KissMeData/217910/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	210100	9351675	429	429	429	429	1
3	20241008	210000	9351675	429	429	429	429	0
4	20241008	205900	9351675	429	429	429	429	0
5	20241008	205800	9351675	429	429	429	429	0
6	20241008	205700	9351675	429	429	429	429	0
7	20241008	205600	9351675	429	429	429	429	0
8	20241008	205500	9351675	429	429	429	429	0
9	20241008	205400	9351675	429	429	429	429	0
10	20241008	205300	9351675	429	429	429	429	0
11	20241008	205200	9351675	429	429	429	429	0
12	20241008	205100	9351675	429	429	429	429	0
13	20241008	205000	9351675	429	429	429	429	0
14	20241008	204900	9351675	429	429	429	429	0
15	20241008	204800	9351675	429	429	429	429	0
16	20241008	204700	9351675	429	429	429	429	0
17	20241008	204600	9351675	429	429	429	429	0
18	20241008	204500	9351675	429	429	429	429	0
19	20241008	204400	9351675	429	429	429	429	0
20	20241008	204300	9351675	429	429	429	429	0
21	20241008	204200	9351675	429	429	429	429	0
22	20241008	204100	9351675	429	429	429	429	0
23	20241008	204000	9351675	429	429	429	429	0
24	20241008	203900	9351675	429	429	429	429	0
25	20241008	203800	9351675	429	429	429	429	0
26	20241008	203700	9351675	429	429	429	429	0
27	20241008	203600	9351675	429	429	429	429	0
28	20241008	203500	9351675	429	429	429	429	0
29	20241008	203400	9351675	429	429	429	429	0
30	20241008	203300	9351675	429	429	429	429	0
31	20241008	203200	9351675	429	429	429	429	0
32	20241008	203100	9351675	429	429	429	429	1
33	20241008	203000	9351675	429	429	429	429	0
34	20241008	202900	9351675	429	429	429	429	0
35	20241008	202800	9351675	429	429	429	429	0
36	20241008	202700	9351675	429	429	429	429	0
37	20241008	202600	9351675	429	429	429	429	0
38	20241008	202500	9351675	429	429	429	429	0
39	20241008	202400	9351675	429	429	429	429	0
40	20241008	202300	9351675	429	429	429	429	0
41	20241008	202200	9351675	429	429	429	429	0
42	20241008	202100	9351675	429	429	429	429	0
43	20241008	202000	9351675	429	429	429	429	0
44	20241008	201900	9351675	429	429	429	429	0
45	20241008	201800	9351675	429	429	429	429	0
46	20241008	201700	9351675	429	429	429	429	0
47	20241008	201600	9351675	429	429	429	429	0
48	20241008	201500	9351675	429	429	429	429	0
49	20241008	201400	9351675	429	429	429	429	0
50	20241008	201300	9351675	429	429	429	429	0
51	20241008	201200	9351675	429	429	429	429	0
52	20241008	201100	9351675	429	429	429	429	0
53	20241008	201000	9351675	429	429	429	429	0
54	20241008	200900	9351675	429	429	429	429	0
55	20241008	200800	9351675	429	429	429	429	0
56	20241008	200700	9351675	429	429	429	429	0
57	20241008	200600	9351675	429	429	429	429	0
58	20241008	200500	9351675	429	429	429	429	0
59	20241008	200400	9351675	429	429	429	429	0
60	20241008	200300	9351675	429	429	429	429	0
61	20241008	200200	9351675	429	429	429	429	0
62	20241008	200100	9351675	429	429	429	429	1
63	20241008	200000	9351675	429	429	429	429	0
64	20241008	195900	9351675	429	429	429	429	0
65	20241008	195800	9351675	429	429	429	429	0
66	20241008	195700	9351675	429	429	429	429	0
67	20241008	195600	9351675	429	429	429	429	0
68	20241008	195500	9351675	429	429	429	429	0
69	20241008	195400	9351675	429	429	429	429	0
70	20241008	195300	9351675	429	429	429	429	0
71	20241008	195200	9351675	429	429	429	429	0
72	20241008	195100	9351675	429	429	429	429	0
73	20241008	195000	9351675	429	429	429	429	0
74	20241008	194900	9351675	429	429	429	429	0
75	20241008	194800	9351675	429	429	429	429	0
76	20241008	194700	9351675	429	429	429	429	0
77	20241008	194600	9351675	429	429	429	429	0
78	20241008	194500	9351675	429	429	429	429	0
79	20241008	194400	9351675	429	429	429	429	0
80	20241008	194300	9351675	429	429	429	429	0
81	20241008	194200	9351675	429	429	429	429	0
82	20241008	194100	9351675	429	429	429	429	0
83	20241008	194000	9351675	429	429	429	429	0
84	20241008	193900	9351675	429	429	429	429	0
85	20241008	193800	9351675	429	429	429	429	0
86	20241008	193700	9351675	429	429	429	429	0
87	20241008	193600	9351675	429	429	429	429	0
88	20241008	193500	9351675	429	429	429	429	0
89	20241008	193400	9351675	429	429	429	429	0
90	20241008	193300	9351675	429	429	429	429	0
91	20241008	193200	9351675	429	429	429	429	0
