KissMeData/097780/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	201900	47829230	910	910	910	910	1011
3	20241008	201800	47829230	910	910	910	910	0
4	20241008	201700	47829230	910	910	910	910	0
5	20241008	201600	47829230	910	910	910	910	0
6	20241008	201500	47829230	910	910	910	910	0
7	20241008	201400	47829230	910	910	910	910	0
8	20241008	201300	47829230	910	910	910	910	0
9	20241008	201200	47829230	910	910	910	910	0
10	20241008	201100	47829230	910	910	910	910	0
11	20241008	201000	47829230	910	910	910	910	0
12	20241008	200900	47829230	910	910	910	910	0
13	20241008	200800	47829230	910	910	910	910	0
14	20241008	200700	47829230	910	910	910	910	0
15	20241008	200600	47829230	910	910	910	910	0
16	20241008	200500	47829230	910	910	910	910	0
17	20241008	200400	47829230	910	910	910	910	0
18	20241008	200300	47829230	910	910	910	910	0
19	20241008	200200	47829230	910	910	910	910	0
20	20241008	200100	47829230	910	910	910	910	0
21	20241008	200000	47829230	910	910	910	910	0
22	20241008	195900	47829230	910	910	910	910	0
23	20241008	195800	47829230	910	910	910	910	0
24	20241008	195700	47829230	910	910	910	910	0
25	20241008	195600	47829230	910	910	910	910	0
26	20241008	195500	47829230	910	910	910	910	0
27	20241008	195400	47829230	910	910	910	910	0
28	20241008	195300	47829230	910	910	910	910	0
29	20241008	195200	47829230	910	910	910	910	0
30	20241008	195100	47829230	910	910	910	910	0
31	20241008	195000	47829230	910	910	910	910	0
32	20241008	194900	47829230	910	910	910	910	1011
33	20241008	194800	47829230	910	910	910	910	0
34	20241008	194700	47829230	910	910	910	910	0
35	20241008	194600	47829230	910	910	910	910	0
36	20241008	194500	47829230	910	910	910	910	0
37	20241008	194400	47829230	910	910	910	910	0
38	20241008	194300	47829230	910	910	910	910	0
39	20241008	194200	47829230	910	910	910	910	0
40	20241008	194100	47829230	910	910	910	910	0
41	20241008	194000	47829230	910	910	910	910	0
42	20241008	193900	47829230	910	910	910	910	0
43	20241008	193800	47829230	910	910	910	910	0
44	20241008	193700	47829230	910	910	910	910	0
45	20241008	193600	47829230	910	910	910	910	0
46	20241008	193500	47829230	910	910	910	910	0
47	20241008	193400	47829230	910	910	910	910	0
48	20241008	193300	47829230	910	910	910	910	0
49	20241008	193200	47829230	910	910	910	910	0
50	20241008	193100	47829230	910	910	910	910	0
51	20241008	193000	47829230	910	910	910	910	0
52	20241008	192900	47829230	910	910	910	910	0
53	20241008	192800	47829230	910	910	910	910	0
54	20241008	192700	47829230	910	910	910	910	0
55	20241008	192600	47829230	910	910	910	910	0
56	20241008	192500	47829230	910	910	910	910	0
57	20241008	192400	47829230	910	910	910	910	0
58	20241008	192300	47829230	910	910	910	910	0
59	20241008	192200	47829230	910	910	910	910	0
60	20241008	192100	47829230	910	910	910	910	0
61	20241008	192000	47829230	910	910	910	910	0
62	20241008	191900	47829230	910	910	910	910	1011
63	20241008	191800	47829230	910	910	910	910	0
64	20241008	191700	47829230	910	910	910	910	0
65	20241008	191600	47829230	910	910	910	910	0
66	20241008	191500	47829230	910	910	910	910	0
67	20241008	191400	47829230	910	910	910	910	0
68	20241008	191300	47829230	910	910	910	910	0
69	20241008	191200	47829230	910	910	910	910	0
70	20241008	191100	47829230	910	910	910	910	0
71	20241008	191000	47829230	910	910	910	910	0
72	20241008	190900	47829230	910	910	910	910	0
73	20241008	190800	47829230	910	910	910	910	0
74	20241008	190700	47829230	910	910	910	910	0
75	20241008	190600	47829230	910	910	910	910	0
76	20241008	190500	47829230	910	910	910	910	0
77	20241008	190400	47829230	910	910	910	910	0
78	20241008	190300	47829230	910	910	910	910	0
79	20241008	190200	47829230	910	910	910	910	0
80	20241008	190100	47829230	910	910	910	910	0
81	20241008	190000	47829230	910	910	910	910	0
82	20241008	185900	47829230	910	910	910	910	0
83	20241008	185800	47829230	910	910	910	910	0
84	20241008	185700	47829230	910	910	910	910	0
85	20241008	185600	47829230	910	910	910	910	0
86	20241008	185500	47829230	910	910	910	910	0
87	20241008	185400	47829230	910	910	910	910	0
