KissMeData/290660/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	210500	34375533	910	910	910	910	523
3	20241002	210400	34375533	910	910	910	910	0
4	20241002	210300	34375533	910	910	910	910	0
5	20241002	210200	34375533	910	910	910	910	0
6	20241002	210100	34375533	910	910	910	910	0
7	20241002	210000	34375533	910	910	910	910	0
8	20241002	205900	34375533	910	910	910	910	0
9	20241002	205800	34375533	910	910	910	910	0
10	20241002	205700	34375533	910	910	910	910	0
11	20241002	205600	34375533	910	910	910	910	0
12	20241002	205500	34375533	910	910	910	910	0
13	20241002	205400	34375533	910	910	910	910	0
14	20241002	205300	34375533	910	910	910	910	0
15	20241002	205200	34375533	910	910	910	910	0
16	20241002	205100	34375533	910	910	910	910	0
17	20241002	205000	34375533	910	910	910	910	0
18	20241002	204900	34375533	910	910	910	910	0
19	20241002	204800	34375533	910	910	910	910	0
20	20241002	204700	34375533	910	910	910	910	0
21	20241002	204600	34375533	910	910	910	910	0
22	20241002	204500	34375533	910	910	910	910	0
23	20241002	204400	34375533	910	910	910	910	0
24	20241002	204300	34375533	910	910	910	910	0
25	20241002	204200	34375533	910	910	910	910	0
26	20241002	204100	34375533	910	910	910	910	0
27	20241002	204000	34375533	910	910	910	910	0
28	20241002	203900	34375533	910	910	910	910	0
29	20241002	203800	34375533	910	910	910	910	0
30	20241002	203700	34375533	910	910	910	910	0
31	20241002	203600	34375533	910	910	910	910	0
32	20241002	203500	34375533	910	910	910	910	523
33	20241002	203400	34375533	910	910	910	910	0
34	20241002	203300	34375533	910	910	910	910	0
35	20241002	203200	34375533	910	910	910	910	0
36	20241002	203100	34375533	910	910	910	910	0
37	20241002	203000	34375533	910	910	910	910	0
38	20241002	202900	34375533	910	910	910	910	0
39	20241002	202800	34375533	910	910	910	910	0
40	20241002	202700	34375533	910	910	910	910	0
41	20241002	202600	34375533	910	910	910	910	0
42	20241002	202500	34375533	910	910	910	910	0
43	20241002	202400	34375533	910	910	910	910	0
44	20241002	202300	34375533	910	910	910	910	0
45	20241002	202200	34375533	910	910	910	910	0
46	20241002	202100	34375533	910	910	910	910	0
47	20241002	202000	34375533	910	910	910	910	0
48	20241002	201900	34375533	910	910	910	910	0
49	20241002	201800	34375533	910	910	910	910	0
50	20241002	201700	34375533	910	910	910	910	0
51	20241002	201600	34375533	910	910	910	910	0
52	20241002	201500	34375533	910	910	910	910	0
53	20241002	201400	34375533	910	910	910	910	0
54	20241002	201300	34375533	910	910	910	910	0
55	20241002	201200	34375533	910	910	910	910	0
56	20241002	201100	34375533	910	910	910	910	0
57	20241002	201000	34375533	910	910	910	910	0
58	20241002	200900	34375533	910	910	910	910	0
59	20241002	200800	34375533	910	910	910	910	0
60	20241002	200700	34375533	910	910	910	910	0
61	20241002	200600	34375533	910	910	910	910	0
62	20241002	200500	34375533	910	910	910	910	523
63	20241002	200400	34375533	910	910	910	910	0
64	20241002	200300	34375533	910	910	910	910	0
65	20241002	200200	34375533	910	910	910	910	0
66	20241002	200100	34375533	910	910	910	910	0
67	20241002	200000	34375533	910	910	910	910	0
68	20241002	195900	34375533	910	910	910	910	0
69	20241002	195800	34375533	910	910	910	910	0
70	20241002	195700	34375533	910	910	910	910	0
71	20241002	195600	34375533	910	910	910	910	0
72	20241002	195500	34375533	910	910	910	910	0
73	20241002	195400	34375533	910	910	910	910	0
74	20241002	195300	34375533	910	910	910	910	0
75	20241002	195200	34375533	910	910	910	910	0
76	20241002	195100	34375533	910	910	910	910	0
77	20241002	195000	34375533	910	910	910	910	0
