KissMeData/036170/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	191900	29134944	886	886	886	886	346
3	20241002	191800	29134944	886	886	886	886	0
4	20241002	191700	29134944	886	886	886	886	0
5	20241002	191600	29134944	886	886	886	886	0
6	20241002	191500	29134944	886	886	886	886	0
7	20241002	191400	29134944	886	886	886	886	0
8	20241002	191300	29134944	886	886	886	886	0
9	20241002	191200	29134944	886	886	886	886	0
10	20241002	191100	29134944	886	886	886	886	0
11	20241002	191000	29134944	886	886	886	886	0
12	20241002	190900	29134944	886	886	886	886	0
13	20241002	190800	29134944	886	886	886	886	0
14	20241002	190700	29134944	886	886	886	886	0
15	20241002	190600	29134944	886	886	886	886	0
16	20241002	190500	29134944	886	886	886	886	0
17	20241002	190400	29134944	886	886	886	886	0
18	20241002	190300	29134944	886	886	886	886	0
19	20241002	190200	29134944	886	886	886	886	0
20	20241002	190100	29134944	886	886	886	886	0
21	20241002	190000	29134944	886	886	886	886	0
22	20241002	185900	29134944	886	886	886	886	0
23	20241002	185800	29134944	886	886	886	886	0
24	20241002	185700	29134944	886	886	886	886	0
25	20241002	185600	29134944	886	886	886	886	0
26	20241002	185500	29134944	886	886	886	886	0
27	20241002	185400	29134944	886	886	886	886	0
28	20241002	185300	29134944	886	886	886	886	0
29	20241002	185200	29134944	886	886	886	886	0
30	20241002	185100	29134944	886	886	886	886	0
31	20241002	185000	29134944	886	886	886	886	0
32	20241002	184900	29134944	886	886	886	886	346
33	20241002	184800	29134944	886	886	886	886	0
34	20241002	184700	29134944	886	886	886	886	0
35	20241002	184600	29134944	886	886	886	886	0
36	20241002	184500	29134944	886	886	886	886	0
37	20241002	184400	29134944	886	886	886	886	0
38	20241002	184300	29134944	886	886	886	886	0
39	20241002	184200	29134944	886	886	886	886	0
40	20241002	184100	29134944	886	886	886	886	0
41	20241002	184000	29134944	886	886	886	886	0
42	20241002	183900	29134944	886	886	886	886	0
43	20241002	183800	29134944	886	886	886	886	0
44	20241002	183700	29134944	886	886	886	886	0
45	20241002	183600	29134944	886	886	886	886	0
46	20241002	183500	29134944	886	886	886	886	0
47	20241002	183400	29134944	886	886	886	886	0
48	20241002	183300	29134944	886	886	886	886	0
49	20241002	183200	29134944	886	886	886	886	0
50	20241002	183100	29134944	886	886	886	886	0
51	20241002	183000	29134944	886	886	886	886	0
52	20241002	182900	29134944	886	886	886	886	0
53	20241002	182800	29134944	886	886	886	886	0
54	20241002	182700	29134944	886	886	886	886	0
55	20241002	182600	29134944	886	886	886	886	0
56	20241002	182500	29134944	886	886	886	886	0
57	20241002	182400	29134944	886	886	886	886	0
58	20241002	182300	29134944	886	886	886	886	0
59	20241002	182200	29134944	886	886	886	886	0
60	20241002	182100	29134944	886	886	886	886	0
61	20241002	182000	29134944	886	886	886	886	0
62	20241002	181900	29134944	886	886	886	886	346
63	20241002	181800	29134944	886	886	886	886	0
64	20241002	181700	29134944	886	886	886	886	0
65	20241002	181600	29134944	886	886	886	886	0
66	20241002	181500	29134944	886	886	886	886	0
67	20241002	181400	29134944	886	886	886	886	0
68	20241002	181300	29134944	886	886	886	886	0
69	20241002	181200	29134944	886	886	886	886	0
70	20241002	181100	29134944	886	886	886	886	0
71	20241002	181000	29134944	886	886	886	886	0
72	20241002	180900	29134944	886	886	886	886	0
73	20241002	180800	29134944	886	886	886	886	0
74	20241002	180700	29134944	886	886	886	886	0
75	20241002	180600	29134944	886	886	886	886	0
76	20241002	180500	29134944	886	886	886	886	0
77	20241002	180400	29134944	886	886	886	886	0
78	20241002	180300	29134944	886	886	886	886	0
79	20241002	180200	29134944	886	886	886	886	0