92	20241008	193100	9351675	429	429	429	429	1
93	20241008	193000	9351675	429	429	429	429	0
94	20241008	192900	9351675	429	429	429	429	0
95	20241008	192800	9351675	429	429	429	429	0
96	20241008	192700	9351675	429	429	429	429	0
97	20241008	192600	9351675	429	429	429	429	0
98	20241008	192500	9351675	429	429	429	429	0
99	20241008	192400	9351675	429	429	429	429	0
100	20241008	192300	9351675	429	429	429	429	0
101	20241008	192200	9351675	429	429	429	429	0
102	20241008	192100	9351675	429	429	429	429	0
103	20241008	192000	9351675	429	429	429	429	0
104	20241008	191900	9351675	429	429	429	429	0
105	20241008	191800	9351675	429	429	429	429	0
106	20241008	191700	9351675	429	429	429	429	0
107	20241008	191600	9351675	429	429	429	429	0
108	20241008	191500	9351675	429	429	429	429	0
109	20241008	191400	9351675	429	429	429	429	0
110	20241008	191300	9351675	429	429	429	429	0
111	20241008	191200	9351675	429	429	429	429	0
112	20241008	191100	9351675	429	429	429	429	0
113	20241008	191000	9351675	429	429	429	429	0
114	20241008	190900	9351675	429	429	429	429	0
115	20241008	190800	9351675	429	429	429	429	0
116	20241008	190700	9351675	429	429	429	429	0
117	20241008	190600	9351675	429	429	429	429	0
118	20241008	190500	9351675	429	429	429	429	0
119	20241008	190400	9351675	429	429	429	429	0
120	20241008	190300	9351675	429	429	429	429	0
121	20241008	190200	9351675	429	429	429	429	0
122	20241008	190100	9351675	429	429	429	429	1
123	20241008	190000	9351675	429	429	429	429	0
124	20241008	185900	9351675	429	429	429	429	0
125	20241008	185800	9351675	429	429	429	429	0
126	20241008	185700	9351675	429	429	429	429	0
127	20241008	185600	9351675	429	429	429	429	0
128	20241008	185500	9351675	429	429	429	429	0
129	20241008	185400	9351675	429	429	429	429	0
130	20241008	185300	9351675	429	429	429	429	0
131	20241008	185200	9351675	429	429	429	429	0
132	20241008	185100	9351675	429	429	429	429	0
133	20241008	185000	9351675	429	429	429	429	0
134	20241008	184900	9351675	429	429	429	429	0
135	20241008	184800	9351675	429	429	429	429	0
136	20241008	184700	9351675	429	429	429	429	0
137	20241008	184600	9351675	429	429	429	429	0
138	20241008	184500	9351675	429	429	429	429	0
139	20241008	184400	9351675	429	429	429	429	0
140	20241008	184300	9351675	429	429	429	429	0
141	20241008	184200	9351675	429	429	429	429	0
142	20241008	184100	9351675	429	429	429	429	0
143	20241008	184000	9351675	429	429	429	429	0
144	20241008	183900	9351675	429	429	429	429	0
145	20241008	183800	9351675	429	429	429	429	0
146	20241008	183700	9351675	429	429	429	429	0
147	20241008	183600	9351675	429	429	429	429	0
148	20241008	183500	9351675	429	429	429	429	0
149	20241008	183400	9351675	429	429	429	429	0
150	20241008	183300	9351675	429	429	429	429	0
151	20241008	183200	9351675	429	429	429	429	0
152	20241008	183100	9351675	429	429	429	429	1
153	20241008	183000	9351675	429	429	429	429	0
154	20241008	182900	9351675	429	429	429	429	0
155	20241008	182800	9351675	429	429	429	429	0
156	20241008	182700	9351675	429	429	429	429	0
157	20241008	182600	9351675	429	429	429	429	0
158	20241008	182500	9351675	429	429	429	429	0
159	20241008	182400	9351675	429	429	429	429	0
160	20241008	182300	9351675	429	429	429	429	0
161	20241008	182200	9351675	429	429	429	429	0
162	20241008	182100	9351675	429	429	429	429	0
163	20241008	182000	9351675	429	429	429	429	0
164	20241008	181900	9351675	429	429	429	429	0
165	20241008	181800	9351675	429	429	429	429	0
166	20241008	181700	9351675	429	429	429	429	0
167	20241008	181600	9351675	429	429	429	429	0
168	20241008	181500	9351675	429	429	429	429	0
169	20241008	181400	9351675	429	429	429	429	0
170	20241008	181300	9351675	429	429	429	429	0
171	20241008	181200	9351675	429	429	429	429	0
172	20241008	181100	9351675	429	429	429	429	0
173	20241008	181000	9351675	429	429	429	429	0
174	20241008	180900	9351675	429	429	429	429	0
175	20241008	180800	9351675	429	429	429	429	0
176	20241008	180700	9351675	429	429	429	429	0
177	20241008	180600	9351675	429	429	429	429	0
178	20241008	180500	9351675	429	429	429	429	0
179	20241008	180400	9351675	429	429	429	429	0
180	20241008	180300	9351675	429	429	429	429	0
181	20241008	180200	9351675	429	429	429	429	0