78	20241002	194900	34375533	910	910	910	910	0
79	20241002	194800	34375533	910	910	910	910	0
80	20241002	194700	34375533	910	910	910	910	0
81	20241002	194600	34375533	910	910	910	910	0
82	20241002	194500	34375533	910	910	910	910	0
83	20241002	194400	34375533	910	910	910	910	0
84	20241002	194300	34375533	910	910	910	910	0
85	20241002	194200	34375533	910	910	910	910	0
86	20241002	194100	34375533	910	910	910	910	0
87	20241002	194000	34375533	910	910	910	910	0
88	20241002	193900	34375533	910	910	910	910	0
89	20241002	193800	34375533	910	910	910	910	0
90	20241002	193700	34375533	910	910	910	910	0
91	20241002	193600	34375533	910	910	910	910	0
92	20241002	193500	34375533	910	910	910	910	523
93	20241002	193400	34375533	910	910	910	910	0
94	20241002	193300	34375533	910	910	910	910	0
95	20241002	193200	34375533	910	910	910	910	0
96	20241002	193100	34375533	910	910	910	910	0
97	20241002	193000	34375533	910	910	910	910	0
98	20241002	192900	34375533	910	910	910	910	0
99	20241002	192800	34375533	910	910	910	910	0
100	20241002	192700	34375533	910	910	910	910	0
101	20241002	192600	34375533	910	910	910	910	0
102	20241002	192500	34375533	910	910	910	910	0
103	20241002	192400	34375533	910	910	910	910	0
104	20241002	192300	34375533	910	910	910	910	0
105	20241002	192200	34375533	910	910	910	910	0
106	20241002	192100	34375533	910	910	910	910	0
107	20241002	192000	34375533	910	910	910	910	0
108	20241002	191900	34375533	910	910	910	910	0
109	20241002	191800	34375533	910	910	910	910	0
110	20241002	191700	34375533	910	910	910	910	0
111	20241002	191600	34375533	910	910	910	910	0
112	20241002	191500	34375533	910	910	910	910	0
113	20241002	191400	34375533	910	910	910	910	0
114	20241002	191300	34375533	910	910	910	910	0
115	20241002	191200	34375533	910	910	910	910	0
116	20241002	191100	34375533	910	910	910	910	0
117	20241002	191000	34375533	910	910	910	910	0
118	20241002	190900	34375533	910	910	910	910	0
119	20241002	190800	34375533	910	910	910	910	0
120	20241002	190700	34375533	910	910	910	910	0
121	20241002	190600	34375533	910	910	910	910	0
122	20241002	190500	34375533	910	910	910	910	523
123	20241002	190400	34375533	910	910	910	910	0
124	20241002	190300	34375533	910	910	910	910	0
125	20241002	190200	34375533	910	910	910	910	0
126	20241002	190100	34375533	910	910	910	910	0
127	20241002	190000	34375533	910	910	910	910	0
128	20241002	185900	34375533	910	910	910	910	0
129	20241002	185800	34375533	910	910	910	910	0
130	20241002	185700	34375533	910	910	910	910	0
131	20241002	185600	34375533	910	910	910	910	0
132	20241002	185500	34375533	910	910	910	910	0
133	20241002	185400	34375533	910	910	910	910	0
134	20241002	185300	34375533	910	910	910	910	0
135	20241002	185200	34375533	910	910	910	910	0
136	20241002	185100	34375533	910	910	910	910	0
137	20241002	185000	34375533	910	910	910	910	0
138	20241002	184900	34375533	910	910	910	910	0
139	20241002	184800	34375533	910	910	910	910	0
140	20241002	184700	34375533	910	910	910	910	0
141	20241002	184600	34375533	910	910	910	910	0
142	20241002	184500	34375533	910	910	910	910	0
143	20241002	184400	34375533	910	910	910	910	0
144	20241002	184300	34375533	910	910	910	910	0
145	20241002	184200	34375533	910	910	910	910	0
146	20241002	184100	34375533	910	910	910	910	0
147	20241002	184000	34375533	910	910	910	910	0
148	20241002	183900	34375533	910	910	910	910	0
149	20241002	183800	34375533	910	910	910	910	0
150	20241002	183700	34375533	910	910	910	910	0
151	20241002	183600	34375533	910	910	910	910	0
152	20241002	183500	34375533	910	910	910	910	523
