KissMeData/225590/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	204600	41912464	914	914	914	914	950
3	20241016	204500	41912464	914	914	914	914	0
4	20241016	204400	41912464	914	914	914	914	0
5	20241016	204300	41912464	914	914	914	914	0
6	20241016	204200	41912464	914	914	914	914	0
7	20241016	204100	41912464	914	914	914	914	0
8	20241016	204000	41912464	914	914	914	914	0
9	20241016	203900	41912464	914	914	914	914	0
10	20241016	203800	41912464	914	914	914	914	0
11	20241016	203700	41912464	914	914	914	914	0
12	20241016	203600	41912464	914	914	914	914	0
13	20241016	203500	41912464	914	914	914	914	0
14	20241016	203400	41912464	914	914	914	914	0
15	20241016	203300	41912464	914	914	914	914	0
16	20241016	203200	41912464	914	914	914	914	0
17	20241016	203100	41912464	914	914	914	914	0
18	20241016	203000	41912464	914	914	914	914	0
19	20241016	202900	41912464	914	914	914	914	0
20	20241016	202800	41912464	914	914	914	914	0
21	20241016	202700	41912464	914	914	914	914	0
22	20241016	202600	41912464	914	914	914	914	0
23	20241016	202500	41912464	914	914	914	914	0
24	20241016	202400	41912464	914	914	914	914	0
25	20241016	202300	41912464	914	914	914	914	0
26	20241016	202200	41912464	914	914	914	914	0
27	20241016	202100	41912464	914	914	914	914	0
28	20241016	202000	41912464	914	914	914	914	0
29	20241016	201900	41912464	914	914	914	914	0
30	20241016	201800	41912464	914	914	914	914	0
31	20241016	201700	41912464	914	914	914	914	0
32	20241016	201600	41912464	914	914	914	914	950
33	20241016	201500	41912464	914	914	914	914	0
34	20241016	201400	41912464	914	914	914	914	0
35	20241016	201300	41912464	914	914	914	914	0
36	20241016	201200	41912464	914	914	914	914	0
37	20241016	201100	41912464	914	914	914	914	0
38	20241016	201000	41912464	914	914	914	914	0
39	20241016	200900	41912464	914	914	914	914	0
40	20241016	200800	41912464	914	914	914	914	0
41	20241016	200700	41912464	914	914	914	914	0
42	20241016	200600	41912464	914	914	914	914	0
43	20241016	200500	41912464	914	914	914	914	0
44	20241016	200400	41912464	914	914	914	914	0
45	20241016	200300	41912464	914	914	914	914	0
46	20241016	200200	41912464	914	914	914	914	0
47	20241016	200100	41912464	914	914	914	914	0
48	20241016	200000	41912464	914	914	914	914	0
49	20241016	195900	41912464	914	914	914	914	0
50	20241016	195800	41912464	914	914	914	914	0
51	20241016	195700	41912464	914	914	914	914	0
52	20241016	195600	41912464	914	914	914	914	0
53	20241016	195500	41912464	914	914	914	914	0
54	20241016	195400	41912464	914	914	914	914	0
55	20241016	195300	41912464	914	914	914	914	0
56	20241016	195200	41912464	914	914	914	914	0
57	20241016	195100	41912464	914	914	914	914	0
58	20241016	195000	41912464	914	914	914	914	0
59	20241016	194900	41912464	914	914	914	914	0
60	20241016	194800	41912464	914	914	914	914	0
61	20241016	194700	41912464	914	914	914	914	0
62	20241016	194600	41912464	914	914	914	914	950
63	20241016	194500	41912464	914	914	914	914	0
64	20241016	194400	41912464	914	914	914	914	0
65	20241016	194300	41912464	914	914	914	914	0
66	20241016	194200	41912464	914	914	914	914	0
67	20241016	194100	41912464	914	914	914	914	0
68	20241016	194000	41912464	914	914	914	914	0
69	20241016	193900	41912464	914	914	914	914	0
70	20241016	193800	41912464	914	914	914	914	0
71	20241016	193700	41912464	914	914	914	914	0
72	20241016	193600	41912464	914	914	914	914	0
73	20241016	193500	41912464	914	914	914	914	0
74	20241016	193400	41912464	914	914	914	914	0
75	20241016	193300	41912464	914	914	914	914	0
76	20241016	193200	41912464	914	914	914	914	0
77	20241016	193100	41912464	914	914	914	914	0
78	20241016	193000	41912464	914	914	914	914	0
79	20241016	192900	41912464	914	914	914	914	0
80	20241016	192800	41912464	914	914	914	914	0
81	20241016	192700	41912464	914	914	914	914	0
82	20241016	192600	41912464	914	914	914	914	0
83	20241016	192500	41912464	914	914	914	914	0
84	20241016	192400	41912464	914	914	914	914	0
85	20241016	192300	41912464	914	914	914	914	0
86	20241016	192200	41912464	914	914	914	914	0
87	20241016	192100	41912464	914	914	914	914	0
88	20241016	192000	41912464	914	914	914	914	0
89	20241016	191900	41912464	914	914	914	914	0
90	20241016	191800	41912464	914	914	914	914	0
