KissMeData/143540/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	204000	42484383	751	751	751	751	1051
3	20241007	203900	42484383	751	751	751	751	0
4	20241007	203800	42484383	751	751	751	751	0
5	20241007	203700	42484383	751	751	751	751	0
6	20241007	203600	42484383	751	751	751	751	0
7	20241007	203500	42484383	751	751	751	751	0
8	20241007	203400	42484383	751	751	751	751	0
9	20241007	203300	42484383	751	751	751	751	0
10	20241007	203200	42484383	751	751	751	751	0
11	20241007	203100	42484383	751	751	751	751	0
12	20241007	203000	42484383	751	751	751	751	0
13	20241007	202900	42484383	751	751	751	751	0
14	20241007	202800	42484383	751	751	751	751	0
15	20241007	202700	42484383	751	751	751	751	0
16	20241007	202600	42484383	751	751	751	751	0
17	20241007	202500	42484383	751	751	751	751	0
18	20241007	202400	42484383	751	751	751	751	0
19	20241007	202300	42484383	751	751	751	751	0
20	20241007	202200	42484383	751	751	751	751	0
21	20241007	202100	42484383	751	751	751	751	0
22	20241007	202000	42484383	751	751	751	751	0
23	20241007	201900	42484383	751	751	751	751	0
24	20241007	201800	42484383	751	751	751	751	0
25	20241007	201700	42484383	751	751	751	751	0
26	20241007	201600	42484383	751	751	751	751	0
27	20241007	201500	42484383	751	751	751	751	0
28	20241007	201400	42484383	751	751	751	751	0
29	20241007	201300	42484383	751	751	751	751	0
30	20241007	201200	42484383	751	751	751	751	0
31	20241007	201100	42484383	751	751	751	751	0
32	20241007	201000	42484383	751	751	751	751	1051
33	20241007	200900	42484383	751	751	751	751	0
34	20241007	200800	42484383	751	751	751	751	0
35	20241007	200700	42484383	751	751	751	751	0
36	20241007	200600	42484383	751	751	751	751	0
37	20241007	200500	42484383	751	751	751	751	0
38	20241007	200400	42484383	751	751	751	751	0
39	20241007	200300	42484383	751	751	751	751	0
40	20241007	200200	42484383	751	751	751	751	0
41	20241007	200100	42484383	751	751	751	751	0
42	20241007	200000	42484383	751	751	751	751	0
43	20241007	195900	42484383	751	751	751	751	0
44	20241007	195800	42484383	751	751	751	751	0
45	20241007	195700	42484383	751	751	751	751	0
46	20241007	195600	42484383	751	751	751	751	0
47	20241007	195500	42484383	751	751	751	751	0
48	20241007	195400	42484383	751	751	751	751	0
49	20241007	195300	42484383	751	751	751	751	0
50	20241007	195200	42484383	751	751	751	751	0
51	20241007	195100	42484383	751	751	751	751	0
52	20241007	195000	42484383	751	751	751	751	0
53	20241007	194900	42484383	751	751	751	751	0
54	20241007	194800	42484383	751	751	751	751	0
55	20241007	194700	42484383	751	751	751	751	0
56	20241007	194600	42484383	751	751	751	751	0
57	20241007	194500	42484383	751	751	751	751	0
58	20241007	194400	42484383	751	751	751	751	0
59	20241007	194300	42484383	751	751	751	751	0
60	20241007	194200	42484383	751	751	751	751	0
61	20241007	194100	42484383	751	751	751	751	0
62	20241007	194000	42484383	751	751	751	751	1051
63	20241007	193900	42484383	751	751	751	751	0
64	20241007	193800	42484383	751	751	751	751	0
65	20241007	193700	42484383	751	751	751	751	0
66	20241007	193600	42484383	751	751	751	751	0
67	20241007	193500	42484383	751	751	751	751	0
68	20241007	193400	42484383	751	751	751	751	0
69	20241007	193300	42484383	751	751	751	751	0
70	20241007	193200	42484383	751	751	751	751	0
71	20241007	193100	42484383	751	751	751	751	0
72	20241007	193000	42484383	751	751	751	751	0
73	20241007	192900	42484383	751	751	751	751	0
74	20241007	192800	42484383	751	751	751	751	0
75	20241007	192700	42484383	751	751	751	751	0
76	20241007	192600	42484383	751	751	751	751	0
77	20241007	192500	42484383	751	751	751	751	0
78	20241007	192400	42484383	751	751	751	751	0
79	20241007	192300	42484383	751	751	751	751	0
80	20241007	192200	42484383	751	751	751	751	0
81	20241007	192100	42484383	751	751	751	751	0
82	20241007	192000	42484383	751	751	751	751	0
83	20241007	191900	42484383	751	751	751	751	0
84	20241007	191800	42484383	751	751	751	751	0
85	20241007	191700	42484383	751	751	751	751	0
86	20241007	191600	42484383	751	751	751	751	0
87	20241007	191500	42484383	751	751	751	751	0
88	20241007	191400	42484383	751	751	751	751	0
89	20241007	191300	42484383	751	751	751	751	0