153	20241002	183400	34375533	910	910	910	910	0
154	20241002	183300	34375533	910	910	910	910	0
155	20241002	183200	34375533	910	910	910	910	0
156	20241002	183100	34375533	910	910	910	910	0
157	20241002	183000	34375533	910	910	910	910	0
158	20241002	182900	34375533	910	910	910	910	0
159	20241002	182800	34375533	910	910	910	910	0
160	20241002	182700	34375533	910	910	910	910	0
161	20241002	182600	34375533	910	910	910	910	0
162	20241002	182500	34375533	910	910	910	910	0
163	20241002	182400	34375533	910	910	910	910	0
164	20241002	182300	34375533	910	910	910	910	0
165	20241002	182200	34375533	910	910	910	910	0
166	20241002	182100	34375533	910	910	910	910	0
167	20241002	182000	34375533	910	910	910	910	0
168	20241002	181900	34375533	910	910	910	910	0
169	20241002	181800	34375533	910	910	910	910	0
170	20241002	181700	34375533	910	910	910	910	0
171	20241002	181600	34375533	910	910	910	910	0
172	20241002	181500	34375533	910	910	910	910	0
173	20241002	181400	34375533	910	910	910	910	0
174	20241002	181300	34375533	910	910	910	910	0
175	20241002	181200	34375533	910	910	910	910	0
176	20241002	181100	34375533	910	910	910	910	0
177	20241002	181000	34375533	910	910	910	910	0
178	20241002	180900	34375533	910	910	910	910	0
179	20241002	180800	34375533	910	910	910	910	0
180	20241002	180700	34375533	910	910	910	910	0
181	20241002	180600	34375533	910	910	910	910	0
182	20241002	180500	34375533	910	910	910	910	523
183	20241002	180400	34375533	910	910	910	910	0
184	20241002	180300	34375533	910	910	910	910	0
185	20241002	180200	34375533	910	910	910	910	0
186	20241002	180100	34375533	910	910	910	910	0
187	20241002	180000	34375533	910	910	910	910	0
188	20241002	175900	34375533	910	910	910	910	0
189	20241002	175800	34375533	910	910	910	910	0
190	20241002	175700	34375533	910	910	910	910	0
191	20241002	175600	34375533	910	910	910	910	0
192	20241002	175500	34375533	910	910	910	910	0
193	20241002	175400	34375533	910	910	910	910	0
194	20241002	175300	34375533	910	910	910	910	0
195	20241002	175200	34375533	910	910	910	910	0
196	20241002	175100	34375533	910	910	910	910	0
197	20241002	175000	34375533	910	910	910	910	0
198	20241002	174900	34375533	910	910	910	910	0
199	20241002	174800	34375533	910	910	910	910	0
200	20241002	174700	34375533	910	910	910	910	0
201	20241002	174600	34375533	910	910	910	910	0
202	20241002	174500	34375533	910	910	910	910	0
203	20241002	174400	34375533	910	910	910	910	0
204	20241002	174300	34375533	910	910	910	910	0
205	20241002	174200	34375533	910	910	910	910	0
206	20241002	174100	34375533	910	910	910	910	0
207	20241002	174000	34375533	910	910	910	910	0
208	20241002	173900	34375533	910	910	910	910	0
209	20241002	173800	34375533	910	910	910	910	0
210	20241002	173700	34375533	910	910	910	910	0
211	20241002	173600	34375533	910	910	910	910	0
212	20241002	173500	34375533	910	910	910	910	523
213	20241002	173400	34375533	910	910	910	910	0
214	20241002	173300	34375533	910	910	910	910	0
215	20241002	173200	34375533	910	910	910	910	0
216	20241002	173100	34375533	910	910	910	910	0
217	20241002	173000	34375533	910	910	910	910	0
218	20241002	172900	34375533	910	910	910	910	0
219	20241002	172800	34375533	910	910	910	910	0
220	20241002	172700	34375533	910	910	910	910	0
221	20241002	172600	34375533	910	910	910	910	0
222	20241002	172500	34375533	910	910	910	910	0
223	20241002	172400	34375533	910	910	910	910	0
224	20241002	172300	34375533	910	910	910	910	0
225	20241002	172200	34375533	910	910	910	910	0
226	20241002	172100	34375533	910	910	910	910	0
227	20241002	172000	34375533	910	910	910	910	0