80	20241002	180100	29134944	886	886	886	886	0
81	20241002	180000	29134944	886	886	886	886	0
82	20241002	175900	29134944	886	886	886	886	0
83	20241002	175800	29134944	886	886	886	886	0
84	20241002	175700	29134944	886	886	886	886	0
85	20241002	175600	29134944	886	886	886	886	0
86	20241002	175500	29134944	886	886	886	886	0
87	20241002	175400	29134944	886	886	886	886	0
88	20241002	175300	29134944	886	886	886	886	0
89	20241002	175200	29134944	886	886	886	886	0
90	20241002	175100	29134944	886	886	886	886	0
91	20241002	175000	29134944	886	886	886	886	0
92	20241002	174900	29134944	886	886	886	886	346
93	20241002	174800	29134944	886	886	886	886	0
94	20241002	174700	29134944	886	886	886	886	0
95	20241002	174600	29134944	886	886	886	886	0
96	20241002	174500	29134944	886	886	886	886	0
97	20241002	174400	29134944	886	886	886	886	0
98	20241002	174300	29134944	886	886	886	886	0
99	20241002	174200	29134944	886	886	886	886	0
100	20241002	174100	29134944	886	886	886	886	0
101	20241002	174000	29134944	886	886	886	886	0
102	20241002	173900	29134944	886	886	886	886	0
103	20241002	173800	29134944	886	886	886	886	0
104	20241002	173700	29134944	886	886	886	886	0
105	20241002	173600	29134944	886	886	886	886	0
106	20241002	173500	29134944	886	886	886	886	0
107	20241002	173400	29134944	886	886	886	886	0
108	20241002	173300	29134944	886	886	886	886	0
109	20241002	173200	29134944	886	886	886	886	0
110	20241002	173100	29134944	886	886	886	886	0
111	20241002	173000	29134944	886	886	886	886	0
112	20241002	172900	29134944	886	886	886	886	0
113	20241002	172800	29134944	886	886	886	886	0
114	20241002	172700	29134944	886	886	886	886	0
115	20241002	172600	29134944	886	886	886	886	0
116	20241002	172500	29134944	886	886	886	886	0
117	20241002	172400	29134944	886	886	886	886	0
118	20241002	172300	29134944	886	886	886	886	0
119	20241002	172200	29134944	886	886	886	886	0
120	20241002	172100	29134944	886	886	886	886	0
121	20241002	172000	29134944	886	886	886	886	0
122	20241002	171900	29134944	886	886	886	886	346
123	20241002	171800	29134944	886	886	886	886	0
124	20241002	171700	29134944	886	886	886	886	0
125	20241002	171600	29134944	886	886	886	886	0
126	20241002	171500	29134944	886	886	886	886	0
127	20241002	171400	29134944	886	886	886	886	0
128	20241002	171300	29134944	886	886	886	886	0
129	20241002	171200	29134944	886	886	886	886	0
130	20241002	171100	29134944	886	886	886	886	0
131	20241002	171000	29134944	886	886	886	886	0
132	20241002	170900	29134944	886	886	886	886	0
133	20241002	170800	29134944	886	886	886	886	0
134	20241002	170700	29134944	886	886	886	886	0
135	20241002	170600	29134944	886	886	886	886	0
136	20241002	170500	29134944	886	886	886	886	0
137	20241002	170400	29134944	886	886	886	886	0
138	20241002	170300	29134944	886	886	886	886	0
139	20241002	170200	29134944	886	886	886	886	0
140	20241002	170100	29134944	886	886	886	886	0
141	20241002	170000	29134944	886	886	886	886	0
142	20241002	165900	29134944	886	886	886	886	0
143	20241002	165800	29134944	886	886	886	886	0
144	20241002	165700	29134944	886	886	886	886	0
145	20241002	165600	29134944	886	886	886	886	0
146	20241002	165500	29134944	886	886	886	886	0
147	20241002	165400	29134944	886	886	886	886	0
148	20241002	165300	29134944	886	886	886	886	0
149	20241002	165200	29134944	886	886	886	886	0
150	20241002	165100	29134944	886	886	886	886	0
151	20241002	165000	29134944	886	886	886	886	0
152	20241002	164900	29134944	886	886	886	886	346
153	20241002	164800	29134944	886	886	886	886	0
154	20241002	164700	29134944	886	886	886	886	0
155	20241002	164600	29134944	886	886	886	886	0
156	20241002	164500	29134944	886	886	886	886	0
157	20241002	164400	29134944	886	886	886	886	0
