KissMeData/133820/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	202400	9432792	912	912	912	912	17
3	20241015	202300	9432792	912	912	912	912	0
4	20241015	202200	9432792	912	912	912	912	0
5	20241015	202100	9432792	912	912	912	912	0
6	20241015	202000	9432792	912	912	912	912	0
7	20241015	201900	9432792	912	912	912	912	0
8	20241015	201800	9432792	912	912	912	912	0
9	20241015	201700	9432792	912	912	912	912	0
10	20241015	201600	9432792	912	912	912	912	0
11	20241015	201500	9432792	912	912	912	912	0
12	20241015	201400	9432792	912	912	912	912	0
13	20241015	201300	9432792	912	912	912	912	0
14	20241015	201200	9432792	912	912	912	912	0
15	20241015	201100	9432792	912	912	912	912	0
16	20241015	201000	9432792	912	912	912	912	0
17	20241015	200900	9432792	912	912	912	912	0
18	20241015	200800	9432792	912	912	912	912	0
19	20241015	200700	9432792	912	912	912	912	0
20	20241015	200600	9432792	912	912	912	912	0
21	20241015	200500	9432792	912	912	912	912	0
22	20241015	200400	9432792	912	912	912	912	0
23	20241015	200300	9432792	912	912	912	912	0
24	20241015	200200	9432792	912	912	912	912	0
25	20241015	200100	9432792	912	912	912	912	0
26	20241015	200000	9432792	912	912	912	912	0
27	20241015	195900	9432792	912	912	912	912	0
28	20241015	195800	9432792	912	912	912	912	0
29	20241015	195700	9432792	912	912	912	912	0
30	20241015	195600	9432792	912	912	912	912	0
31	20241015	195500	9432792	912	912	912	912	0
32	20241015	195400	9432792	912	912	912	912	17
33	20241015	195300	9432792	912	912	912	912	0
34	20241015	195200	9432792	912	912	912	912	0
35	20241015	195100	9432792	912	912	912	912	0
36	20241015	195000	9432792	912	912	912	912	0
37	20241015	194900	9432792	912	912	912	912	0
38	20241015	194800	9432792	912	912	912	912	0
39	20241015	194700	9432792	912	912	912	912	0
40	20241015	194600	9432792	912	912	912	912	0
41	20241015	194500	9432792	912	912	912	912	0
42	20241015	194400	9432792	912	912	912	912	0
43	20241015	194300	9432792	912	912	912	912	0
44	20241015	194200	9432792	912	912	912	912	0
45	20241015	194100	9432792	912	912	912	912	0
46	20241015	194000	9432792	912	912	912	912	0
47	20241015	193900	9432792	912	912	912	912	0
48	20241015	193800	9432792	912	912	912	912	0
49	20241015	193700	9432792	912	912	912	912	0
50	20241015	193600	9432792	912	912	912	912	0
51	20241015	193500	9432792	912	912	912	912	0
52	20241015	193400	9432792	912	912	912	912	0
53	20241015	193300	9432792	912	912	912	912	0
54	20241015	193200	9432792	912	912	912	912	0
55	20241015	193100	9432792	912	912	912	912	0
56	20241015	193000	9432792	912	912	912	912	0
57	20241015	192900	9432792	912	912	912	912	0
58	20241015	192800	9432792	912	912	912	912	0
59	20241015	192700	9432792	912	912	912	912	0
60	20241015	192600	9432792	912	912	912	912	0
61	20241015	192500	9432792	912	912	912	912	0
62	20241015	192400	9432792	912	912	912	912	17
63	20241015	192300	9432792	912	912	912	912	0
64	20241015	192200	9432792	912	912	912	912	0
65	20241015	192100	9432792	912	912	912	912	0
66	20241015	192000	9432792	912	912	912	912	0
67	20241015	191900	9432792	912	912	912	912	0
68	20241015	191800	9432792	912	912	912	912	0
69	20241015	191700	9432792	912	912	912	912	0
70	20241015	191600	9432792	912	912	912	912	0
71	20241015	191500	9432792	912	912	912	912	0
72	20241015	191400	9432792	912	912	912	912	0
73	20241015	191300	9432792	912	912	912	912	0
74	20241015	191200	9432792	912	912	912	912	0
75	20241015	191100	9432792	912	912	912	912	0
76	20241015	191000	9432792	912	912	912	912	0
77	20241015	190900	9432792	912	912	912	912	0
78	20241015	190800	9432792	912	912	912	912	0
79	20241015	190700	9432792	912	912	912	912	0
80	20241015	190600	9432792	912	912	912	912	0
81	20241015	190500	9432792	912	912	912	912	0
82	20241015	190400	9432792	912	912	912	912	0
83	20241015	190300	9432792	912	912	912	912	0
84	20241015	190200	9432792	912	912	912	912	0
85	20241015	190100	9432792	912	912	912	912	0
86	20241015	190000	9432792	912	912	912	912	0
87	20241015	185900	9432792	912	912	912	912	0