88	20241008	185300	47829230	910	910	910	910	0
89	20241008	185200	47829230	910	910	910	910	0
90	20241008	185100	47829230	910	910	910	910	0
91	20241008	185000	47829230	910	910	910	910	0
92	20241008	184900	47829230	910	910	910	910	1011
93	20241008	184800	47829230	910	910	910	910	0
94	20241008	184700	47829230	910	910	910	910	0
95	20241008	184600	47829230	910	910	910	910	0
96	20241008	184500	47829230	910	910	910	910	0
97	20241008	184400	47829230	910	910	910	910	0
98	20241008	184300	47829230	910	910	910	910	0
99	20241008	184200	47829230	910	910	910	910	0
100	20241008	184100	47829230	910	910	910	910	0
101	20241008	184000	47829230	910	910	910	910	0
102	20241008	183900	47829230	910	910	910	910	0
103	20241008	183800	47829230	910	910	910	910	0
104	20241008	183700	47829230	910	910	910	910	0
105	20241008	183600	47829230	910	910	910	910	0
106	20241008	183500	47829230	910	910	910	910	0
107	20241008	183400	47829230	910	910	910	910	0
108	20241008	183300	47829230	910	910	910	910	0
109	20241008	183200	47829230	910	910	910	910	0
110	20241008	183100	47829230	910	910	910	910	0
111	20241008	183000	47829230	910	910	910	910	0
112	20241008	182900	47829230	910	910	910	910	0
113	20241008	182800	47829230	910	910	910	910	0
114	20241008	182700	47829230	910	910	910	910	0
115	20241008	182600	47829230	910	910	910	910	0
116	20241008	182500	47829230	910	910	910	910	0
117	20241008	182400	47829230	910	910	910	910	0
118	20241008	182300	47829230	910	910	910	910	0
119	20241008	182200	47829230	910	910	910	910	0
120	20241008	182100	47829230	910	910	910	910	0
121	20241008	182000	47829230	910	910	910	910	0
122	20241008	181900	47829230	910	910	910	910	1011
123	20241008	181800	47829230	910	910	910	910	0
124	20241008	181700	47829230	910	910	910	910	0
125	20241008	181600	47829230	910	910	910	910	0
126	20241008	181500	47829230	910	910	910	910	0
127	20241008	181400	47829230	910	910	910	910	0
128	20241008	181300	47829230	910	910	910	910	0
129	20241008	181200	47829230	910	910	910	910	0
130	20241008	181100	47829230	910	910	910	910	0
131	20241008	181000	47829230	910	910	910	910	0
132	20241008	180900	47829230	910	910	910	910	0
133	20241008	180800	47829230	910	910	910	910	0
134	20241008	180700	47829230	910	910	910	910	0
135	20241008	180600	47829230	910	910	910	910	0
136	20241008	180500	47829230	910	910	910	910	0
137	20241008	180400	47829230	910	910	910	910	0
138	20241008	180300	47829230	910	910	910	910	0
139	20241008	180200	47829230	910	910	910	910	0
140	20241008	180100	47829230	910	910	910	910	0
141	20241008	180000	47829230	910	910	910	910	0
142	20241008	175900	47829230	910	910	910	910	0
143	20241008	175800	47829230	910	910	910	910	0
144	20241008	175700	47829230	910	910	910	910	0
145	20241008	175600	47829230	910	910	910	910	0
146	20241008	175500	47829230	910	910	910	910	0
147	20241008	175400	47829230	910	910	910	910	0
148	20241008	175300	47829230	910	910	910	910	0
149	20241008	175200	47829230	910	910	910	910	0
150	20241008	175100	47829230	910	910	910	910	0
151	20241008	175000	47829230	910	910	910	910	0
152	20241008	174900	47829230	910	910	910	910	1011
153	20241008	174800	47829230	910	910	910	910	0
154	20241008	174700	47829230	910	910	910	910	0
155	20241008	174600	47829230	910	910	910	910	0
156	20241008	174500	47829230	910	910	910	910	0
157	20241008	174400	47829230	910	910	910	910	0
158	20241008	174300	47829230	910	910	910	910	0
159	20241008	174200	47829230	910	910	910	910	0
160	20241008	174100	47829230	910	910	910	910	0
161	20241008	174000	47829230	910	910	910	910	0
162	20241008	173900	47829230	910	910	910	910	0
163	20241008	173800	47829230	910	910	910	910	0
164	20241008	173700	47829230	910	910	910	910	0
165	20241008	173600	47829230	910	910	910	910	0
166	20241008	173500	47829230	910	910	910	910	0
167	20241008	173400	47829230	910	910	910	910	0
168	20241008	173300	47829230	910	910	910	910	0
169	20241008	173200	47829230	910	910	910	910	0
170	20241008	173100	47829230	910	910	910	910	0
171	20241008	173000	47829230	910	910	910	910	0
172	20241008	172900	47829230	910	910	910	910	0