158	20241002	164300	29134944	886	886	886	886	0
159	20241002	164200	29134944	886	886	886	886	0
160	20241002	164100	29134944	886	886	886	886	0
161	20241002	164000	29134944	886	886	886	886	0
162	20241002	163900	29134944	886	886	886	886	0
163	20241002	163800	29134944	886	886	886	886	0
164	20241002	163700	29134944	886	886	886	886	0
165	20241002	163600	29134944	886	886	886	886	0
166	20241002	163500	29134944	886	886	886	886	0
167	20241002	163400	29134944	886	886	886	886	0
168	20241002	163300	29134944	886	886	886	886	0
169	20241002	163200	29134944	886	886	886	886	0
170	20241002	163100	29134944	886	886	886	886	0
171	20241002	163000	29134944	886	886	886	886	0
172	20241002	162900	29134944	886	886	886	886	0
173	20241002	162800	29134944	886	886	886	886	0
174	20241002	162700	29134944	886	886	886	886	0
175	20241002	162600	29134944	886	886	886	886	0
176	20241002	162500	29134944	886	886	886	886	0
177	20241002	162400	29134944	886	886	886	886	0
178	20241002	162300	29134944	886	886	886	886	0
179	20241002	162200	29134944	886	886	886	886	0
180	20241002	162100	29134944	886	886	886	886	0
181	20241002	162000	29134944	886	886	886	886	0
182	20241002	161900	29134944	886	886	886	886	346
183	20241002	161800	29134944	886	886	886	886	0
184	20241002	161700	29134944	886	886	886	886	0
185	20241002	161600	29134944	886	886	886	886	0
186	20241002	161500	29134944	886	886	886	886	0
187	20241002	161400	29134944	886	886	886	886	0
188	20241002	161300	29134944	886	886	886	886	0
189	20241002	161200	29134944	886	886	886	886	0
190	20241002	161100	29134944	886	886	886	886	0
191	20241002	161000	29134944	886	886	886	886	0
192	20241002	160900	29134944	886	886	886	886	0
193	20241002	160800	29134944	886	886	886	886	0
194	20241002	160700	29134944	886	886	886	886	0
195	20241002	160600	29134944	886	886	886	886	0
196	20241002	160500	29134944	886	886	886	886	0
197	20241002	160400	29134944	886	886	886	886	0
198	20241002	160300	29134944	886	886	886	886	0
199	20241002	160200	29134944	886	886	886	886	0
200	20241002	160100	29134944	886	886	886	886	0
201	20241002	160000	29134944	886	886	886	886	0
202	20241002	155900	29134944	886	886	886	886	0
203	20241002	155800	29134944	886	886	886	886	0
204	20241002	155700	29134944	886	886	886	886	0
205	20241002	155600	29134944	886	886	886	886	0
206	20241002	155500	29134944	886	886	886	886	0
207	20241002	155400	29134944	886	886	886	886	0
208	20241002	155300	29134944	886	886	886	886	0
209	20241002	155200	29134944	886	886	886	886	0
210	20241002	155100	29134944	886	886	886	886	0
211	20241002	155000	29134944	886	886	886	886	0
212	20241002	154900	29134944	886	886	886	886	346
213	20241002	154800	29134944	886	886	886	886	0
214	20241002	154700	29134944	886	886	886	886	0
215	20241002	154600	29134944	886	886	886	886	0
216	20241002	154500	29134944	886	886	886	886	0
217	20241002	154400	29134944	886	886	886	886	0
218	20241002	154300	29134944	886	886	886	886	0
219	20241002	154200	29134944	886	886	886	886	0
220	20241002	154100	29134944	886	886	886	886	0
221	20241002	154000	29134944	886	886	886	886	0
222	20241002	153900	29134944	886	886	886	886	0
223	20241002	153800	29134944	886	886	886	886	0
224	20241002	153700	29134944	886	886	886	886	0
225	20241002	153600	29134944	886	886	886	886	0
226	20241002	153500	29134944	886	886	886	886	0
227	20241002	153400	29134944	886	886	886	886	0
228	20241002	153300	29134944	886	886	886	886	0
229	20241002	153200	29134944	886	886	886	886	0
230	20241002	153100	29134944	886	886	886	886	0
231	20241002	153000	29134944	886	886	886	886	346
232	20241002	152900	28828388	895	895	895	895	0
233	20241002	152800	28828388	895	895	895	895	0
234	20241002	152700	28828388	895	895	895	895	0