88	20241015	185800	9432792	912	912	912	912	0
89	20241015	185700	9432792	912	912	912	912	0
90	20241015	185600	9432792	912	912	912	912	0
91	20241015	185500	9432792	912	912	912	912	0
92	20241015	185400	9432792	912	912	912	912	17
93	20241015	185300	9432792	912	912	912	912	0
94	20241015	185200	9432792	912	912	912	912	0
95	20241015	185100	9432792	912	912	912	912	0
96	20241015	185000	9432792	912	912	912	912	0
97	20241015	184900	9432792	912	912	912	912	0
98	20241015	184800	9432792	912	912	912	912	0
99	20241015	184700	9432792	912	912	912	912	0
100	20241015	184600	9432792	912	912	912	912	0
101	20241015	184500	9432792	912	912	912	912	0
102	20241015	184400	9432792	912	912	912	912	0
103	20241015	184300	9432792	912	912	912	912	0
104	20241015	184200	9432792	912	912	912	912	0
105	20241015	184100	9432792	912	912	912	912	0
106	20241015	184000	9432792	912	912	912	912	0
107	20241015	183900	9432792	912	912	912	912	0
108	20241015	183800	9432792	912	912	912	912	0
109	20241015	183700	9432792	912	912	912	912	0
110	20241015	183600	9432792	912	912	912	912	0
111	20241015	183500	9432792	912	912	912	912	0
112	20241015	183400	9432792	912	912	912	912	0
113	20241015	183300	9432792	912	912	912	912	0
114	20241015	183200	9432792	912	912	912	912	0
115	20241015	183100	9432792	912	912	912	912	0
116	20241015	183000	9432792	912	912	912	912	0
117	20241015	182900	9432792	912	912	912	912	0
118	20241015	182800	9432792	912	912	912	912	0
119	20241015	182700	9432792	912	912	912	912	0
120	20241015	182600	9432792	912	912	912	912	0
121	20241015	182500	9432792	912	912	912	912	0
122	20241015	182400	9432792	912	912	912	912	17
123	20241015	182300	9432792	912	912	912	912	0
124	20241015	182200	9432792	912	912	912	912	0
125	20241015	182100	9432792	912	912	912	912	0
126	20241015	182000	9432792	912	912	912	912	0
127	20241015	181900	9432792	912	912	912	912	0
128	20241015	181800	9432792	912	912	912	912	0
129	20241015	181700	9432792	912	912	912	912	0
130	20241015	181600	9432792	912	912	912	912	0
131	20241015	181500	9432792	912	912	912	912	0
132	20241015	181400	9432792	912	912	912	912	0
133	20241015	181300	9432792	912	912	912	912	0
134	20241015	181200	9432792	912	912	912	912	0
135	20241015	181100	9432792	912	912	912	912	0
136	20241015	181000	9432792	912	912	912	912	0
137	20241015	180900	9432792	912	912	912	912	0
138	20241015	180800	9432792	912	912	912	912	0
139	20241015	180700	9432792	912	912	912	912	0
140	20241015	180600	9432792	912	912	912	912	0
141	20241015	180500	9432792	912	912	912	912	0
142	20241015	180400	9432792	912	912	912	912	0
143	20241015	180300	9432792	912	912	912	912	0
144	20241015	180200	9432792	912	912	912	912	0
145	20241015	180100	9432792	912	912	912	912	0
146	20241015	180000	9432792	912	912	912	912	0
147	20241015	175900	9432792	912	912	912	912	0
148	20241015	175800	9432792	912	912	912	912	0
149	20241015	175700	9432792	912	912	912	912	0
150	20241015	175600	9432792	912	912	912	912	0
151	20241015	175500	9432792	912	912	912	912	0
152	20241015	175400	9432792	912	912	912	912	17
153	20241015	175300	9432792	912	912	912	912	0
154	20241015	175200	9432792	912	912	912	912	0
155	20241015	175100	9432792	912	912	912	912	0
156	20241015	175000	9432792	912	912	912	912	0
157	20241015	174900	9432792	912	912	912	912	0
158	20241015	174800	9432792	912	912	912	912	0
159	20241015	174700	9432792	912	912	912	912	0
160	20241015	174600	9432792	912	912	912	912	0
161	20241015	174500	9432792	912	912	912	912	0
162	20241015	174400	9432792	912	912	912	912	0
163	20241015	174300	9432792	912	912	912	912	0
164	20241015	174200	9432792	912	912	912	912	0
165	20241015	174100	9432792	912	912	912	912	0
166	20241015	174000	9432792	912	912	912	912	0
167	20241015	173900	9432792	912	912	912	912	0
168	20241015	173800	9432792	912	912	912	912	0
169	20241015	173700	9432792	912	912	912	912	0
170	20241015	173600	9432792	912	912	912	912	0
171	20241015	173500	9432792	912	912	912	912	0
172	20241015	173400	9432792	912	912	912	912	0
173	20241015	173300	9432792	912	912	912	912	0