228	20241002	171900	34375533	910	910	910	910	0
229	20241002	171800	34375533	910	910	910	910	0
230	20241002	171700	34375533	910	910	910	910	0
231	20241002	171600	34375533	910	910	910	910	0
232	20241002	171500	34375533	910	910	910	910	0
233	20241002	171400	34375533	910	910	910	910	0
234	20241002	171300	34375533	910	910	910	910	0
235	20241002	171200	34375533	910	910	910	910	0
236	20241002	171100	34375533	910	910	910	910	0
237	20241002	171000	34375533	910	910	910	910	0
238	20241002	170900	34375533	910	910	910	910	0
239	20241002	170800	34375533	910	910	910	910	0
240	20241002	170700	34375533	910	910	910	910	0
241	20241002	170600	34375533	910	910	910	910	0
242	20241002	170500	34375533	910	910	910	910	523
243	20241002	170400	34375533	910	910	910	910	0
244	20241002	170300	34375533	910	910	910	910	0
245	20241002	170200	34375533	910	910	910	910	0
246	20241002	170100	34375533	910	910	910	910	0
247	20241002	170000	34375533	910	910	910	910	0
248	20241002	165900	34375533	910	910	910	910	0
249	20241002	165800	34375533	910	910	910	910	0
250	20241002	165700	34375533	910	910	910	910	0
251	20241002	165600	34375533	910	910	910	910	0
252	20241002	165500	34375533	910	910	910	910	0
253	20241002	165400	34375533	910	910	910	910	0
254	20241002	165300	34375533	910	910	910	910	0
255	20241002	165200	34375533	910	910	910	910	0
256	20241002	165100	34375533	910	910	910	910	0
257	20241002	165000	34375533	910	910	910	910	0
258	20241002	164900	34375533	910	910	910	910	0
259	20241002	164800	34375533	910	910	910	910	0
260	20241002	164700	34375533	910	910	910	910	0
261	20241002	164600	34375533	910	910	910	910	0
262	20241002	164500	34375533	910	910	910	910	0
263	20241002	164400	34375533	910	910	910	910	0
264	20241002	164300	34375533	910	910	910	910	0
265	20241002	164200	34375533	910	910	910	910	0
266	20241002	164100	34375533	910	910	910	910	0
267	20241002	164000	34375533	910	910	910	910	0
268	20241002	163900	34375533	910	910	910	910	0
269	20241002	163800	34375533	910	910	910	910	0
270	20241002	163700	34375533	910	910	910	910	0
271	20241002	163600	34375533	910	910	910	910	0
272	20241002	163500	34375533	910	910	910	910	523
273	20241002	163400	34375533	910	910	910	910	0
274	20241002	163300	34375533	910	910	910	910	0
275	20241002	163200	34375533	910	910	910	910	0
276	20241002	163100	34375533	910	910	910	910	0
277	20241002	163000	34375533	910	910	910	910	0
278	20241002	162900	34375533	910	910	910	910	0
279	20241002	162800	34375533	910	910	910	910	0
280	20241002	162700	34375533	910	910	910	910	0
281	20241002	162600	34375533	910	910	910	910	0
282	20241002	162500	34375533	910	910	910	910	0
283	20241002	162400	34375533	910	910	910	910	0
284	20241002	162300	34375533	910	910	910	910	0
285	20241002	162200	34375533	910	910	910	910	0
286	20241002	162100	34375533	910	910	910	910	0
287	20241002	162000	34375533	910	910	910	910	0
288	20241002	161900	34375533	910	910	910	910	0
289	20241002	161800	34375533	910	910	910	910	0
290	20241002	161700	34375533	910	910	910	910	0
291	20241002	161600	34375533	910	910	910	910	0
292	20241002	161500	34375533	910	910	910	910	0
293	20241002	161400	34375533	910	910	910	910	0
294	20241002	161300	34375533	910	910	910	910	0
295	20241002	161200	34375533	910	910	910	910	0
296	20241002	161100	34375533	910	910	910	910	0
297	20241002	161000	34375533	910	910	910	910	0
298	20241002	160900	34375533	910	910	910	910	0
299	20241002	160800	34375533	910	910	910	910	0
300	20241002	160700	34375533	910	910	910	910	0
301	20241002	160600	34375533	910	910	910	910	0
302	20241002	160500	34375533	910	910	910	910	523