90	20241007	191200	42484383	751	751	751	751	0
91	20241007	191100	42484383	751	751	751	751	0
92	20241007	191000	42484383	751	751	751	751	1051
93	20241007	190900	42484383	751	751	751	751	0
94	20241007	190800	42484383	751	751	751	751	0
95	20241007	190700	42484383	751	751	751	751	0
96	20241007	190600	42484383	751	751	751	751	0
97	20241007	190500	42484383	751	751	751	751	0
98	20241007	190400	42484383	751	751	751	751	0
99	20241007	190300	42484383	751	751	751	751	0
100	20241007	190200	42484383	751	751	751	751	0
101	20241007	190100	42484383	751	751	751	751	0
102	20241007	190000	42484383	751	751	751	751	0
103	20241007	185900	42484383	751	751	751	751	0
104	20241007	185800	42484383	751	751	751	751	0
105	20241007	185700	42484383	751	751	751	751	0
106	20241007	185600	42484383	751	751	751	751	0
107	20241007	185500	42484383	751	751	751	751	0
108	20241007	185400	42484383	751	751	751	751	0
109	20241007	185300	42484383	751	751	751	751	0
110	20241007	185200	42484383	751	751	751	751	0
111	20241007	185100	42484383	751	751	751	751	0
112	20241007	185000	42484383	751	751	751	751	0
113	20241007	184900	42484383	751	751	751	751	0
114	20241007	184800	42484383	751	751	751	751	0
115	20241007	184700	42484383	751	751	751	751	0
116	20241007	184600	42484383	751	751	751	751	0
117	20241007	184500	42484383	751	751	751	751	0
118	20241007	184400	42484383	751	751	751	751	0
119	20241007	184300	42484383	751	751	751	751	0
120	20241007	184200	42484383	751	751	751	751	0
121	20241007	184100	42484383	751	751	751	751	0
122	20241007	184000	42484383	751	751	751	751	1051
123	20241007	183900	42484383	751	751	751	751	0
124	20241007	183800	42484383	751	751	751	751	0
125	20241007	183700	42484383	751	751	751	751	0
126	20241007	183600	42484383	751	751	751	751	0
127	20241007	183500	42484383	751	751	751	751	0
128	20241007	183400	42484383	751	751	751	751	0
129	20241007	183300	42484383	751	751	751	751	0
130	20241007	183200	42484383	751	751	751	751	0
131	20241007	183100	42484383	751	751	751	751	0
132	20241007	183000	42484383	751	751	751	751	0
133	20241007	182900	42484383	751	751	751	751	0
134	20241007	182800	42484383	751	751	751	751	0
135	20241007	182700	42484383	751	751	751	751	0
136	20241007	182600	42484383	751	751	751	751	0
137	20241007	182500	42484383	751	751	751	751	0
138	20241007	182400	42484383	751	751	751	751	0
139	20241007	182300	42484383	751	751	751	751	0
140	20241007	182200	42484383	751	751	751	751	0
141	20241007	182100	42484383	751	751	751	751	0
142	20241007	182000	42484383	751	751	751	751	0
143	20241007	181900	42484383	751	751	751	751	0
144	20241007	181800	42484383	751	751	751	751	0
145	20241007	181700	42484383	751	751	751	751	0
146	20241007	181600	42484383	751	751	751	751	0
147	20241007	181500	42484383	751	751	751	751	0
148	20241007	181400	42484383	751	751	751	751	0
149	20241007	181300	42484383	751	751	751	751	0
150	20241007	181200	42484383	751	751	751	751	0
151	20241007	181100	42484383	751	751	751	751	0
152	20241007	181000	42484383	751	751	751	751	1051
153	20241007	180900	42484383	751	751	751	751	0
154	20241007	180800	42484383	751	751	751	751	0
155	20241007	180700	42484383	751	751	751	751	0
156	20241007	180600	42484383	751	751	751	751	0
157	20241007	180500	42484383	751	751	751	751	0
158	20241007	180400	42484383	751	751	751	751	0
159	20241007	180300	42484383	751	751	751	751	0
160	20241007	180200	42484383	751	751	751	751	0
161	20241007	180100	42484383	751	751	751	751	0
162	20241007	180000	42484383	751	751	751	751	0
163	20241007	175900	42484383	751	751	751	751	0
164	20241007	175800	42484383	751	751	751	751	0
165	20241007	175700	42484383	751	751	751	751	0
166	20241007	175600	42484383	751	751	751	751	0
167	20241007	175500	42484383	751	751	751	751	0
168	20241007	175400	42484383	751	751	751	751	0
169	20241007	175300	42484383	751	751	751	751	0
170	20241007	175200	42484383	751	751	751	751	0
171	20241007	175100	42484383	751	751	751	751	0
172	20241007	175000	42484383	751	751	751	751	0
173	20241007	174900	42484383	751	751	751	751	0
174	20241007	174800	42484383	751	751	751	751	0
175	20241007	174700	42484383	751	751	751	751	0
176	20241007	174600	42484383	751	751	751	751	0