174	20241015	173200	9432792	912	912	912	912	0
175	20241015	173100	9432792	912	912	912	912	0
176	20241015	173000	9432792	912	912	912	912	0
177	20241015	172900	9432792	912	912	912	912	0
178	20241015	172800	9432792	912	912	912	912	0
179	20241015	172700	9432792	912	912	912	912	0
180	20241015	172600	9432792	912	912	912	912	0
181	20241015	172500	9432792	912	912	912	912	0
182	20241015	172400	9432792	912	912	912	912	17
183	20241015	172300	9432792	912	912	912	912	0
184	20241015	172200	9432792	912	912	912	912	0
185	20241015	172100	9432792	912	912	912	912	0
186	20241015	172000	9432792	912	912	912	912	0
187	20241015	171900	9432792	912	912	912	912	0
188	20241015	171800	9432792	912	912	912	912	0
189	20241015	171700	9432792	912	912	912	912	0
190	20241015	171600	9432792	912	912	912	912	0
191	20241015	171500	9432792	912	912	912	912	0
192	20241015	171400	9432792	912	912	912	912	0
193	20241015	171300	9432792	912	912	912	912	0
194	20241015	171200	9432792	912	912	912	912	0
195	20241015	171100	9432792	912	912	912	912	0
196	20241015	171000	9432792	912	912	912	912	0
197	20241015	170900	9432792	912	912	912	912	0
198	20241015	170800	9432792	912	912	912	912	0
199	20241015	170700	9432792	912	912	912	912	0
200	20241015	170600	9432792	912	912	912	912	0
201	20241015	170500	9432792	912	912	912	912	0
202	20241015	170400	9432792	912	912	912	912	0
203	20241015	170300	9432792	912	912	912	912	0
204	20241015	170200	9432792	912	912	912	912	0
205	20241015	170100	9432792	912	912	912	912	0
206	20241015	170000	9432792	912	912	912	912	0
207	20241015	165900	9432792	912	912	912	912	0
208	20241015	165800	9432792	912	912	912	912	0
209	20241015	165700	9432792	912	912	912	912	0
210	20241015	165600	9432792	912	912	912	912	0
211	20241015	165500	9432792	912	912	912	912	0
212	20241015	165400	9432792	912	912	912	912	17
213	20241015	165300	9432792	912	912	912	912	0
214	20241015	165200	9432792	912	912	912	912	0
215	20241015	165100	9432792	912	912	912	912	0
216	20241015	165000	9432792	912	912	912	912	0
217	20241015	164900	9432792	912	912	912	912	0
218	20241015	164800	9432792	912	912	912	912	0
219	20241015	164700	9432792	912	912	912	912	0
220	20241015	164600	9432792	912	912	912	912	0
221	20241015	164500	9432792	912	912	912	912	0
222	20241015	164400	9432792	912	912	912	912	0
223	20241015	164300	9432792	912	912	912	912	0
224	20241015	164200	9432792	912	912	912	912	0
225	20241015	164100	9432792	912	912	912	912	0
226	20241015	164000	9432792	912	912	912	912	0
227	20241015	163900	9432792	912	912	912	912	0
228	20241015	163800	9432792	912	912	912	912	0
229	20241015	163700	9432792	912	912	912	912	0
230	20241015	163600	9432792	912	912	912	912	0
231	20241015	163500	9432792	912	912	912	912	0
232	20241015	163400	9432792	912	912	912	912	0
233	20241015	163300	9432792	912	912	912	912	0
234	20241015	163200	9432792	912	912	912	912	0
235	20241015	163100	9432792	912	912	912	912	0
236	20241015	163000	9432792	912	912	912	912	0
237	20241015	162900	9432792	912	912	912	912	0
238	20241015	162800	9432792	912	912	912	912	0
239	20241015	162700	9432792	912	912	912	912	0
240	20241015	162600	9432792	912	912	912	912	0
241	20241015	162500	9432792	912	912	912	912	0
242	20241015	162400	9432792	912	912	912	912	17
243	20241015	162300	9432792	912	912	912	912	0
244	20241015	162200	9432792	912	912	912	912	0
245	20241015	162100	9432792	912	912	912	912	0
246	20241015	162000	9432792	912	912	912	912	0
247	20241015	161900	9432792	912	912	912	912	0
248	20241015	161800	9432792	912	912	912	912	0
249	20241015	161700	9432792	912	912	912	912	0
250	20241015	161600	9432792	912	912	912	912	0
251	20241015	161500	9432792	912	912	912	912	0
252	20241015	161400	9432792	912	912	912	912	0
253	20241015	161300	9432792	912	912	912	912	0
254	20241015	161200	9432792	912	912	912	912	0
255	20241015	161100	9432792	912	912	912	912	0
256	20241015	161000	9432792	912	912	912	912	0
257	20241015	160900	9432792	912	912	912	912	0
258	20241015	160800	9432792	912	912	912	912	0
259	20241015	160700	9432792	912	912	912	912	0