235	20241002	152600	28828388	895	895	895	895	0
236	20241002	152500	28828388	895	895	895	895	0
237	20241002	152400	28828388	895	895	895	895	0
238	20241002	152300	28828388	895	895	895	895	0
239	20241002	152200	28828388	895	895	895	895	0
240	20241002	152100	28828388	895	895	895	895	0
241	20241002	152000	28828388	895	895	895	895	0
242	20241002	151900	28828388	895	894	895	894	780
243	20241002	151800	28130388	886	886	886	886	0
244	20241002	151700	28130388	886	886	886	886	0
245	20241002	151600	28130388	886	886	886	886	0
246	20241002	151500	28130388	886	886	886	886	0
247	20241002	151400	28130388	886	886	886	886	0
248	20241002	151300	28130388	886	886	886	886	0
249	20241002	151200	28130388	886	886	886	886	0
250	20241002	151100	28130388	886	893	893	886	6450
251	20241002	151000	22395893	895	895	895	895	0
252	20241002	150900	22395893	895	895	895	895	0
253	20241002	150800	22395893	895	895	895	895	0
254	20241002	150700	22395893	895	895	895	895	0
255	20241002	150600	22395893	895	895	895	895	0
256	20241002	150500	22395893	895	895	895	895	0
257	20241002	150400	22395893	895	895	895	895	0
258	20241002	150300	22395893	895	895	895	895	0
259	20241002	150200	22395893	895	895	895	895	0
260	20241002	150100	22395893	895	892	895	892	1070
261	20241002	150000	21440431	893	893	893	893	0
262	20241002	145900	21440431	893	893	893	893	0
263	20241002	145800	21440431	893	893	893	893	1
264	20241002	145700	21439538	890	890	890	890	0
265	20241002	145600	21439538	890	890	890	890	0
266	20241002	145500	21439538	890	890	890	890	0
267	20241002	145400	21439538	890	890	890	890	0
268	20241002	145300	21439538	890	890	890	890	0
269	20241002	145200	21439538	890	890	890	890	11
270	20241002	145100	21429748	890	890	890	890	208
271	20241002	145000	21244628	890	890	890	890	0
272	20241002	144900	21244628	890	890	890	890	4
273	20241002	144800	21241068	890	890	890	890	1008
274	20241002	144700	20343948	890	890	890	890	0
275	20241002	144600	20343948	890	890	890	890	1557
276	20241002	144500	18958218	890	890	890	890	0
277	20241002	144400	18958218	890	890	890	890	22
278	20241002	144300	18938638	893	893	893	893	0
279	20241002	144200	18938638	893	893	893	893	0
280	20241002	144100	18938638	893	893	893	893	0
281	20241002	144000	18938638	893	893	893	893	0
282	20241002	143900	18938638	893	893	893	893	5
283	20241002	143800	18934173	893	893	893	893	0
284	20241002	143700	18934173	893	893	893	893	0
285	20241002	143600	18934173	893	893	893	893	0
286	20241002	143500	18934173	893	893	893	893	0
287	20241002	143400	18934173	893	893	893	893	0
288	20241002	143300	18934173	893	893	893	893	0
289	20241002	143200	18934173	893	893	893	893	0
290	20241002	143100	18934173	893	893	893	893	0
291	20241002	143000	18934173	893	893	893	893	0
292	20241002	142900	18934173	893	893	893	893	0
293	20241002	142800	18934173	893	893	893	893	0
294	20241002	142700	18934173	893	893	893	893	0
295	20241002	142600	18934173	893	893	893	893	0
296	20241002	142500	18934173	893	893	893	893	0
297	20241002	142400	18934173	893	893	893	893	10
298	20241002	142300	18925243	893	893	893	893	0
299	20241002	142200	18925243	893	893	893	893	0
300	20241002	142100	18925243	893	893	893	893	0
301	20241002	142000	18925243	893	893	893	893	84
302	20241002	141900	18850231	893	893	893	893	0
303	20241002	141800	18850231	893	893	893	893	1
304	20241002	141700	18849338	890	890	890	890	0
305	20241002	141600	18849338	890	890	890	890	64
306	20241002	141500	18792378	893	893	893	893	0
307	20241002	141400	18792378	893	893	893	893	0
308	20241002	141300	18792378	893	893	893	893	0
309	20241002	141200	18792378	893	893	893	893	0
310	20241002	141100	18792378	893	893	893	893	0
311	20241002	141000	18792378	893	893	893	893	0