177	20241007	174500	42484383	751	751	751	751	0
178	20241007	174400	42484383	751	751	751	751	0
179	20241007	174300	42484383	751	751	751	751	0
180	20241007	174200	42484383	751	751	751	751	0
181	20241007	174100	42484383	751	751	751	751	0
182	20241007	174000	42484383	751	751	751	751	1051
183	20241007	173900	42484383	751	751	751	751	0
184	20241007	173800	42484383	751	751	751	751	0
185	20241007	173700	42484383	751	751	751	751	0
186	20241007	173600	42484383	751	751	751	751	0
187	20241007	173500	42484383	751	751	751	751	0
188	20241007	173400	42484383	751	751	751	751	0
189	20241007	173300	42484383	751	751	751	751	0
190	20241007	173200	42484383	751	751	751	751	0
191	20241007	173100	42484383	751	751	751	751	0
192	20241007	173000	42484383	751	751	751	751	0
193	20241007	172900	42484383	751	751	751	751	0
194	20241007	172800	42484383	751	751	751	751	0
195	20241007	172700	42484383	751	751	751	751	0
196	20241007	172600	42484383	751	751	751	751	0
197	20241007	172500	42484383	751	751	751	751	0
198	20241007	172400	42484383	751	751	751	751	0
199	20241007	172300	42484383	751	751	751	751	0
200	20241007	172200	42484383	751	751	751	751	0
201	20241007	172100	42484383	751	751	751	751	0
202	20241007	172000	42484383	751	751	751	751	0
203	20241007	171900	42484383	751	751	751	751	0
204	20241007	171800	42484383	751	751	751	751	0
205	20241007	171700	42484383	751	751	751	751	0
206	20241007	171600	42484383	751	751	751	751	0
207	20241007	171500	42484383	751	751	751	751	0
208	20241007	171400	42484383	751	751	751	751	0
209	20241007	171300	42484383	751	751	751	751	0
210	20241007	171200	42484383	751	751	751	751	0
211	20241007	171100	42484383	751	751	751	751	0
212	20241007	171000	42484383	751	751	751	751	1051
213	20241007	170900	42484383	751	751	751	751	0
214	20241007	170800	42484383	751	751	751	751	0
215	20241007	170700	42484383	751	751	751	751	0
216	20241007	170600	42484383	751	751	751	751	0
217	20241007	170500	42484383	751	751	751	751	0
218	20241007	170400	42484383	751	751	751	751	0
219	20241007	170300	42484383	751	751	751	751	0
220	20241007	170200	42484383	751	751	751	751	0
221	20241007	170100	42484383	751	751	751	751	0
222	20241007	170000	42484383	751	751	751	751	0
223	20241007	165900	42484383	751	751	751	751	0
224	20241007	165800	42484383	751	751	751	751	0
225	20241007	165700	42484383	751	751	751	751	0
226	20241007	165600	42484383	751	751	751	751	0
227	20241007	165500	42484383	751	751	751	751	0
228	20241007	165400	42484383	751	751	751	751	0
229	20241007	165300	42484383	751	751	751	751	0
230	20241007	165200	42484383	751	751	751	751	0
231	20241007	165100	42484383	751	751	751	751	0
232	20241007	165000	42484383	751	751	751	751	0
233	20241007	164900	42484383	751	751	751	751	0
234	20241007	164800	42484383	751	751	751	751	0
235	20241007	164700	42484383	751	751	751	751	0
236	20241007	164600	42484383	751	751	751	751	0
237	20241007	164500	42484383	751	751	751	751	0
238	20241007	164400	42484383	751	751	751	751	0
239	20241007	164300	42484383	751	751	751	751	0
240	20241007	164200	42484383	751	751	751	751	0
241	20241007	164100	42484383	751	751	751	751	0
242	20241007	164000	42484383	751	751	751	751	1051
243	20241007	163900	42484383	751	751	751	751	0
244	20241007	163800	42484383	751	751	751	751	0
245	20241007	163700	42484383	751	751	751	751	0
246	20241007	163600	42484383	751	751	751	751	0
247	20241007	163500	42484383	751	751	751	751	0
248	20241007	163400	42484383	751	751	751	751	0
249	20241007	163300	42484383	751	751	751	751	0
250	20241007	163200	42484383	751	751	751	751	0
251	20241007	163100	42484383	751	751	751	751	0
252	20241007	163000	42484383	751	751	751	751	0
253	20241007	162900	42484383	751	751	751	751	0
254	20241007	162800	42484383	751	751	751	751	0
255	20241007	162700	42484383	751	751	751	751	0
256	20241007	162600	42484383	751	751	751	751	0
257	20241007	162500	42484383	751	751	751	751	0
258	20241007	162400	42484383	751	751	751	751	0
259	20241007	162300	42484383	751	751	751	751	0
260	20241007	162200	42484383	751	751	751	751	0
261	20241007	162100	42484383	751	751	751	751	0
262	20241007	162000	42484383	751	751	751	751	0
263	20241007	161900	42484383	751	751	751	751	0
264	20241007	161800	42484383	751	751	751	751	0