260	20241015	160600	9432792	912	912	912	912	0
261	20241015	160500	9432792	912	912	912	912	0
262	20241015	160400	9432792	912	912	912	912	0
263	20241015	160300	9432792	912	912	912	912	0
264	20241015	160200	9432792	912	912	912	912	0
265	20241015	160100	9432792	912	912	912	912	0
266	20241015	160000	9432792	912	912	912	912	0
267	20241015	155900	9432792	912	912	912	912	0
268	20241015	155800	9432792	912	912	912	912	0
269	20241015	155700	9432792	912	912	912	912	0
270	20241015	155600	9432792	912	912	912	912	0
271	20241015	155500	9432792	912	912	912	912	0
272	20241015	155400	9432792	912	912	912	912	17
273	20241015	155300	9432792	912	912	912	912	0
274	20241015	155200	9432792	912	912	912	912	0
275	20241015	155100	9432792	912	912	912	912	0
276	20241015	155000	9432792	912	912	912	912	0
277	20241015	154900	9432792	912	912	912	912	0
278	20241015	154800	9432792	912	912	912	912	0
279	20241015	154700	9432792	912	912	912	912	0
280	20241015	154600	9432792	912	912	912	912	0
281	20241015	154500	9432792	912	912	912	912	0
282	20241015	154400	9432792	912	912	912	912	0
283	20241015	154300	9432792	912	912	912	912	0
284	20241015	154200	9432792	912	912	912	912	0
285	20241015	154100	9432792	912	912	912	912	0
286	20241015	154000	9432792	912	912	912	912	0
287	20241015	153900	9432792	912	912	912	912	0
288	20241015	153800	9432792	912	912	912	912	0
289	20241015	153700	9432792	912	912	912	912	0
290	20241015	153600	9432792	912	912	912	912	0
291	20241015	153500	9432792	912	912	912	912	0
292	20241015	153400	9432792	912	912	912	912	0
293	20241015	153300	9432792	912	912	912	912	0
294	20241015	153200	9432792	912	912	912	912	0
295	20241015	153100	9432792	912	912	912	912	0
296	20241015	153000	9432792	912	912	912	912	17
297	20241015	152900	9417288	913	913	913	913	0
298	20241015	152800	9417288	913	913	913	913	0
299	20241015	152700	9417288	913	913	913	913	0
300	20241015	152600	9417288	913	913	913	913	0
301	20241015	152500	9417288	913	913	913	913	0
302	20241015	152400	9417288	913	913	913	913	0
303	20241015	152300	9417288	913	913	913	913	0
304	20241015	152200	9417288	913	913	913	913	0
305	20241015	152100	9417288	913	913	913	913	0
306	20241015	152000	9417288	913	913	913	913	0
307	20241015	151900	9417288	913	913	913	913	0
308	20241015	151800	9417288	913	913	913	913	0
309	20241015	151700	9417288	913	913	913	913	0
310	20241015	151600	9417288	913	913	913	913	0
311	20241015	151500	9417288	913	913	913	913	0
312	20241015	151400	9417288	913	913	913	913	0
313	20241015	151300	9417288	913	913	913	913	70
314	20241015	151200	9353378	921	921	921	921	0
315	20241015	151100	9353378	921	921	921	921	0
316	20241015	151000	9353378	921	921	921	921	0
317	20241015	150900	9353378	921	921	921	921	0
318	20241015	150800	9353378	921	921	921	921	700
319	20241015	150700	8708678	920	920	920	920	2111
320	20241015	150600	6766558	920	920	920	920	0
321	20241015	150500	6766558	920	920	920	920	0
322	20241015	150400	6766558	920	920	920	920	0
323	20241015	150300	6766558	920	920	920	920	0
324	20241015	150200	6766558	920	920	920	920	0
325	20241015	150100	6766558	920	920	920	920	64
326	20241015	150000	6707678	920	920	920	920	199
327	20241015	145900	6524598	920	920	920	920	0
328	20241015	145800	6524598	920	921	921	920	1100
329	20241015	145700	5512298	920	919	920	919	252
330	20241015	145600	5280473	920	920	920	920	0
331	20241015	145500	5280473	920	920	920	920	0
332	20241015	145400	5280473	920	920	920	920	0
333	20241015	145300	5280473	920	920	920	920	0
334	20241015	145200	5280473	920	920	920	920	0
335	20241015	145100	5280473	920	920	920	920	26
336	20241015	145000	5256553	920	920	920	920	0
337	20241015	144900	5256553	920	920	920	920	14
338	20241015	144800	5243673	921	921	921	921	0
339	20241015	144700	5243673	921	921	921	921	0
340	20241015	144600	5243673	921	921	921	921	0
341	20241015	144500	5243673	921	921	921	921	0
342	20241015	144400	5243673	921	921	921	921	0
343	20241015	144300	5243673	921	921	921	921	0
344	20241015	144200	5243673	921	921	921	921	0