182	20241008	180100	9351675	429	429	429	429	1
183	20241008	180000	9351675	429	429	429	429	0
184	20241008	175900	9351675	429	429	429	429	0
185	20241008	175800	9351675	429	429	429	429	0
186	20241008	175700	9351675	429	429	429	429	0
187	20241008	175600	9351675	429	429	429	429	0
188	20241008	175500	9351675	429	429	429	429	0
189	20241008	175400	9351675	429	429	429	429	0
190	20241008	175300	9351675	429	429	429	429	0
191	20241008	175200	9351675	429	429	429	429	0
192	20241008	175100	9351675	429	429	429	429	0
193	20241008	175000	9351675	429	429	429	429	0
194	20241008	174900	9351675	429	429	429	429	0
195	20241008	174800	9351675	429	429	429	429	0
196	20241008	174700	9351675	429	429	429	429	0
197	20241008	174600	9351675	429	429	429	429	0
198	20241008	174500	9351675	429	429	429	429	0
199	20241008	174400	9351675	429	429	429	429	0
200	20241008	174300	9351675	429	429	429	429	0
201	20241008	174200	9351675	429	429	429	429	0
202	20241008	174100	9351675	429	429	429	429	0
203	20241008	174000	9351675	429	429	429	429	0
204	20241008	173900	9351675	429	429	429	429	0
205	20241008	173800	9351675	429	429	429	429	0
206	20241008	173700	9351675	429	429	429	429	0
207	20241008	173600	9351675	429	429	429	429	0
208	20241008	173500	9351675	429	429	429	429	0
209	20241008	173400	9351675	429	429	429	429	0
210	20241008	173300	9351675	429	429	429	429	0
211	20241008	173200	9351675	429	429	429	429	0
212	20241008	173100	9351675	429	429	429	429	1
213	20241008	173000	9351675	429	429	429	429	0
214	20241008	172900	9351675	429	429	429	429	0
215	20241008	172800	9351675	429	429	429	429	0
216	20241008	172700	9351675	429	429	429	429	0
217	20241008	172600	9351675	429	429	429	429	0
218	20241008	172500	9351675	429	429	429	429	0
219	20241008	172400	9351675	429	429	429	429	0
220	20241008	172300	9351675	429	429	429	429	0
221	20241008	172200	9351675	429	429	429	429	0
222	20241008	172100	9351675	429	429	429	429	0
223	20241008	172000	9351675	429	429	429	429	0
224	20241008	171900	9351675	429	429	429	429	0
225	20241008	171800	9351675	429	429	429	429	0
226	20241008	171700	9351675	429	429	429	429	0
227	20241008	171600	9351675	429	429	429	429	0
228	20241008	171500	9351675	429	429	429	429	0
229	20241008	171400	9351675	429	429	429	429	0
230	20241008	171300	9351675	429	429	429	429	0
231	20241008	171200	9351675	429	429	429	429	0
232	20241008	171100	9351675	429	429	429	429	0
233	20241008	171000	9351675	429	429	429	429	0
234	20241008	170900	9351675	429	429	429	429	0
235	20241008	170800	9351675	429	429	429	429	0
236	20241008	170700	9351675	429	429	429	429	0
237	20241008	170600	9351675	429	429	429	429	0
238	20241008	170500	9351675	429	429	429	429	0
239	20241008	170400	9351675	429	429	429	429	0
240	20241008	170300	9351675	429	429	429	429	0
241	20241008	170200	9351675	429	429	429	429	0
242	20241008	170100	9351675	429	429	429	429	1
243	20241008	170000	9351675	429	429	429	429	0
244	20241008	165900	9351675	429	429	429	429	0
245	20241008	165800	9351675	429	429	429	429	0
246	20241008	165700	9351675	429	429	429	429	0
247	20241008	165600	9351675	429	429	429	429	0
248	20241008	165500	9351675	429	429	429	429	0
249	20241008	165400	9351675	429	429	429	429	0
250	20241008	165300	9351675	429	429	429	429	0
251	20241008	165200	9351675	429	429	429	429	0
252	20241008	165100	9351675	429	429	429	429	0
253	20241008	165000	9351675	429	429	429	429	0
254	20241008	164900	9351675	429	429	429	429	0
255	20241008	164800	9351675	429	429	429	429	0
256	20241008	164700	9351675	429	429	429	429	0
257	20241008	164600	9351675	429	429	429	429	0
258	20241008	164500	9351675	429	429	429	429	0
259	20241008	164400	9351675	429	429	429	429	0
260	20241008	164300	9351675	429	429	429	429	0
261	20241008	164200	9351675	429	429	429	429	0
262	20241008	164100	9351675	429	429	429	429	0
263	20241008	164000	9351675	429	429	429	429	0
264	20241008	163900	9351675	429	429	429	429	0
265	20241008	163800	9351675	429	429	429	429	0
266	20241008	163700	9351675	429	429	429	429	0
267	20241008	163600	9351675	429	429	429	429	0
268	20241008	163500	9351675	429	429	429	429	0
269	20241008	163400	9351675	429	429	429	429	0
270	20241008	163300	9351675	429	429	429	429	0