265	20241007	161700	42484383	751	751	751	751	0
266	20241007	161600	42484383	751	751	751	751	0
267	20241007	161500	42484383	751	751	751	751	0
268	20241007	161400	42484383	751	751	751	751	0
269	20241007	161300	42484383	751	751	751	751	0
270	20241007	161200	42484383	751	751	751	751	0
271	20241007	161100	42484383	751	751	751	751	0
272	20241007	161000	42484383	751	751	751	751	1051
273	20241007	160900	42484383	751	751	751	751	0
274	20241007	160800	42484383	751	751	751	751	0
275	20241007	160700	42484383	751	751	751	751	0
276	20241007	160600	42484383	751	751	751	751	0
277	20241007	160500	42484383	751	751	751	751	0
278	20241007	160400	42484383	751	751	751	751	0
279	20241007	160300	42484383	751	751	751	751	0
280	20241007	160200	42484383	751	751	751	751	0
281	20241007	160100	42484383	751	751	751	751	0
282	20241007	160000	42484383	751	751	751	751	0
283	20241007	155900	42484383	751	751	751	751	0
284	20241007	155800	42484383	751	751	751	751	0
285	20241007	155700	42484383	751	751	751	751	0
286	20241007	155600	42484383	751	751	751	751	0
287	20241007	155500	42484383	751	751	751	751	0
288	20241007	155400	42484383	751	751	751	751	0
289	20241007	155300	42484383	751	751	751	751	0
290	20241007	155200	42484383	751	751	751	751	0
291	20241007	155100	42484383	751	751	751	751	0
292	20241007	155000	42484383	751	751	751	751	0
293	20241007	154900	42484383	751	751	751	751	0
294	20241007	154800	42484383	751	751	751	751	0
295	20241007	154700	42484383	751	751	751	751	0
296	20241007	154600	42484383	751	751	751	751	0
297	20241007	154500	42484383	751	751	751	751	0
298	20241007	154400	42484383	751	751	751	751	0
299	20241007	154300	42484383	751	751	751	751	0
300	20241007	154200	42484383	751	751	751	751	0
301	20241007	154100	42484383	751	751	751	751	0
302	20241007	154000	42484383	751	751	751	751	1051
303	20241007	153900	42484383	751	751	751	751	0
304	20241007	153800	42484383	751	751	751	751	0
305	20241007	153700	42484383	751	751	751	751	0
306	20241007	153600	42484383	751	751	751	751	0
307	20241007	153500	42484383	751	751	751	751	0
308	20241007	153400	42484383	751	751	751	751	0
309	20241007	153300	42484383	751	751	751	751	0
310	20241007	153200	42484383	751	751	751	751	0
311	20241007	153100	42484383	751	751	751	751	0
312	20241007	153000	42484383	751	751	751	751	1051
313	20241007	152900	41695082	749	749	749	749	0
314	20241007	152800	41695082	749	749	749	749	0
315	20241007	152700	41695082	749	749	749	749	0
316	20241007	152600	41695082	749	749	749	749	0
317	20241007	152500	41695082	749	749	749	749	0
318	20241007	152400	41695082	749	749	749	749	0
319	20241007	152300	41695082	749	749	749	749	0
320	20241007	152200	41695082	749	749	749	749	0
321	20241007	152100	41695082	749	749	749	749	0
322	20241007	152000	41695082	749	749	749	749	0
323	20241007	151900	41695082	749	749	749	749	0
324	20241007	151800	41695082	749	749	749	749	0
325	20241007	151700	41695082	749	749	749	749	0
326	20241007	151600	41695082	749	749	749	749	1
327	20241007	151500	41694333	750	750	750	750	0
328	20241007	151400	41694333	750	750	750	750	0
329	20241007	151300	41694333	750	750	750	750	0
330	20241007	151200	41694333	750	750	750	750	50
331	20241007	151100	41656833	749	749	749	749	0
332	20241007	151000	41656833	749	749	749	749	0
333	20241007	150900	41656833	749	749	749	749	0
334	20241007	150800	41656833	749	749	749	749	1
335	20241007	150700	41656084	750	750	750	750	6
336	20241007	150600	41651584	750	750	750	750	18
337	20241007	150500	41638084	750	750	750	750	0
338	20241007	150400	41638084	750	750	750	750	1
339	20241007	150300	41637334	749	749	749	749	0
340	20241007	150200	41637334	749	749	749	749	0
341	20241007	150100	41637334	749	749	749	749	0
342	20241007	150000	41637334	749	749	749	749	0
343	20241007	145900	41637334	749	749	749	749	0
344	20241007	145800	41637334	749	749	749	749	11
345	20241007	145700	41629095	750	750	750	750	0
346	20241007	145600	41629095	750	750	750	750	500
347	20241007	145500	41254095	750	750	750	750	0
348	20241007	145400	41254095	750	750	750	750	0
349	20241007	145300	41254095	750	750	750	750	0
350	20241007	145200	41254095	750	750	750	750	0
351	20241007	145100	41254095	750	750	750	750	0