345	20241015	144100	5243673	921	921	921	921	0
346	20241015	144000	5243673	921	912	921	912	2
347	20241015	143900	5241840	911	911	911	911	0
348	20241015	143800	5241840	911	911	911	911	0
349	20241015	143700	5241840	911	915	915	911	102
350	20241015	143600	5148866	927	927	927	927	0
351	20241015	143500	5148866	927	924	927	920	4
352	20241015	143400	5145173	929	929	929	929	0
353	20241015	143300	5145173	929	929	929	929	0
354	20241015	143200	5145173	929	929	929	929	0
355	20241015	143100	5145173	929	914	929	914	1400
356	20241015	143000	3852690	913	913	913	913	0
357	20241015	142900	3852690	913	913	913	913	0
358	20241015	142800	3852690	913	911	914	911	5
359	20241015	142700	3848128	915	911	915	911	6
360	20241015	142600	3842647	915	915	915	911	12
361	20241015	142500	3831683	913	911	913	911	2
362	20241015	142400	3829859	915	915	915	915	0
363	20241015	142300	3829859	915	915	915	915	0
364	20241015	142200	3829859	915	915	915	915	0
365	20241015	142100	3829859	915	915	915	915	0
366	20241015	142000	3829859	915	915	915	915	0
367	20241015	141900	3829859	915	915	915	915	0
368	20241015	141800	3829859	915	915	915	915	0
369	20241015	141700	3829859	915	915	915	915	0
370	20241015	141600	3829859	915	915	915	915	0
371	20241015	141500	3829859	915	915	915	915	0
372	20241015	141400	3829859	915	915	915	915	0
373	20241015	141300	3829859	915	915	915	915	27
374	20241015	141200	3805154	915	915	915	915	0
375	20241015	141100	3805154	915	915	915	915	0
376	20241015	141000	3805154	915	915	915	915	0
377	20241015	140900	3805154	915	915	915	915	0
378	20241015	140800	3805154	915	915	915	915	0
379	20241015	140700	3805154	915	915	915	915	0
380	20241015	140600	3805154	915	915	915	915	0
381	20241015	140500	3805154	915	915	915	915	0
382	20241015	140400	3805154	915	915	915	915	0
383	20241015	140300	3805154	915	915	915	915	0
384	20241015	140200	3805154	915	915	915	915	0
385	20241015	140100	3805154	915	915	915	915	0
386	20241015	140000	3805154	915	915	915	915	0
387	20241015	135900	3805154	915	915	915	915	0
388	20241015	135800	3805154	915	915	915	915	0
389	20241015	135700	3805154	915	915	915	915	0
390	20241015	135600	3805154	915	915	915	915	0
391	20241015	135500	3805154	915	915	915	915	0
392	20241015	135400	3805154	915	915	915	915	0
393	20241015	135300	3805154	915	915	915	915	0
394	20241015	135200	3805154	915	915	915	915	0
395	20241015	135100	3805154	915	915	915	915	0
396	20241015	135000	3805154	915	915	915	915	0
397	20241015	134900	3805154	915	915	915	915	0
398	20241015	134800	3805154	915	915	915	915	0
399	20241015	134700	3805154	915	915	915	915	0
400	20241015	134600	3805154	915	915	915	915	0
401	20241015	134500	3805154	915	915	915	915	0
402	20241015	134400	3805154	915	915	915	915	0
403	20241015	134300	3805154	915	915	915	915	0
404	20241015	134200	3805154	915	915	915	915	0
405	20241015	134100	3805154	915	915	915	915	0
406	20241015	134000	3805154	915	915	915	915	0
407	20241015	133900	3805154	915	915	915	915	0
408	20241015	133800	3805154	915	915	915	915	0
409	20241015	133700	3805154	915	915	915	915	0
410	20241015	133600	3805154	915	915	915	915	3
411	20241015	133500	3802409	915	915	915	915	0
412	20241015	133400	3802409	915	915	915	915	0
413	20241015	133300	3802409	915	915	915	915	0
414	20241015	133200	3802409	915	915	915	915	0
415	20241015	133100	3802409	915	915	915	915	0
416	20241015	133000	3802409	915	915	915	915	0
417	20241015	132900	3802409	915	915	915	915	0
418	20241015	132800	3802409	915	915	915	915	0
419	20241015	132700	3802409	915	915	915	915	0
420	20241015	132600	3802409	915	915	915	915	0
421	20241015	132500	3802409	915	915	915	915	0
422	20241015	132400	3802409	915	915	915	915	0
423	20241015	132300	3802409	915	915	915	915	0
424	20241015	132200	3802409	915	915	915	915	0
425	20241015	132100	3802409	915	915	915	915	0
426	20241015	132000	3802409	915	915	915	915	0
427	20241015	131900	3802409	915	915	915	915	0
428	20241015	131800	3802409	915	915	915	915	8
429	20241015	131700	3795089	915	915	915	915	0
