KissMeData/290660/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	212600	21468498	923	923	923	923	333
3	20241007	212500	21468498	923	923	923	923	0
4	20241007	212400	21468498	923	923	923	923	0
5	20241007	212300	21468498	923	923	923	923	0
6	20241007	212200	21468498	923	923	923	923	0
7	20241007	212100	21468498	923	923	923	923	0
8	20241007	212000	21468498	923	923	923	923	0
9	20241007	211900	21468498	923	923	923	923	0
10	20241007	211800	21468498	923	923	923	923	0
11	20241007	211700	21468498	923	923	923	923	0
12	20241007	211600	21468498	923	923	923	923	0
13	20241007	211500	21468498	923	923	923	923	0
14	20241007	211400	21468498	923	923	923	923	0
15	20241007	211300	21468498	923	923	923	923	0
16	20241007	211200	21468498	923	923	923	923	0
17	20241007	211100	21468498	923	923	923	923	0
18	20241007	211000	21468498	923	923	923	923	0
19	20241007	210900	21468498	923	923	923	923	0
20	20241007	210800	21468498	923	923	923	923	0
21	20241007	210700	21468498	923	923	923	923	0
22	20241007	210600	21468498	923	923	923	923	0
23	20241007	210500	21468498	923	923	923	923	0
24	20241007	210400	21468498	923	923	923	923	0
25	20241007	210300	21468498	923	923	923	923	0
26	20241007	210200	21468498	923	923	923	923	0
27	20241007	210100	21468498	923	923	923	923	0
28	20241007	210000	21468498	923	923	923	923	0
29	20241007	205900	21468498	923	923	923	923	0
30	20241007	205800	21468498	923	923	923	923	0
31	20241007	205700	21468498	923	923	923	923	0
32	20241007	205600	21468498	923	923	923	923	333
33	20241007	205500	21468498	923	923	923	923	0
34	20241007	205400	21468498	923	923	923	923	0
35	20241007	205300	21468498	923	923	923	923	0
36	20241007	205200	21468498	923	923	923	923	0
37	20241007	205100	21468498	923	923	923	923	0
38	20241007	205000	21468498	923	923	923	923	0
39	20241007	204900	21468498	923	923	923	923	0
40	20241007	204800	21468498	923	923	923	923	0
41	20241007	204700	21468498	923	923	923	923	0
42	20241007	204600	21468498	923	923	923	923	0
43	20241007	204500	21468498	923	923	923	923	0
44	20241007	204400	21468498	923	923	923	923	0
45	20241007	204300	21468498	923	923	923	923	0
46	20241007	204200	21468498	923	923	923	923	0
47	20241007	204100	21468498	923	923	923	923	0
48	20241007	204000	21468498	923	923	923	923	0
49	20241007	203900	21468498	923	923	923	923	0
50	20241007	203800	21468498	923	923	923	923	0
51	20241007	203700	21468498	923	923	923	923	0
52	20241007	203600	21468498	923	923	923	923	0
53	20241007	203500	21468498	923	923	923	923	0
54	20241007	203400	21468498	923	923	923	923	0
55	20241007	203300	21468498	923	923	923	923	0
56	20241007	203200	21468498	923	923	923	923	0
57	20241007	203100	21468498	923	923	923	923	0
58	20241007	203000	21468498	923	923	923	923	0
59	20241007	202900	21468498	923	923	923	923	0
60	20241007	202800	21468498	923	923	923	923	0
61	20241007	202700	21468498	923	923	923	923	0
62	20241007	202600	21468498	923	923	923	923	333
63	20241007	202500	21468498	923	923	923	923	0
64	20241007	202400	21468498	923	923	923	923	0
65	20241007	202300	21468498	923	923	923	923	0
66	20241007	202200	21468498	923	923	923	923	0
67	20241007	202100	21468498	923	923	923	923	0
68	20241007	202000	21468498	923	923	923	923	0
69	20241007	201900	21468498	923	923	923	923	0
70	20241007	201800	21468498	923	923	923	923	0
71	20241007	201700	21468498	923	923	923	923	0
72	20241007	201600	21468498	923	923	923	923	0
73	20241007	201500	21468498	923	923	923	923	0
74	20241007	201400	21468498	923	923	923	923	0
75	20241007	201300	21468498	923	923	923	923	0
76	20241007	201200	21468498	923	923	923	923	0
77	20241007	201100	21468498	923	923	923	923	0
78	20241007	201000	21468498	923	923	923	923	0
79	20241007	200900	21468498	923	923	923	923	0
80	20241007	200800	21468498	923	923	923	923	0
81	20241007	200700	21468498	923	923	923	923	0
82	20241007	200600	21468498	923	923	923	923	0
83	20241007	200500	21468498	923	923	923	923	0
84	20241007	200400	21468498	923	923	923	923	0
85	20241007	200300	21468498	923	923	923	923	0
86	20241007	200200	21468498	923	923	923	923	0
87	20241007	200100	21468498	923	923	923	923	0
88	20241007	200000	21468498	923	923	923	923	0
89	20241007	195900	21468498	923	923	923	923	0
90	20241007	195800	21468498	923	923	923	923	0
91	20241007	195700	21468498	923	923	923	923	0
92	20241007	195600	21468498	923	923	923	923	333
93	20241007	195500	21468498	923	923	923	923	0
94	20241007	195400	21468498	923	923	923	923	0
95	20241007	195300	21468498	923	923	923	923	0