303	20241002	160400	34375533	910	910	910	910	0
304	20241002	160300	34375533	910	910	910	910	0
305	20241002	160200	34375533	910	910	910	910	0
306	20241002	160100	34375533	910	910	910	910	0
307	20241002	160000	34375533	910	910	910	910	0
308	20241002	155900	34375533	910	910	910	910	0
309	20241002	155800	34375533	910	910	910	910	0
310	20241002	155700	34375533	910	910	910	910	0
311	20241002	155600	34375533	910	910	910	910	0
312	20241002	155500	34375533	910	910	910	910	0
313	20241002	155400	34375533	910	910	910	910	0
314	20241002	155300	34375533	910	910	910	910	0
315	20241002	155200	34375533	910	910	910	910	0
316	20241002	155100	34375533	910	910	910	910	0
317	20241002	155000	34375533	910	910	910	910	0
318	20241002	154900	34375533	910	910	910	910	0
319	20241002	154800	34375533	910	910	910	910	0
320	20241002	154700	34375533	910	910	910	910	0
321	20241002	154600	34375533	910	910	910	910	0
322	20241002	154500	34375533	910	910	910	910	0
323	20241002	154400	34375533	910	910	910	910	0
324	20241002	154300	34375533	910	910	910	910	0
325	20241002	154200	34375533	910	910	910	910	0
326	20241002	154100	34375533	910	910	910	910	0
327	20241002	154000	34375533	910	910	910	910	0
328	20241002	153900	34375533	910	910	910	910	0
329	20241002	153800	34375533	910	910	910	910	0
330	20241002	153700	34375533	910	910	910	910	0
331	20241002	153600	34375533	910	910	910	910	0
332	20241002	153500	34375533	910	910	910	910	523
333	20241002	153400	34375533	910	910	910	910	0
334	20241002	153300	34375533	910	910	910	910	0
335	20241002	153200	34375533	910	910	910	910	0
336	20241002	153100	34375533	910	910	910	910	0
337	20241002	153000	34375533	910	910	910	910	523
338	20241002	152900	33899603	919	919	919	919	0
339	20241002	152800	33899603	919	919	919	919	0
340	20241002	152700	33899603	919	919	919	919	0
341	20241002	152600	33899603	919	919	919	919	0
342	20241002	152500	33899603	919	919	919	919	0
343	20241002	152400	33899603	919	919	919	919	0
344	20241002	152300	33899603	919	919	919	919	0
345	20241002	152200	33899603	919	919	919	919	0
346	20241002	152100	33899603	919	919	919	919	0
347	20241002	152000	33899603	919	919	919	919	0
348	20241002	151900	33899603	919	919	919	919	0
349	20241002	151800	33899603	919	919	919	919	0
350	20241002	151700	33899603	919	919	919	919	0
351	20241002	151600	33899603	919	919	919	919	0
352	20241002	151500	33899603	919	919	919	919	0
353	20241002	151400	33899603	919	919	919	919	0
354	20241002	151300	33899603	919	919	919	919	20
355	20241002	151200	33881223	921	921	921	921	0
356	20241002	151100	33881223	921	921	921	921	0
357	20241002	151000	33881223	921	921	921	921	0
358	20241002	150900	33881223	921	921	921	921	0
359	20241002	150800	33881223	921	921	921	921	0
360	20241002	150700	33881223	921	921	921	921	0
361	20241002	150600	33881223	921	921	921	921	0
362	20241002	150500	33881223	921	921	921	921	0
363	20241002	150400	33881223	921	921	921	921	0
364	20241002	150300	33881223	921	921	921	921	0
365	20241002	150200	33881223	921	921	921	921	0
366	20241002	150100	33881223	921	921	921	921	0
367	20241002	150000	33881223	921	921	921	921	0
368	20241002	145900	33881223	921	921	921	921	0
369	20241002	145800	33881223	921	921	921	921	0
370	20241002	145700	33881223	921	921	921	921	0
371	20241002	145600	33881223	921	921	921	921	0
372	20241002	145500	33881223	921	921	921	921	0
373	20241002	145400	33881223	921	921	921	921	0
374	20241002	145300	33881223	921	921	921	921	0
375	20241002	145200	33881223	921	921	921	921	5
376	20241002	145100	33876618	921	921	921	921	0
377	20241002	145000	33876618	921	921	921	921	0
378	20241002	144900	33876618	921	921	921	921	0