271	20241008	163200	9351675	429	429	429	429	0
272	20241008	163100	9351675	429	429	429	429	1
273	20241008	163000	9351675	429	429	429	429	0
274	20241008	162900	9351675	429	429	429	429	0
275	20241008	162800	9351675	429	429	429	429	0
276	20241008	162700	9351675	429	429	429	429	0
277	20241008	162600	9351675	429	429	429	429	0
278	20241008	162500	9351675	429	429	429	429	0
279	20241008	162400	9351675	429	429	429	429	0
280	20241008	162300	9351675	429	429	429	429	0
281	20241008	162200	9351675	429	429	429	429	0
282	20241008	162100	9351675	429	429	429	429	0
283	20241008	162000	9351675	429	429	429	429	0
284	20241008	161900	9351675	429	429	429	429	0
285	20241008	161800	9351675	429	429	429	429	0
286	20241008	161700	9351675	429	429	429	429	0
287	20241008	161600	9351675	429	429	429	429	0
288	20241008	161500	9351675	429	429	429	429	0
289	20241008	161400	9351675	429	429	429	429	0
290	20241008	161300	9351675	429	429	429	429	0
291	20241008	161200	9351675	429	429	429	429	0
292	20241008	161100	9351675	429	429	429	429	0
293	20241008	161000	9351675	429	429	429	429	0
294	20241008	160900	9351675	429	429	429	429	0
295	20241008	160800	9351675	429	429	429	429	0
296	20241008	160700	9351675	429	429	429	429	0
297	20241008	160600	9351675	429	429	429	429	0
298	20241008	160500	9351675	429	429	429	429	0
299	20241008	160400	9351675	429	429	429	429	0
300	20241008	160300	9351675	429	429	429	429	0
301	20241008	160200	9351675	429	429	429	429	0
302	20241008	160100	9351675	429	429	429	429	1
303	20241008	160000	9351675	429	429	429	429	0
304	20241008	155900	9351675	429	429	429	429	0
305	20241008	155800	9351675	429	429	429	429	0
306	20241008	155700	9351675	429	429	429	429	0
307	20241008	155600	9351675	429	429	429	429	0
308	20241008	155500	9351675	429	429	429	429	0
309	20241008	155400	9351675	429	429	429	429	0
310	20241008	155300	9351675	429	429	429	429	0
311	20241008	155200	9351675	429	429	429	429	0
312	20241008	155100	9351675	429	429	429	429	0
313	20241008	155000	9351675	429	429	429	429	0
314	20241008	154900	9351675	429	429	429	429	0
315	20241008	154800	9351675	429	429	429	429	0
316	20241008	154700	9351675	429	429	429	429	0
317	20241008	154600	9351675	429	429	429	429	0
318	20241008	154500	9351675	429	429	429	429	0
319	20241008	154400	9351675	429	429	429	429	0
320	20241008	154300	9351675	429	429	429	429	0
321	20241008	154200	9351675	429	429	429	429	0
322	20241008	154100	9351675	429	429	429	429	0
323	20241008	154000	9351675	429	429	429	429	0
324	20241008	153900	9351675	429	429	429	429	0
325	20241008	153800	9351675	429	429	429	429	0
326	20241008	153700	9351675	429	429	429	429	0
327	20241008	153600	9351675	429	429	429	429	0
328	20241008	153500	9351675	429	429	429	429	0
329	20241008	153400	9351675	429	429	429	429	0
330	20241008	153300	9351675	429	429	429	429	0
331	20241008	153200	9351675	429	429	429	429	0
332	20241008	153100	9351675	429	429	429	429	1
333	20241008	153000	9351675	429	429	429	429	0
334	20241008	152900	9351675	429	429	429	429	0
335	20241008	152800	9351675	429	429	429	429	0
336	20241008	152700	9351675	429	429	429	429	0
337	20241008	152600	9351675	429	429	429	429	0
338	20241008	152500	9351675	429	429	429	429	0
339	20241008	152400	9351675	429	429	429	429	0
340	20241008	152300	9351675	429	429	429	429	0
341	20241008	152200	9351675	429	429	429	429	0
342	20241008	152100	9351675	429	429	429	429	0
343	20241008	152000	9351675	429	429	429	429	0
344	20241008	151900	9351675	429	429	429	429	0
345	20241008	151800	9351675	429	429	429	429	0
346	20241008	151700	9351675	429	429	429	429	0
347	20241008	151600	9351675	429	429	429	429	0
348	20241008	151500	9351675	429	429	429	429	0
349	20241008	151400	9351675	429	429	429	429	0
350	20241008	151300	9351675	429	429	429	429	0
351	20241008	151200	9351675	429	429	429	429	0
352	20241008	151100	9351675	429	429	429	429	0
353	20241008	151000	9351675	429	429	429	429	0
354	20241008	150900	9351675	429	429	429	429	0
355	20241008	150800	9351675	429	429	429	429	0
356	20241008	150700	9351675	429	429	429	429	0
357	20241008	150600	9351675	429	429	429	429	0
358	20241008	150500	9351675	429	429	429	429	0
359	20241008	150400	9351675	429	429	429	429	0