96	20241007	195200	21468498	923	923	923	923	0
97	20241007	195100	21468498	923	923	923	923	0
98	20241007	195000	21468498	923	923	923	923	0
99	20241007	194900	21468498	923	923	923	923	0
100	20241007	194800	21468498	923	923	923	923	0
101	20241007	194700	21468498	923	923	923	923	0
102	20241007	194600	21468498	923	923	923	923	0
103	20241007	194500	21468498	923	923	923	923	0
104	20241007	194400	21468498	923	923	923	923	0
105	20241007	194300	21468498	923	923	923	923	0
106	20241007	194200	21468498	923	923	923	923	0
107	20241007	194100	21468498	923	923	923	923	0
108	20241007	194000	21468498	923	923	923	923	0
109	20241007	193900	21468498	923	923	923	923	0
110	20241007	193800	21468498	923	923	923	923	0
111	20241007	193700	21468498	923	923	923	923	0
112	20241007	193600	21468498	923	923	923	923	0
113	20241007	193500	21468498	923	923	923	923	0
114	20241007	193400	21468498	923	923	923	923	0
115	20241007	193300	21468498	923	923	923	923	0
116	20241007	193200	21468498	923	923	923	923	0
117	20241007	193100	21468498	923	923	923	923	0
118	20241007	193000	21468498	923	923	923	923	0
119	20241007	192900	21468498	923	923	923	923	0
120	20241007	192800	21468498	923	923	923	923	0
121	20241007	192700	21468498	923	923	923	923	0
122	20241007	192600	21468498	923	923	923	923	333
123	20241007	192500	21468498	923	923	923	923	0
124	20241007	192400	21468498	923	923	923	923	0
125	20241007	192300	21468498	923	923	923	923	0
126	20241007	192200	21468498	923	923	923	923	0
127	20241007	192100	21468498	923	923	923	923	0
128	20241007	192000	21468498	923	923	923	923	0
129	20241007	191900	21468498	923	923	923	923	0
130	20241007	191800	21468498	923	923	923	923	0
131	20241007	191700	21468498	923	923	923	923	0
132	20241007	191600	21468498	923	923	923	923	0
133	20241007	191500	21468498	923	923	923	923	0
134	20241007	191400	21468498	923	923	923	923	0
135	20241007	191300	21468498	923	923	923	923	0
136	20241007	191200	21468498	923	923	923	923	0
137	20241007	191100	21468498	923	923	923	923	0
138	20241007	191000	21468498	923	923	923	923	0
139	20241007	190900	21468498	923	923	923	923	0
140	20241007	190800	21468498	923	923	923	923	0
141	20241007	190700	21468498	923	923	923	923	0
142	20241007	190600	21468498	923	923	923	923	0
143	20241007	190500	21468498	923	923	923	923	0
144	20241007	190400	21468498	923	923	923	923	0
145	20241007	190300	21468498	923	923	923	923	0
146	20241007	190200	21468498	923	923	923	923	0
147	20241007	190100	21468498	923	923	923	923	0
148	20241007	190000	21468498	923	923	923	923	0
149	20241007	185900	21468498	923	923	923	923	0
150	20241007	185800	21468498	923	923	923	923	0
151	20241007	185700	21468498	923	923	923	923	0
152	20241007	185600	21468498	923	923	923	923	333
153	20241007	185500	21468498	923	923	923	923	0
154	20241007	185400	21468498	923	923	923	923	0
155	20241007	185300	21468498	923	923	923	923	0
156	20241007	185200	21468498	923	923	923	923	0
157	20241007	185100	21468498	923	923	923	923	0
158	20241007	185000	21468498	923	923	923	923	0
159	20241007	184900	21468498	923	923	923	923	0
160	20241007	184800	21468498	923	923	923	923	0
161	20241007	184700	21468498	923	923	923	923	0
162	20241007	184600	21468498	923	923	923	923	0
163	20241007	184500	21468498	923	923	923	923	0
164	20241007	184400	21468498	923	923	923	923	0
165	20241007	184300	21468498	923	923	923	923	0
166	20241007	184200	21468498	923	923	923	923	0
167	20241007	184100	21468498	923	923	923	923	0
168	20241007	184000	21468498	923	923	923	923	0
169	20241007	183900	21468498	923	923	923	923	0
170	20241007	183800	21468498	923	923	923	923	0
171	20241007	183700	21468498	923	923	923	923	0
172	20241007	183600	21468498	923	923	923	923	0
173	20241007	183500	21468498	923	923	923	923	0
174	20241007	183400	21468498	923	923	923	923	0
175	20241007	183300	21468498	923	923	923	923	0
176	20241007	183200	21468498	923	923	923	923	0
177	20241007	183100	21468498	923	923	923	923	0
178	20241007	183000	21468498	923	923	923	923	0
179	20241007	182900	21468498	923	923	923	923	0
180	20241007	182800	21468498	923	923	923	923	0
181	20241007	182700	21468498	923	923	923	923	0
182	20241007	182600	21468498	923	923	923	923	333
183	20241007	182500	21468498	923	923	923	923	0
184	20241007	182400	21468498	923	923	923	923	0
185	20241007	182300	21468498	923	923	923	923	0
186	20241007	182200	21468498	923	923	923	923	0
187	20241007	182100	21468498	923	923	923	923	0
188	20241007	182000	21468498	923	923	923	923	0
189	20241007	181900	21468498	923	923	923	923	0