352	20241007	145000	41254095	750	750	750	750	50
353	20241007	144900	41216595	750	750	750	750	0
354	20241007	144800	41216595	750	750	750	750	0
355	20241007	144700	41216595	750	750	750	750	0
356	20241007	144600	41216595	750	750	750	750	0
357	20241007	144500	41216595	750	750	750	750	0
358	20241007	144400	41216595	750	750	750	750	0
359	20241007	144300	41216595	750	749	750	749	317
360	20241007	144200	40979062	749	749	749	749	0
361	20241007	144100	40979062	749	749	749	749	0
362	20241007	144000	40979062	749	749	749	749	0
363	20241007	143900	40979062	749	749	749	749	0
364	20241007	143800	40979062	749	749	749	749	1
365	20241007	143700	40978313	744	744	744	744	0
366	20241007	143600	40978313	744	744	744	744	0
367	20241007	143500	40978313	744	744	744	744	0
368	20241007	143400	40978313	744	744	744	744	0
369	20241007	143300	40978313	744	745	745	744	52
370	20241007	143200	40939620	750	750	750	750	0
371	20241007	143100	40939620	750	750	750	750	0
372	20241007	143000	40939620	750	750	750	750	0
373	20241007	142900	40939620	750	750	750	750	0
374	20241007	142800	40939620	750	750	750	750	0
375	20241007	142700	40939620	750	750	750	750	0
376	20241007	142600	40939620	750	750	750	750	0
377	20241007	142500	40939620	750	750	750	750	0
378	20241007	142400	40939620	750	750	750	750	0
379	20241007	142300	40939620	750	749	750	749	25
380	20241007	142200	40920885	749	749	749	749	0
381	20241007	142100	40920885	749	749	749	749	0
382	20241007	142000	40920885	749	749	749	749	0
383	20241007	141900	40920885	749	749	749	749	0
384	20241007	141800	40920885	749	749	749	749	0
385	20241007	141700	40920885	749	749	749	749	0
386	20241007	141600	40920885	749	749	749	749	0
387	20241007	141500	40920885	749	749	749	749	0
388	20241007	141400	40920885	749	749	749	749	0
389	20241007	141300	40920885	749	749	749	749	0
390	20241007	141200	40920885	749	749	749	749	0
391	20241007	141100	40920885	749	749	749	749	15
392	20241007	141000	40909650	750	750	750	750	0
393	20241007	140900	40909650	750	750	750	750	0
394	20241007	140800	40909650	750	750	750	750	0
395	20241007	140700	40909650	750	750	750	750	0
396	20241007	140600	40909650	750	750	750	750	0
397	20241007	140500	40909650	750	750	750	750	0
398	20241007	140400	40909650	750	750	750	750	0
399	20241007	140300	40909650	750	750	750	750	0
400	20241007	140200	40909650	750	750	750	750	0
401	20241007	140100	40909650	750	750	750	750	0
402	20241007	140000	40909650	750	750	750	750	0
403	20241007	135900	40909650	750	750	750	750	0
404	20241007	135800	40909650	750	750	750	750	0
405	20241007	135700	40909650	750	750	750	750	0
406	20241007	135600	40909650	750	750	750	750	0
407	20241007	135500	40909650	750	750	750	750	0
408	20241007	135400	40909650	750	750	750	750	1
409	20241007	135300	40908900	750	750	750	750	0
410	20241007	135200	40908900	750	750	750	750	0
411	20241007	135100	40908900	750	750	750	750	1
412	20241007	135000	40908150	749	749	749	749	0
413	20241007	134900	40908150	749	749	749	749	0
414	20241007	134800	40908150	749	749	749	749	0
415	20241007	134700	40908150	749	749	749	749	0
416	20241007	134600	40908150	749	749	749	749	0
417	20241007	134500	40908150	749	749	749	749	0
418	20241007	134400	40908150	749	749	749	749	0
419	20241007	134300	40908150	749	749	749	749	0
420	20241007	134200	40908150	749	749	749	749	0
421	20241007	134100	40908150	749	749	749	749	0
422	20241007	134000	40908150	749	749	749	749	0
423	20241007	133900	40908150	749	749	749	749	0
424	20241007	133800	40908150	749	749	749	749	0
425	20241007	133700	40908150	749	749	749	749	0
426	20241007	133600	40908150	749	749	749	749	0
427	20241007	133500	40908150	749	749	749	749	0
428	20241007	133400	40908150	749	749	749	749	0
429	20241007	133300	40908150	749	749	749	749	1
430	20241007	133200	40907401	750	747	750	747	729
431	20241007	133100	40361864	747	744	747	744	4
432	20241007	133000	40358882	742	742	742	742	30078
433	20241007	132900	18041006	742	742	742	742	0
434	20241007	132800	18041006	742	742	742	742	0
435	20241007	132700	18041006	742	742	742	742	0
436	20241007	132600	18041006	742	742	742	742	0
437	20241007	132500	18041006	742	742	742	742	0
438	20241007	132400	18041006	742	742	742	742	0