379	20241002	144800	33876618	921	921	921	921	0
380	20241002	144700	33876618	921	921	921	921	0
381	20241002	144600	33876618	921	921	921	921	11
382	20241002	144500	33866487	921	921	921	921	52
383	20241002	144400	33818595	921	921	921	921	0
384	20241002	144300	33818595	921	921	921	921	1
385	20241002	144200	33817674	915	915	915	915	0
386	20241002	144100	33817674	915	915	915	915	0
387	20241002	144000	33817674	915	915	915	915	0
388	20241002	143900	33817674	915	915	915	915	0
389	20241002	143800	33817674	915	915	915	915	0
390	20241002	143700	33817674	915	915	915	915	0
391	20241002	143600	33817674	915	915	915	915	0
392	20241002	143500	33817674	915	915	915	915	0
393	20241002	143400	33817674	915	915	915	915	0
394	20241002	143300	33817674	915	915	915	915	0
395	20241002	143200	33817674	915	915	915	915	0
396	20241002	143100	33817674	915	915	915	915	0
397	20241002	143000	33817674	915	915	915	915	0
398	20241002	142900	33817674	915	915	915	915	0
399	20241002	142800	33817674	915	915	915	915	0
400	20241002	142700	33817674	915	915	915	915	0
401	20241002	142600	33817674	915	915	915	915	100
402	20241002	142500	33726174	921	921	921	921	0
403	20241002	142400	33726174	921	921	921	921	1
404	20241002	142300	33725253	915	915	915	915	0
405	20241002	142200	33725253	915	915	915	915	0
406	20241002	142100	33725253	915	915	915	915	1302
407	20241002	142000	32533923	915	915	915	915	0
408	20241002	141900	32533923	915	915	915	915	0
409	20241002	141800	32533923	915	915	915	915	0
410	20241002	141700	32533923	915	915	915	915	0
411	20241002	141600	32533923	915	915	915	915	0
412	20241002	141500	32533923	915	915	915	915	0
413	20241002	141400	32533923	915	915	915	915	0
414	20241002	141300	32533923	915	915	915	915	0
415	20241002	141200	32533923	915	915	915	915	0
416	20241002	141100	32533923	915	915	915	915	0
417	20241002	141000	32533923	915	915	915	915	1
418	20241002	140900	32533008	915	915	915	915	0
419	20241002	140800	32533008	915	915	915	915	0
420	20241002	140700	32533008	915	915	915	915	0
421	20241002	140600	32533008	915	915	915	915	0
422	20241002	140500	32533008	915	915	915	915	0
423	20241002	140400	32533008	915	915	915	915	0
424	20241002	140300	32533008	915	915	915	915	0
425	20241002	140200	32533008	915	915	915	915	0
426	20241002	140100	32533008	915	915	915	915	1
427	20241002	140000	32532093	914	914	914	914	0
428	20241002	135900	32532093	914	914	914	914	0
429	20241002	135800	32532093	914	915	915	914	1107
430	20241002	135700	31520193	916	916	916	916	0
431	20241002	135600	31520193	916	916	916	916	0
432	20241002	135500	31520193	916	916	916	916	11
433	20241002	135400	31510117	921	921	921	921	0
434	20241002	135300	31510117	921	921	921	921	0
435	20241002	135200	31510117	921	921	921	921	0
436	20241002	135100	31510117	921	921	921	921	0
437	20241002	135000	31510117	921	921	921	921	0
438	20241002	134900	31510117	921	921	921	921	0
439	20241002	134800	31510117	921	921	921	921	0
440	20241002	134700	31510117	921	921	921	921	0
441	20241002	134600	31510117	921	921	921	921	0
442	20241002	134500	31510117	921	921	921	921	0
443	20241002	134400	31510117	921	921	921	921	0
444	20241002	134300	31510117	921	921	921	921	0
445	20241002	134200	31510117	921	921	921	921	0
446	20241002	134100	31510117	921	921	921	921	0
447	20241002	134000	31510117	921	921	921	921	0
448	20241002	133900	31510117	921	921	921	921	0
449	20241002	133800	31510117	921	921	921	921	0
450	20241002	133700	31510117	921	921	921	921	0
451	20241002	133600	31510117	921	921	921	921	0
452	20241002	133500	31510117	921	921	921	921	0
453	20241002	133400	31510117	921	921	921	921	0