173	20241008	172800	47829230	910	910	910	910	0
174	20241008	172700	47829230	910	910	910	910	0
175	20241008	172600	47829230	910	910	910	910	0
176	20241008	172500	47829230	910	910	910	910	0
177	20241008	172400	47829230	910	910	910	910	0
178	20241008	172300	47829230	910	910	910	910	0
179	20241008	172200	47829230	910	910	910	910	0
180	20241008	172100	47829230	910	910	910	910	0
181	20241008	172000	47829230	910	910	910	910	0
182	20241008	171900	47829230	910	910	910	910	1011
183	20241008	171800	47829230	910	910	910	910	0
184	20241008	171700	47829230	910	910	910	910	0
185	20241008	171600	47829230	910	910	910	910	0
186	20241008	171500	47829230	910	910	910	910	0
187	20241008	171400	47829230	910	910	910	910	0
188	20241008	171300	47829230	910	910	910	910	0
189	20241008	171200	47829230	910	910	910	910	0
190	20241008	171100	47829230	910	910	910	910	0
191	20241008	171000	47829230	910	910	910	910	0
192	20241008	170900	47829230	910	910	910	910	0
193	20241008	170800	47829230	910	910	910	910	0
194	20241008	170700	47829230	910	910	910	910	0
195	20241008	170600	47829230	910	910	910	910	0
196	20241008	170500	47829230	910	910	910	910	0
197	20241008	170400	47829230	910	910	910	910	0
198	20241008	170300	47829230	910	910	910	910	0
199	20241008	170200	47829230	910	910	910	910	0
200	20241008	170100	47829230	910	910	910	910	0
201	20241008	170000	47829230	910	910	910	910	0
202	20241008	165900	47829230	910	910	910	910	0
203	20241008	165800	47829230	910	910	910	910	0
204	20241008	165700	47829230	910	910	910	910	0
205	20241008	165600	47829230	910	910	910	910	0
206	20241008	165500	47829230	910	910	910	910	0
207	20241008	165400	47829230	910	910	910	910	0
208	20241008	165300	47829230	910	910	910	910	0
209	20241008	165200	47829230	910	910	910	910	0
210	20241008	165100	47829230	910	910	910	910	0
211	20241008	165000	47829230	910	910	910	910	0
212	20241008	164900	47829230	910	910	910	910	1011
213	20241008	164800	47829230	910	910	910	910	0
214	20241008	164700	47829230	910	910	910	910	0
215	20241008	164600	47829230	910	910	910	910	0
216	20241008	164500	47829230	910	910	910	910	0
217	20241008	164400	47829230	910	910	910	910	0
218	20241008	164300	47829230	910	910	910	910	0
219	20241008	164200	47829230	910	910	910	910	0
220	20241008	164100	47829230	910	910	910	910	0
221	20241008	164000	47829230	910	910	910	910	0
222	20241008	163900	47829230	910	910	910	910	0
223	20241008	163800	47829230	910	910	910	910	0
224	20241008	163700	47829230	910	910	910	910	0
225	20241008	163600	47829230	910	910	910	910	0
226	20241008	163500	47829230	910	910	910	910	0
227	20241008	163400	47829230	910	910	910	910	0
228	20241008	163300	47829230	910	910	910	910	0
229	20241008	163200	47829230	910	910	910	910	0
230	20241008	163100	47829230	910	910	910	910	0
231	20241008	163000	47829230	910	910	910	910	0
232	20241008	162900	47829230	910	910	910	910	0
233	20241008	162800	47829230	910	910	910	910	0
234	20241008	162700	47829230	910	910	910	910	0
235	20241008	162600	47829230	910	910	910	910	0
236	20241008	162500	47829230	910	910	910	910	0
237	20241008	162400	47829230	910	910	910	910	0
238	20241008	162300	47829230	910	910	910	910	0
239	20241008	162200	47829230	910	910	910	910	0
240	20241008	162100	47829230	910	910	910	910	0
241	20241008	162000	47829230	910	910	910	910	0
242	20241008	161900	47829230	910	910	910	910	1011
243	20241008	161800	47829230	910	910	910	910	0
244	20241008	161700	47829230	910	910	910	910	0
245	20241008	161600	47829230	910	910	910	910	0
246	20241008	161500	47829230	910	910	910	910	0
247	20241008	161400	47829230	910	910	910	910	0
248	20241008	161300	47829230	910	910	910	910	0
249	20241008	161200	47829230	910	910	910	910	0
250	20241008	161100	47829230	910	910	910	910	0
251	20241008	161000	47829230	910	910	910	910	0
252	20241008	160900	47829230	910	910	910	910	0
253	20241008	160800	47829230	910	910	910	910	0
254	20241008	160700	47829230	910	910	910	910	0
255	20241008	160600	47829230	910	910	910	910	0
256	20241008	160500	47829230	910	910	910	910	0
257	20241008	160400	47829230	910	910	910	910	0