91	20241016	191700	41912464	914	914	914	914	0
92	20241016	191600	41912464	914	914	914	914	950
93	20241016	191500	41912464	914	914	914	914	0
94	20241016	191400	41912464	914	914	914	914	0
95	20241016	191300	41912464	914	914	914	914	0
96	20241016	191200	41912464	914	914	914	914	0
97	20241016	191100	41912464	914	914	914	914	0
98	20241016	191000	41912464	914	914	914	914	0
99	20241016	190900	41912464	914	914	914	914	0
100	20241016	190800	41912464	914	914	914	914	0
101	20241016	190700	41912464	914	914	914	914	0
102	20241016	190600	41912464	914	914	914	914	0
103	20241016	190500	41912464	914	914	914	914	0
104	20241016	190400	41912464	914	914	914	914	0
105	20241016	190300	41912464	914	914	914	914	0
106	20241016	190200	41912464	914	914	914	914	0
107	20241016	190100	41912464	914	914	914	914	0
108	20241016	190000	41912464	914	914	914	914	0
109	20241016	185900	41912464	914	914	914	914	0
110	20241016	185800	41912464	914	914	914	914	0
111	20241016	185700	41912464	914	914	914	914	0
112	20241016	185600	41912464	914	914	914	914	0
113	20241016	185500	41912464	914	914	914	914	0
114	20241016	185400	41912464	914	914	914	914	0
115	20241016	185300	41912464	914	914	914	914	0
116	20241016	185200	41912464	914	914	914	914	0
117	20241016	185100	41912464	914	914	914	914	0
118	20241016	185000	41912464	914	914	914	914	0
119	20241016	184900	41912464	914	914	914	914	0
120	20241016	184800	41912464	914	914	914	914	0
121	20241016	184700	41912464	914	914	914	914	0
122	20241016	184600	41912464	914	914	914	914	950
123	20241016	184500	41912464	914	914	914	914	0
124	20241016	184400	41912464	914	914	914	914	0
125	20241016	184300	41912464	914	914	914	914	0
126	20241016	184200	41912464	914	914	914	914	0
127	20241016	184100	41912464	914	914	914	914	0
128	20241016	184000	41912464	914	914	914	914	0
129	20241016	183900	41912464	914	914	914	914	0
130	20241016	183800	41912464	914	914	914	914	0
131	20241016	183700	41912464	914	914	914	914	0
132	20241016	183600	41912464	914	914	914	914	0
133	20241016	183500	41912464	914	914	914	914	0
134	20241016	183400	41912464	914	914	914	914	0
135	20241016	183300	41912464	914	914	914	914	0
136	20241016	183200	41912464	914	914	914	914	0
137	20241016	183100	41912464	914	914	914	914	0
138	20241016	183000	41912464	914	914	914	914	0
139	20241016	182900	41912464	914	914	914	914	0
140	20241016	182800	41912464	914	914	914	914	0
141	20241016	182700	41912464	914	914	914	914	0
142	20241016	182600	41912464	914	914	914	914	0
143	20241016	182500	41912464	914	914	914	914	0
144	20241016	182400	41912464	914	914	914	914	0
145	20241016	182300	41912464	914	914	914	914	0
146	20241016	182200	41912464	914	914	914	914	0
147	20241016	182100	41912464	914	914	914	914	0
148	20241016	182000	41912464	914	914	914	914	0
149	20241016	181900	41912464	914	914	914	914	0
150	20241016	181800	41912464	914	914	914	914	0
151	20241016	181700	41912464	914	914	914	914	0
152	20241016	181600	41912464	914	914	914	914	950
153	20241016	181500	41912464	914	914	914	914	0
154	20241016	181400	41912464	914	914	914	914	0
155	20241016	181300	41912464	914	914	914	914	0
156	20241016	181200	41912464	914	914	914	914	0
157	20241016	181100	41912464	914	914	914	914	0
158	20241016	181000	41912464	914	914	914	914	0
159	20241016	180900	41912464	914	914	914	914	0
160	20241016	180800	41912464	914	914	914	914	0
161	20241016	180700	41912464	914	914	914	914	0
162	20241016	180600	41912464	914	914	914	914	0
163	20241016	180500	41912464	914	914	914	914	0
164	20241016	180400	41912464	914	914	914	914	0
165	20241016	180300	41912464	914	914	914	914	0
166	20241016	180200	41912464	914	914	914	914	0
167	20241016	180100	41912464	914	914	914	914	0
168	20241016	180000	41912464	914	914	914	914	0
169	20241016	175900	41912464	914	914	914	914	0
170	20241016	175800	41912464	914	914	914	914	0
171	20241016	175700	41912464	914	914	914	914	0
172	20241016	175600	41912464	914	914	914	914	0
173	20241016	175500	41912464	914	914	914	914	0
174	20241016	175400	41912464	914	914	914	914	0
175	20241016	175300	41912464	914	914	914	914	0
176	20241016	175200	41912464	914	914	914	914	0
177	20241016	175100	41912464	914	914	914	914	0
178	20241016	175000	41912464	914	914	914	914	0
179	20241016	174900	41912464	914	914	914	914	0
