KissMeData/365590/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	212300	85191344	903	903	903	903	972
3	20241016	212200	85191344	903	903	903	903	0
4	20241016	212100	85191344	903	903	903	903	0
5	20241016	212000	85191344	903	903	903	903	0
6	20241016	211900	85191344	903	903	903	903	0
7	20241016	211800	85191344	903	903	903	903	0
8	20241016	211700	85191344	903	903	903	903	0
9	20241016	211600	85191344	903	903	903	903	0
10	20241016	211500	85191344	903	903	903	903	0
11	20241016	211400	85191344	903	903	903	903	0
12	20241016	211300	85191344	903	903	903	903	0
13	20241016	211200	85191344	903	903	903	903	0
14	20241016	211100	85191344	903	903	903	903	0
15	20241016	211000	85191344	903	903	903	903	0
16	20241016	210900	85191344	903	903	903	903	0
17	20241016	210800	85191344	903	903	903	903	0
18	20241016	210700	85191344	903	903	903	903	0
19	20241016	210600	85191344	903	903	903	903	0
20	20241016	210500	85191344	903	903	903	903	0
21	20241016	210400	85191344	903	903	903	903	0
22	20241016	210300	85191344	903	903	903	903	0
23	20241016	210200	85191344	903	903	903	903	0
24	20241016	210100	85191344	903	903	903	903	0
25	20241016	210000	85191344	903	903	903	903	0
26	20241016	205900	85191344	903	903	903	903	0
27	20241016	205800	85191344	903	903	903	903	0
28	20241016	205700	85191344	903	903	903	903	0
29	20241016	205600	85191344	903	903	903	903	0
30	20241016	205500	85191344	903	903	903	903	0
31	20241016	205400	85191344	903	903	903	903	0
32	20241016	205300	85191344	903	903	903	903	972
33	20241016	205200	85191344	903	903	903	903	0
34	20241016	205100	85191344	903	903	903	903	0
35	20241016	205000	85191344	903	903	903	903	0
36	20241016	204900	85191344	903	903	903	903	0
37	20241016	204800	85191344	903	903	903	903	0
38	20241016	204700	85191344	903	903	903	903	0
39	20241016	204600	85191344	903	903	903	903	0
40	20241016	204500	85191344	903	903	903	903	0
41	20241016	204400	85191344	903	903	903	903	0
42	20241016	204300	85191344	903	903	903	903	0
43	20241016	204200	85191344	903	903	903	903	0
44	20241016	204100	85191344	903	903	903	903	0
45	20241016	204000	85191344	903	903	903	903	0
46	20241016	203900	85191344	903	903	903	903	0
47	20241016	203800	85191344	903	903	903	903	0
48	20241016	203700	85191344	903	903	903	903	0
49	20241016	203600	85191344	903	903	903	903	0
50	20241016	203500	85191344	903	903	903	903	0
51	20241016	203400	85191344	903	903	903	903	0
52	20241016	203300	85191344	903	903	903	903	0
53	20241016	203200	85191344	903	903	903	903	0
54	20241016	203100	85191344	903	903	903	903	0
55	20241016	203000	85191344	903	903	903	903	0
56	20241016	202900	85191344	903	903	903	903	0
57	20241016	202800	85191344	903	903	903	903	0
58	20241016	202700	85191344	903	903	903	903	0
59	20241016	202600	85191344	903	903	903	903	0
60	20241016	202500	85191344	903	903	903	903	0
61	20241016	202400	85191344	903	903	903	903	0
62	20241016	202300	85191344	903	903	903	903	972
63	20241016	202200	85191344	903	903	903	903	0
64	20241016	202100	85191344	903	903	903	903	0
65	20241016	202000	85191344	903	903	903	903	0
66	20241016	201900	85191344	903	903	903	903	0
67	20241016	201800	85191344	903	903	903	903	0
68	20241016	201700	85191344	903	903	903	903	0
69	20241016	201600	85191344	903	903	903	903	0
70	20241016	201500	85191344	903	903	903	903	0
71	20241016	201400	85191344	903	903	903	903	0
72	20241016	201300	85191344	903	903	903	903	0
73	20241016	201200	85191344	903	903	903	903	0
74	20241016	201100	85191344	903	903	903	903	0
75	20241016	201000	85191344	903	903	903	903	0
76	20241016	200900	85191344	903	903	903	903	0
77	20241016	200800	85191344	903	903	903	903	0
78	20241016	200700	85191344	903	903	903	903	0
79	20241016	200600	85191344	903	903	903	903	0
80	20241016	200500	85191344	903	903	903	903	0
81	20241016	200400	85191344	903	903	903	903	0
82	20241016	200300	85191344	903	903	903	903	0
83	20241016	200200	85191344	903	903	903	903	0
84	20241016	200100	85191344	903	903	903	903	0
85	20241016	200000	85191344	903	903	903	903	0
86	20241016	195900	85191344	903	903	903	903	0
87	20241016	195800	85191344	903	903	903	903	0
88	20241016	195700	85191344	903	903	903	903	0
89	20241016	195600	85191344	903	903	903	903	0
90	20241016	195500	85191344	903	903	903	903	0
91	20241016	195400	85191344	903	903	903	903	0
92	20241016	195300	85191344	903	903	903	903	972
93	20241016	195200	85191344	903	903	903	903	0
94	20241016	195100	85191344	903	903	903	903	0
95	20241016	195000	85191344	903	903	903	903	0