454	20241002	133300	31510117	921	921	921	921	0
455	20241002	133200	31510117	921	921	921	921	0
456	20241002	133100	31510117	921	921	921	921	0
457	20241002	133000	31510117	921	921	921	921	0
458	20241002	132900	31510117	921	921	921	921	0
459	20241002	132800	31510117	921	921	921	921	0
460	20241002	132700	31510117	921	921	921	921	0
461	20241002	132600	31510117	921	921	921	921	0
462	20241002	132500	31510117	921	921	921	921	0
463	20241002	132400	31510117	921	921	921	921	0
464	20241002	132300	31510117	921	921	921	921	0
465	20241002	132200	31510117	921	921	921	921	50
466	20241002	132100	31464067	921	921	921	921	0
467	20241002	132000	31464067	921	921	921	921	0
468	20241002	131900	31464067	921	921	921	921	0
469	20241002	131800	31464067	921	921	921	921	0
470	20241002	131700	31464067	921	921	921	921	0
471	20241002	131600	31464067	921	921	921	921	5
472	20241002	131500	31459462	921	921	921	921	0
473	20241002	131400	31459462	921	921	921	921	0
474	20241002	131300	31459462	921	921	921	921	0
475	20241002	131200	31459462	921	921	921	921	2
476	20241002	131100	31457620	921	921	921	921	0
477	20241002	131000	31457620	921	921	921	921	0
478	20241002	130900	31457620	921	921	921	921	13
479	20241002	130800	31445647	915	915	915	915	10
480	20241002	130700	31436497	921	921	921	921	0
481	20241002	130600	31436497	921	921	921	921	0
482	20241002	130500	31436497	921	921	921	921	0
483	20241002	130400	31436497	921	921	921	921	22
484	20241002	130300	31416235	921	921	921	921	1
485	20241002	130200	31415314	914	914	914	914	0
486	20241002	130100	31415314	914	914	914	914	0
487	20241002	130000	31415314	914	914	914	914	0
488	20241002	125900	31415314	914	914	914	914	0
489	20241002	125800	31415314	914	914	914	914	0
490	20241002	125700	31415314	914	914	914	914	0
491	20241002	125600	31415314	914	914	914	914	0
492	20241002	125500	31415314	914	914	914	914	0
493	20241002	125400	31415314	914	914	914	914	3
494	20241002	125300	31412572	922	922	922	922	0
495	20241002	125200	31412572	922	922	922	922	0
496	20241002	125100	31412572	922	922	922	922	0
497	20241002	125000	31412572	922	922	922	922	0
498	20241002	124900	31412572	922	922	922	922	0
499	20241002	124800	31412572	922	922	922	922	0
500	20241002	124700	31412572	922	922	922	922	0
501	20241002	124600	31412572	922	922	922	922	0
502	20241002	124500	31412572	922	922	922	922	3
503	20241002	124400	31409806	915	922	923	915	5303
504	20241002	124300	26517651	923	923	923	923	0
505	20241002	124200	26517651	923	923	923	923	0
506	20241002	124100	26517651	923	923	923	923	0
507	20241002	124000	26517651	923	923	923	923	0
508	20241002	123900	26517651	923	923	923	923	0
509	20241002	123800	26517651	923	923	923	923	0
510	20241002	123700	26517651	923	923	923	923	0
511	20241002	123600	26517651	923	923	923	923	0
512	20241002	123500	26517651	923	923	923	923	0
513	20241002	123400	26517651	923	923	923	923	0
514	20241002	123300	26517651	923	923	923	923	0
515	20241002	123200	26517651	923	923	923	923	0
516	20241002	123100	26517651	923	923	923	923	541
517	20241002	123000	26018308	923	923	923	923	0
518	20241002	122900	26018308	923	923	923	923	0
519	20241002	122800	26018308	923	923	923	923	0
520	20241002	122700	26018308	923	923	923	923	0
521	20241002	122600	26018308	923	923	923	923	0
522	20241002	122500	26018308	923	923	923	923	0
523	20241002	122400	26018308	923	923	923	923	0
524	20241002	122300	26018308	923	923	923	923	0
525	20241002	122200	26018308	923	923	923	923	0
526	20241002	122100	26018308	923	923	923	923	0
527	20241002	122000	26018308	923	923	923	923	0
528	20241002	121900	26018308	923	923	923	923	0