312	20241002	140900	18792378	893	893	893	893	0
313	20241002	140800	18792378	893	893	893	893	0
314	20241002	140700	18792378	893	893	893	893	0
315	20241002	140600	18792378	893	893	893	893	82
316	20241002	140500	18719152	890	890	890	890	67
317	20241002	140400	18659522	890	890	890	890	0
318	20241002	140300	18659522	890	890	890	890	0
319	20241002	140200	18659522	890	890	890	890	0
320	20241002	140100	18659522	890	890	890	890	0
321	20241002	140000	18659522	890	890	890	890	0
322	20241002	135900	18659522	890	890	890	890	0
323	20241002	135800	18659522	890	890	890	890	0
324	20241002	135700	18659522	890	890	890	890	0
325	20241002	135600	18659522	890	890	890	890	0
326	20241002	135500	18659522	890	890	890	890	0
327	20241002	135400	18659522	890	890	890	890	33
328	20241002	135300	18630152	890	890	890	890	2
329	20241002	135200	18628372	893	893	893	893	0
330	20241002	135100	18628372	893	893	893	893	0
331	20241002	135000	18628372	893	893	893	893	0
332	20241002	134900	18628372	893	893	893	893	0
333	20241002	134800	18628372	893	893	893	893	0
334	20241002	134700	18628372	893	893	893	893	0
335	20241002	134600	18628372	893	893	893	893	0
336	20241002	134500	18628372	893	893	893	893	0
337	20241002	134400	18628372	893	893	893	893	0
338	20241002	134300	18628372	893	893	893	893	0
339	20241002	134200	18628372	893	893	893	893	0
340	20241002	134100	18628372	893	893	893	893	0
341	20241002	134000	18628372	893	893	893	893	0
342	20241002	133900	18628372	893	893	893	893	50
343	20241002	133800	18583722	893	893	893	893	0
344	20241002	133700	18583722	893	893	893	893	0
345	20241002	133600	18583722	893	893	893	893	0
346	20241002	133500	18583722	893	893	893	893	0
347	20241002	133400	18583722	893	893	893	893	0
348	20241002	133300	18583722	893	893	893	893	0
349	20241002	133200	18583722	893	893	893	893	0
350	20241002	133100	18583722	893	893	893	893	47
351	20241002	133000	18541751	893	893	893	893	0
352	20241002	132900	18541751	893	893	893	893	0
353	20241002	132800	18541751	893	893	893	893	0
354	20241002	132700	18541751	893	893	893	893	0
355	20241002	132600	18541751	893	893	893	893	0
356	20241002	132500	18541751	893	893	893	893	0
357	20241002	132400	18541751	893	893	893	893	0
358	20241002	132300	18541751	893	893	893	893	0
359	20241002	132200	18541751	893	893	893	893	0
360	20241002	132100	18541751	893	893	893	893	1
361	20241002	132000	18540858	890	890	890	890	0
362	20241002	131900	18540858	890	890	890	890	0
363	20241002	131800	18540858	890	890	890	890	0
364	20241002	131700	18540858	890	890	890	890	0
365	20241002	131600	18540858	890	890	890	890	0
366	20241002	131500	18540858	890	890	890	890	0
367	20241002	131400	18540858	890	890	890	890	0
368	20241002	131300	18540858	890	890	890	890	0
369	20241002	131200	18540858	890	890	890	890	0
370	20241002	131100	18540858	890	890	890	890	0
371	20241002	131000	18540858	890	890	890	890	0
372	20241002	130900	18540858	890	890	890	890	0
373	20241002	130800	18540858	890	890	890	890	0
374	20241002	130700	18540858	890	890	890	890	0
375	20241002	130600	18540858	890	890	890	890	0
376	20241002	130500	18540858	890	890	890	890	0
377	20241002	130400	18540858	890	890	890	890	0
378	20241002	130300	18540858	890	890	890	890	0
379	20241002	130200	18540858	890	890	890	890	3
380	20241002	130100	18538188	890	892	892	890	1160
381	20241002	130000	17505778	893	893	893	893	0
382	20241002	125900	17505778	893	893	893	893	0
383	20241002	125800	17505778	893	893	893	893	0
384	20241002	125700	17505778	893	893	893	893	0
385	20241002	125600	17505778	893	893	893	893	115
386	20241002	125500	17403083	894	894	894	894	0
387	20241002	125400	17403083	894	894	894	894	0
388	20241002	125300	17403083	894	894	894	894	0