180	20241016	174800	41912464	914	914	914	914	0
181	20241016	174700	41912464	914	914	914	914	0
182	20241016	174600	41912464	914	914	914	914	950
183	20241016	174500	41912464	914	914	914	914	0
184	20241016	174400	41912464	914	914	914	914	0
185	20241016	174300	41912464	914	914	914	914	0
186	20241016	174200	41912464	914	914	914	914	0
187	20241016	174100	41912464	914	914	914	914	0
188	20241016	174000	41912464	914	914	914	914	0
189	20241016	173900	41912464	914	914	914	914	0
190	20241016	173800	41912464	914	914	914	914	0
191	20241016	173700	41912464	914	914	914	914	0
192	20241016	173600	41912464	914	914	914	914	0
193	20241016	173500	41912464	914	914	914	914	0
194	20241016	173400	41912464	914	914	914	914	0
195	20241016	173300	41912464	914	914	914	914	0
196	20241016	173200	41912464	914	914	914	914	0
197	20241016	173100	41912464	914	914	914	914	0
198	20241016	173000	41912464	914	914	914	914	0
199	20241016	172900	41912464	914	914	914	914	0
200	20241016	172800	41912464	914	914	914	914	0
201	20241016	172700	41912464	914	914	914	914	0
202	20241016	172600	41912464	914	914	914	914	0
203	20241016	172500	41912464	914	914	914	914	0
204	20241016	172400	41912464	914	914	914	914	0
205	20241016	172300	41912464	914	914	914	914	0
206	20241016	172200	41912464	914	914	914	914	0
207	20241016	172100	41912464	914	914	914	914	0
208	20241016	172000	41912464	914	914	914	914	0
209	20241016	171900	41912464	914	914	914	914	0
210	20241016	171800	41912464	914	914	914	914	0
211	20241016	171700	41912464	914	914	914	914	0
212	20241016	171600	41912464	914	914	914	914	950
213	20241016	171500	41912464	914	914	914	914	0
214	20241016	171400	41912464	914	914	914	914	0
215	20241016	171300	41912464	914	914	914	914	0
216	20241016	171200	41912464	914	914	914	914	0
217	20241016	171100	41912464	914	914	914	914	0
218	20241016	171000	41912464	914	914	914	914	0
219	20241016	170900	41912464	914	914	914	914	0
220	20241016	170800	41912464	914	914	914	914	0
221	20241016	170700	41912464	914	914	914	914	0
222	20241016	170600	41912464	914	914	914	914	0
223	20241016	170500	41912464	914	914	914	914	0
224	20241016	170400	41912464	914	914	914	914	0
225	20241016	170300	41912464	914	914	914	914	0
226	20241016	170200	41912464	914	914	914	914	0
227	20241016	170100	41912464	914	914	914	914	0
228	20241016	170000	41912464	914	914	914	914	0
229	20241016	165900	41912464	914	914	914	914	0
230	20241016	165800	41912464	914	914	914	914	0
231	20241016	165700	41912464	914	914	914	914	0
232	20241016	165600	41912464	914	914	914	914	0
233	20241016	165500	41912464	914	914	914	914	0
234	20241016	165400	41912464	914	914	914	914	0
235	20241016	165300	41912464	914	914	914	914	0
236	20241016	165200	41912464	914	914	914	914	0
237	20241016	165100	41912464	914	914	914	914	0
238	20241016	165000	41912464	914	914	914	914	0
239	20241016	164900	41912464	914	914	914	914	0
240	20241016	164800	41912464	914	914	914	914	0
241	20241016	164700	41912464	914	914	914	914	0
242	20241016	164600	41912464	914	914	914	914	950
243	20241016	164500	41912464	914	914	914	914	0
244	20241016	164400	41912464	914	914	914	914	0
245	20241016	164300	41912464	914	914	914	914	0
246	20241016	164200	41912464	914	914	914	914	0
247	20241016	164100	41912464	914	914	914	914	0
248	20241016	164000	41912464	914	914	914	914	0
249	20241016	163900	41912464	914	914	914	914	0
250	20241016	163800	41912464	914	914	914	914	0
251	20241016	163700	41912464	914	914	914	914	0
252	20241016	163600	41912464	914	914	914	914	0
253	20241016	163500	41912464	914	914	914	914	0
254	20241016	163400	41912464	914	914	914	914	0
255	20241016	163300	41912464	914	914	914	914	0
256	20241016	163200	41912464	914	914	914	914	0
257	20241016	163100	41912464	914	914	914	914	0
258	20241016	163000	41912464	914	914	914	914	0
259	20241016	162900	41912464	914	914	914	914	0
260	20241016	162800	41912464	914	914	914	914	0
261	20241016	162700	41912464	914	914	914	914	0
262	20241016	162600	41912464	914	914	914	914	0
263	20241016	162500	41912464	914	914	914	914	0
264	20241016	162400	41912464	914	914	914	914	0
265	20241016	162300	41912464	914	914	914	914	0
266	20241016	162200	41912464	914	914	914	914	0
267	20241016	162100	41912464	914	914	914	914	0