96	20241016	194900	85191344	903	903	903	903	0
97	20241016	194800	85191344	903	903	903	903	0
98	20241016	194700	85191344	903	903	903	903	0
99	20241016	194600	85191344	903	903	903	903	0
100	20241016	194500	85191344	903	903	903	903	0
101	20241016	194400	85191344	903	903	903	903	0
102	20241016	194300	85191344	903	903	903	903	0
103	20241016	194200	85191344	903	903	903	903	0
104	20241016	194100	85191344	903	903	903	903	0
105	20241016	194000	85191344	903	903	903	903	0
106	20241016	193900	85191344	903	903	903	903	0
107	20241016	193800	85191344	903	903	903	903	0
108	20241016	193700	85191344	903	903	903	903	0
109	20241016	193600	85191344	903	903	903	903	0
110	20241016	193500	85191344	903	903	903	903	0
111	20241016	193400	85191344	903	903	903	903	0
112	20241016	193300	85191344	903	903	903	903	0
113	20241016	193200	85191344	903	903	903	903	0
114	20241016	193100	85191344	903	903	903	903	0
115	20241016	193000	85191344	903	903	903	903	0
116	20241016	192900	85191344	903	903	903	903	0
117	20241016	192800	85191344	903	903	903	903	0
118	20241016	192700	85191344	903	903	903	903	0
119	20241016	192600	85191344	903	903	903	903	0
120	20241016	192500	85191344	903	903	903	903	0
121	20241016	192400	85191344	903	903	903	903	0
122	20241016	192300	85191344	903	903	903	903	972
123	20241016	192200	85191344	903	903	903	903	0
124	20241016	192100	85191344	903	903	903	903	0
125	20241016	192000	85191344	903	903	903	903	0
126	20241016	191900	85191344	903	903	903	903	0
127	20241016	191800	85191344	903	903	903	903	0
128	20241016	191700	85191344	903	903	903	903	0
129	20241016	191600	85191344	903	903	903	903	0
130	20241016	191500	85191344	903	903	903	903	0
131	20241016	191400	85191344	903	903	903	903	0
132	20241016	191300	85191344	903	903	903	903	0
133	20241016	191200	85191344	903	903	903	903	0
134	20241016	191100	85191344	903	903	903	903	0
135	20241016	191000	85191344	903	903	903	903	0
136	20241016	190900	85191344	903	903	903	903	0
137	20241016	190800	85191344	903	903	903	903	0
138	20241016	190700	85191344	903	903	903	903	0
139	20241016	190600	85191344	903	903	903	903	0
140	20241016	190500	85191344	903	903	903	903	0
141	20241016	190400	85191344	903	903	903	903	0
142	20241016	190300	85191344	903	903	903	903	0
143	20241016	190200	85191344	903	903	903	903	0
144	20241016	190100	85191344	903	903	903	903	0
145	20241016	190000	85191344	903	903	903	903	0
146	20241016	185900	85191344	903	903	903	903	0
147	20241016	185800	85191344	903	903	903	903	0
148	20241016	185700	85191344	903	903	903	903	0
149	20241016	185600	85191344	903	903	903	903	0
150	20241016	185500	85191344	903	903	903	903	0
151	20241016	185400	85191344	903	903	903	903	0
152	20241016	185300	85191344	903	903	903	903	972
153	20241016	185200	85191344	903	903	903	903	0
154	20241016	185100	85191344	903	903	903	903	0
155	20241016	185000	85191344	903	903	903	903	0
156	20241016	184900	85191344	903	903	903	903	0
157	20241016	184800	85191344	903	903	903	903	0
158	20241016	184700	85191344	903	903	903	903	0
159	20241016	184600	85191344	903	903	903	903	0
160	20241016	184500	85191344	903	903	903	903	0
161	20241016	184400	85191344	903	903	903	903	0
162	20241016	184300	85191344	903	903	903	903	0
163	20241016	184200	85191344	903	903	903	903	0
164	20241016	184100	85191344	903	903	903	903	0
165	20241016	184000	85191344	903	903	903	903	0
166	20241016	183900	85191344	903	903	903	903	0
167	20241016	183800	85191344	903	903	903	903	0
168	20241016	183700	85191344	903	903	903	903	0
169	20241016	183600	85191344	903	903	903	903	0
170	20241016	183500	85191344	903	903	903	903	0
171	20241016	183400	85191344	903	903	903	903	0
172	20241016	183300	85191344	903	903	903	903	0
173	20241016	183200	85191344	903	903	903	903	0
174	20241016	183100	85191344	903	903	903	903	0
175	20241016	183000	85191344	903	903	903	903	0
176	20241016	182900	85191344	903	903	903	903	0
177	20241016	182800	85191344	903	903	903	903	0
178	20241016	182700	85191344	903	903	903	903	0
179	20241016	182600	85191344	903	903	903	903	0
180	20241016	182500	85191344	903	903	903	903	0
181	20241016	182400	85191344	903	903	903	903	0
182	20241016	182300	85191344	903	903	903	903	972
183	20241016	182200	85191344	903	903	903	903	0
184	20241016	182100	85191344	903	903	903	903	0
185	20241016	182000	85191344	903	903	903	903	0
186	20241016	181900	85191344	903	903	903	903	0
187	20241016	181800	85191344	903	903	903	903	0
188	20241016	181700	85191344	903	903	903	903	0