258	20241008	160300	47829230	910	910	910	910	0
259	20241008	160200	47829230	910	910	910	910	0
260	20241008	160100	47829230	910	910	910	910	0
261	20241008	160000	47829230	910	910	910	910	0
262	20241008	155900	47829230	910	910	910	910	0
263	20241008	155800	47829230	910	910	910	910	0
264	20241008	155700	47829230	910	910	910	910	0
265	20241008	155600	47829230	910	910	910	910	0
266	20241008	155500	47829230	910	910	910	910	0
267	20241008	155400	47829230	910	910	910	910	0
268	20241008	155300	47829230	910	910	910	910	0
269	20241008	155200	47829230	910	910	910	910	0
270	20241008	155100	47829230	910	910	910	910	0
271	20241008	155000	47829230	910	910	910	910	0
272	20241008	154900	47829230	910	910	910	910	1011
273	20241008	154800	47829230	910	910	910	910	0
274	20241008	154700	47829230	910	910	910	910	0
275	20241008	154600	47829230	910	910	910	910	0
276	20241008	154500	47829230	910	910	910	910	0
277	20241008	154400	47829230	910	910	910	910	0
278	20241008	154300	47829230	910	910	910	910	0
279	20241008	154200	47829230	910	910	910	910	0
280	20241008	154100	47829230	910	910	910	910	0
281	20241008	154000	47829230	910	910	910	910	0
282	20241008	153900	47829230	910	910	910	910	0
283	20241008	153800	47829230	910	910	910	910	0
284	20241008	153700	47829230	910	910	910	910	0
285	20241008	153600	47829230	910	910	910	910	0
286	20241008	153500	47829230	910	910	910	910	0
287	20241008	153400	47829230	910	910	910	910	0
288	20241008	153300	47829230	910	910	910	910	0
289	20241008	153200	47829230	910	910	910	910	0
290	20241008	153100	47829230	910	910	910	910	0
291	20241008	153000	47829230	910	910	910	910	1011
292	20241008	152900	46909220	909	909	909	909	0
293	20241008	152800	46909220	909	909	909	909	0
294	20241008	152700	46909220	909	909	909	909	0
295	20241008	152600	46909220	909	909	909	909	0
296	20241008	152500	46909220	909	909	909	909	0
297	20241008	152400	46909220	909	909	909	909	0
298	20241008	152300	46909220	909	909	909	909	0
299	20241008	152200	46909220	909	909	909	909	0
300	20241008	152100	46909220	909	909	909	909	0
301	20241008	152000	46909220	909	909	909	909	0
302	20241008	151900	46909220	909	909	909	909	0
303	20241008	151800	46909220	909	909	909	909	0
304	20241008	151700	46909220	909	909	909	909	20
305	20241008	151600	46891040	909	906	910	899	4758
306	20241008	151500	42611058	906	906	906	906	120
307	20241008	151400	42502338	906	902	906	902	210
308	20241008	151300	42312910	902	901	902	900	2709
309	20241008	151200	39874033	902	902	902	902	0
310	20241008	151100	39874033	902	902	902	902	111
311	20241008	151000	39773911	902	902	902	902	4
312	20241008	150900	39770303	902	905	905	902	1671
313	20241008	150800	38262296	906	906	906	906	0
314	20241008	150700	38262296	906	906	906	906	0
315	20241008	150600	38262296	906	906	906	906	0
316	20241008	150500	38262296	906	906	906	906	0
317	20241008	150400	38262296	906	906	906	906	0
318	20241008	150300	38262296	906	906	906	906	0
319	20241008	150200	38262296	906	905	906	905	77
320	20241008	150100	38192608	905	905	905	905	0
321	20241008	150000	38192608	905	905	905	905	1
322	20241008	145900	38191703	905	905	905	905	3
323	20241008	145800	38188988	906	905	906	905	10
324	20241008	145700	38179934	905	905	905	905	100
325	20241008	145600	38089434	905	905	905	905	0
326	20241008	145500	38089434	905	905	905	905	111
327	20241008	145400	37988979	906	906	906	906	1
328	20241008	145300	37988073	906	906	906	906	0
329	20241008	145200	37988073	906	906	906	906	0
330	20241008	145100	37988073	906	906	906	906	0
331	20241008	145000	37988073	906	906	906	906	0
332	20241008	144900	37988073	906	906	906	906	5
333	20241008	144800	37983543	907	907	907	907	0
334	20241008	144700	37983543	907	906	907	906	55
335	20241008	144600	37933711	907	907	907	907	0
336	20241008	144500	37933711	907	907	907	907	0
337	20241008	144400	37933711	907	907	907	907	0
338	20241008	144300	37933711	907	907	907	907	0
339	20241008	144200	37933711	907	907	907	907	135
340	20241008	144100	37811266	907	907	907	907	0
341	20241008	144000	37811266	907	907	907	907	0
342	20241008	143900	37811266	907	907	907	907	0