360	20241008	150300	9351675	429	429	429	429	0
361	20241008	150200	9351675	429	429	429	429	0
362	20241008	150100	9351675	429	429	429	429	0
363	20241008	150000	9351675	429	429	429	429	0
364	20241008	145900	9351675	429	429	429	429	0
365	20241008	145800	9351675	429	429	429	429	0
366	20241008	145700	9351675	429	429	429	429	0
367	20241008	145600	9351675	429	429	429	429	0
368	20241008	145500	9351675	429	429	429	429	0
369	20241008	145400	9351675	429	429	429	429	0
370	20241008	145300	9351675	429	429	429	429	0
371	20241008	145200	9351675	429	429	429	429	0
372	20241008	145100	9351675	429	429	429	429	0
373	20241008	145000	9351675	429	429	429	429	0
374	20241008	144900	9351675	429	429	429	429	0
375	20241008	144800	9351675	429	429	429	429	0
376	20241008	144700	9351675	429	429	429	429	0
377	20241008	144600	9351675	429	429	429	429	0
378	20241008	144500	9351675	429	429	429	429	0
379	20241008	144400	9351675	429	429	429	429	0
380	20241008	144300	9351675	429	429	429	429	0
381	20241008	144200	9351675	429	429	429	429	0
382	20241008	144100	9351675	429	429	429	429	0
383	20241008	144000	9351675	429	429	429	429	0
384	20241008	143900	9351675	429	429	429	429	0
385	20241008	143800	9351675	429	429	429	429	0
386	20241008	143700	9351675	429	429	429	429	0
387	20241008	143600	9351675	429	429	429	429	0
388	20241008	143500	9351675	429	429	429	429	0
389	20241008	143400	9351675	429	429	429	429	0
390	20241008	143300	9351675	429	429	429	429	0
391	20241008	143200	9351675	429	429	429	429	0
392	20241008	143100	9351675	429	429	429	429	0
393	20241008	143000	9351675	429	429	429	429	0
394	20241008	142900	9351675	429	429	429	429	0
395	20241008	142800	9351675	429	429	429	429	0
396	20241008	142700	9351675	429	429	429	429	0
397	20241008	142600	9351675	429	429	429	429	0
398	20241008	142500	9351675	429	429	429	429	0
399	20241008	142400	9351675	429	429	429	429	0
400	20241008	142300	9351675	429	429	429	429	0
401	20241008	142200	9351675	429	429	429	429	0
402	20241008	142100	9351675	429	429	429	429	0
403	20241008	142000	9351675	429	429	429	429	0
404	20241008	141900	9351675	429	429	429	429	0
405	20241008	141800	9351675	429	429	429	429	0
406	20241008	141700	9351675	429	429	429	429	0
407	20241008	141600	9351675	429	429	429	429	0
408	20241008	141500	9351675	429	429	429	429	0
409	20241008	141400	9351675	429	429	429	429	0
410	20241008	141300	9351675	429	429	429	429	0
411	20241008	141200	9351675	429	429	429	429	0
412	20241008	141100	9351675	429	429	429	429	0
413	20241008	141000	9351675	429	429	429	429	0
414	20241008	140900	9351675	429	429	429	429	0
415	20241008	140800	9351675	429	429	429	429	0
416	20241008	140700	9351675	429	429	429	429	0
417	20241008	140600	9351675	429	429	429	429	0
418	20241008	140500	9351675	429	429	429	429	0
419	20241008	140400	9351675	429	429	429	429	0
420	20241008	140300	9351675	429	429	429	429	0
421	20241008	140200	9351675	429	429	429	429	0
422	20241008	140100	9351675	429	429	429	429	0
423	20241008	140000	9351675	429	429	429	429	0
424	20241008	135900	9351675	429	429	429	429	0
425	20241008	135800	9351675	429	429	429	429	0
426	20241008	135700	9351675	429	429	429	429	0
427	20241008	135600	9351675	429	429	429	429	0
428	20241008	135500	9351675	429	429	429	429	0
429	20241008	135400	9351675	429	429	429	429	0
430	20241008	135300	9351675	429	429	429	429	0
431	20241008	135200	9351675	429	429	429	429	0
432	20241008	135100	9351675	429	429	429	429	0
433	20241008	135000	9351675	429	429	429	429	0
434	20241008	134900	9351675	429	429	429	429	0
435	20241008	134800	9351675	429	429	429	429	0
436	20241008	134700	9351675	429	429	429	429	0
437	20241008	134600	9351675	429	429	429	429	0
438	20241008	134500	9351675	429	429	429	429	0
439	20241008	134400	9351675	429	429	429	429	0
440	20241008	134300	9351675	429	429	429	429	0
441	20241008	134200	9351675	429	429	429	429	0
442	20241008	134100	9351675	429	429	429	429	0
443	20241008	134000	9351675	429	429	429	429	0
444	20241008	133900	9351675	429	429	429	429	0
445	20241008	133800	9351675	429	429	429	429	0
446	20241008	133700	9351675	429	429	429	429	0
447	20241008	133600	9351675	429	429	429	429	0
448	20241008	133500	9351675	429	429	429	429	0