189	20241016	181600	85191344	903	903	903	903	0
190	20241016	181500	85191344	903	903	903	903	0
191	20241016	181400	85191344	903	903	903	903	0
192	20241016	181300	85191344	903	903	903	903	0
193	20241016	181200	85191344	903	903	903	903	0
194	20241016	181100	85191344	903	903	903	903	0
195	20241016	181000	85191344	903	903	903	903	0
196	20241016	180900	85191344	903	903	903	903	0
197	20241016	180800	85191344	903	903	903	903	0
198	20241016	180700	85191344	903	903	903	903	0
199	20241016	180600	85191344	903	903	903	903	0
200	20241016	180500	85191344	903	903	903	903	0
201	20241016	180400	85191344	903	903	903	903	0
202	20241016	180300	85191344	903	903	903	903	0
203	20241016	180200	85191344	903	903	903	903	0
204	20241016	180100	85191344	903	903	903	903	0
205	20241016	180000	85191344	903	903	903	903	0
206	20241016	175900	85191344	903	903	903	903	0
207	20241016	175800	85191344	903	903	903	903	0
208	20241016	175700	85191344	903	903	903	903	0
209	20241016	175600	85191344	903	903	903	903	0
210	20241016	175500	85191344	903	903	903	903	0
211	20241016	175400	85191344	903	903	903	903	0
212	20241016	175300	85191344	903	903	903	903	972
213	20241016	175200	85191344	903	903	903	903	0
214	20241016	175100	85191344	903	903	903	903	0
215	20241016	175000	85191344	903	903	903	903	0
216	20241016	174900	85191344	903	903	903	903	0
217	20241016	174800	85191344	903	903	903	903	0
218	20241016	174700	85191344	903	903	903	903	0
219	20241016	174600	85191344	903	903	903	903	0
220	20241016	174500	85191344	903	903	903	903	0
221	20241016	174400	85191344	903	903	903	903	0
222	20241016	174300	85191344	903	903	903	903	0
223	20241016	174200	85191344	903	903	903	903	0
224	20241016	174100	85191344	903	903	903	903	0
225	20241016	174000	85191344	903	903	903	903	0
226	20241016	173900	85191344	903	903	903	903	0
227	20241016	173800	85191344	903	903	903	903	0
228	20241016	173700	85191344	903	903	903	903	0
229	20241016	173600	85191344	903	903	903	903	0
230	20241016	173500	85191344	903	903	903	903	0
231	20241016	173400	85191344	903	903	903	903	0
232	20241016	173300	85191344	903	903	903	903	0
233	20241016	173200	85191344	903	903	903	903	0
234	20241016	173100	85191344	903	903	903	903	0
235	20241016	173000	85191344	903	903	903	903	0
236	20241016	172900	85191344	903	903	903	903	0
237	20241016	172800	85191344	903	903	903	903	0
238	20241016	172700	85191344	903	903	903	903	0
239	20241016	172600	85191344	903	903	903	903	0
240	20241016	172500	85191344	903	903	903	903	0
241	20241016	172400	85191344	903	903	903	903	0
242	20241016	172300	85191344	903	903	903	903	972
243	20241016	172200	85191344	903	903	903	903	0
244	20241016	172100	85191344	903	903	903	903	0
245	20241016	172000	85191344	903	903	903	903	0
246	20241016	171900	85191344	903	903	903	903	0
247	20241016	171800	85191344	903	903	903	903	0
248	20241016	171700	85191344	903	903	903	903	0
249	20241016	171600	85191344	903	903	903	903	0
250	20241016	171500	85191344	903	903	903	903	0
251	20241016	171400	85191344	903	903	903	903	0
252	20241016	171300	85191344	903	903	903	903	0
253	20241016	171200	85191344	903	903	903	903	0
254	20241016	171100	85191344	903	903	903	903	0
255	20241016	171000	85191344	903	903	903	903	0
256	20241016	170900	85191344	903	903	903	903	0
257	20241016	170800	85191344	903	903	903	903	0
258	20241016	170700	85191344	903	903	903	903	0
259	20241016	170600	85191344	903	903	903	903	0
260	20241016	170500	85191344	903	903	903	903	0
261	20241016	170400	85191344	903	903	903	903	0
262	20241016	170300	85191344	903	903	903	903	0
263	20241016	170200	85191344	903	903	903	903	0
264	20241016	170100	85191344	903	903	903	903	0
265	20241016	170000	85191344	903	903	903	903	0
266	20241016	165900	85191344	903	903	903	903	0
267	20241016	165800	85191344	903	903	903	903	0
268	20241016	165700	85191344	903	903	903	903	0
269	20241016	165600	85191344	903	903	903	903	0
270	20241016	165500	85191344	903	903	903	903	0
271	20241016	165400	85191344	903	903	903	903	0
272	20241016	165300	85191344	903	903	903	903	972
273	20241016	165200	85191344	903	903	903	903	0
274	20241016	165100	85191344	903	903	903	903	0
275	20241016	165000	85191344	903	903	903	903	0
276	20241016	164900	85191344	903	903	903	903	0
277	20241016	164800	85191344	903	903	903	903	0
278	20241016	164700	85191344	903	903	903	903	0
279	20241016	164600	85191344	903	903	903	903	0
280	20241016	164500	85191344	903	903	903	903	0
281	20241016	164400	85191344	903	903	903	903	0