268	20241016	162000	41912464	914	914	914	914	0
269	20241016	161900	41912464	914	914	914	914	0
270	20241016	161800	41912464	914	914	914	914	0
271	20241016	161700	41912464	914	914	914	914	0
272	20241016	161600	41912464	914	914	914	914	950
273	20241016	161500	41912464	914	914	914	914	0
274	20241016	161400	41912464	914	914	914	914	0
275	20241016	161300	41912464	914	914	914	914	0
276	20241016	161200	41912464	914	914	914	914	0
277	20241016	161100	41912464	914	914	914	914	0
278	20241016	161000	41912464	914	914	914	914	0
279	20241016	160900	41912464	914	914	914	914	0
280	20241016	160800	41912464	914	914	914	914	0
281	20241016	160700	41912464	914	914	914	914	0
282	20241016	160600	41912464	914	914	914	914	0
283	20241016	160500	41912464	914	914	914	914	0
284	20241016	160400	41912464	914	914	914	914	0
285	20241016	160300	41912464	914	914	914	914	0
286	20241016	160200	41912464	914	914	914	914	0
287	20241016	160100	41912464	914	914	914	914	0
288	20241016	160000	41912464	914	914	914	914	0
289	20241016	155900	41912464	914	914	914	914	0
290	20241016	155800	41912464	914	914	914	914	0
291	20241016	155700	41912464	914	914	914	914	0
292	20241016	155600	41912464	914	914	914	914	0
293	20241016	155500	41912464	914	914	914	914	0
294	20241016	155400	41912464	914	914	914	914	0
295	20241016	155300	41912464	914	914	914	914	0
296	20241016	155200	41912464	914	914	914	914	0
297	20241016	155100	41912464	914	914	914	914	0
298	20241016	155000	41912464	914	914	914	914	0
299	20241016	154900	41912464	914	914	914	914	0
300	20241016	154800	41912464	914	914	914	914	0
301	20241016	154700	41912464	914	914	914	914	0
302	20241016	154600	41912464	914	914	914	914	950
303	20241016	154500	41912464	914	914	914	914	0
304	20241016	154400	41912464	914	914	914	914	0
305	20241016	154300	41912464	914	914	914	914	0
306	20241016	154200	41912464	914	914	914	914	0
307	20241016	154100	41912464	914	914	914	914	0
308	20241016	154000	41912464	914	914	914	914	0
309	20241016	153900	41912464	914	914	914	914	0
310	20241016	153800	41912464	914	914	914	914	0
311	20241016	153700	41912464	914	914	914	914	0
312	20241016	153600	41912464	914	914	914	914	0
313	20241016	153500	41912464	914	914	914	914	0
314	20241016	153400	41912464	914	914	914	914	0
315	20241016	153300	41912464	914	914	914	914	0
316	20241016	153200	41912464	914	914	914	914	0
317	20241016	153100	41912464	914	914	914	914	0
318	20241016	153000	41912464	914	914	914	914	950
319	20241016	152900	41044164	910	910	910	910	0
320	20241016	152800	41044164	910	910	910	910	0
321	20241016	152700	41044164	910	910	910	910	0
322	20241016	152600	41044164	910	910	910	910	0
323	20241016	152500	41044164	910	910	910	910	0
324	20241016	152400	41044164	910	910	910	910	0
325	20241016	152300	41044164	910	910	910	910	0
326	20241016	152200	41044164	910	910	910	910	0
327	20241016	152100	41044164	910	910	910	910	0
328	20241016	152000	41044164	910	910	910	910	0
329	20241016	151900	41044164	910	900	910	900	2300
330	20241016	151800	38972246	899	899	899	899	0
331	20241016	151700	38972246	899	899	899	899	2
332	20241016	151600	38970448	900	900	900	900	0
333	20241016	151500	38970448	900	900	900	900	0
334	20241016	151400	38970448	900	900	900	900	1
335	20241016	151300	38969548	898	898	898	898	0
336	20241016	151200	38969548	898	898	898	898	0
337	20241016	151100	38969548	898	898	898	898	0
338	20241016	151000	38969548	898	898	899	898	234
339	20241016	150900	38759273	898	891	899	891	547
340	20241016	150800	38270615	891	891	891	891	727
341	20241016	150700	37622858	891	891	891	891	0
342	20241016	150600	37622858	891	891	891	891	0
343	20241016	150500	37622858	891	891	891	891	0
344	20241016	150400	37622858	891	891	891	891	0
345	20241016	150300	37622858	891	891	891	891	400
346	20241016	150200	37266458	891	891	891	891	0
347	20241016	150100	37266458	891	891	891	891	0
348	20241016	150000	37266458	891	891	891	891	0
349	20241016	145900	37266458	891	891	891	891	0
350	20241016	145800	37266458	891	891	891	891	0
351	20241016	145700	37266458	891	891	891	891	0
352	20241016	145600	37266458	891	891	891	891	0
353	20241016	145500	37266458	891	891	891	891	0
354	20241016	145400	37266458	891	891	891	891	0
355	20241016	145300	37266458	891	891	891	891	0