190	20241007	181800	21468498	923	923	923	923	0
191	20241007	181700	21468498	923	923	923	923	0
192	20241007	181600	21468498	923	923	923	923	0
193	20241007	181500	21468498	923	923	923	923	0
194	20241007	181400	21468498	923	923	923	923	0
195	20241007	181300	21468498	923	923	923	923	0
196	20241007	181200	21468498	923	923	923	923	0
197	20241007	181100	21468498	923	923	923	923	0
198	20241007	181000	21468498	923	923	923	923	0
199	20241007	180900	21468498	923	923	923	923	0
200	20241007	180800	21468498	923	923	923	923	0
201	20241007	180700	21468498	923	923	923	923	0
202	20241007	180600	21468498	923	923	923	923	0
203	20241007	180500	21468498	923	923	923	923	0
204	20241007	180400	21468498	923	923	923	923	0
205	20241007	180300	21468498	923	923	923	923	0
206	20241007	180200	21468498	923	923	923	923	0
207	20241007	180100	21468498	923	923	923	923	0
208	20241007	180000	21468498	923	923	923	923	0
209	20241007	175900	21468498	923	923	923	923	0
210	20241007	175800	21468498	923	923	923	923	0
211	20241007	175700	21468498	923	923	923	923	0
212	20241007	175600	21468498	923	923	923	923	333
213	20241007	175500	21468498	923	923	923	923	0
214	20241007	175400	21468498	923	923	923	923	0
215	20241007	175300	21468498	923	923	923	923	0
216	20241007	175200	21468498	923	923	923	923	0
217	20241007	175100	21468498	923	923	923	923	0
218	20241007	175000	21468498	923	923	923	923	0
219	20241007	174900	21468498	923	923	923	923	0
220	20241007	174800	21468498	923	923	923	923	0
221	20241007	174700	21468498	923	923	923	923	0
222	20241007	174600	21468498	923	923	923	923	0
223	20241007	174500	21468498	923	923	923	923	0
224	20241007	174400	21468498	923	923	923	923	0
225	20241007	174300	21468498	923	923	923	923	0
226	20241007	174200	21468498	923	923	923	923	0
227	20241007	174100	21468498	923	923	923	923	0
228	20241007	174000	21468498	923	923	923	923	0
229	20241007	173900	21468498	923	923	923	923	0
230	20241007	173800	21468498	923	923	923	923	0
231	20241007	173700	21468498	923	923	923	923	0
232	20241007	173600	21468498	923	923	923	923	0
233	20241007	173500	21468498	923	923	923	923	0
234	20241007	173400	21468498	923	923	923	923	0
235	20241007	173300	21468498	923	923	923	923	0
236	20241007	173200	21468498	923	923	923	923	0
237	20241007	173100	21468498	923	923	923	923	0
238	20241007	173000	21468498	923	923	923	923	0
239	20241007	172900	21468498	923	923	923	923	0
240	20241007	172800	21468498	923	923	923	923	0
241	20241007	172700	21468498	923	923	923	923	0
242	20241007	172600	21468498	923	923	923	923	333
243	20241007	172500	21468498	923	923	923	923	0
244	20241007	172400	21468498	923	923	923	923	0
245	20241007	172300	21468498	923	923	923	923	0
246	20241007	172200	21468498	923	923	923	923	0
247	20241007	172100	21468498	923	923	923	923	0
248	20241007	172000	21468498	923	923	923	923	0
249	20241007	171900	21468498	923	923	923	923	0
250	20241007	171800	21468498	923	923	923	923	0
251	20241007	171700	21468498	923	923	923	923	0
252	20241007	171600	21468498	923	923	923	923	0
253	20241007	171500	21468498	923	923	923	923	0
254	20241007	171400	21468498	923	923	923	923	0
255	20241007	171300	21468498	923	923	923	923	0
256	20241007	171200	21468498	923	923	923	923	0
257	20241007	171100	21468498	923	923	923	923	0
258	20241007	171000	21468498	923	923	923	923	0
259	20241007	170900	21468498	923	923	923	923	0
260	20241007	170800	21468498	923	923	923	923	0
261	20241007	170700	21468498	923	923	923	923	0
262	20241007	170600	21468498	923	923	923	923	0
263	20241007	170500	21468498	923	923	923	923	0
264	20241007	170400	21468498	923	923	923	923	0
265	20241007	170300	21468498	923	923	923	923	0
266	20241007	170200	21468498	923	923	923	923	0
267	20241007	170100	21468498	923	923	923	923	0
268	20241007	170000	21468498	923	923	923	923	0
269	20241007	165900	21468498	923	923	923	923	0
270	20241007	165800	21468498	923	923	923	923	0
271	20241007	165700	21468498	923	923	923	923	0
272	20241007	165600	21468498	923	923	923	923	333
273	20241007	165500	21468498	923	923	923	923	0
274	20241007	165400	21468498	923	923	923	923	0
275	20241007	165300	21468498	923	923	923	923	0
276	20241007	165200	21468498	923	923	923	923	0
277	20241007	165100	21468498	923	923	923	923	0
278	20241007	165000	21468498	923	923	923	923	0
279	20241007	164900	21468498	923	923	923	923	0
280	20241007	164800	21468498	923	923	923	923	0
281	20241007	164700	21468498	923	923	923	923	0
282	20241007	164600	21468498	923	923	923	923	0