449	20241008	133400	9351675	429	429	429	429	0
450	20241008	133300	9351675	429	429	429	429	0
451	20241008	133200	9351675	429	429	429	429	0
452	20241008	133100	9351675	429	429	429	429	0
453	20241008	133000	9351675	429	429	429	429	0
454	20241008	132900	9351675	429	429	429	429	0
455	20241008	132800	9351675	429	429	429	429	0
456	20241008	132700	9351675	429	429	429	429	0
457	20241008	132600	9351675	429	429	429	429	0
458	20241008	132500	9351675	429	429	429	429	0
459	20241008	132400	9351675	429	429	429	429	0
460	20241008	132300	9351675	429	429	429	429	0
461	20241008	132200	9351675	429	429	429	429	0
462	20241008	132100	9351675	429	429	429	429	0
463	20241008	132000	9351675	429	429	429	429	0
464	20241008	131900	9351675	429	429	429	429	0
465	20241008	131800	9351675	429	429	429	429	0
466	20241008	131700	9351675	429	429	429	429	0
467	20241008	131600	9351675	429	429	429	429	0
468	20241008	131500	9351675	429	429	429	429	0
469	20241008	131400	9351675	429	429	429	429	0
470	20241008	131300	9351675	429	429	429	429	0
471	20241008	131200	9351675	429	429	429	429	0
472	20241008	131100	9351675	429	429	429	429	0
473	20241008	131000	9351675	429	429	429	429	0
474	20241008	130900	9351675	429	429	429	429	0
475	20241008	130800	9351675	429	429	429	429	0
476	20241008	130700	9351675	429	429	429	429	0
477	20241008	130600	9351675	429	429	429	429	0
478	20241008	130500	9351675	429	429	429	429	0
479	20241008	130400	9351675	429	429	429	429	0
480	20241008	130300	9351675	429	429	429	429	0
481	20241008	130200	9351675	429	429	429	429	0
482	20241008	130100	9351675	429	429	429	429	0
483	20241008	130000	9351675	429	429	429	429	0
484	20241008	125900	9351675	429	429	429	429	0
485	20241008	125800	9351675	429	429	429	429	0
486	20241008	125700	9351675	429	429	429	429	0
487	20241008	125600	9351675	429	429	429	429	0
488	20241008	125500	9351675	429	429	429	429	0
489	20241008	125400	9351675	429	429	429	429	0
490	20241008	125300	9351675	429	429	429	429	0
491	20241008	125200	9351675	429	429	429	429	0
492	20241008	125100	9351675	429	429	429	429	0
493	20241008	125000	9351675	429	429	429	429	0
494	20241008	124900	9351675	429	429	429	429	0
495	20241008	124800	9351675	429	429	429	429	0
496	20241008	124700	9351675	429	429	429	429	0
497	20241008	124600	9351675	429	429	429	429	0
498	20241008	124500	9351675	429	429	429	429	0
499	20241008	124400	9351675	429	429	429	429	0
500	20241008	124300	9351675	429	429	429	429	0
501	20241008	124200	9351675	429	429	429	429	0
502	20241008	124100	9351675	429	429	429	429	0
503	20241008	124000	9351675	429	429	429	429	0
504	20241008	123900	9351675	429	429	429	429	0
505	20241008	123800	9351675	429	429	429	429	0
506	20241008	123700	9351675	429	429	429	429	0
507	20241008	123600	9351675	429	429	429	429	0
508	20241008	123500	9351675	429	429	429	429	0
509	20241008	123400	9351675	429	429	429	429	0
510	20241008	123300	9351675	429	429	429	429	0
511	20241008	123200	9351675	429	429	429	429	0
512	20241008	123100	9351675	429	429	429	429	0
513	20241008	123000	9351675	429	429	429	429	1
514	20241008	122900	9351246	401	401	401	401	50
515	20241008	122800	9331196	484	484	484	484	0
516	20241008	122700	9331196	484	484	484	484	0
517	20241008	122600	9331196	484	484	484	484	0
518	20241008	122500	9331196	484	484	484	484	0
519	20241008	122400	9331196	484	484	484	484	0
520	20241008	122300	9331196	484	484	484	484	0
521	20241008	122200	9331196	484	484	484	484	0
522	20241008	122100	9331196	484	484	484	484	0
523	20241008	122000	9331196	484	484	484	484	0
524	20241008	121900	9331196	484	484	484	484	0
525	20241008	121800	9331196	484	484	484	484	0
526	20241008	121700	9331196	484	484	484	484	0
527	20241008	121600	9331196	484	484	484	484	0
528	20241008	121500	9331196	484	484	484	484	0
529	20241008	121400	9331196	484	484	484	484	0
530	20241008	121300	9331196	484	484	484	484	0
531	20241008	121200	9331196	484	401	484	401	61
532	20241008	121100	9306652	484	484	484	401	501
533	20241008	121000	9105585	401	402	402	401	20000
534	20241008	120900	1083586	484	484	484	484	0
535	20241008	120800	1083586	484	484	484	484	0
536	20241008	120700	1083586	484	484	484	484	0
537	20241008	120600	1083586	484	484	484	484	0
538	20241008	120500	1083586	484	484	484	484	0