343	20241008	143800	37811266	907	907	907	907	600
344	20241008	143700	37267066	907	907	907	907	0
345	20241008	143600	37267066	907	907	907	907	0
346	20241008	143500	37267066	907	907	907	907	0
347	20241008	143400	37267066	907	907	907	907	0
348	20241008	143300	37267066	907	907	907	907	10
349	20241008	143200	37257996	907	907	907	907	0
350	20241008	143100	37257996	907	907	907	907	30
351	20241008	143000	37230786	907	906	907	906	11
352	20241008	142900	37220815	906	906	906	906	75
353	20241008	142800	37152865	906	906	906	906	34
354	20241008	142700	37122061	906	906	907	906	92
355	20241008	142600	37038682	907	903	907	903	95
356	20241008	142500	36952707	903	903	903	903	20
357	20241008	142400	36934647	907	907	907	907	0
358	20241008	142300	36934647	907	907	907	907	0
359	20241008	142200	36934647	907	903	907	903	3
360	20241008	142100	36931930	903	903	907	903	10
361	20241008	142000	36922896	903	903	903	903	2
362	20241008	141900	36921090	907	907	907	907	0
363	20241008	141800	36921090	907	907	907	907	0
364	20241008	141700	36921090	907	907	907	907	0
365	20241008	141600	36921090	907	907	907	907	0
366	20241008	141500	36921090	907	907	907	907	0
367	20241008	141400	36921090	907	907	907	907	0
368	20241008	141300	36921090	907	907	907	907	0
369	20241008	141200	36921090	907	907	907	907	0
370	20241008	141100	36921090	907	907	907	907	0
371	20241008	141000	36921090	907	907	907	907	0
372	20241008	140900	36921090	907	907	907	907	13
373	20241008	140800	36909299	910	910	910	910	0
374	20241008	140700	36909299	910	910	910	910	0
375	20241008	140600	36909299	910	910	910	910	0
376	20241008	140500	36909299	910	910	910	910	0
377	20241008	140400	36909299	910	907	910	907	3
378	20241008	140300	36906572	907	907	907	907	1
379	20241008	140200	36905665	910	910	910	910	0
380	20241008	140100	36905665	910	910	910	910	0
381	20241008	140000	36905665	910	910	910	910	0
382	20241008	135900	36905665	910	902	910	902	1641
383	20241008	135800	35415718	902	902	902	902	0
384	20241008	135700	35415718	902	902	902	902	0
385	20241008	135600	35415718	902	902	902	902	0
386	20241008	135500	35415718	902	902	907	902	4
387	20241008	135400	35412100	902	902	902	902	100
388	20241008	135300	35321900	902	902	902	902	0
389	20241008	135200	35321900	902	901	902	901	5
390	20241008	135100	35317392	902	902	902	902	0
391	20241008	135000	35317392	902	902	902	902	0
392	20241008	134900	35317392	902	902	902	902	0
393	20241008	134800	35317392	902	902	902	902	0
394	20241008	134700	35317392	902	902	902	902	0
395	20241008	134600	35317392	902	902	902	902	1
396	20241008	134500	35316490	907	902	907	902	5
397	20241008	134400	35311960	902	902	902	902	10
398	20241008	134300	35302940	902	902	902	902	0
399	20241008	134200	35302940	902	902	902	902	4
400	20241008	134100	35299332	907	907	907	907	0
401	20241008	134000	35299332	907	907	907	907	0
402	20241008	133900	35299332	907	907	907	907	0
403	20241008	133800	35299332	907	907	907	907	0
404	20241008	133700	35299332	907	907	907	907	0
405	20241008	133600	35299332	907	907	907	907	0
406	20241008	133500	35299332	907	902	907	902	10
407	20241008	133400	35290267	902	902	902	902	1
408	20241008	133300	35289365	907	902	907	902	10
409	20241008	133200	35280300	907	902	907	902	3
410	20241008	133100	35277584	903	902	907	902	26
411	20241008	133000	35254117	907	907	907	901	13
412	20241008	132900	35242368	902	905	905	902	809
413	20241008	132800	34511668	907	907	907	907	0
414	20241008	132700	34511668	907	906	907	906	13
415	20241008	132600	34499888	907	907	907	907	0
416	20241008	132500	34499888	907	907	907	907	100
417	20241008	132400	34409188	907	907	907	907	100
418	20241008	132300	34318488	907	907	907	907	0
419	20241008	132200	34318488	907	907	907	907	0
420	20241008	132100	34318488	907	907	907	907	0
421	20241008	132000	34318488	907	907	907	907	0
422	20241008	131900	34318488	907	907	907	907	0
423	20241008	131800	34318488	907	907	907	907	0
424	20241008	131700	34318488	907	907	907	907	0
425	20241008	131600	34318488	907	907	907	907	0
426	20241008	131500	34318488	907	907	907	907	0
427	20241008	131400	34318488	907	907	907	906	25