430	20241015	131600	3795089	915	915	915	915	0
431	20241015	131500	3795089	915	915	915	915	0
432	20241015	131400	3795089	915	915	915	915	0
433	20241015	131300	3795089	915	915	915	915	0
434	20241015	131200	3795089	915	915	915	915	0
435	20241015	131100	3795089	915	915	915	915	0
436	20241015	131000	3795089	915	915	915	915	0
437	20241015	130900	3795089	915	915	915	915	0
438	20241015	130800	3795089	915	915	915	915	0
439	20241015	130700	3795089	915	915	915	915	0
440	20241015	130600	3795089	915	915	915	915	0
441	20241015	130500	3795089	915	915	915	915	0
442	20241015	130400	3795089	915	915	915	915	0
443	20241015	130300	3795089	915	915	915	915	0
444	20241015	130200	3795089	915	915	915	915	0
445	20241015	130100	3795089	915	915	915	915	0
446	20241015	130000	3795089	915	915	915	915	0
447	20241015	125900	3795089	915	915	915	915	0
448	20241015	125800	3795089	915	915	915	915	0
449	20241015	125700	3795089	915	915	915	915	0
450	20241015	125600	3795089	915	915	915	915	0
451	20241015	125500	3795089	915	915	915	915	0
452	20241015	125400	3795089	915	915	915	915	0
453	20241015	125300	3795089	915	915	915	915	0
454	20241015	125200	3795089	915	915	915	915	0
455	20241015	125100	3795089	915	915	915	915	0
456	20241015	125000	3795089	915	915	915	915	0
457	20241015	124900	3795089	915	915	915	915	0
458	20241015	124800	3795089	915	915	915	915	0
459	20241015	124700	3795089	915	915	915	915	0
460	20241015	124600	3795089	915	915	915	915	0
461	20241015	124500	3795089	915	915	915	915	0
462	20241015	124400	3795089	915	915	915	915	0
463	20241015	124300	3795089	915	915	915	915	8
464	20241015	124200	3787769	910	910	910	910	180
465	20241015	124100	3623969	910	910	910	910	0
466	20241015	124000	3623969	910	910	910	910	0
467	20241015	123900	3623969	910	910	910	910	0
468	20241015	123800	3623969	910	910	910	910	0
469	20241015	123700	3623969	910	910	910	910	0
470	20241015	123600	3623969	910	910	910	910	0
471	20241015	123500	3623969	910	910	910	910	0
472	20241015	123400	3623969	910	910	910	910	0
473	20241015	123300	3623969	910	910	910	910	0
474	20241015	123200	3623969	910	910	910	910	0
475	20241015	123100	3623969	910	910	910	910	0
476	20241015	123000	3623969	910	910	910	910	0
477	20241015	122900	3623969	910	910	910	910	0
478	20241015	122800	3623969	910	910	910	910	0
479	20241015	122700	3623969	910	910	910	910	0
480	20241015	122600	3623969	910	910	910	910	0
481	20241015	122500	3623969	910	910	910	910	0
482	20241015	122400	3623969	910	910	910	910	0
483	20241015	122300	3623969	910	910	910	910	0
484	20241015	122200	3623969	910	910	910	910	8
485	20241015	122100	3616689	915	915	915	915	1
486	20241015	122000	3615774	915	915	915	915	0
487	20241015	121900	3615774	915	915	915	915	0
488	20241015	121800	3615774	915	915	915	915	0
489	20241015	121700	3615774	915	915	915	915	1
490	20241015	121600	3614859	910	910	910	910	1
491	20241015	121500	3613949	910	910	910	910	0
492	20241015	121400	3613949	910	910	910	910	0
493	20241015	121300	3613949	910	910	910	910	0
494	20241015	121200	3613949	910	910	910	910	0
495	20241015	121100	3613949	910	910	910	910	0
496	20241015	121000	3613949	910	910	910	910	0
497	20241015	120900	3613949	910	910	910	910	0
498	20241015	120800	3613949	910	910	910	910	0
499	20241015	120700	3613949	910	910	910	910	0
500	20241015	120600	3613949	910	910	910	910	0
501	20241015	120500	3613949	910	910	910	910	0
502	20241015	120400	3613949	910	910	910	910	0
503	20241015	120300	3613949	910	910	910	910	0
504	20241015	120200	3613949	910	910	910	910	0
505	20241015	120100	3613949	910	910	910	910	0
506	20241015	120000	3613949	910	910	910	910	0
507	20241015	115900	3613949	910	910	910	910	0
508	20241015	115800	3613949	910	910	910	910	0
509	20241015	115700	3613949	910	910	910	910	0
510	20241015	115600	3613949	910	910	910	910	0
511	20241015	115500	3613949	910	910	910	910	4
512	20241015	115400	3610309	910	910	910	910	13
513	20241015	115300	3598479	915	915	915	915	0
514	20241015	115200	3598479	915	915	915	915	0
515	20241015	115100	3598479	915	915	915	915	0