282	20241016	164300	85191344	903	903	903	903	0
283	20241016	164200	85191344	903	903	903	903	0
284	20241016	164100	85191344	903	903	903	903	0
285	20241016	164000	85191344	903	903	903	903	0
286	20241016	163900	85191344	903	903	903	903	0
287	20241016	163800	85191344	903	903	903	903	0
288	20241016	163700	85191344	903	903	903	903	0
289	20241016	163600	85191344	903	903	903	903	0
290	20241016	163500	85191344	903	903	903	903	0
291	20241016	163400	85191344	903	903	903	903	0
292	20241016	163300	85191344	903	903	903	903	0
293	20241016	163200	85191344	903	903	903	903	0
294	20241016	163100	85191344	903	903	903	903	0
295	20241016	163000	85191344	903	903	903	903	0
296	20241016	162900	85191344	903	903	903	903	0
297	20241016	162800	85191344	903	903	903	903	0
298	20241016	162700	85191344	903	903	903	903	0
299	20241016	162600	85191344	903	903	903	903	0
300	20241016	162500	85191344	903	903	903	903	0
301	20241016	162400	85191344	903	903	903	903	0
302	20241016	162300	85191344	903	903	903	903	972
303	20241016	162200	85191344	903	903	903	903	0
304	20241016	162100	85191344	903	903	903	903	0
305	20241016	162000	85191344	903	903	903	903	0
306	20241016	161900	85191344	903	903	903	903	0
307	20241016	161800	85191344	903	903	903	903	0
308	20241016	161700	85191344	903	903	903	903	0
309	20241016	161600	85191344	903	903	903	903	0
310	20241016	161500	85191344	903	903	903	903	0
311	20241016	161400	85191344	903	903	903	903	0
312	20241016	161300	85191344	903	903	903	903	0
313	20241016	161200	85191344	903	903	903	903	0
314	20241016	161100	85191344	903	903	903	903	0
315	20241016	161000	85191344	903	903	903	903	0
316	20241016	160900	85191344	903	903	903	903	0
317	20241016	160800	85191344	903	903	903	903	0
318	20241016	160700	85191344	903	903	903	903	0
319	20241016	160600	85191344	903	903	903	903	0
320	20241016	160500	85191344	903	903	903	903	0
321	20241016	160400	85191344	903	903	903	903	0
322	20241016	160300	85191344	903	903	903	903	0
323	20241016	160200	85191344	903	903	903	903	0
324	20241016	160100	85191344	903	903	903	903	0
325	20241016	160000	85191344	903	903	903	903	0
326	20241016	155900	85191344	903	903	903	903	0
327	20241016	155800	85191344	903	903	903	903	0
328	20241016	155700	85191344	903	903	903	903	0
329	20241016	155600	85191344	903	903	903	903	0
330	20241016	155500	85191344	903	903	903	903	0
331	20241016	155400	85191344	903	903	903	903	0
332	20241016	155300	85191344	903	903	903	903	972
333	20241016	155200	85191344	903	903	903	903	0
334	20241016	155100	85191344	903	903	903	903	0
335	20241016	155000	85191344	903	903	903	903	0
336	20241016	154900	85191344	903	903	903	903	0
337	20241016	154800	85191344	903	903	903	903	0
338	20241016	154700	85191344	903	903	903	903	0
339	20241016	154600	85191344	903	903	903	903	0
340	20241016	154500	85191344	903	903	903	903	0
341	20241016	154400	85191344	903	903	903	903	0
342	20241016	154300	85191344	903	903	903	903	0
343	20241016	154200	85191344	903	903	903	903	0
344	20241016	154100	85191344	903	903	903	903	0
345	20241016	154000	85191344	903	903	903	903	0
346	20241016	153900	85191344	903	903	903	903	0
347	20241016	153800	85191344	903	903	903	903	0
348	20241016	153700	85191344	903	903	903	903	0
349	20241016	153600	85191344	903	903	903	903	0
350	20241016	153500	85191344	903	903	903	903	0
351	20241016	153400	85191344	903	903	903	903	0
352	20241016	153300	85191344	903	903	903	903	0
353	20241016	153200	85191344	903	903	903	903	0
354	20241016	153100	85191344	903	903	903	903	0
355	20241016	153000	85191344	903	903	903	903	972
356	20241016	152900	84313628	912	912	912	912	0
357	20241016	152800	84313628	912	912	912	912	0
358	20241016	152700	84313628	912	912	912	912	0
359	20241016	152600	84313628	912	912	912	912	0
360	20241016	152500	84313628	912	912	912	912	0
361	20241016	152400	84313628	912	912	912	912	0
362	20241016	152300	84313628	912	912	912	912	0
363	20241016	152200	84313628	912	912	912	912	0
364	20241016	152100	84313628	912	912	912	912	0
365	20241016	152000	84313628	912	912	912	912	0
366	20241016	151900	84313628	912	912	912	903	23786
367	20241016	151800	62824501	912	912	912	912	1
368	20241016	151700	62823589	906	906	906	906	0
369	20241016	151600	62823589	906	911	911	906	1618
370	20241016	151500	61357288	913	913	913	913	2
371	20241016	151400	61355462	910	912	912	910	50
372	20241016	151300	61309956	913	913	913	913	3
373	20241016	151200	61307217	912	912	912	912	121