428	20241008	131300	34295815	907	907	907	907	0
429	20241008	131200	34295815	907	907	907	907	0
430	20241008	131100	34295815	907	907	907	907	0
431	20241008	131000	34295815	907	907	907	907	0
432	20241008	130900	34295815	907	907	907	907	0
433	20241008	130800	34295815	907	907	907	907	0
434	20241008	130700	34295815	907	907	907	907	0
435	20241008	130600	34295815	907	907	907	907	0
436	20241008	130500	34295815	907	907	907	907	0
437	20241008	130400	34295815	907	907	907	907	0
438	20241008	130300	34295815	907	907	907	907	0
439	20241008	130200	34295815	907	907	907	907	0
440	20241008	130100	34295815	907	907	907	907	1
441	20241008	130000	34294908	907	907	907	907	4
442	20241008	125900	34291280	911	911	911	911	0
443	20241008	125800	34291280	911	911	911	911	0
444	20241008	125700	34291280	911	911	911	911	0
445	20241008	125600	34291280	911	911	911	911	0
446	20241008	125500	34291280	911	911	911	911	0
447	20241008	125400	34291280	911	911	911	911	0
448	20241008	125300	34291280	911	907	911	907	18
449	20241008	125200	34274934	911	911	911	911	0
450	20241008	125100	34274934	911	907	911	907	4
451	20241008	125000	34271298	911	911	911	911	0
452	20241008	124900	34271298	911	907	911	907	500
453	20241008	124800	33817696	907	907	907	907	0
454	20241008	124700	33817696	907	907	907	907	0
455	20241008	124600	33817696	907	907	907	907	0
456	20241008	124500	33817696	907	907	907	907	0
457	20241008	124400	33817696	907	907	907	907	0
458	20241008	124300	33817696	907	907	907	907	100
459	20241008	124200	33726996	907	907	907	907	0
460	20241008	124100	33726996	907	907	907	907	0
461	20241008	124000	33726996	907	907	907	907	0
462	20241008	123900	33726996	907	907	907	907	0
463	20241008	123800	33726996	907	907	907	907	0
464	20241008	123700	33726996	907	907	907	907	0
465	20241008	123600	33726996	907	907	907	907	0
466	20241008	123500	33726996	907	907	907	907	0
467	20241008	123400	33726996	907	907	907	907	0
468	20241008	123300	33726996	907	907	907	907	0
469	20241008	123200	33726996	907	907	907	907	125
470	20241008	123100	33613621	907	907	907	907	0
471	20241008	123000	33613621	907	907	907	907	0
472	20241008	122900	33613621	907	907	907	907	0
473	20241008	122800	33613621	907	907	907	907	0
474	20241008	122700	33613621	907	907	907	907	0
475	20241008	122600	33613621	907	907	907	907	0
476	20241008	122500	33613621	907	907	907	907	0
477	20241008	122400	33613621	907	907	907	907	0
478	20241008	122300	33613621	907	907	907	907	0
479	20241008	122200	33613621	907	907	907	907	0
480	20241008	122100	33613621	907	907	907	907	0
481	20241008	122000	33613621	907	907	907	907	0
482	20241008	121900	33613621	907	907	907	907	0
483	20241008	121800	33613621	907	907	907	907	11
484	20241008	121700	33603644	907	907	907	907	0
485	20241008	121600	33603644	907	906	907	906	40
486	20241008	121500	33567399	906	906	906	906	30
487	20241008	121400	33540219	907	906	907	906	18
488	20241008	121300	33523902	907	907	907	905	138
489	20241008	121200	33398873	906	903	906	903	50
490	20241008	121100	33353663	903	903	907	903	70
491	20241008	121000	33290377	903	903	903	903	47
492	20241008	120900	33247936	903	902	903	902	34
493	20241008	120800	33217258	902	902	902	902	10
494	20241008	120700	33208238	902	902	902	902	10
495	20241008	120600	33199218	901	901	901	901	0
496	20241008	120500	33199218	901	902	907	901	66
497	20241008	120400	33139646	902	903	903	902	5
498	20241008	120300	33135133	903	902	903	902	46
499	20241008	120200	33093636	907	907	907	907	0
500	20241008	120100	33093636	907	907	907	907	0
501	20241008	120000	33093636	907	902	907	902	8
502	20241008	115900	33086400	902	902	907	902	36
503	20241008	115800	33053878	902	904	907	901	250
504	20241008	115700	32828041	907	907	907	907	0
505	20241008	115600	32828041	907	905	907	905	6
506	20241008	115500	32822609	907	907	907	907	0
507	20241008	115400	32822609	907	905	907	905	3
508	20241008	115300	32819890	907	907	907	907	0
509	20241008	115200	32819890	907	907	907	907	0
510	20241008	115100	32819890	907	907	907	907	0
511	20241008	115000	32819890	907	907	907	907	0