516	20241015	115000	3598479	915	915	915	915	0
517	20241015	114900	3598479	915	915	915	915	0
518	20241015	114800	3598479	915	915	915	915	0
519	20241015	114700	3598479	915	915	915	915	0
520	20241015	114600	3598479	915	915	915	915	0
521	20241015	114500	3598479	915	915	915	915	0
522	20241015	114400	3598479	915	915	915	915	0
523	20241015	114300	3598479	915	915	915	915	0
524	20241015	114200	3598479	915	915	915	915	0
525	20241015	114100	3598479	915	915	915	915	0
526	20241015	114000	3598479	915	915	915	915	0
527	20241015	113900	3598479	915	915	915	915	0
528	20241015	113800	3598479	915	915	915	915	0
529	20241015	113700	3598479	915	915	915	915	0
530	20241015	113600	3598479	915	915	915	915	0
531	20241015	113500	3598479	915	915	915	915	2
532	20241015	113400	3596649	914	914	914	914	50
533	20241015	113300	3550949	914	914	914	914	0
534	20241015	113200	3550949	914	914	914	914	0
535	20241015	113100	3550949	914	914	914	914	0
536	20241015	113000	3550949	914	914	914	914	0
537	20241015	112900	3550949	914	914	914	914	0
538	20241015	112800	3550949	914	914	914	914	0
539	20241015	112700	3550949	914	914	914	914	2
540	20241015	112600	3549121	914	914	914	914	0
541	20241015	112500	3549121	914	914	914	914	67
542	20241015	112400	3487883	914	914	914	914	10
543	20241015	112300	3478743	913	913	913	913	0
544	20241015	112200	3478743	913	913	913	913	0
545	20241015	112100	3478743	913	913	913	913	0
546	20241015	112000	3478743	913	913	913	913	0
547	20241015	111900	3478743	913	913	913	913	0
548	20241015	111800	3478743	913	913	913	913	0
549	20241015	111700	3478743	913	913	913	913	0
550	20241015	111600	3478743	913	913	913	913	0
551	20241015	111500	3478743	913	913	913	913	0
552	20241015	111400	3478743	913	913	913	913	0
553	20241015	111300	3478743	913	913	913	913	1
554	20241015	111200	3477830	914	914	914	914	1
555	20241015	111100	3476916	915	915	915	915	0
556	20241015	111000	3476916	915	915	915	915	0
557	20241015	110900	3476916	915	915	915	915	0
558	20241015	110800	3476916	915	915	915	915	0
559	20241015	110700	3476916	915	915	915	915	0
560	20241015	110600	3476916	915	915	915	915	0
561	20241015	110500	3476916	915	915	915	915	0
562	20241015	110400	3476916	915	915	915	915	0
563	20241015	110300	3476916	915	915	915	915	0
564	20241015	110200	3476916	915	915	915	915	0
565	20241015	110100	3476916	915	915	915	915	0
566	20241015	110000	3476916	915	915	915	915	0
567	20241015	105900	3476916	915	915	915	915	0
568	20241015	105800	3476916	915	915	915	915	0
569	20241015	105700	3476916	915	915	915	915	0
570	20241015	105600	3476916	915	915	915	915	0
571	20241015	105500	3476916	915	915	915	915	0
572	20241015	105400	3476916	915	915	915	915	0
573	20241015	105300	3476916	915	915	915	915	0
574	20241015	105200	3476916	915	915	915	915	0
575	20241015	105100	3476916	915	915	915	915	0
576	20241015	105000	3476916	915	915	915	915	0
577	20241015	104900	3476916	915	915	915	915	0
578	20241015	104800	3476916	915	915	915	915	0
579	20241015	104700	3476916	915	915	915	915	0
580	20241015	104600	3476916	915	915	915	915	0
581	20241015	104500	3476916	915	915	915	915	0
582	20241015	104400	3476916	915	915	915	915	0
583	20241015	104300	3476916	915	915	915	915	0
584	20241015	104200	3476916	915	915	915	915	0
585	20241015	104100	3476916	915	915	915	915	0
586	20241015	104000	3476916	915	915	915	915	10
587	20241015	103900	3467766	915	915	915	915	0
588	20241015	103800	3467766	915	915	915	915	0
589	20241015	103700	3467766	915	915	915	915	0
590	20241015	103600	3467766	915	915	915	915	1
591	20241015	103500	3466851	915	915	915	915	0
592	20241015	103400	3466851	915	915	915	915	0
593	20241015	103300	3466851	915	915	915	915	0
594	20241015	103200	3466851	915	915	915	915	0
595	20241015	103100	3466851	915	915	915	915	0
596	20241015	103000	3466851	915	915	915	915	0
597	20241015	102900	3466851	915	915	915	915	0
598	20241015	102800	3466851	915	915	915	915	0
599	20241015	102700	3466851	915	915	915	915	1
600	20241015	102600	3465936	915	915	915	915	0