283	20241007	164500	21468498	923	923	923	923	0
284	20241007	164400	21468498	923	923	923	923	0
285	20241007	164300	21468498	923	923	923	923	0
286	20241007	164200	21468498	923	923	923	923	0
287	20241007	164100	21468498	923	923	923	923	0
288	20241007	164000	21468498	923	923	923	923	0
289	20241007	163900	21468498	923	923	923	923	0
290	20241007	163800	21468498	923	923	923	923	0
291	20241007	163700	21468498	923	923	923	923	0
292	20241007	163600	21468498	923	923	923	923	0
293	20241007	163500	21468498	923	923	923	923	0
294	20241007	163400	21468498	923	923	923	923	0
295	20241007	163300	21468498	923	923	923	923	0
296	20241007	163200	21468498	923	923	923	923	0
297	20241007	163100	21468498	923	923	923	923	0
298	20241007	163000	21468498	923	923	923	923	0
299	20241007	162900	21468498	923	923	923	923	0
300	20241007	162800	21468498	923	923	923	923	0
301	20241007	162700	21468498	923	923	923	923	0
302	20241007	162600	21468498	923	923	923	923	333
303	20241007	162500	21468498	923	923	923	923	0
304	20241007	162400	21468498	923	923	923	923	0
305	20241007	162300	21468498	923	923	923	923	0
306	20241007	162200	21468498	923	923	923	923	0
307	20241007	162100	21468498	923	923	923	923	0
308	20241007	162000	21468498	923	923	923	923	0
309	20241007	161900	21468498	923	923	923	923	0
310	20241007	161800	21468498	923	923	923	923	0
311	20241007	161700	21468498	923	923	923	923	0
312	20241007	161600	21468498	923	923	923	923	0
313	20241007	161500	21468498	923	923	923	923	0
314	20241007	161400	21468498	923	923	923	923	0
315	20241007	161300	21468498	923	923	923	923	0
316	20241007	161200	21468498	923	923	923	923	0
317	20241007	161100	21468498	923	923	923	923	0
318	20241007	161000	21468498	923	923	923	923	0
319	20241007	160900	21468498	923	923	923	923	0
320	20241007	160800	21468498	923	923	923	923	0
321	20241007	160700	21468498	923	923	923	923	0
322	20241007	160600	21468498	923	923	923	923	0
323	20241007	160500	21468498	923	923	923	923	0
324	20241007	160400	21468498	923	923	923	923	0
325	20241007	160300	21468498	923	923	923	923	0
326	20241007	160200	21468498	923	923	923	923	0
327	20241007	160100	21468498	923	923	923	923	0
328	20241007	160000	21468498	923	923	923	923	0
329	20241007	155900	21468498	923	923	923	923	0
330	20241007	155800	21468498	923	923	923	923	0
331	20241007	155700	21468498	923	923	923	923	0
332	20241007	155600	21468498	923	923	923	923	333
333	20241007	155500	21468498	923	923	923	923	0
334	20241007	155400	21468498	923	923	923	923	0
335	20241007	155300	21468498	923	923	923	923	0
336	20241007	155200	21468498	923	923	923	923	0
337	20241007	155100	21468498	923	923	923	923	0
338	20241007	155000	21468498	923	923	923	923	0
339	20241007	154900	21468498	923	923	923	923	0
340	20241007	154800	21468498	923	923	923	923	0
341	20241007	154700	21468498	923	923	923	923	0
342	20241007	154600	21468498	923	923	923	923	0
343	20241007	154500	21468498	923	923	923	923	0
344	20241007	154400	21468498	923	923	923	923	0
345	20241007	154300	21468498	923	923	923	923	0
346	20241007	154200	21468498	923	923	923	923	0
347	20241007	154100	21468498	923	923	923	923	0
348	20241007	154000	21468498	923	923	923	923	0
349	20241007	153900	21468498	923	923	923	923	0
350	20241007	153800	21468498	923	923	923	923	0
351	20241007	153700	21468498	923	923	923	923	0
352	20241007	153600	21468498	923	923	923	923	0
353	20241007	153500	21468498	923	923	923	923	0
354	20241007	153400	21468498	923	923	923	923	0
355	20241007	153300	21468498	923	923	923	923	0
356	20241007	153200	21468498	923	923	923	923	0
357	20241007	153100	21468498	923	923	923	923	0
358	20241007	153000	21468498	923	923	923	923	333
359	20241007	152900	21161139	928	928	928	928	0
360	20241007	152800	21161139	928	928	928	928	0
361	20241007	152700	21161139	928	928	928	928	0
362	20241007	152600	21161139	928	928	928	928	0
363	20241007	152500	21161139	928	928	928	928	0
364	20241007	152400	21161139	928	928	928	928	0
365	20241007	152300	21161139	928	928	928	928	0
366	20241007	152200	21161139	928	928	928	928	0
367	20241007	152100	21161139	928	928	928	928	0
368	20241007	152000	21161139	928	928	928	928	0
369	20241007	151900	21161139	928	928	928	928	0
370	20241007	151800	21161139	928	928	928	928	0
371	20241007	151700	21161139	928	928	928	928	0
372	20241007	151600	21161139	928	928	928	928	0
373	20241007	151500	21161139	928	928	928	928	0
374	20241007	151400	21161139	928	928	928	928	0
375	20241007	151300	21161139	928	928	928	928	0
376	20241007	151200	21161139	928	928	928	928	0