512	20241008	114900	32819890	907	907	907	907	0
513	20241008	114800	32819890	907	907	907	907	0
514	20241008	114700	32819890	907	907	907	907	0
515	20241008	114600	32819890	907	904	907	904	7
516	20241008	114500	32813555	907	907	907	907	0
517	20241008	114400	32813555	907	907	907	907	0
518	20241008	114300	32813555	907	907	907	907	0
519	20241008	114200	32813555	907	904	907	904	43
520	20241008	114100	32774617	907	907	907	907	0
521	20241008	114000	32774617	907	907	907	907	0
522	20241008	113900	32774617	907	905	907	905	14
523	20241008	113800	32761925	907	905	907	905	10
524	20241008	113700	32752857	907	907	907	907	0
525	20241008	113600	32752857	907	907	907	907	0
526	20241008	113500	32752857	907	907	907	907	0
527	20241008	113400	32752857	907	907	907	907	0
528	20241008	113300	32752857	907	907	907	907	0
529	20241008	113200	32752857	907	904	907	904	13
530	20241008	113100	32741098	907	907	907	907	0
531	20241008	113000	32741098	907	907	907	907	0
532	20241008	112900	32741098	907	906	907	904	13633
533	20241008	112800	20389614	907	907	907	907	0
534	20241008	112700	20389614	907	905	907	905	1201
535	20241008	112600	19301361	906	906	906	906	0
536	20241008	112500	19301361	906	905	906	904	128
537	20241008	112400	19185639	904	904	904	904	80
538	20241008	112300	19113319	906	904	906	904	5
539	20241008	112200	19108791	904	904	904	904	7
540	20241008	112100	19102463	906	906	906	906	0
541	20241008	112000	19102463	906	906	906	906	0
542	20241008	111900	19102463	906	904	906	904	3
543	20241008	111800	19099747	904	904	904	904	0
544	20241008	111700	19099747	904	903	906	903	75
545	20241008	111600	19031838	903	903	903	903	1
546	20241008	111500	19030935	906	906	906	906	0
547	20241008	111400	19030935	906	903	906	903	20
548	20241008	111300	19012840	903	903	903	903	1
549	20241008	111200	19011937	906	906	906	906	0
550	20241008	111100	19011937	906	906	906	906	0
551	20241008	111000	19011937	906	906	906	906	0
552	20241008	110900	19011937	906	906	906	906	0
553	20241008	110800	19011937	906	906	906	906	0
554	20241008	110700	19011937	906	906	906	906	0
555	20241008	110600	19011937	906	906	906	906	0
556	20241008	110500	19011937	906	906	906	906	0
557	20241008	110400	19011937	906	906	906	906	0
558	20241008	110300	19011937	906	906	906	906	0
559	20241008	110200	19011937	906	906	906	906	0
560	20241008	110100	19011937	906	906	906	906	0
561	20241008	110000	19011937	906	906	906	906	0
562	20241008	105900	19011937	906	906	906	906	0
563	20241008	105800	19011937	906	906	906	906	0
564	20241008	105700	19011937	906	906	906	906	0
565	20241008	105600	19011937	906	906	906	906	0
566	20241008	105500	19011937	906	906	906	906	0
567	20241008	105400	19011937	906	906	906	906	0
568	20241008	105300	19011937	906	906	906	906	0
569	20241008	105200	19011937	906	906	906	906	0
570	20241008	105100	19011937	906	906	906	906	55
571	20241008	105000	18962107	906	906	906	906	0
572	20241008	104900	18962107	906	906	906	906	0
573	20241008	104800	18962107	906	901	906	901	10
574	20241008	104700	18953052	900	900	906	899	41
575	20241008	104600	18916153	899	901	901	899	60
576	20241008	104500	18862133	906	906	906	906	0
577	20241008	104400	18862133	906	904	906	900	3613
578	20241008	104300	15608412	903	903	903	903	0
579	20241008	104200	15608412	903	904	904	903	74
580	20241008	104100	15541588	906	906	906	906	0
581	20241008	104000	15541588	906	906	906	906	0
582	20241008	103900	15541588	906	906	906	906	0
583	20241008	103800	15541588	906	906	906	906	0
584	20241008	103700	15541588	906	906	906	906	0
585	20241008	103600	15541588	906	906	906	906	0
586	20241008	103500	15541588	906	906	906	906	0
587	20241008	103400	15541588	906	906	906	906	0
588	20241008	103300	15541588	906	906	906	906	0
589	20241008	103200	15541588	906	906	906	906	0
590	20241008	103100	15541588	906	906	906	906	0
591	20241008	103000	15541588	906	906	906	906	0
592	20241008	102900	15541588	906	906	906	906	0
593	20241008	102800	15541588	906	906	906	906	0
594	20241008	102700	15541588	906	904	906	904	5
595	20241008	102600	15537060	903	903	903	903	62
596	20241008	102500	15481074	904	905	905	904	35