374	20241016	151100	61196865	912	912	912	912	0
375	20241016	151000	61196865	912	912	912	912	0
376	20241016	150900	61196865	912	912	912	912	0
377	20241016	150800	61196865	912	912	912	912	38
378	20241016	150700	61162209	913	913	913	913	0
379	20241016	150600	61162209	913	913	913	913	0
380	20241016	150500	61162209	913	913	913	913	0
381	20241016	150400	61162209	913	913	913	913	0
382	20241016	150300	61162209	913	913	913	913	0
383	20241016	150200	61162209	913	913	913	913	0
384	20241016	150100	61162209	913	913	913	913	0
385	20241016	150000	61162209	913	913	913	913	29
386	20241016	145900	61135732	913	913	913	913	0
387	20241016	145800	61135732	913	913	913	913	0
388	20241016	145700	61135732	913	913	913	913	21
389	20241016	145600	61116559	913	913	913	913	0
390	20241016	145500	61116559	913	913	913	913	0
391	20241016	145400	61116559	913	911	913	911	55
392	20241016	145300	61066406	913	913	913	913	0
393	20241016	145200	61066406	913	913	913	913	21
394	20241016	145100	61047233	913	913	913	913	0
395	20241016	145000	61047233	913	913	913	913	8
396	20241016	144900	61039929	913	913	913	913	21
397	20241016	144800	61020756	913	913	913	913	0
398	20241016	144700	61020756	913	913	913	913	21
399	20241016	144600	61001583	913	913	913	913	0
400	20241016	144500	61001583	913	913	913	913	0
401	20241016	144400	61001583	913	913	913	913	22
402	20241016	144300	60981497	913	913	913	913	0
403	20241016	144200	60981497	913	913	913	913	21
404	20241016	144100	60962324	913	913	913	913	0
405	20241016	144000	60962324	913	913	913	913	8
406	20241016	143900	60955020	913	913	913	913	21
407	20241016	143800	60935847	913	913	913	913	0
408	20241016	143700	60935847	913	913	913	913	21
409	20241016	143600	60916674	913	913	913	913	0
410	20241016	143500	60916674	913	913	913	913	0
411	20241016	143400	60916674	913	911	913	911	23
412	20241016	143300	60895677	913	913	913	913	0
413	20241016	143200	60895677	913	913	913	913	20
414	20241016	143100	60877417	913	913	913	913	9
415	20241016	143000	60869200	913	913	913	913	8
416	20241016	142900	60861896	913	913	913	913	21
417	20241016	142800	60842723	913	913	913	913	0
418	20241016	142700	60842723	913	913	913	913	21
419	20241016	142600	60823550	913	913	913	913	0
420	20241016	142500	60823550	913	913	913	913	0
421	20241016	142400	60823550	913	913	913	913	21
422	20241016	142300	60804377	913	913	913	913	0
423	20241016	142200	60804377	913	913	913	913	21
424	20241016	142100	60785204	913	913	913	913	0
425	20241016	142000	60785204	913	913	913	913	0
426	20241016	141900	60785204	913	913	913	913	33
427	20241016	141800	60755075	913	913	913	913	0
428	20241016	141700	60755075	913	913	913	913	0
429	20241016	141600	60755075	913	913	913	913	21
430	20241016	141500	60735902	913	913	913	913	0
431	20241016	141400	60735902	913	913	913	913	20
432	20241016	141300	60717642	913	913	913	913	0
433	20241016	141200	60717642	913	913	913	913	0
434	20241016	141100	60717642	913	913	913	913	21
435	20241016	141000	60698469	913	913	913	913	50
436	20241016	140900	60652819	913	913	913	913	20
437	20241016	140800	60634559	913	913	913	913	0
438	20241016	140700	60634559	913	913	913	913	0
439	20241016	140600	60634559	913	913	913	913	21
440	20241016	140500	60615386	913	913	913	913	0
441	20241016	140400	60615386	913	913	913	913	20
442	20241016	140300	60597126	913	913	913	913	0
443	20241016	140200	60597126	913	913	913	913	0
444	20241016	140100	60597126	913	913	913	913	21
445	20241016	140000	60577953	913	913	913	913	0
446	20241016	135900	60577953	913	913	913	913	21
447	20241016	135800	60558780	913	913	913	913	0
448	20241016	135700	60558780	913	913	913	913	1000
449	20241016	135600	59645780	913	913	913	913	1021
450	20241016	135500	58713607	913	913	913	913	0
451	20241016	135400	58713607	913	913	913	913	3021
452	20241016	135300	55955434	914	914	914	914	0
453	20241016	135200	55955434	914	914	914	914	0
454	20241016	135100	55955434	914	914	914	914	21
455	20241016	135000	55936240	914	914	914	914	0
456	20241016	134900	55936240	914	914	914	914	21
457	20241016	134800	55917046	914	914	914	914	0
458	20241016	134700	55917046	914	914	914	914	0
459	20241016	134600	55917046	914	914	914	914	20
460	20241016	134500	55898766	914	914	914	914	0
461	20241016	134400	55898766	914	914	914	914	20
462	20241016	134300	55880486	915	915	915	915	0
463	20241016	134200	55880486	915	915	915	915	0
464	20241016	134100	55880486	915	915	915	915	21
465	20241016	134000	55861271	916	916	916	916	0
466	20241016	133900	55861271	916	916	916	916	21
