100300	10888246	526	526	526	526	0
660	20241007	100200	10888246	526	526	526	526	1
661	20241007	100100	10887720	524	524	524	524	0
662	20241007	100000	10887720	524	524	524	524	15
663	20241007	095900	10879860	525	525	525	525	0
664	20241007	095800	10879860	525	525	525	525	0
665	20241007	095700	10879860	525	525	525	525	150
666	20241007	095600	10801110	525	525	525	525	0
667	20241007	095500	10801110	525	525	525	525	0
668	20241007	095400	10801110	525	525	525	525	0
669	20241007	095300	10801110	525	525	525	525	0
670	20241007	095200	10801110	525	525	525	525	0
671	20241007	095100	10801110	525	525	525	525	51
672	20241007	095000	10774335	526	526	526	526	0
673	20241007	094900	10774335	526	526	526	526	0
674	20241007	094800	10774335	526	526	526	526	0
675	20241007	094700	10774335	526	526	526	526	0
676	20241007	094600	10774335	526	526	526	526	1
677	20241007	094500	10773809	525	525	525	525	50
678	20241007	094400	10747559	524	524	524	524	0
679	20241007	094300	10747559	524	524	524	524	3872
680	20241007	094200	8718631	525	525	525	525	0
681	20241007	094100	8718631	525	525	525	525	1044
682	20241007	094000	8170531	527	527	527	527	5499
683	20241007	093900	5272558	527	527	527	527	0
684	20241007	093800	5272558	527	527	527	527	8
685	20241007	093700	5268342	525	525	525	525	0
686	20241007	093600	5268342	525	525	525	525	0
687	20241007	093500	5268342	525	525	525	525	0
688	20241007	093400	5268342	525	525	525	525	0
689	20241007	093300	5268342	525	525	525	525	11
690	20241007	093200	5262567	525	525	525	525	0
691	20241007	093100	5262567	525	525	525	525	0
692	20241007	093000	5262567	525	525	525	525	0
693	20241007	092900	5262567	525	525	525	525	0
694	20241007	092800	5262567	525	525	525	525	0
695	20241007	092700	5262567	525	525	525	525	0
696	20241007	092600	5262567	525	525	525	525	0
697	20241007	092500	5262567	525	525	525	525	87
698	20241007	092400	5216892	525	525	525	525	14
699	20241007	092300	5209542	526	526	526	526	40
700	20241007	092200	5188502	527	527	527	527	0
701	20241007	092100	5188502	527	527	527	527	1
702	20241007	092000	5187975	526	526	526	526	20
703	20241007	091900	5177455	527	526	527	526	6
704	20241007	091800	5174298	527	527	527	527	1
705	20241007	091700	5173771	526	526	526	526	50
706	20241007	091600	5147471	527	527	527	527	1
707	20241007	091500	5146944	526	526	526	526	5
708	20241007	091400	5144314	527	527	527	527	0
709	20241007	091300	5144314	527	527	527	527	0
710	20241007	091200	5144314	527	527	527	527	1
711	20241007	091100	5143787	527	527	527	527	5
712	20241007	091000	5141152	527	527	527	527	0
713	20241007	090900	5141152	527	527	527	527	3
714	20241007	090800	5139571	527	527	527	527	700
715	20241007	090700	4770671	527	527	527	527	1
716	20241007	090600	4770144	527	527	527	527	997
717	20241007	090500	4244725	527	527	527	527	0
718	20241007	090400	4244725	527	527	527	527	0
719	20241007	090300	4244725	527	527	527	527	5882
720	20241007	090200	1144911	527	527	527	527	0
721	20241007	090100	1144911	527	526	527	526	1751
722	20241007	090000	222159	525	527	527	525	422