356	20241016	145200	37266458	891	891	891	891	0
357	20241016	145100	37266458	891	891	891	891	9
358	20241016	145000	37258439	891	891	891	891	1
359	20241016	144900	37257548	889	889	891	889	356
360	20241016	144800	36940928	890	890	890	890	0
361	20241016	144700	36940928	890	890	890	890	0
362	20241016	144600	36940928	890	890	890	890	0
363	20241016	144500	36940928	890	890	890	890	0
364	20241016	144400	36940928	890	886	890	886	1564
365	20241016	144300	35554336	886	885	886	885	200
366	20241016	144200	35377236	892	887	892	883	1701
367	20241016	144100	33874453	887	892	892	887	1400
368	20241016	144000	32630078	892	892	892	892	0
369	20241016	143900	32630078	892	892	892	892	10
370	20241016	143800	32621158	895	895	895	895	9
371	20241016	143700	32613103	895	895	895	895	1
372	20241016	143600	32612208	893	893	893	893	0
373	20241016	143500	32612208	893	893	893	893	0
374	20241016	143400	32612208	893	893	893	893	0
375	20241016	143300	32612208	893	893	893	893	100
376	20241016	143200	32522908	893	893	893	893	0
377	20241016	143100	32522908	893	893	893	893	0
378	20241016	143000	32522908	893	893	893	893	0
379	20241016	142900	32522908	893	893	893	893	0
380	20241016	142800	32522908	893	894	894	893	1100
381	20241016	142700	31540607	897	897	897	897	0
382	20241016	142600	31540607	897	897	897	897	0
383	20241016	142500	31540607	897	897	897	897	9
384	20241016	142400	31532534	895	895	895	895	0
385	20241016	142300	31532534	895	896	896	895	111
386	20241016	142200	31433079	896	896	896	896	0
387	20241016	142100	31433079	896	898	898	896	1200
388	20241016	142000	30357707	900	900	900	900	200
389	20241016	141900	30177707	900	900	900	900	0
390	20241016	141800	30177707	900	900	900	900	0
391	20241016	141700	30177707	900	900	900	900	0
392	20241016	141600	30177707	900	900	900	900	0
393	20241016	141500	30177707	900	900	900	900	0
394	20241016	141400	30177707	900	900	900	900	0
395	20241016	141300	30177707	900	900	900	900	0
396	20241016	141200	30177707	900	900	900	900	9
397	20241016	141100	30169607	900	900	900	900	0
398	20241016	141000	30169607	900	900	900	900	0
399	20241016	140900	30169607	900	900	900	900	0
400	20241016	140800	30169607	900	900	900	900	0
401	20241016	140700	30169607	900	900	900	900	1
402	20241016	140600	30168707	898	896	898	896	882
403	20241016	140500	29377437	896	896	896	896	0
404	20241016	140400	29377437	896	896	896	896	0
405	20241016	140300	29377437	896	897	897	896	2
406	20241016	140200	29375644	898	898	898	898	21
407	20241016	140100	29356786	898	898	898	898	1
408	20241016	140000	29355888	900	900	900	900	0
409	20241016	135900	29355888	900	900	900	900	9
410	20241016	135800	29347788	899	899	899	899	0
411	20241016	135700	29347788	899	899	899	899	0
412	20241016	135600	29347788	899	899	899	899	0
413	20241016	135500	29347788	899	899	899	899	0
414	20241016	135400	29347788	899	899	899	899	0
415	20241016	135300	29347788	899	899	899	899	1
416	20241016	135200	29346889	895	894	899	894	33
417	20241016	135100	29317274	899	894	899	894	16
418	20241016	135000	29302965	901	901	901	901	0
419	20241016	134900	29302965	901	901	901	901	0
420	20241016	134800	29302965	901	901	901	901	0
421	20241016	134700	29302965	901	901	901	901	0
422	20241016	134600	29302965	901	894	901	894	12
423	20241016	134500	29292188	892	894	894	892	32
424	20241016	134400	29263584	894	894	894	894	116
425	20241016	134300	29159880	891	891	891	891	0
426	20241016	134200	29159880	891	891	891	891	0
427	20241016	134100	29159880	891	891	891	891	0
428	20241016	134000	29159880	891	893	893	891	35
429	20241016	133900	29128693	901	901	901	901	0
430	20241016	133800	29128693	901	901	901	901	0
431	20241016	133700	29128693	901	894	901	894	5
432	20241016	133600	29124216	900	900	900	900	0
433	20241016	133500	29124216	900	900	900	900	0
434	20241016	133400	29124216	900	900	900	900	0
435	20241016	133300	29124216	900	893	900	893	14
436	20241016	133200	29111669	894	893	894	893	10
437	20241016	133100	29102731	893	893	893	893	1
438	20241016	133000	29101838	893	893	893	893	8
439	20241016	132900	29094694	893	893	893	893	0
440	20241016	132800	29094694	893	893	893	893	0
441	20241016	132700	29094694	893	893	893	893	0
442	20241016	132600	29094694	893	893	893	893	0
443	20241016	132500	29094694	893	893	893	893	0