439	20241007	132300	18041006	742	742	742	742	0
440	20241007	132200	18041006	742	742	742	742	0
441	20241007	132100	18041006	742	742	742	742	0
442	20241007	132000	18041006	742	742	742	742	0
443	20241007	131900	18041006	742	742	742	742	0
444	20241007	131800	18041006	742	742	742	742	0
445	20241007	131700	18041006	742	742	742	742	0
446	20241007	131600	18041006	742	742	742	742	0
447	20241007	131500	18041006	742	742	742	742	0
448	20241007	131400	18041006	742	742	742	742	0
449	20241007	131300	18041006	742	742	742	742	0
450	20241007	131200	18041006	742	742	742	742	0
451	20241007	131100	18041006	742	742	742	742	0
452	20241007	131000	18041006	742	742	742	742	0
453	20241007	130900	18041006	742	742	742	742	0
454	20241007	130800	18041006	742	742	742	742	0
455	20241007	130700	18041006	742	742	742	742	0
456	20241007	130600	18041006	742	742	742	742	3
457	20241007	130500	18038780	742	742	742	742	0
458	20241007	130400	18038780	742	742	742	742	1
459	20241007	130300	18038038	742	742	742	742	0
460	20241007	130200	18038038	742	742	742	742	0
461	20241007	130100	18038038	742	742	742	742	0
462	20241007	130000	18038038	742	742	742	742	0
463	20241007	125900	18038038	742	742	742	742	0
464	20241007	125800	18038038	742	742	742	742	0
465	20241007	125700	18038038	742	742	742	742	0
466	20241007	125600	18038038	742	742	742	742	0
467	20241007	125500	18038038	742	742	742	742	50
468	20241007	125400	18000938	742	742	742	742	0
469	20241007	125300	18000938	742	742	742	742	10
470	20241007	125200	17993518	742	742	742	742	0
471	20241007	125100	17993518	742	742	742	742	0
472	20241007	125000	17993518	742	742	742	742	0
473	20241007	124900	17993518	742	742	742	742	0
474	20241007	124800	17993518	742	742	742	742	0
475	20241007	124700	17993518	742	742	742	742	2000
476	20241007	124600	16509518	740	740	740	740	0
477	20241007	124500	16509518	740	742	742	740	57
478	20241007	124400	16467336	738	738	738	738	0
479	20241007	124300	16467336	738	738	738	738	0
480	20241007	124200	16467336	738	738	738	738	0
481	20241007	124100	16467336	738	739	739	738	111
482	20241007	124000	16385366	742	742	742	742	0
483	20241007	123900	16385366	742	742	742	742	0
484	20241007	123800	16385366	742	742	742	742	0
485	20241007	123700	16385366	742	742	742	742	1
486	20241007	123600	16384624	739	739	739	739	0
487	20241007	123500	16384624	739	739	739	739	30
488	20241007	123400	16362454	742	742	742	742	2
489	20241007	123300	16360970	742	742	742	742	0
490	20241007	123200	16360970	742	742	742	742	0
491	20241007	123100	16360970	742	742	742	742	0
492	20241007	123000	16360970	742	742	742	742	0
493	20241007	122900	16360970	742	742	742	742	0
494	20241007	122800	16360970	742	742	742	742	0
495	20241007	122700	16360970	742	742	742	742	0
496	20241007	122600	16360970	742	742	742	742	0
497	20241007	122500	16360970	742	742	742	742	1
498	20241007	122400	16360228	742	742	742	742	0
499	20241007	122300	16360228	742	742	742	742	0
500	20241007	122200	16360228	742	742	742	742	0
501	20241007	122100	16360228	742	742	742	742	0
502	20241007	122000	16360228	742	742	742	742	0
503	20241007	121900	16360228	742	742	742	742	0
504	20241007	121800	16360228	742	742	742	742	0
505	20241007	121700	16360228	742	742	742	742	0
506	20241007	121600	16360228	742	742	742	742	0
507	20241007	121500	16360228	742	742	742	742	0
508	20241007	121400	16360228	742	742	742	742	0
509	20241007	121300	16360228	742	742	742	742	0
510	20241007	121200	16360228	742	742	742	742	0
511	20241007	121100	16360228	742	742	742	742	0
512	20241007	121000	16360228	742	742	742	742	10
513	20241007	120900	16352808	742	742	742	742	0
514	20241007	120800	16352808	742	742	742	742	0
515	20241007	120700	16352808	742	742	742	742	0
516	20241007	120600	16352808	742	742	742	742	0
517	20241007	120500	16352808	742	742	742	742	0
518	20241007	120400	16352808	742	742	742	742	0
519	20241007	120300	16352808	742	742	742	742	1
520	20241007	120200	16352066	742	742	742	742	100
521	20241007	120100	16277866	742	742	742	742	1
522	20241007	120000	16277124	742	742	742	742	0
523	20241007	115900	16277124	742	742	742	742	0
524	20241007	115800	16277124	742	742	742	742	0
525	20241007	115700	16277124	742	742	742	742	1