377	20241007	151100	21161139	928	928	928	928	0
378	20241007	151000	21161139	928	928	928	928	0
379	20241007	150900	21161139	928	928	928	928	0
380	20241007	150800	21161139	928	928	928	928	0
381	20241007	150700	21161139	928	928	928	928	0
382	20241007	150600	21161139	928	928	928	928	0
383	20241007	150500	21161139	928	928	928	928	0
384	20241007	150400	21161139	928	928	928	928	0
385	20241007	150300	21161139	928	928	928	928	0
386	20241007	150200	21161139	928	928	928	928	0
387	20241007	150100	21161139	928	928	928	928	0
388	20241007	150000	21161139	928	928	928	928	1
389	20241007	145900	21160211	923	923	923	923	2
390	20241007	145800	21158365	928	928	928	928	0
391	20241007	145700	21158365	928	928	928	928	0
392	20241007	145600	21158365	928	928	928	928	0
393	20241007	145500	21158365	928	928	928	928	0
394	20241007	145400	21158365	928	928	928	928	602
395	20241007	145300	20599709	928	928	928	928	0
396	20241007	145200	20599709	928	928	928	928	0
397	20241007	145100	20599709	928	928	928	928	0
398	20241007	145000	20599709	928	926	928	926	70
399	20241007	144900	20534881	926	926	926	926	0
400	20241007	144800	20534881	926	926	926	926	0
401	20241007	144700	20534881	926	926	926	926	0
402	20241007	144600	20534881	926	926	926	926	100
403	20241007	144500	20442281	926	926	926	926	0
404	20241007	144400	20442281	926	926	926	926	0
405	20241007	144300	20442281	926	926	926	926	0
406	20241007	144200	20442281	926	926	926	926	115
407	20241007	144100	20335791	926	926	926	926	0
408	20241007	144000	20335791	926	926	926	926	0
409	20241007	143900	20335791	926	926	926	926	0
410	20241007	143800	20335791	926	926	926	926	0
411	20241007	143700	20335791	926	926	926	926	0
412	20241007	143600	20335791	926	926	926	926	0
413	20241007	143500	20335791	926	926	926	926	0
414	20241007	143400	20335791	926	926	926	926	3
415	20241007	143300	20333013	927	927	927	927	0
416	20241007	143200	20333013	927	927	927	927	0
417	20241007	143100	20333013	927	927	927	927	0
418	20241007	143000	20333013	927	927	927	927	0
419	20241007	142900	20333013	927	927	927	927	0
420	20241007	142800	20333013	927	927	927	927	0
421	20241007	142700	20333013	927	927	927	927	0
422	20241007	142600	20333013	927	927	927	927	0
423	20241007	142500	20333013	927	927	927	927	0
424	20241007	142400	20333013	927	927	927	927	0
425	20241007	142300	20333013	927	927	927	927	0
426	20241007	142200	20333013	927	927	927	927	0
427	20241007	142100	20333013	927	927	927	927	73
428	20241007	142000	20265342	927	927	927	927	10
429	20241007	141900	20256072	927	927	927	927	100
430	20241007	141800	20163372	927	927	927	927	0
431	20241007	141700	20163372	927	927	927	927	400
432	20241007	141600	19792572	927	927	927	927	0
433	20241007	141500	19792572	927	927	927	927	2
434	20241007	141400	19790718	928	928	928	928	0
435	20241007	141300	19790718	928	928	928	928	0
436	20241007	141200	19790718	928	928	928	928	0
437	20241007	141100	19790718	928	928	928	928	0
438	20241007	141000	19790718	928	928	928	928	0
439	20241007	140900	19790718	928	928	928	928	0
440	20241007	140800	19790718	928	928	928	928	0
441	20241007	140700	19790718	928	928	928	928	0
442	20241007	140600	19790718	928	928	928	928	0
443	20241007	140500	19790718	928	928	928	928	0
444	20241007	140400	19790718	928	928	928	928	239
445	20241007	140300	19568926	928	928	928	928	0
446	20241007	140200	19568926	928	928	928	928	0
447	20241007	140100	19568926	928	928	928	928	0
448	20241007	140000	19568926	928	928	928	928	0
449	20241007	135900	19568926	928	928	928	928	0
450	20241007	135800	19568926	928	928	928	928	0
451	20241007	135700	19568926	928	928	928	928	0
452	20241007	135600	19568926	928	928	928	928	0
453	20241007	135500	19568926	928	928	928	928	0
454	20241007	135400	19568926	928	928	928	928	0
455	20241007	135300	19568926	928	928	928	928	0
456	20241007	135200	19568926	928	928	928	928	0
457	20241007	135100	19568926	928	928	928	928	0
458	20241007	135000	19568926	928	928	928	928	0
459	20241007	134900	19568926	928	928	928	928	0
460	20241007	134800	19568926	928	928	928	928	0
461	20241007	134700	19568926	928	928	928	928	0
462	20241007	134600	19568926	928	928	928	928	0
463	20241007	134500	19568926	928	928	928	928	19
464	20241007	134400	19551294	928	928	928	928	0
465	20241007	134300	19551294	928	928	928	928	0
466	20241007	134200	19551294	928	928	928	928	0
467	20241007	134100	19551294	928	928	928	928	0
468	20241007	134000	19551294	928	928	928	928	0
469	20241007	133900	19551294	928	928	928	928	0