467	20241016	133800	55842035	916	916	916	916	1
468	20241016	133700	55841119	912	912	912	912	76
469	20241016	133600	55771807	916	916	916	916	22
470	20241016	133500	55751655	916	916	916	916	0
471	20241016	133400	55751655	916	915	916	915	20
472	20241016	133300	55733354	915	915	915	915	0
473	20241016	133200	55733354	915	915	915	915	856
474	20241016	133100	54950114	915	915	915	915	21
475	20241016	133000	54930899	915	915	915	915	915
476	20241016	132900	54093674	915	914	915	914	3580
477	20241016	132800	50818283	914	914	914	914	27
478	20241016	132700	50793605	914	914	914	914	0
479	20241016	132600	50793605	914	914	914	914	20
480	20241016	132500	50775325	914	914	914	914	0
481	20241016	132400	50775325	914	914	914	914	0
482	20241016	132300	50775325	914	914	914	914	21
483	20241016	132200	50756131	914	914	914	914	0
484	20241016	132100	50756131	914	914	914	914	22
485	20241016	132000	50736023	914	914	914	914	10
486	20241016	131900	50726883	914	914	914	914	0
487	20241016	131800	50726883	914	914	914	914	30
488	20241016	131700	50699463	914	914	914	914	0
489	20241016	131600	50699463	914	914	914	914	21
490	20241016	131500	50680269	914	914	914	914	0
491	20241016	131400	50680269	914	914	914	914	0
492	20241016	131300	50680269	914	914	914	914	21
493	20241016	131200	50661075	914	914	914	914	0
494	20241016	131100	50661075	914	914	914	914	21
495	20241016	131000	50641881	914	914	914	914	0
496	20241016	130900	50641881	914	914	914	914	0
497	20241016	130800	50641881	914	914	914	914	20
498	20241016	130700	50623601	914	914	914	914	0
499	20241016	130600	50623601	914	914	914	914	20
500	20241016	130500	50605321	914	914	914	914	2
501	20241016	130400	50603493	912	914	914	912	172
502	20241016	130300	50446540	914	914	914	914	16
503	20241016	130200	50431916	915	915	915	915	0
504	20241016	130100	50431916	915	915	915	915	21
505	20241016	130000	50412701	915	915	915	915	0
506	20241016	125900	50412701	915	915	915	915	0
507	20241016	125800	50412701	915	915	915	915	21
508	20241016	125700	50393486	915	915	915	915	0
509	20241016	125600	50393486	915	915	915	915	20
510	20241016	125500	50375186	915	915	915	915	0
511	20241016	125400	50375186	915	915	915	915	3
512	20241016	125300	50372441	915	915	915	915	21
513	20241016	125200	50353226	915	915	915	915	0
514	20241016	125100	50353226	915	915	915	915	21
515	20241016	125000	50334011	915	915	915	915	367
516	20241016	124900	49998206	915	915	915	915	0
517	20241016	124800	49998206	915	915	915	915	22
518	20241016	124700	49978076	915	915	915	915	0
519	20241016	124600	49978076	915	915	915	915	27
520	20241016	124500	49953371	915	915	915	915	0
521	20241016	124400	49953371	915	915	915	915	0
522	20241016	124300	49953371	915	915	915	915	21
523	20241016	124200	49934156	915	915	915	915	0
524	20241016	124100	49934156	915	915	915	915	20
525	20241016	124000	49915856	915	915	915	915	0
526	20241016	123900	49915856	915	915	915	915	59
527	20241016	123800	49861871	915	915	915	915	21
528	20241016	123700	49842656	915	915	915	915	0
529	20241016	123600	49842656	915	915	915	915	20
530	20241016	123500	49824356	915	915	915	915	0
531	20241016	123400	49824356	915	915	915	915	0
532	20241016	123300	49824356	915	915	915	915	27
533	20241016	123200	49799651	915	915	915	915	0
534	20241016	123100	49799651	915	915	915	915	20
535	20241016	123000	49781351	915	915	915	915	0
536	20241016	122900	49781351	915	915	915	915	0
537	20241016	122800	49781351	915	915	915	915	21
538	20241016	122700	49762136	915	915	915	915	0
539	20241016	122600	49762136	915	915	915	915	20
540	20241016	122500	49743836	915	915	915	915	0
541	20241016	122400	49743836	915	915	915	915	0
542	20241016	122300	49743836	915	915	915	915	28
543	20241016	122200	49718216	915	915	915	915	0
544	20241016	122100	49718216	915	915	915	915	0
545	20241016	122000	49718216	915	915	915	915	21
546	20241016	121900	49699001	915	913	915	913	20
547	20241016	121800	49680733	915	915	915	915	21
548	20241016	121700	49661518	915	915	915	915	0
549	20241016	121600	49661518	915	915	915	915	0
550	20241016	121500	49661518	915	914	915	914	132
551	20241016	121400	49540859	914	914	914	914	0
552	20241016	121300	49540859	914	914	914	914	30
553	20241016	121200	49513439	914	914	914	914	0
554	20241016	121100	49513439	914	914	914	914	0
555	20241016	121000	49513439	914	914	914	914	21
556	20241016	120900	49494245	914	914	914	914	0
557	20241016	120800	49494245	914	914	914	914	21
558	20241016	120700	49475051	914	914	914	914	0