389	20241002	125200	17403083	894	894	894	894	0
390	20241002	125100	17403083	894	894	894	894	0
391	20241002	125000	17403083	894	894	894	894	1
392	20241002	124900	17402189	894	894	894	894	0
393	20241002	124800	17402189	894	894	894	894	0
394	20241002	124700	17402189	894	894	894	894	0
395	20241002	124600	17402189	894	894	894	894	1
396	20241002	124500	17401295	895	895	895	895	1
397	20241002	124400	17400400	896	896	896	896	0
398	20241002	124300	17400400	896	896	896	896	0
399	20241002	124200	17400400	896	896	896	896	0
400	20241002	124100	17400400	896	896	896	896	10
401	20241002	124000	17391440	895	896	896	895	258
402	20241002	123900	17160273	904	904	904	904	0
403	20241002	123800	17160273	904	904	904	904	0
404	20241002	123700	17160273	904	904	904	904	0
405	20241002	123600	17160273	904	904	904	904	0
406	20241002	123500	17160273	904	904	904	904	0
407	20241002	123400	17160273	904	904	904	904	0
408	20241002	123300	17160273	904	904	904	904	0
409	20241002	123200	17160273	904	904	904	904	0
410	20241002	123100	17160273	904	904	904	904	0
411	20241002	123000	17160273	904	904	904	904	0
412	20241002	122900	17160273	904	904	904	904	0
413	20241002	122800	17160273	904	901	904	901	1000
414	20241002	122700	16257597	900	898	900	897	391
415	20241002	122600	15906100	900	900	900	900	0
416	20241002	122500	15906100	900	900	900	900	0
417	20241002	122400	15906100	900	900	900	900	0
418	20241002	122300	15906100	900	900	900	900	0
419	20241002	122200	15906100	900	900	900	900	0
420	20241002	122100	15906100	900	900	900	900	0
421	20241002	122000	15906100	900	900	900	900	0
422	20241002	121900	15906100	900	899	900	899	6
423	20241002	121800	15900705	899	899	899	899	0
424	20241002	121700	15900705	899	899	899	899	0
425	20241002	121600	15900705	899	899	899	899	0
426	20241002	121500	15900705	899	899	899	899	0
427	20241002	121400	15900705	899	899	899	899	100
428	20241002	121300	15810805	900	900	900	900	0
429	20241002	121200	15810805	900	900	900	900	0
430	20241002	121100	15810805	900	900	900	900	0
431	20241002	121000	15810805	900	900	900	900	0
432	20241002	120900	15810805	900	900	900	900	0
433	20241002	120800	15810805	900	900	900	900	0
434	20241002	120700	15810805	900	900	900	900	0
435	20241002	120600	15810805	900	900	900	900	0
436	20241002	120500	15810805	900	900	900	900	0
437	20241002	120400	15810805	900	900	900	900	0
438	20241002	120300	15810805	900	900	900	900	0
439	20241002	120200	15810805	900	900	900	900	0
440	20241002	120100	15810805	900	900	900	900	0
441	20241002	120000	15810805	900	900	900	900	0
442	20241002	115900	15810805	900	900	900	900	0
443	20241002	115800	15810805	900	900	900	900	0
444	20241002	115700	15810805	900	900	900	900	0
445	20241002	115600	15810805	900	900	900	900	0
446	20241002	115500	15810805	900	900	900	900	0
447	20241002	115400	15810805	900	900	900	900	0
448	20241002	115300	15810805	900	900	900	900	0
449	20241002	115200	15810805	900	900	900	900	0
450	20241002	115100	15810805	900	900	900	900	0
451	20241002	115000	15810805	900	900	900	900	0
452	20241002	114900	15810805	900	900	900	900	0
453	20241002	114800	15810805	900	900	900	900	0
454	20241002	114700	15810805	900	900	900	900	0
455	20241002	114600	15810805	900	900	900	900	0
456	20241002	114500	15810805	900	900	900	900	0
457	20241002	114400	15810805	900	900	900	900	0
458	20241002	114300	15810805	900	900	900	900	0
459	20241002	114200	15810805	900	900	900	900	0
460	20241002	114100	15810805	900	900	900	900	0
461	20241002	114000	15810805	900	900	900	900	0
462	20241002	113900	15810805	900	900	900	900	0
463	20241002	113800	15810805	900	900	900	900	0
464	20241002	113700	15810805	900	900	900	900	0
465	20241002	113600	15810805	900	900	900	900	0