470	20241007	133800	19551294	928	928	928	928	0
471	20241007	133700	19551294	928	928	928	928	0
472	20241007	133600	19551294	928	928	928	928	12
473	20241007	133500	19540158	928	928	928	928	0
474	20241007	133400	19540158	928	928	928	928	0
475	20241007	133300	19540158	928	928	928	928	0
476	20241007	133200	19540158	928	928	928	928	0
477	20241007	133100	19540158	928	923	928	923	10
478	20241007	133000	19530923	928	928	928	928	0
479	20241007	132900	19530923	928	928	928	928	0
480	20241007	132800	19530923	928	928	928	928	0
481	20241007	132700	19530923	928	928	928	928	0
482	20241007	132600	19530923	928	928	928	928	0
483	20241007	132500	19530923	928	928	928	928	0
484	20241007	132400	19530923	928	928	928	928	0
485	20241007	132300	19530923	928	928	928	928	0
486	20241007	132200	19530923	928	928	928	928	0
487	20241007	132100	19530923	928	928	928	928	0
488	20241007	132000	19530923	928	928	928	928	0
489	20241007	131900	19530923	928	928	928	928	0
490	20241007	131800	19530923	928	928	928	928	0
491	20241007	131700	19530923	928	923	928	923	3
492	20241007	131600	19528149	928	928	928	928	0
493	20241007	131500	19528149	928	928	928	928	0
494	20241007	131400	19528149	928	928	928	928	0
495	20241007	131300	19528149	928	928	928	928	2
496	20241007	131200	19526293	928	928	928	928	0
497	20241007	131100	19526293	928	928	928	928	0
498	20241007	131000	19526293	928	928	928	928	0
499	20241007	130900	19526293	928	928	928	928	0
500	20241007	130800	19526293	928	928	928	928	0
501	20241007	130700	19526293	928	928	928	928	0
502	20241007	130600	19526293	928	928	928	928	0
503	20241007	130500	19526293	928	928	928	928	0
504	20241007	130400	19526293	928	928	928	928	0
505	20241007	130300	19526293	928	928	928	928	0
506	20241007	130200	19526293	928	928	928	928	0
507	20241007	130100	19526293	928	928	928	928	100
508	20241007	130000	19433493	927	927	927	927	0
509	20241007	125900	19433493	927	927	927	927	0
510	20241007	125800	19433493	927	927	927	927	400
511	20241007	125700	19062693	927	927	927	927	0
512	20241007	125600	19062693	927	927	927	927	0
513	20241007	125500	19062693	927	927	927	927	0
514	20241007	125400	19062693	927	927	927	927	0
515	20241007	125300	19062693	927	927	927	927	0
516	20241007	125200	19062693	927	927	927	927	0
517	20241007	125100	19062693	927	927	927	927	11
518	20241007	125000	19052496	928	928	928	928	0
519	20241007	124900	19052496	928	928	928	928	0
520	20241007	124800	19052496	928	928	928	928	0
521	20241007	124700	19052496	928	928	928	928	0
522	20241007	124600	19052496	928	928	928	928	0
523	20241007	124500	19052496	928	928	928	928	0
524	20241007	124400	19052496	928	928	928	928	0
525	20241007	124300	19052496	928	928	928	928	0
526	20241007	124200	19052496	928	928	928	928	0
527	20241007	124100	19052496	928	928	928	928	0
528	20241007	124000	19052496	928	928	928	928	0
529	20241007	123900	19052496	928	928	928	928	0
530	20241007	123800	19052496	928	928	928	928	0
531	20241007	123700	19052496	928	928	928	928	0
532	20241007	123600	19052496	928	928	928	928	0
533	20241007	123500	19052496	928	928	928	928	0
534	20241007	123400	19052496	928	928	928	928	0
535	20241007	123300	19052496	928	928	928	928	0
536	20241007	123200	19052496	928	928	928	928	0
537	20241007	123100	19052496	928	928	928	928	0
538	20241007	123000	19052496	928	928	928	928	0
539	20241007	122900	19052496	928	928	928	928	0
540	20241007	122800	19052496	928	928	929	928	1290
541	20241007	122700	17855375	930	930	930	930	0
542	20241007	122600	17855375	930	930	930	930	0
543	20241007	122500	17855375	930	930	930	930	0
544	20241007	122400	17855375	930	930	930	930	1
545	20241007	122300	17854445	928	928	928	928	3
546	20241007	122200	17851661	930	930	930	930	0
547	20241007	122100	17851661	930	930	930	930	0
548	20241007	122000	17851661	930	930	930	930	0
549	20241007	121900	17851661	930	930	930	930	0
550	20241007	121800	17851661	930	930	930	930	0
551	20241007	121700	17851661	930	930	930	930	35
552	20241007	121600	17819111	930	930	930	930	0
553	20241007	121500	17819111	930	930	930	930	0
554	20241007	121400	17819111	930	930	930	930	0
555	20241007	121300	17819111	930	930	930	930	0
556	20241007	121200	17819111	930	930	930	930	0
557	20241007	121100	17819111	930	930	930	930	0
558	20241007	121000	17819111	930	930	930	930	9
559	20241007	120900	17810741	930	930	930	930	0
560	20241007	120800	17810741	930	930	930	930	0
561	20241007	120700	17810741	930	930	930	930	0
562	20241007	120600	17810741	930	930	930	930	0