444	20241016	132400	29094694	893	893	893	893	0
445	20241016	132300	29094694	893	893	893	893	292
446	20241016	132200	28833938	893	893	893	893	0
447	20241016	132100	28833938	893	893	893	893	560
448	20241016	132000	28333858	895	893	895	893	9
449	20241016	131900	28325809	893	894	894	892	1682
450	20241016	131800	26823737	894	898	898	894	599
451	20241016	131700	26287895	898	898	898	898	0
452	20241016	131600	26287895	898	898	898	898	0
453	20241016	131500	26287895	898	898	898	898	0
454	20241016	131400	26287895	898	898	898	898	0
455	20241016	131300	26287895	898	898	898	898	0
456	20241016	131200	26287895	898	898	898	898	0
457	20241016	131100	26287895	898	898	898	898	0
458	20241016	131000	26287895	898	898	898	898	0
459	20241016	130900	26287895	898	898	898	898	0
460	20241016	130800	26287895	898	899	899	898	1069
461	20241016	130700	25326890	902	902	902	902	9
462	20241016	130600	25318772	902	902	902	902	0
463	20241016	130500	25318772	902	902	902	902	0
464	20241016	130400	25318772	902	902	902	902	0
465	20241016	130300	25318772	902	902	902	902	0
466	20241016	130200	25318772	902	902	902	902	0
467	20241016	130100	25318772	902	902	902	902	0
468	20241016	130000	25318772	902	902	902	902	0
469	20241016	125900	25318772	902	902	902	902	0
470	20241016	125800	25318772	902	902	902	902	0
471	20241016	125700	25318772	902	902	902	902	0
472	20241016	125600	25318772	902	902	902	902	0
473	20241016	125500	25318772	902	902	902	902	0
474	20241016	125400	25318772	902	902	902	902	9
475	20241016	125300	25310654	902	902	902	902	0
476	20241016	125200	25310654	902	902	902	902	0
477	20241016	125100	25310654	902	902	902	902	0
478	20241016	125000	25310654	902	902	902	902	0
479	20241016	124900	25310654	902	902	902	902	0
480	20241016	124800	25310654	902	902	902	902	0
481	20241016	124700	25310654	902	902	902	902	0
482	20241016	124600	25310654	902	902	902	902	0
483	20241016	124500	25310654	902	902	902	902	0
484	20241016	124400	25310654	902	902	902	902	1
485	20241016	124300	25309752	902	902	902	902	0
486	20241016	124200	25309752	902	902	902	902	0
487	20241016	124100	25309752	902	902	902	902	9
488	20241016	124000	25301634	902	902	902	902	0
489	20241016	123900	25301634	902	902	902	902	0
490	20241016	123800	25301634	902	902	902	902	0
491	20241016	123700	25301634	902	902	902	902	0
492	20241016	123600	25301634	902	902	902	902	0
493	20241016	123500	25301634	902	902	902	902	0
494	20241016	123400	25301634	902	902	902	902	0
495	20241016	123300	25301634	902	902	902	902	0
496	20241016	123200	25301634	902	902	902	902	0
497	20241016	123100	25301634	902	902	902	902	0
498	20241016	123000	25301634	902	902	902	902	0
499	20241016	122900	25301634	902	902	902	902	0
500	20241016	122800	25301634	902	902	902	902	9
501	20241016	122700	25293516	902	902	902	902	0
502	20241016	122600	25293516	902	902	902	902	0
503	20241016	122500	25293516	902	902	902	902	0
504	20241016	122400	25293516	902	902	902	902	0
505	20241016	122300	25293516	902	902	902	902	0
506	20241016	122200	25293516	902	902	902	902	0
507	20241016	122100	25293516	902	902	902	902	0
508	20241016	122000	25293516	902	902	902	902	0
509	20241016	121900	25293516	902	902	902	902	0
510	20241016	121800	25293516	902	902	902	902	0
511	20241016	121700	25293516	902	902	902	902	0
512	20241016	121600	25293516	902	902	902	902	0
513	20241016	121500	25293516	902	902	902	902	9
514	20241016	121400	25285398	902	902	902	902	0
515	20241016	121300	25285398	902	902	902	902	0
516	20241016	121200	25285398	902	902	902	902	0
517	20241016	121100	25285398	902	902	902	902	1
518	20241016	121000	25284496	899	899	899	899	1
519	20241016	120900	25283597	902	902	902	902	0
520	20241016	120800	25283597	902	902	902	902	0
521	20241016	120700	25283597	902	902	902	902	0
522	20241016	120600	25283597	902	902	902	902	0
523	20241016	120500	25283597	902	902	902	902	0
524	20241016	120400	25283597	902	902	902	902	0
525	20241016	120300	25283597	902	902	902	902	0
526	20241016	120200	25283597	902	902	902	902	9
527	20241016	120100	25275479	902	902	902	902	0
528	20241016	120000	25275479	902	902	902	902	0
529	20241016	115900	25275479	902	902	902	902	0
530	20241016	115800	25275479	902	906	906	902	109
531	20241016	115700	25176737	906	902	906	902	1094