466	20241002	113500	15810805	900	900	900	900	0
467	20241002	113400	15810805	900	900	900	900	0
468	20241002	113300	15810805	900	900	900	900	0
469	20241002	113200	15810805	900	900	900	900	0
470	20241002	113100	15810805	900	900	900	900	0
471	20241002	113000	15810805	900	900	900	900	0
472	20241002	112900	15810805	900	899	900	899	5530
473	20241002	112800	10833823	900	900	900	900	0
474	20241002	112700	10833823	900	900	900	900	0
475	20241002	112600	10833823	900	891	900	891	15
476	20241002	112500	10820376	891	891	891	891	0
477	20241002	112400	10820376	891	891	891	891	0
478	20241002	112300	10820376	891	890	891	890	7
479	20241002	112200	10814140	891	891	891	891	0
480	20241002	112100	10814140	891	891	891	891	0
481	20241002	112000	10814140	891	891	891	891	0
482	20241002	111900	10814140	891	891	891	891	0
483	20241002	111800	10814140	891	891	891	891	0
484	20241002	111700	10814140	891	891	891	891	0
485	20241002	111600	10814140	891	891	891	891	0
486	20241002	111500	10814140	891	891	891	891	0
487	20241002	111400	10814140	891	891	891	891	0
488	20241002	111300	10814140	891	891	891	891	0
489	20241002	111200	10814140	891	891	891	891	0
490	20241002	111100	10814140	891	891	891	891	0
491	20241002	111000	10814140	891	891	891	891	0
492	20241002	110900	10814140	891	891	891	891	0
493	20241002	110800	10814140	891	891	891	891	0
494	20241002	110700	10814140	891	891	891	891	0
495	20241002	110600	10814140	891	891	891	891	1
496	20241002	110500	10813249	889	889	889	889	0
497	20241002	110400	10813249	889	889	889	889	1
498	20241002	110300	10812360	888	888	888	888	0
499	20241002	110200	10812360	888	888	888	888	0
500	20241002	110100	10812360	888	888	888	888	0
501	20241002	110000	10812360	888	888	888	888	0
502	20241002	105900	10812360	888	888	888	888	0
503	20241002	105800	10812360	888	888	888	888	0
504	20241002	105700	10812360	888	888	888	888	8
505	20241002	105600	10805256	888	888	888	888	0
506	20241002	105500	10805256	888	888	888	888	0
507	20241002	105400	10805256	888	888	888	888	0
508	20241002	105300	10805256	888	888	888	888	0
509	20241002	105200	10805256	888	888	888	888	0
510	20241002	105100	10805256	888	888	888	888	0
511	20241002	105000	10805256	888	888	888	888	0
512	20241002	104900	10805256	888	888	888	888	0
513	20241002	104800	10805256	888	888	888	888	0
514	20241002	104700	10805256	888	888	888	888	0
515	20241002	104600	10805256	888	888	888	888	0
516	20241002	104500	10805256	888	888	888	888	0
517	20241002	104400	10805256	888	888	888	888	0
518	20241002	104300	10805256	888	888	888	888	0
519	20241002	104200	10805256	888	888	888	888	6
520	20241002	104100	10799928	888	888	888	888	0
521	20241002	104000	10799928	888	888	888	888	0
522	20241002	103900	10799928	888	888	888	888	0
523	20241002	103800	10799928	888	888	888	888	0
524	20241002	103700	10799928	888	888	888	888	0
525	20241002	103600	10799928	888	888	888	888	0
526	20241002	103500	10799928	888	888	888	888	100
527	20241002	103400	10711128	888	888	888	888	0
528	20241002	103300	10711128	888	888	888	888	0
529	20241002	103200	10711128	888	888	888	888	0
530	20241002	103100	10711128	888	888	888	888	0
531	20241002	103000	10711128	888	888	888	888	0
532	20241002	102900	10711128	888	888	888	888	0
533	20241002	102800	10711128	888	888	888	888	428
534	20241002	102700	10331064	888	888	888	888	0
535	20241002	102600	10331064	888	888	888	888	0
536	20241002	102500	10331064	888	882	888	881	434
537	20241002	102400	9948315	888	888	888	888	0
538	20241002	102300	9948315	888	888	888	888	1
539	20241002	102200	9947427	881	881	881	881	0
540	20241002	102100	9947427	881	881	881	881	0
541	20241002	102000	9947427	881	881	881	881	0
542	20241002	101900	9947427	881	881	881	881	0
543	20241002	101800	9947427	881	881	881	881	0