597	20241008	102400	15449424	906	906	906	906	0
598	20241008	102300	15449424	906	906	906	906	0
599	20241008	102200	15449424	906	906	906	906	0
600	20241008	102100	15449424	906	906	906	906	0
601	20241008	102000	15449424	906	906	906	906	0
602	20241008	101900	15449424	906	906	906	906	0
603	20241008	101800	15449424	906	906	906	906	0
604	20241008	101700	15449424	906	905	906	905	378
605	20241008	101600	15107324	905	904	905	904	50
606	20241008	101500	15062085	903	903	903	903	10
607	20241008	101400	15053055	905	903	905	903	2
608	20241008	101300	15051247	903	903	903	903	5
609	20241008	101200	15046732	905	903	905	903	5
610	20241008	101100	15042209	903	903	903	903	0
611	20241008	101000	15042209	903	903	903	903	64
612	20241008	100900	14984417	905	905	905	905	0
613	20241008	100800	14984417	905	903	905	903	2002
614	20241008	100700	13176608	906	906	906	906	0
615	20241008	100600	13176608	906	906	906	906	0
616	20241008	100500	13176608	906	905	906	903	1265
617	20241008	100400	12032886	906	906	906	906	0
618	20241008	100300	12032886	906	906	906	906	9
619	20241008	100200	12024732	906	906	906	905	131
620	20241008	100100	11906163	906	906	906	906	0
621	20241008	100000	11906163	906	906	906	906	2
622	20241008	095900	11904351	905	906	906	905	80
623	20241008	095800	11831891	906	906	906	906	50
624	20241008	095700	11786591	906	906	906	906	0
625	20241008	095600	11786591	906	906	906	906	23
626	20241008	095500	11765753	906	906	906	906	0
627	20241008	095400	11765753	906	906	906	906	5
628	20241008	095300	11761223	906	906	906	906	5
629	20241008	095200	11756693	911	906	911	906	3
630	20241008	095100	11753965	906	906	906	906	0
631	20241008	095000	11753965	906	906	906	906	0
632	20241008	094900	11753965	906	906	906	906	0
633	20241008	094800	11753965	906	906	906	906	1
634	20241008	094700	11753059	906	906	906	906	1055
635	20241008	094600	10797229	906	906	906	906	500
636	20241008	094500	10344229	906	906	906	906	0
637	20241008	094400	10344229	906	906	906	906	0
638	20241008	094300	10344229	906	906	906	906	0
639	20241008	094200	10344229	906	906	906	906	0
640	20241008	094100	10344229	906	906	906	906	3
641	20241008	094000	10341511	906	906	906	906	89
642	20241008	093900	10260877	906	906	906	906	55
643	20241008	093800	10211047	906	906	906	906	7
644	20241008	093700	10204705	911	911	911	911	0
645	20241008	093600	10204705	911	911	911	911	0
646	20241008	093500	10204705	911	911	911	911	0
647	20241008	093400	10204705	911	911	911	911	0
648	20241008	093300	10204705	911	906	911	906	5
649	20241008	093200	10200156	905	906	906	905	14
650	20241008	093100	10187482	911	906	911	906	23
651	20241008	093000	10166558	910	906	910	906	256
652	20241008	092900	9934586	906	906	906	906	50
653	20241008	092800	9889286	906	906	906	906	425
654	20241008	092700	9504236	906	906	906	906	0
655	20241008	092600	9504236	906	906	906	906	0
656	20241008	092500	9504236	906	906	906	906	0
657	20241008	092400	9504236	906	906	906	906	0
658	20241008	092300	9504236	906	906	906	906	0
659	20241008	092200	9504236	906	906	906	906	4
660	20241008	092100	9500612	906	906	906	906	0
661	20241008	092000	9500612	906	906	906	905	8
662	20241008	091900	9493366	906	906	906	906	0
663	20241008	091800	9493366	906	906	906	906	0
664	20241008	091700	9493366	906	906	906	906	0
665	20241008	091600	9493366	906	906	911	906	526
666	20241008	091500	9016799	911	907	911	907	6
667	20241008	091400	9011341	906	907	907	906	351
668	20241008	091300	8693044	907	907	907	906	7003
669	20241008	091200	2346270	907	907	907	907	151
670	20241008	091100	2209313	911	911	911	911	3
671	20241008	091000	2206580	908	908	908	908	1
672	20241008	090900	2205672	911	910	911	910	300
673	20241008	090800	1932482	912	912	912	912	0
674	20241008	090700	1932482	912	912	912	912	0
675	20241008	090600	1932482	912	912	912	912	0
676	20241008	090500	1932482	912	912	912	912	0
677	20241008	090400	1932482	912	912	912	912	0
678	20241008	090300	1932482	912	912	912	912	110
679	20241008	090200	1832162	912	912	912	912	0
680	20241008	090100	1832162	912	912	912	911	806
681	20241008	090000	1097892	911	908	911	908	1209