532	20241016	115600	24186901	902	902	902	902	0
533	20241016	115500	24186901	902	902	902	902	0
534	20241016	115400	24186901	902	902	902	902	0
535	20241016	115300	24186901	902	902	902	902	0
536	20241016	115200	24186901	902	902	902	902	0
537	20241016	115100	24186901	902	902	902	902	0
538	20241016	115000	24186901	902	902	902	902	0
539	20241016	114900	24186901	902	902	902	902	9
540	20241016	114800	24178783	902	902	902	902	0
541	20241016	114700	24178783	902	902	902	902	0
542	20241016	114600	24178783	902	902	902	902	0
543	20241016	114500	24178783	902	902	902	902	0
544	20241016	114400	24178783	902	902	902	902	0
545	20241016	114300	24178783	902	902	902	902	0
546	20241016	114200	24178783	902	902	902	902	0
547	20241016	114100	24178783	902	902	902	902	0
548	20241016	114000	24178783	902	902	902	902	0
549	20241016	113900	24178783	902	902	902	902	0
550	20241016	113800	24178783	902	902	902	902	0
551	20241016	113700	24178783	902	902	902	902	0
552	20241016	113600	24178783	902	902	902	902	9
553	20241016	113500	24170665	902	902	902	902	0
554	20241016	113400	24170665	902	902	902	902	0
555	20241016	113300	24170665	902	902	902	902	0
556	20241016	113200	24170665	902	902	902	902	0
557	20241016	113100	24170665	902	902	902	902	0
558	20241016	113000	24170665	902	902	902	902	0
559	20241016	112900	24170665	902	902	902	902	0
560	20241016	112800	24170665	902	902	902	902	0
561	20241016	112700	24170665	902	902	902	902	0
562	20241016	112600	24170665	902	902	902	902	0
563	20241016	112500	24170665	902	902	902	902	0
564	20241016	112400	24170665	902	902	902	902	0
565	20241016	112300	24170665	902	902	902	902	449
566	20241016	112200	23765667	905	905	905	905	0
567	20241016	112100	23765667	905	905	905	905	0
568	20241016	112000	23765667	905	905	905	905	1
569	20241016	111900	23764762	902	902	902	902	95
570	20241016	111800	23679072	902	902	902	902	0
571	20241016	111700	23679072	902	902	902	902	0
572	20241016	111600	23679072	902	902	902	902	0
573	20241016	111500	23679072	902	902	902	902	122
574	20241016	111400	23569028	902	902	902	902	0
575	20241016	111300	23569028	902	903	903	902	226
576	20241016	111200	23364971	906	906	906	906	0
577	20241016	111100	23364971	906	906	906	906	0
578	20241016	111000	23364971	906	903	906	903	10
579	20241016	110900	23355917	902	902	902	902	0
580	20241016	110800	23355917	902	902	902	902	2
581	20241016	110700	23354113	901	901	901	901	2
582	20241016	110600	23352311	901	901	901	901	123
583	20241016	110500	23241488	901	901	901	901	0
584	20241016	110400	23241488	901	901	901	901	0
585	20241016	110300	23241488	901	901	901	901	0
586	20241016	110200	23241488	901	901	901	901	0
587	20241016	110100	23241488	901	901	901	901	0
588	20241016	110000	23241488	901	901	901	901	0
589	20241016	105900	23241488	901	901	901	901	0
590	20241016	105800	23241488	901	901	901	901	0
591	20241016	105700	23241488	901	901	901	901	10
592	20241016	105600	23232478	901	901	901	901	0
593	20241016	105500	23232478	901	901	901	901	55
594	20241016	105400	23182923	901	901	901	901	0
595	20241016	105300	23182923	901	901	901	901	0
596	20241016	105200	23182923	901	901	901	901	0
597	20241016	105100	23182923	901	901	901	901	0
598	20241016	105000	23182923	901	901	901	901	0
599	20241016	104900	23182923	901	901	901	901	0
600	20241016	104800	23182923	901	901	901	901	0
601	20241016	104700	23182923	901	901	901	901	1
602	20241016	104600	23182022	899	899	899	899	18
603	20241016	104500	23165840	901	901	901	901	0
604	20241016	104400	23165840	901	901	901	901	10
605	20241016	104300	23156830	901	901	901	901	0
606	20241016	104200	23156830	901	901	901	901	0
607	20241016	104100	23156830	901	901	901	901	0
608	20241016	104000	23156830	901	901	901	901	1
609	20241016	103900	23155929	899	899	899	899	0
610	20241016	103800	23155929	899	899	899	899	0
611	20241016	103700	23155929	899	899	899	899	0
612	20241016	103600	23155929	899	895	899	895	243
613	20241016	103500	22937482	899	899	899	899	0
614	20241016	103400	22937482	899	899	899	899	1
615	20241016	103300	22936583	895	895	895	895	153
616	20241016	103200	22799648	895	895	895	895	0
617	20241016	103100	22799648	895	895	895	895	0
618	20241016	103000	22799648	895	895	895	895	0
619	20241016	102900	22799648	895	895	895	895	0