526	20241007	115600	16276382	742	742	742	742	9
527	20241007	115500	16269704	742	742	742	742	1
528	20241007	115400	16268962	742	742	742	742	0
529	20241007	115300	16268962	742	742	742	742	0
530	20241007	115200	16268962	742	742	742	742	0
531	20241007	115100	16268962	742	742	742	742	0
532	20241007	115000	16268962	742	742	742	742	0
533	20241007	114900	16268962	742	742	742	742	0
534	20241007	114800	16268962	742	742	742	742	0
535	20241007	114700	16268962	742	742	742	742	0
536	20241007	114600	16268962	742	742	742	742	0
537	20241007	114500	16268962	742	742	742	742	1
538	20241007	114400	16268220	736	736	736	736	0
539	20241007	114300	16268220	736	740	740	736	1000
540	20241007	114200	15530602	742	742	742	742	6897
541	20241007	114100	10413028	740	740	740	740	0
542	20241007	114000	10413028	740	740	740	740	1000
543	20241007	113900	9673028	742	742	742	742	0
544	20241007	113800	9673028	742	742	742	742	0
545	20241007	113700	9673028	742	742	742	742	0
546	20241007	113600	9673028	742	742	742	742	0
547	20241007	113500	9673028	742	742	742	742	0
548	20241007	113400	9673028	742	742	742	742	0
549	20241007	113300	9673028	742	742	742	742	0
550	20241007	113200	9673028	742	742	742	742	0
551	20241007	113100	9673028	742	742	742	742	0
552	20241007	113000	9673028	742	742	742	742	0
553	20241007	112900	9673028	742	742	742	742	0
554	20241007	112800	9673028	742	742	742	742	0
555	20241007	112700	9673028	742	742	742	742	0
556	20241007	112600	9673028	742	742	742	742	0
557	20241007	112500	9673028	742	742	742	742	0
558	20241007	112400	9673028	742	742	742	742	13
559	20241007	112300	9663382	740	740	740	740	0
560	20241007	112200	9663382	740	740	740	740	0
561	20241007	112100	9663382	740	740	740	740	961
562	20241007	112000	8952242	740	740	740	740	0
563	20241007	111900	8952242	740	740	740	740	0
564	20241007	111800	8952242	740	740	740	740	0
565	20241007	111700	8952242	740	740	740	740	0
566	20241007	111600	8952242	740	740	740	740	24
567	20241007	111500	8934482	740	740	740	740	31
568	20241007	111400	8911542	741	741	741	741	612
569	20241007	111300	8458050	742	742	742	742	1064
570	20241007	111200	7668562	742	743	743	742	38
571	20241007	111100	7640356	743	743	743	743	0
572	20241007	111000	7640356	743	743	743	743	0
573	20241007	110900	7640356	743	743	743	743	0
574	20241007	110800	7640356	743	743	743	743	0
575	20241007	110700	7640356	743	743	743	743	0
576	20241007	110600	7640356	743	743	743	743	0
577	20241007	110500	7640356	743	743	743	743	0
578	20241007	110400	7640356	743	743	743	743	0
579	20241007	110300	7640356	743	743	743	743	0
580	20241007	110200	7640356	743	743	743	743	0
581	20241007	110100	7640356	743	743	743	743	0
582	20241007	110000	7640356	743	743	743	743	0
583	20241007	105900	7640356	743	743	743	743	0
584	20241007	105800	7640356	743	743	743	743	0
585	20241007	105700	7640356	743	743	743	743	0
586	20241007	105600	7640356	743	743	743	743	0
587	20241007	105500	7640356	743	743	743	743	0
588	20241007	105400	7640356	743	743	743	743	0
589	20241007	105300	7640356	743	743	743	743	0
590	20241007	105200	7640356	743	743	743	743	0
591	20241007	105100	7640356	743	743	743	743	0
592	20241007	105000	7640356	743	743	743	743	0
593	20241007	104900	7640356	743	743	743	743	0
594	20241007	104800	7640356	743	743	743	743	0
595	20241007	104700	7640356	743	743	743	743	0
596	20241007	104600	7640356	743	743	743	743	0
597	20241007	104500	7640356	743	745	745	743	499
598	20241007	104400	7268821	745	745	745	745	10
599	20241007	104300	7261371	745	746	746	745	603
600	20241007	104200	6812135	747	747	747	747	0
601	20241007	104100	6812135	747	747	747	747	0
602	20241007	104000	6812135	747	747	747	747	0
603	20241007	103900	6812135	747	747	747	747	0
604	20241007	103800	6812135	747	747	747	747	9
605	20241007	103700	6805412	747	747	747	747	0
606	20241007	103600	6805412	747	747	747	747	0
607	20241007	103500	6805412	747	747	747	747	0
608	20241007	103400	6805412	747	747	747	747	0
609	20241007	103300	6805412	747	747	747	747	0
610	20241007	103200	6805412	747	747	747	747	0
611	20241007	103100	6805412	747	747	747	747	0
612	20241007	103000	6805412	747	747	747	747	0
613	20241007	102900	6805412	747	747	747	747	5