601	20241015	102500	3465936	915	915	915	915	0
602	20241015	102400	3465936	915	915	915	915	0
603	20241015	102300	3465936	915	915	915	915	0
604	20241015	102200	3465936	915	915	915	915	0
605	20241015	102100	3465936	915	915	915	915	0
606	20241015	102000	3465936	915	915	915	915	0
607	20241015	101900	3465936	915	915	915	915	0
608	20241015	101800	3465936	915	915	915	915	0
609	20241015	101700	3465936	915	915	915	915	0
610	20241015	101600	3465936	915	915	915	915	0
611	20241015	101500	3465936	915	915	915	915	0
612	20241015	101400	3465936	915	915	915	915	0
613	20241015	101300	3465936	915	915	915	915	0
614	20241015	101200	3465936	915	915	915	915	0
615	20241015	101100	3465936	915	915	915	915	0
616	20241015	101000	3465936	915	915	915	915	0
617	20241015	100900	3465936	915	915	915	915	0
618	20241015	100800	3465936	915	915	915	915	0
619	20241015	100700	3465936	915	915	915	915	0
620	20241015	100600	3465936	915	915	915	915	1
621	20241015	100500	3465021	915	915	915	915	0
622	20241015	100400	3465021	915	915	915	915	4
623	20241015	100300	3461361	915	915	915	915	0
624	20241015	100200	3461361	915	915	915	915	0
625	20241015	100100	3461361	915	915	915	915	0
626	20241015	100000	3461361	915	915	915	915	0
627	20241015	095900	3461361	915	915	915	915	0
628	20241015	095800	3461361	915	915	915	915	0
629	20241015	095700	3461361	915	915	915	915	0
630	20241015	095600	3461361	915	915	915	915	0
631	20241015	095500	3461361	915	915	915	915	0
632	20241015	095400	3461361	915	915	915	915	0
633	20241015	095300	3461361	915	915	915	915	0
634	20241015	095200	3461361	915	915	915	915	0
635	20241015	095100	3461361	915	915	915	915	0
636	20241015	095000	3461361	915	915	915	915	0
637	20241015	094900	3461361	915	915	915	915	0
638	20241015	094800	3461361	915	915	915	915	0
639	20241015	094700	3461361	915	915	915	915	94
640	20241015	094600	3375351	915	915	915	915	0
641	20241015	094500	3375351	915	915	915	915	0
642	20241015	094400	3375351	915	915	915	915	0
643	20241015	094300	3375351	915	915	915	915	0
644	20241015	094200	3375351	915	915	915	915	0
645	20241015	094100	3375351	915	915	915	915	0
646	20241015	094000	3375351	915	915	915	915	0
647	20241015	093900	3375351	915	915	915	915	0
648	20241015	093800	3375351	915	915	915	915	0
649	20241015	093700	3375351	915	915	915	915	0
650	20241015	093600	3375351	915	915	915	915	0
651	20241015	093500	3375351	915	915	915	915	2
652	20241015	093400	3373521	915	915	915	915	1
653	20241015	093300	3372606	912	912	912	912	0
654	20241015	093200	3372606	912	912	912	912	0
655	20241015	093100	3372606	912	912	912	912	0
656	20241015	093000	3372606	912	912	912	912	1
657	20241015	092900	3371694	902	915	915	902	2
658	20241015	092800	3369877	915	915	915	915	0
659	20241015	092700	3369877	915	915	915	915	1
660	20241015	092600	3368962	926	926	926	926	0
661	20241015	092500	3368962	926	926	926	926	0
662	20241015	092400	3368962	926	926	926	926	0
663	20241015	092300	3368962	926	926	926	926	0
664	20241015	092200	3368962	926	926	926	926	0
665	20241015	092100	3368962	926	926	926	926	0
666	20241015	092000	3368962	926	926	926	926	0
667	20241015	091900	3368962	926	906	927	906	434
668	20241015	091800	2975717	906	906	906	906	0
669	20241015	091700	2975717	906	906	906	906	1
670	20241015	091600	2974811	906	906	906	906	0
671	20241015	091500	2974811	906	906	906	906	1
672	20241015	091400	2973905	900	900	900	900	0
673	20241015	091300	2973905	900	900	900	900	0
674	20241015	091200	2973905	900	900	900	900	0
675	20241015	091100	2973905	900	900	900	900	0
676	20241015	091000	2973905	900	900	900	900	0
677	20241015	090900	2973905	900	902	902	900	3262
678	20241015	090800	37867	906	906	906	906	0
679	20241015	090700	37867	906	906	906	906	1
680	20241015	090600	36961	906	906	906	906	0
681	20241015	090500	36961	906	906	906	906	0
682	20241015	090400	36961	906	906	906	906	4
683	20241015	090300	33337	901	901	901	901	0
684	20241015	090200	33337	901	901	901	901	0
685	20241015	090100	33337	901	901	901	901	0
686	20241015	090000	33337	901	901	901	901	37