620	20241016	102800	22799648	895	895	895	895	0
621	20241016	102700	22799648	895	895	895	895	0
622	20241016	102600	22799648	895	895	895	895	0
623	20241016	102500	22799648	895	895	895	895	0
624	20241016	102400	22799648	895	895	895	895	0
625	20241016	102300	22799648	895	895	895	895	0
626	20241016	102200	22799648	895	895	895	895	0
627	20241016	102100	22799648	895	895	895	895	1
628	20241016	102000	22798753	893	893	893	893	0
629	20241016	101900	22798753	893	893	893	893	7
630	20241016	101800	22792502	895	895	895	895	0
631	20241016	101700	22792502	895	895	895	895	0
632	20241016	101600	22792502	895	895	895	895	0
633	20241016	101500	22792502	895	895	895	895	0
634	20241016	101400	22792502	895	895	895	895	0
635	20241016	101300	22792502	895	895	895	895	0
636	20241016	101200	22792502	895	895	895	883	10113
637	20241016	101100	13798035	899	899	899	899	1
638	20241016	101000	13797136	896	901	901	896	4684
639	20241016	100900	9588904	902	902	902	902	2
640	20241016	100800	9587100	906	906	906	906	0
641	20241016	100700	9587100	906	906	906	906	0
642	20241016	100600	9587100	906	901	906	901	57
643	20241016	100500	9535716	901	901	901	901	1
644	20241016	100400	9534815	901	901	901	901	0
645	20241016	100300	9534815	901	901	901	901	0
646	20241016	100200	9534815	901	901	901	901	101
647	20241016	100100	9443814	901	901	901	901	3
648	20241016	100000	9441111	901	901	901	901	25
649	20241016	095900	9418586	900	900	900	900	0
650	20241016	095800	9418586	900	900	900	900	878
651	20241016	095700	8628386	899	899	899	899	0
652	20241016	095600	8628386	899	899	899	899	0
653	20241016	095500	8628386	899	899	899	899	0
654	20241016	095400	8628386	899	899	899	899	1
655	20241016	095300	8627487	900	900	900	900	0
656	20241016	095200	8627487	900	900	900	900	0
657	20241016	095100	8627487	900	900	900	900	0
658	20241016	095000	8627487	900	900	900	900	0
659	20241016	094900	8627487	900	900	900	900	0
660	20241016	094800	8627487	900	900	900	900	5
661	20241016	094700	8622987	900	900	900	900	0
662	20241016	094600	8622987	900	900	900	900	3
663	20241016	094500	8620287	898	898	898	898	0
664	20241016	094400	8620287	898	898	898	898	0
665	20241016	094300	8620287	898	898	898	898	0
666	20241016	094200	8620287	898	898	898	898	0
667	20241016	094100	8620287	898	898	898	898	0
668	20241016	094000	8620287	898	898	898	898	0
669	20241016	093900	8620287	898	898	898	898	0
670	20241016	093800	8620287	898	898	898	898	0
671	20241016	093700	8620287	898	898	898	898	2
672	20241016	093600	8618491	897	897	897	897	1115
673	20241016	093500	7618336	901	901	901	893	2733
674	20241016	093400	5166466	908	908	908	908	0
675	20241016	093300	5166466	908	908	908	908	0
676	20241016	093200	5166466	908	908	908	908	0
677	20241016	093100	5166466	908	908	908	908	0
678	20241016	093000	5166466	908	908	908	908	0
679	20241016	092900	5166466	908	905	908	905	107
680	20241016	092800	5069322	904	904	904	904	3
681	20241016	092700	5066610	904	904	904	904	0
682	20241016	092600	5066610	904	904	904	904	0
683	20241016	092500	5066610	904	904	904	904	0
684	20241016	092400	5066610	904	904	904	904	1
685	20241016	092300	5065706	901	901	901	901	1
686	20241016	092200	5064805	902	902	902	902	0
687	20241016	092100	5064805	902	902	902	902	0
688	20241016	092000	5064805	902	902	902	902	360
689	20241016	091900	4740085	902	902	902	902	0
690	20241016	091800	4740085	902	902	902	902	77
691	20241016	091700	4670631	902	902	902	902	0
692	20241016	091600	4670631	902	902	902	902	15
693	20241016	091500	4657101	901	908	908	901	640
694	20241016	091400	4076877	910	910	910	910	0
695	20241016	091300	4076877	910	910	910	910	0
696	20241016	091200	4076877	910	910	910	910	0
697	20241016	091100	4076877	910	910	910	910	0
698	20241016	091000	4076877	910	910	910	910	0
699	20241016	090900	4076877	910	910	910	910	1
700	20241016	090800	4075967	908	908	908	908	0
701	20241016	090700	4075967	908	908	908	908	0
702	20241016	090600	4075967	908	909	909	908	1155
703	20241016	090500	3026592	913	913	913	913	531
704	20241016	090400	2541789	908	908	908	908	0
705	20241016	090300	2541789	908	908	908	908	128
706	20241016	090200	2425565	916	916	916	916	0
707	20241016	090100	2425565	916	916	916	916	1
708	20241016	090000	2424649	908	916	916	908	501