563	20241007	120500	17810741	930	930	930	930	0
564	20241007	120400	17810741	930	930	930	930	0
565	20241007	120300	17810741	930	930	930	930	0
566	20241007	120200	17810741	930	930	930	930	1
567	20241007	120100	17809811	930	930	930	930	0
568	20241007	120000	17809811	930	930	930	930	0
569	20241007	115900	17809811	930	930	930	930	1
570	20241007	115800	17808881	930	930	930	930	1
571	20241007	115700	17807951	930	930	930	930	0
572	20241007	115600	17807951	930	930	930	930	0
573	20241007	115500	17807951	930	930	930	930	0
574	20241007	115400	17807951	930	928	930	928	101
575	20241007	115300	17714221	930	930	930	930	0
576	20241007	115200	17714221	930	930	930	930	0
577	20241007	115100	17714221	930	930	930	930	0
578	20241007	115000	17714221	930	930	930	930	0
579	20241007	114900	17714221	930	930	930	930	1
580	20241007	114800	17713291	930	930	930	930	0
581	20241007	114700	17713291	930	930	930	930	0
582	20241007	114600	17713291	930	930	930	930	0
583	20241007	114500	17713291	930	930	930	930	1
584	20241007	114400	17712361	928	928	928	928	57
585	20241007	114300	17659465	930	928	930	928	101
586	20241007	114200	17565735	928	928	928	928	100
587	20241007	114100	17472935	930	930	930	930	0
588	20241007	114000	17472935	930	930	930	930	0
589	20241007	113900	17472935	930	930	930	930	0
590	20241007	113800	17472935	930	930	930	930	0
591	20241007	113700	17472935	930	930	930	930	4
592	20241007	113600	17469215	930	930	930	930	0
593	20241007	113500	17469215	930	930	930	930	0
594	20241007	113400	17469215	930	930	930	930	0
595	20241007	113300	17469215	930	930	930	930	0
596	20241007	113200	17469215	930	930	930	930	0
597	20241007	113100	17469215	930	930	930	930	0
598	20241007	113000	17469215	930	930	930	930	0
599	20241007	112900	17469215	930	929	930	929	101
600	20241007	112800	17375385	929	929	929	929	283
601	20241007	112700	17112478	928	928	928	928	371
602	20241007	112600	16768190	928	928	928	928	0
603	20241007	112500	16768190	928	928	928	928	0
604	20241007	112400	16768190	928	928	928	928	0
605	20241007	112300	16768190	928	928	928	928	0
606	20241007	112200	16768190	928	928	928	928	0
607	20241007	112100	16768190	928	928	928	928	0
608	20241007	112000	16768190	928	928	928	928	0
609	20241007	111900	16768190	928	928	928	928	100
610	20241007	111800	16675390	928	928	928	928	0
611	20241007	111700	16675390	928	928	928	928	0
612	20241007	111600	16675390	928	928	928	928	0
613	20241007	111500	16675390	928	928	928	928	0
614	20241007	111400	16675390	928	928	928	928	0
615	20241007	111300	16675390	928	928	928	928	0
616	20241007	111200	16675390	928	928	928	928	0
617	20241007	111100	16675390	928	926	928	921	1098
618	20241007	111000	15662635	928	928	928	928	0
619	20241007	110900	15662635	928	928	928	928	0
620	20241007	110800	15662635	928	928	928	928	0
621	20241007	110700	15662635	928	928	928	928	0
622	20241007	110600	15662635	928	927	928	927	1110
623	20241007	110500	14632649	927	927	927	927	0
624	20241007	110400	14632649	927	927	927	927	0
625	20241007	110300	14632649	927	927	927	927	0
626	20241007	110200	14632649	927	927	927	927	0
627	20241007	110100	14632649	927	927	927	927	0
628	20241007	110000	14632649	927	927	927	927	0
629	20241007	105900	14632649	927	927	927	927	0
630	20241007	105800	14632649	927	927	927	927	0
631	20241007	105700	14632649	927	927	927	927	0
632	20241007	105600	14632649	927	927	927	927	0
633	20241007	105500	14632649	927	927	927	927	0
634	20241007	105400	14632649	927	927	927	927	0
635	20241007	105300	14632649	927	927	927	927	0
636	20241007	105200	14632649	927	927	927	927	0
637	20241007	105100	14632649	927	927	927	927	0
638	20241007	105000	14632649	927	927	927	927	0
639	20241007	104900	14632649	927	927	927	927	0
640	20241007	104800	14632649	927	927	927	927	0
641	20241007	104700	14632649	927	927	927	927	0
642	20241007	104600	14632649	927	927	927	927	0
643	20241007	104500	14632649	927	927	927	927	0
644	20241007	104400	14632649	927	927	927	927	1
645	20241007	104300	14631722	927	927	927	927	0
646	20241007	104200	14631722	927	927	927	927	0
647	20241007	104100	14631722	927	927	927	927	0
648	20241007	104000	14631722	927	927	927	927	0
649	20241007	103900	14631722	927	927	927	927	0
650	20241007	103800	14631722	927	927	927	927	1
651	20241007	103700	14630795	927	927	927	927	0
652	20241007	103600	14630795	927	927	927	927	1
653	20241007	103500	14629868	926	926	926	926	0
654	20241007	103400	14629868	926	926	926	926	84
655	20241007	103300	14552084	928	928	928	928	0