559	20241016	120600	49475051	914	914	914	914	0
560	20241016	120500	49475051	914	914	914	914	21
561	20241016	120400	49455857	914	914	914	914	0
562	20241016	120300	49455857	914	914	914	914	20
563	20241016	120200	49437577	914	914	914	914	0
564	20241016	120100	49437577	914	914	914	914	0
565	20241016	120000	49437577	914	914	914	914	21
566	20241016	115900	49418383	914	914	914	914	0
567	20241016	115800	49418383	914	914	914	914	20
568	20241016	115700	49400103	914	914	914	914	0
569	20241016	115600	49400103	914	914	914	914	0
570	20241016	115500	49400103	914	913	914	913	20
571	20241016	115400	49381824	914	914	914	914	0
572	20241016	115300	49381824	914	914	914	914	21
573	20241016	115200	49362630	914	914	914	914	0
574	20241016	115100	49362630	914	914	914	914	0
575	20241016	115000	49362630	914	914	914	914	20
576	20241016	114900	49344350	914	914	914	914	0
577	20241016	114800	49344350	914	914	914	914	20
578	20241016	114700	49326070	914	914	914	914	2
579	20241016	114600	49324242	910	912	912	910	19
580	20241016	114500	49306932	914	913	914	913	20
581	20241016	114400	49288655	914	914	914	914	0
582	20241016	114300	49288655	914	913	914	913	20
583	20241016	114200	49270380	914	914	914	914	0
584	20241016	114100	49270380	914	914	914	914	0
585	20241016	114000	49270380	914	913	914	913	21
586	20241016	113900	49251191	914	914	914	914	0
587	20241016	113800	49251191	914	914	914	914	20
588	20241016	113700	49232911	916	916	916	916	0
589	20241016	113600	49232911	916	916	916	916	0
590	20241016	113500	49232911	916	916	916	916	21
591	20241016	113400	49213675	916	916	916	916	2
592	20241016	113300	49211843	915	915	915	915	19
593	20241016	113200	49194458	915	915	915	915	0
594	20241016	113100	49194458	915	915	915	915	0
595	20241016	113000	49194458	915	915	915	915	20
596	20241016	112900	49176158	915	915	915	915	2
597	20241016	112800	49174328	913	913	913	913	20
598	20241016	112700	49156068	913	913	913	913	300
599	20241016	112600	48882168	913	913	913	913	0
600	20241016	112500	48882168	913	913	913	913	20
601	20241016	112400	48863908	913	913	913	913	21
602	20241016	112300	48844735	915	915	915	915	21
603	20241016	112200	48825520	915	915	915	915	1
604	20241016	112100	48824605	900	900	900	900	0
605	20241016	112000	48824605	900	913	913	900	23000
606	20241016	111900	28098982	917	917	917	917	0
607	20241016	111800	28098982	917	911	917	911	7
608	20241016	111700	28092593	911	911	911	911	0
609	20241016	111600	28092593	911	913	913	911	85
610	20241016	111500	28015116	910	910	910	910	0
611	20241016	111400	28015116	910	910	910	910	0
612	20241016	111300	28015116	910	910	910	910	0
613	20241016	111200	28015116	910	910	910	910	0
614	20241016	111100	28015116	910	916	917	910	10020
615	20241016	111000	18896780	916	916	916	916	1
616	20241016	110900	18895864	916	916	916	916	0
617	20241016	110800	18895864	916	916	916	916	21
618	20241016	110700	18876628	916	916	916	916	0
619	20241016	110600	18876628	916	916	916	916	0
620	20241016	110500	18876628	916	916	916	916	176
621	20241016	110400	18715412	917	917	917	917	0
622	20241016	110300	18715412	917	917	917	917	0
623	20241016	110200	18715412	917	917	917	917	21
624	20241016	110100	18696155	917	917	917	917	0
625	20241016	110000	18696155	917	917	917	910	24
626	20241016	105900	18674154	918	918	918	918	0
627	20241016	105800	18674154	918	912	918	912	7001
628	20241016	105700	12261902	912	907	912	907	11110
629	20241016	105600	2148737	907	907	907	907	0
630	20241016	105500	2148737	907	907	907	907	24
631	20241016	105400	2126969	907	907	907	907	0
632	20241016	105300	2126969	907	907	907	907	0
633	20241016	105200	2126969	907	907	907	907	22
634	20241016	105100	2107015	907	907	907	907	0
635	20241016	105000	2107015	907	907	907	907	25
636	20241016	104900	2084340	907	907	907	907	0
637	20241016	104800	2084340	907	907	907	907	0
638	20241016	104700	2084340	907	907	907	907	4
639	20241016	104600	2080712	906	907	907	906	19
640	20241016	104500	2063497	908	908	908	908	0
641	20241016	104400	2063497	908	908	908	908	0
642	20241016	104300	2063497	908	908	908	908	0
643	20241016	104200	2063497	908	908	908	908	0
644	20241016	104100	2063497	908	908	908	908	0
645	20241016	104000	2063497	908	908	908	908	0
646	20241016	103900	2063497	908	908	908	908	0
647	20241016	103800	2063497	908	908	908	908	0
648	20241016	103700	2063497	908	908	908	908	0
649	20241016	103600	2063497	908	908	908	908	100
650	20241016	103500	1972697	908	908	908	908	0