614	20241007	102800	6801677	747	747	747	747	0
615	20241007	102700	6801677	747	747	747	747	0
616	20241007	102600	6801677	747	747	747	747	0
617	20241007	102500	6801677	747	747	747	747	0
618	20241007	102400	6801677	747	747	747	747	7
619	20241007	102300	6796448	747	747	747	747	0
620	20241007	102200	6796448	747	747	747	747	0
621	20241007	102100	6796448	747	747	747	747	0
622	20241007	102000	6796448	747	747	747	747	0
623	20241007	101900	6796448	747	747	747	747	0
624	20241007	101800	6796448	747	747	747	747	0
625	20241007	101700	6796448	747	747	747	747	0
626	20241007	101600	6796448	747	747	747	747	1300
627	20241007	101500	5825348	747	747	747	747	0
628	20241007	101400	5825348	747	747	747	747	0
629	20241007	101300	5825348	747	747	747	747	10
630	20241007	101200	5817878	747	747	747	747	0
631	20241007	101100	5817878	747	747	747	747	0
632	20241007	101000	5817878	747	747	747	747	0
633	20241007	100900	5817878	747	747	747	747	0
634	20241007	100800	5817878	747	747	747	747	500
635	20241007	100700	5444378	748	748	748	748	0
636	20241007	100600	5444378	748	748	748	748	0
637	20241007	100500	5444378	748	748	748	748	1
638	20241007	100400	5443630	748	748	748	748	0
639	20241007	100300	5443630	748	748	748	748	0
640	20241007	100200	5443630	748	748	748	748	1
641	20241007	100100	5442882	748	748	748	748	0
642	20241007	100000	5442882	748	748	748	748	0
643	20241007	095900	5442882	748	748	748	748	16
644	20241007	095800	5430914	748	748	748	748	7
645	20241007	095700	5425678	742	742	742	742	0
646	20241007	095600	5425678	742	742	742	742	10
647	20241007	095500	5418258	748	748	748	748	0
648	20241007	095400	5418258	748	748	748	748	0
649	20241007	095300	5418258	748	748	748	748	0
650	20241007	095200	5418258	748	748	748	748	0
651	20241007	095100	5418258	748	748	748	748	0
652	20241007	095000	5418258	748	748	748	748	0
653	20241007	094900	5418258	748	748	748	748	0
654	20241007	094800	5418258	748	748	748	748	0
655	20241007	094700	5418258	748	748	748	748	2
656	20241007	094600	5416762	748	748	748	748	8
657	20241007	094500	5410778	748	748	748	748	6
658	20241007	094400	5406290	748	748	748	748	1
659	20241007	094300	5405542	748	748	748	748	1
660	20241007	094200	5404794	740	746	746	740	725
661	20241007	094100	4868254	740	748	748	740	111
662	20241007	094000	4786106	740	740	740	740	0
663	20241007	093900	4786106	740	741	741	740	500
664	20241007	093800	4416102	748	748	748	748	4
665	20241007	093700	4413110	740	747	747	740	500
666	20241007	093600	4042122	748	748	748	748	2
667	20241007	093500	4040626	748	748	748	748	0
668	20241007	093400	4040626	748	748	748	748	0
669	20241007	093300	4040626	748	748	748	748	1
670	20241007	093200	4039878	749	749	749	749	1
671	20241007	093100	4039129	749	749	749	749	0
672	20241007	093000	4039129	749	749	749	749	0
673	20241007	092900	4039129	749	744	749	743	501
674	20241007	092800	3666878	749	749	749	749	0
675	20241007	092700	3666878	749	749	749	749	34
676	20241007	092600	3641412	749	749	749	749	0
677	20241007	092500	3641412	749	745	749	743	986
678	20241007	092400	2907066	749	749	749	749	0
679	20241007	092300	2907066	749	750	750	749	6
680	20241007	092200	2902567	751	751	751	751	0
681	20241007	092100	2902567	751	751	751	751	0
682	20241007	092000	2902567	751	751	751	751	1
683	20241007	091900	2901816	751	751	751	751	8
684	20241007	091800	2895808	751	751	751	751	26
685	20241007	091700	2876282	751	751	751	751	1
686	20241007	091600	2875531	746	746	746	746	0
687	20241007	091500	2875531	746	747	747	746	1500
688	20241007	091400	1756519	752	752	752	752	0
689	20241007	091300	1756519	752	752	752	752	2
690	20241007	091200	1755015	753	753	753	753	0
691	20241007	091100	1755015	753	753	753	753	0
692	20241007	091000	1755015	753	753	753	753	0
693	20241007	090900	1755015	753	753	753	753	0
694	20241007	090800	1755015	753	753	753	753	0
695	20241007	090700	1755015	753	753	753	753	2
696	20241007	090600	1753509	753	753	753	753	1
697	20241007	090500	1752756	752	750	752	750	794
698	20241007	090400	1157254	754	754	754	754	0
699	20241007	090300	1157254	754	754	754	754	0
700	20241007	090200	1157254	754	754	754	754	0
701	20241007	090100	1157254	754	754	754	754	1
702	20241007	090000	1156500	750	750	750	750	1542