544	20241002	101700	9947427	881	881	881	881	0
545	20241002	101600	9947427	881	881	881	881	0
546	20241002	101500	9947427	881	881	881	881	0
547	20241002	101400	9947427	881	881	881	881	0
548	20241002	101300	9947427	881	881	881	881	0
549	20241002	101200	9947427	881	882	882	881	200
550	20241002	101100	9771193	886	886	886	886	0
551	20241002	101000	9771193	886	886	886	886	0
552	20241002	100900	9771193	886	886	886	886	0
553	20241002	100800	9771193	886	886	886	886	0
554	20241002	100700	9771193	886	886	886	886	23
555	20241002	100600	9750815	886	886	886	886	0
556	20241002	100500	9750815	886	886	886	886	1872
557	20241002	100400	8092223	881	881	881	881	0
558	20241002	100300	8092223	881	881	881	881	0
559	20241002	100200	8092223	881	881	881	881	0
560	20241002	100100	8092223	881	881	881	881	0
561	20241002	100000	8092223	881	881	881	881	0
562	20241002	095900	8092223	881	881	881	881	0
563	20241002	095800	8092223	881	881	881	881	0
564	20241002	095700	8092223	881	881	881	881	0
565	20241002	095600	8092223	881	881	881	881	0
566	20241002	095500	8092223	881	881	881	881	0
567	20241002	095400	8092223	881	881	881	881	0
568	20241002	095300	8092223	881	881	881	881	0
569	20241002	095200	8092223	881	881	881	881	0
570	20241002	095100	8092223	881	881	881	881	0
571	20241002	095000	8092223	881	881	881	881	0
572	20241002	094900	8092223	881	886	886	881	452
573	20241002	094800	7691756	886	886	886	886	0
574	20241002	094700	7691756	886	886	886	886	50
575	20241002	094600	7647456	886	886	886	886	5
576	20241002	094500	7643026	881	881	881	881	0
577	20241002	094400	7643026	881	881	881	881	0
578	20241002	094300	7643026	881	881	881	881	0
579	20241002	094200	7643026	881	881	881	881	0
580	20241002	094100	7643026	881	881	881	881	0
581	20241002	094000	7643026	881	881	881	881	0
582	20241002	093900	7643026	881	881	881	881	0
583	20241002	093800	7643026	881	881	881	881	0
584	20241002	093700	7643026	881	881	881	881	0
585	20241002	093600	7643026	881	881	881	881	0
586	20241002	093500	7643026	881	881	881	881	0
587	20241002	093400	7643026	881	883	883	881	3
588	20241002	093300	7640381	885	885	885	885	3004
589	20241002	093200	4981841	883	883	883	883	0
590	20241002	093100	4981841	883	883	883	883	0
591	20241002	093000	4981841	883	884	884	883	487
592	20241002	092900	4551440	884	884	884	884	0
593	20241002	092800	4551440	884	884	884	884	0
594	20241002	092700	4551440	884	884	884	884	0
595	20241002	092600	4551440	884	884	884	884	145
596	20241002	092500	4423260	884	884	884	884	0
597	20241002	092400	4423260	884	885	885	884	55
598	20241002	092300	4374636	885	885	885	885	0
599	20241002	092200	4374636	885	885	885	885	0
600	20241002	092100	4374636	885	885	885	885	2
601	20241002	092000	4372866	886	886	886	886	0
602	20241002	091900	4372866	886	886	886	886	8
603	20241002	091800	4365778	886	886	886	886	0
604	20241002	091700	4365778	886	886	886	886	0
605	20241002	091600	4365778	886	886	886	886	100
606	20241002	091500	4277178	887	887	887	887	0
607	20241002	091400	4277178	887	887	887	887	0
608	20241002	091300	4277178	887	887	887	887	0
609	20241002	091200	4277178	887	887	887	887	0
610	20241002	091100	4277178	887	887	887	887	0
611	20241002	091000	4277178	887	887	887	887	14
612	20241002	090900	4264760	888	882	888	882	377
613	20241002	090800	3931010	880	880	880	880	111
614	20241002	090700	3833330	880	882	882	880	2011
615	20241002	090600	2063080	882	882	882	882	200
616	20241002	090500	1886680	888	888	888	888	0
617	20241002	090400	1886680	888	888	888	888	5
618	20241002	090300	1882240	881	881	881	881	0
619	20241002	090200	1882240	881	881	881	881	52
620	20241002	090100	1836428	883	883	883	883	51
621	20241002	090000	1791395	885	890	890	885	2015