539	20241008	120400	1083586	484	484	484	484	0
540	20241008	120300	1083586	484	484	484	484	1
541	20241008	120200	1083102	402	402	402	402	0
542	20241008	120100	1083102	402	402	402	402	0
543	20241008	120000	1083102	402	402	402	402	0
544	20241008	115900	1083102	402	402	402	402	0
545	20241008	115800	1083102	402	402	402	402	0
546	20241008	115700	1083102	402	402	402	402	0
547	20241008	115600	1083102	402	402	402	402	0
548	20241008	115500	1083102	402	402	402	402	0
549	20241008	115400	1083102	402	402	402	402	0
550	20241008	115300	1083102	402	402	402	402	0
551	20241008	115200	1083102	402	402	402	402	0
552	20241008	115100	1083102	402	402	402	402	0
553	20241008	115000	1083102	402	402	402	402	0
554	20241008	114900	1083102	402	402	402	402	0
555	20241008	114800	1083102	402	401	402	401	1441
556	20241008	114700	505260	401	401	401	401	0
557	20241008	114600	505260	401	401	401	401	0
558	20241008	114500	505260	401	401	401	401	0
559	20241008	114400	505260	401	401	401	401	0
560	20241008	114300	505260	401	401	401	401	0
561	20241008	114200	505260	401	401	401	401	0
562	20241008	114100	505260	401	401	401	401	0
563	20241008	114000	505260	401	401	401	401	0
564	20241008	113900	505260	401	401	401	401	0
565	20241008	113800	505260	401	401	401	401	0
566	20241008	113700	505260	401	401	401	401	0
567	20241008	113600	505260	401	401	401	401	0
568	20241008	113500	505260	401	401	401	401	0
569	20241008	113400	505260	401	401	401	401	0
570	20241008	113300	505260	401	401	401	401	0
571	20241008	113200	505260	401	401	401	401	0
572	20241008	113100	505260	401	401	401	401	0
573	20241008	113000	505260	401	401	401	401	0
574	20241008	112900	505260	401	401	401	401	0
575	20241008	112800	505260	401	401	401	401	0
576	20241008	112700	505260	401	401	401	401	0
577	20241008	112600	505260	401	401	401	401	0
578	20241008	112500	505260	401	401	401	401	0
579	20241008	112400	505260	401	401	401	401	0
580	20241008	112300	505260	401	401	401	401	0
581	20241008	112200	505260	401	401	401	401	0
582	20241008	112100	505260	401	401	401	401	0
583	20241008	112000	505260	401	401	401	401	0
584	20241008	111900	505260	401	401	401	401	0
585	20241008	111800	505260	401	401	401	401	0
586	20241008	111700	505260	401	401	401	401	1000
587	20241008	111600	104260	401	401	401	401	0
588	20241008	111500	104260	401	401	401	401	0
589	20241008	111400	104260	401	401	401	401	0
590	20241008	111300	104260	401	401	401	401	0
591	20241008	111200	104260	401	401	401	401	0
592	20241008	111100	104260	401	401	401	401	0
593	20241008	111000	104260	401	401	401	401	0
594	20241008	110900	104260	401	401	401	401	0
595	20241008	110800	104260	401	401	401	401	0
596	20241008	110700	104260	401	401	401	401	0
597	20241008	110600	104260	401	401	401	401	0
598	20241008	110500	104260	401	401	401	401	0
599	20241008	110400	104260	401	401	401	401	0
600	20241008	110300	104260	401	401	401	401	0
601	20241008	110200	104260	401	401	401	401	0
602	20241008	110100	104260	401	401	401	401	0
603	20241008	110000	104260	401	401	401	401	0
604	20241008	105900	104260	401	401	401	401	0
605	20241008	105800	104260	401	401	401	401	0
606	20241008	105700	104260	401	401	401	401	0
607	20241008	105600	104260	401	401	401	401	0
608	20241008	105500	104260	401	401	401	401	0
609	20241008	105400	104260	401	401	401	401	0
610	20241008	105300	104260	401	401	401	401	0
611	20241008	105200	104260	401	401	401	401	0
612	20241008	105100	104260	401	401	401	401	0
613	20241008	105000	104260	401	401	401	401	0
614	20241008	104900	104260	401	401	401	401	0
615	20241008	104800	104260	401	401	401	401	0
616	20241008	104700	104260	401	401	401	401	0
617	20241008	104600	104260	401	401	401	401	0
618	20241008	104500	104260	401	401	401	401	0
619	20241008	104400	104260	401	401	401	401	0
620	20241008	104300	104260	401	401	401	401	0
621	20241008	104200	104260	401	401	401	401	0
622	20241008	104100	104260	401	401	401	401	0
623	20241008	104000	104260	401	401	401	401	0
624	20241008	103900	104260	401	401	401	401	0
625	20241008	103800	104260	401	401	401	401	0
626	20241008	103700	104260	401	401	401	401	0
627	20241008	103600	104260	401	401	401	401	0
628	20241008	103500	104260	401	401	401	401	0