651	20241016	103400	1972697	908	908	908	908	0
652	20241016	103300	1972697	908	908	908	908	0
653	20241016	103200	1972697	908	908	908	908	0
654	20241016	103100	1972697	908	908	908	908	0
655	20241016	103000	1972697	908	908	908	908	0
656	20241016	102900	1972697	908	908	908	908	100
657	20241016	102800	1881897	908	908	908	908	0
658	20241016	102700	1881897	908	908	908	908	2
659	20241016	102600	1880081	907	907	907	907	0
660	20241016	102500	1880081	907	907	907	907	19
661	20241016	102400	1862848	907	907	907	907	0
662	20241016	102300	1862848	907	907	907	907	0
663	20241016	102200	1862848	907	907	907	907	20
664	20241016	102100	1844708	907	907	907	907	0
665	20241016	102000	1844708	907	907	907	907	0
666	20241016	101900	1844708	907	907	907	907	0
667	20241016	101800	1844708	907	907	907	907	0
668	20241016	101700	1844708	907	907	907	907	10
669	20241016	101600	1835638	907	907	907	907	1
670	20241016	101500	1834731	907	907	907	907	0
671	20241016	101400	1834731	907	907	907	907	0
672	20241016	101300	1834731	907	907	907	907	0
673	20241016	101200	1834731	907	907	907	907	0
674	20241016	101100	1834731	907	907	907	907	2
675	20241016	101000	1832917	907	907	907	907	0
676	20241016	100900	1832917	907	907	907	907	0
677	20241016	100800	1832917	907	907	907	907	0
678	20241016	100700	1832917	907	907	907	907	3
679	20241016	100600	1830196	907	906	907	906	14
680	20241016	100500	1817499	907	907	907	907	0
681	20241016	100400	1817499	907	907	907	907	0
682	20241016	100300	1817499	907	907	907	907	15
683	20241016	100200	1803894	907	907	907	907	1
684	20241016	100100	1802987	907	907	907	907	0
685	20241016	100000	1802987	907	907	907	907	0
686	20241016	095900	1802987	907	907	907	907	0
687	20241016	095800	1802987	907	907	907	907	0
688	20241016	095700	1802987	907	907	907	907	0
689	20241016	095600	1802987	907	907	907	907	0
690	20241016	095500	1802987	907	907	907	907	0
691	20241016	095400	1802987	907	907	907	907	0
692	20241016	095300	1802987	907	907	907	907	0
693	20241016	095200	1802987	907	907	907	907	0
694	20241016	095100	1802987	907	907	907	907	0
695	20241016	095000	1802987	907	907	907	907	0
696	20241016	094900	1802987	907	907	907	907	0
697	20241016	094800	1802987	907	907	907	907	0
698	20241016	094700	1802987	907	907	907	907	0
699	20241016	094600	1802987	907	907	907	907	0
700	20241016	094500	1802987	907	907	907	907	0
701	20241016	094400	1802987	907	907	907	907	0
702	20241016	094300	1802987	907	907	907	907	121
703	20241016	094200	1693240	907	907	907	905	7
704	20241016	094100	1686893	907	900	907	900	8
705	20241016	094000	1679652	906	906	906	906	2
706	20241016	093900	1677840	906	907	907	906	14
707	20241016	093800	1665151	907	906	907	906	2
708	20241016	093700	1663338	907	907	907	907	2
709	20241016	093600	1661524	906	906	906	906	3
710	20241016	093500	1658806	896	896	896	896	0
711	20241016	093400	1658806	896	896	896	896	0
712	20241016	093300	1658806	896	896	896	896	3
713	20241016	093200	1656118	907	907	907	907	0
714	20241016	093100	1656118	907	907	907	907	0
715	20241016	093000	1656118	907	907	907	907	0
716	20241016	092900	1656118	907	907	907	907	0
717	20241016	092800	1656118	907	907	907	907	0
718	20241016	092700	1656118	907	907	907	907	0
719	20241016	092600	1656118	907	907	907	907	0
720	20241016	092500	1656118	907	907	907	907	0
721	20241016	092400	1656118	907	907	907	907	0
722	20241016	092300	1656118	907	907	907	907	1
723	20241016	092200	1655211	907	907	907	907	20
724	20241016	092100	1637071	909	909	909	909	0
725	20241016	092000	1637071	909	909	909	909	0
726	20241016	091900	1637071	909	909	909	909	0
727	20241016	091800	1637071	909	909	909	909	0
728	20241016	091700	1637071	909	909	909	909	0
729	20241016	091600	1637071	909	909	909	909	0
730	20241016	091500	1637071	909	909	909	909	0
731	20241016	091400	1637071	909	909	909	909	12
732	20241016	091300	1626163	909	909	909	909	0
733	20241016	091200	1626163	909	909	909	909	0
734	20241016	091100	1626163	909	909	909	909	0
735	20241016	091000	1626163	909	909	909	909	2
736	20241016	090900	1624345	895	901	901	895	1558
737	20241016	090800	229623	911	911	911	911	0
738	20241016	090700	229623	911	911	911	911	0
739	20241016	090600	229623	911	911	911	911	0
740	20241016	090500	229623	911	911	911	911	0
741	20241016	090400	229623	911	911	911	911	113
742	20241016	090300	126680	911	911	911	911	88
743	20241016	090200	46512	912	912	912	912	0
744	20241016	090100	46512	912	912	912	912	0
745	20241016	090000	46512	912	912	912	912	51