656	20241007	103200	14552084	928	927	928	927	29
657	20241007	103100	14525178	926	926	926	926	186
658	20241007	103000	14352942	926	926	926	926	0
659	20241007	102900	14352942	926	926	926	926	0
660	20241007	102800	14352942	926	926	926	926	1
661	20241007	102700	14352016	921	921	921	921	0
662	20241007	102600	14352016	921	921	921	921	33
663	20241007	102500	14321623	926	926	926	926	0
664	20241007	102400	14321623	926	926	926	926	0
665	20241007	102300	14321623	926	926	926	926	0
666	20241007	102200	14321623	926	926	926	926	0
667	20241007	102100	14321623	926	926	926	926	0
668	20241007	102000	14321623	926	926	926	926	0
669	20241007	101900	14321623	926	926	926	926	0
670	20241007	101800	14321623	926	921	926	921	278
671	20241007	101700	14065450	926	926	926	926	0
672	20241007	101600	14065450	926	926	926	926	1
673	20241007	101500	14064524	926	926	926	926	0
674	20241007	101400	14064524	926	926	926	926	0
675	20241007	101300	14064524	926	926	926	926	0
676	20241007	101200	14064524	926	926	926	926	0
677	20241007	101100	14064524	926	926	926	926	0
678	20241007	101000	14064524	926	926	926	926	0
679	20241007	100900	14064524	926	926	926	926	0
680	20241007	100800	14064524	926	926	926	926	0
681	20241007	100700	14064524	926	926	926	926	1
682	20241007	100600	14063598	926	926	926	926	0
683	20241007	100500	14063598	926	926	926	926	3
684	20241007	100400	14060820	926	926	926	925	14
685	20241007	100300	14047858	926	926	926	926	0
686	20241007	100200	14047858	926	926	926	926	0
687	20241007	100100	14047858	926	926	926	926	0
688	20241007	100000	14047858	926	926	926	926	1
689	20241007	095900	14046932	925	925	925	925	0
690	20241007	095800	14046932	925	925	925	925	0
691	20241007	095700	14046932	925	925	925	925	0
692	20241007	095600	14046932	925	925	925	925	1
693	20241007	095500	14046007	927	927	927	927	0
694	20241007	095400	14046007	927	927	927	927	0
695	20241007	095300	14046007	927	927	927	927	0
696	20241007	095200	14046007	927	927	927	927	0
697	20241007	095100	14046007	927	927	927	927	0
698	20241007	095000	14046007	927	927	927	927	0
699	20241007	094900	14046007	927	927	927	927	0
700	20241007	094800	14046007	927	927	927	927	0
701	20241007	094700	14046007	927	927	927	927	1
702	20241007	094600	14045080	927	927	927	927	15
703	20241007	094500	14031175	927	927	927	927	2
704	20241007	094400	14029321	928	928	928	928	0
705	20241007	094300	14029321	928	928	928	928	0
706	20241007	094200	14029321	928	928	928	928	0
707	20241007	094100	14029321	928	928	928	928	0
708	20241007	094000	14029321	928	928	928	928	0
709	20241007	093900	14029321	928	928	928	928	0
710	20241007	093800	14029321	928	928	928	928	0
711	20241007	093700	14029321	928	928	928	928	0
712	20241007	093600	14029321	928	928	928	928	0
713	20241007	093500	14029321	928	928	928	928	0
714	20241007	093400	14029321	928	928	928	928	0
715	20241007	093300	14029321	928	928	928	928	0
716	20241007	093200	14029321	928	928	928	928	0
717	20241007	093100	14029321	928	920	928	920	501
718	20241007	093000	13568393	928	921	928	920	224
719	20241007	092900	13362203	920	920	920	920	901
720	20241007	092800	12533283	931	931	931	931	0
721	20241007	092700	12533283	931	931	931	931	0
722	20241007	092600	12533283	931	931	931	931	20
723	20241007	092500	12514663	931	931	931	931	0
724	20241007	092400	12514663	931	931	931	931	0
725	20241007	092300	12514663	931	921	931	920	248
726	20241007	092200	12286104	937	937	937	937	0
727	20241007	092100	12286104	937	937	937	937	0
728	20241007	092000	12286104	937	937	937	937	0
729	20241007	091900	12286104	937	937	937	937	0
730	20241007	091800	12286104	937	937	937	937	0
731	20241007	091700	12286104	937	937	937	937	0
732	20241007	091600	12286104	937	937	937	937	0
733	20241007	091500	12286104	937	937	937	937	0
734	20241007	091400	12286104	937	937	937	937	0
735	20241007	091300	12286104	937	937	937	937	0
736	20241007	091200	12286104	937	937	937	937	0
737	20241007	091100	12286104	937	937	937	937	0
738	20241007	091000	12286104	937	937	937	937	0
739	20241007	090900	12286104	937	937	937	937	0
740	20241007	090800	12286104	937	937	937	937	0
741	20241007	090700	12286104	937	937	937	937	0
742	20241007	090600	12286104	937	922	937	922	600
743	20241007	090500	11731404	937	935	937	935	1500
744	20241007	090400	10326218	937	937	937	937	1
745	20241007	090300	10325281	921	921	921	921	300
746	20241007	090200	10048981	942	944	944	921	226
747	20241007	090100	9840791	919	919	919	919	1818
748	20241007	090000	8170049	919	919	919	918	8891