629	20241008	103400	104260	401	401	401	401	0
630	20241008	103300	104260	401	401	401	401	0
631	20241008	103200	104260	401	401	401	401	0
632	20241008	103100	104260	401	401	401	401	0
633	20241008	103000	104260	401	401	401	401	0
634	20241008	102900	104260	401	401	401	401	0
635	20241008	102800	104260	401	401	401	401	0
636	20241008	102700	104260	401	401	401	401	0
637	20241008	102600	104260	401	401	401	401	0
638	20241008	102500	104260	401	401	401	401	0
639	20241008	102400	104260	401	401	401	401	0
640	20241008	102300	104260	401	401	401	401	0
641	20241008	102200	104260	401	401	401	401	0
642	20241008	102100	104260	401	401	401	401	0
643	20241008	102000	104260	401	401	401	401	0
644	20241008	101900	104260	401	401	401	401	0
645	20241008	101800	104260	401	401	401	401	0
646	20241008	101700	104260	401	401	401	401	0
647	20241008	101600	104260	401	401	401	401	0
648	20241008	101500	104260	401	401	401	401	0
649	20241008	101400	104260	401	401	401	401	0
650	20241008	101300	104260	401	401	401	401	0
651	20241008	101200	104260	401	401	401	401	0
652	20241008	101100	104260	401	401	401	401	0
653	20241008	101000	104260	401	401	401	401	0
654	20241008	100900	104260	401	401	401	401	0
655	20241008	100800	104260	401	401	401	401	100
656	20241008	100700	64160	401	401	401	401	0
657	20241008	100600	64160	401	401	401	401	100
658	20241008	100500	24060	401	401	401	401	0
659	20241008	100400	24060	401	401	401	401	0
660	20241008	100300	24060	401	401	401	401	0
661	20241008	100200	24060	401	401	401	401	0
662	20241008	100100	24060	401	401	401	401	0
663	20241008	100000	24060	401	401	401	401	0
664	20241008	095900	24060	401	401	401	401	0
665	20241008	095800	24060	401	401	401	401	0
666	20241008	095700	24060	401	401	401	401	0
667	20241008	095600	24060	401	401	401	401	0
668	20241008	095500	24060	401	401	401	401	0
669	20241008	095400	24060	401	401	401	401	0
670	20241008	095300	24060	401	401	401	401	0
671	20241008	095200	24060	401	401	401	401	0
672	20241008	095100	24060	401	401	401	401	0
673	20241008	095000	24060	401	401	401	401	0
674	20241008	094900	24060	401	401	401	401	0
675	20241008	094800	24060	401	401	401	401	0
676	20241008	094700	24060	401	401	401	401	0
677	20241008	094600	24060	401	401	401	401	0
678	20241008	094500	24060	401	401	401	401	50
679	20241008	094400	4010	401	401	401	401	0
680	20241008	094300	4010	401	401	401	401	0
681	20241008	094200	4010	401	401	401	401	0
682	20241008	094100	4010	401	401	401	401	0
683	20241008	094000	4010	401	401	401	401	0
684	20241008	093900	4010	401	401	401	401	0
685	20241008	093800	4010	401	401	401	401	0
686	20241008	093700	4010	401	401	401	401	0
687	20241008	093600	4010	401	401	401	401	0
688	20241008	093500	4010	401	401	401	401	0
689	20241008	093400	4010	401	401	401	401	0
690	20241008	093300	4010	401	401	401	401	0
691	20241008	093200	4010	401	401	401	401	0
692	20241008	093100	4010	401	401	401	401	0
693	20241008	093000	4010	401	401	401	401	0
694	20241008	092900	4010	401	401	401	401	0
695	20241008	092800	4010	401	401	401	401	0
696	20241008	092700	4010	401	401	401	401	0
697	20241008	092600	4010	401	401	401	401	0
698	20241008	092500	4010	401	401	401	401	0
699	20241008	092400	4010	401	401	401	401	0
700	20241008	092300	4010	401	401	401	401	0
701	20241008	092200	4010	401	401	401	401	0
702	20241008	092100	4010	401	401	401	401	0
703	20241008	092000	4010	401	401	401	401	0
704	20241008	091900	4010	401	401	401	401	0
705	20241008	091800	4010	401	401	401	401	0
706	20241008	091700	4010	401	401	401	401	0
707	20241008	091600	4010	401	401	401	401	10
708	20241008	091500	0	471	471	471	471	0
709	20241008	091400	0	471	471	471	471	0
710	20241008	091300	0	471	471	471	471	0
711	20241008	091200	0	471	471	471	471	0
712	20241008	091100	0	471	471	471	471	0
713	20241008	091000	0	471	471	471	471	0
714	20241008	090900	0	471	471	471	471	0
715	20241008	090800	0	471	471	471	471	0
716	20241008	090700	0	471	471	471	471	0
717	20241008	090600	0	471	471	471	471	0
718	20241008	090500	0	471	471	471	471	0
719	20241008	090400	0	471	471	471	471	0
720	20241008	090300	0	471	471	471	471	0
721	20241008	090200	0	471	471	471	471	0
722	20241008	090100	0	471	471	471	471	0
723	20241008	090000	0	471	471	471	471	0