529	20241002	121800	26018308	923	923	923	923	0
530	20241002	121700	26018308	923	923	923	923	0
531	20241002	121600	26018308	923	923	923	923	0
532	20241002	121500	26018308	923	923	923	923	0
533	20241002	121400	26018308	923	923	923	923	0
534	20241002	121300	26018308	923	923	923	923	0
535	20241002	121200	26018308	923	923	923	923	0
536	20241002	121100	26018308	923	923	923	923	0
537	20241002	121000	26018308	923	923	923	923	0
538	20241002	120900	26018308	923	923	923	923	0
539	20241002	120800	26018308	923	923	923	923	5
540	20241002	120700	26013693	923	923	923	923	0
541	20241002	120600	26013693	923	923	923	923	0
542	20241002	120500	26013693	923	923	923	923	25
543	20241002	120400	25990618	924	923	924	923	96
544	20241002	120300	25901944	925	925	925	925	0
545	20241002	120200	25901944	925	925	925	925	0
546	20241002	120100	25901944	925	925	925	925	0
547	20241002	120000	25901944	925	925	925	925	0
548	20241002	115900	25901944	925	925	925	925	0
549	20241002	115800	25901944	925	925	925	925	0
550	20241002	115700	25901944	925	925	925	925	0
551	20241002	115600	25901944	925	925	925	925	0
552	20241002	115500	25901944	925	925	925	925	0
553	20241002	115400	25901944	925	925	925	925	0
554	20241002	115300	25901944	925	925	925	925	0
555	20241002	115200	25901944	925	925	925	925	0
556	20241002	115100	25901944	925	925	925	925	0
557	20241002	115000	25901944	925	925	925	925	0
558	20241002	114900	25901944	925	925	925	925	0
559	20241002	114800	25901944	925	925	925	925	0
560	20241002	114700	25901944	925	925	925	925	0
561	20241002	114600	25901944	925	925	925	925	0
562	20241002	114500	25901944	925	925	925	925	0
563	20241002	114400	25901944	925	925	925	925	0
564	20241002	114300	25901944	925	925	925	925	0
565	20241002	114200	25901944	925	925	925	925	0
566	20241002	114100	25901944	925	925	925	925	0
567	20241002	114000	25901944	925	925	925	925	0
568	20241002	113900	25901944	925	925	925	925	0
569	20241002	113800	25901944	925	925	925	925	0
570	20241002	113700	25901944	925	925	925	925	0
571	20241002	113600	25901944	925	925	925	925	0
572	20241002	113500	25901944	925	925	925	925	0
573	20241002	113400	25901944	925	925	925	925	0
574	20241002	113300	25901944	925	925	925	925	0
575	20241002	113200	25901944	925	925	925	925	0
576	20241002	113100	25901944	925	925	925	925	0
577	20241002	113000	25901944	925	925	925	925	0
578	20241002	112900	25901944	925	925	925	925	0
579	20241002	112800	25901944	925	925	925	925	0
580	20241002	112700	25901944	925	925	925	925	0
581	20241002	112600	25901944	925	925	925	925	0
582	20241002	112500	25901944	925	925	925	925	0
583	20241002	112400	25901944	925	925	925	925	0
584	20241002	112300	25901944	925	925	925	925	0
585	20241002	112200	25901944	925	925	925	925	0
586	20241002	112100	25901944	925	924	925	924	42
587	20241002	112000	25863124	925	925	925	925	0
588	20241002	111900	25863124	925	925	925	925	0
589	20241002	111800	25863124	925	925	925	925	0
590	20241002	111700	25863124	925	925	925	925	0
591	20241002	111600	25863124	925	925	925	925	0
592	20241002	111500	25863124	925	925	925	925	0
593	20241002	111400	25863124	925	925	925	925	0
594	20241002	111300	25863124	925	925	925	925	0
595	20241002	111200	25863124	925	925	925	925	0
596	20241002	111100	25863124	925	925	925	925	0
597	20241002	111000	25863124	925	925	925	925	0
598	20241002	110900	25863124	925	925	925	925	0
599	20241002	110800	25863124	925	925	925	925	0
600	20241002	110700	25863124	925	925	925	925	0
601	20241002	110600	25863124	925	925	925	925	0
602	20241002	110500	25863124	925	925	925	925	0
603	20241002	110400	25863124	925	925	925	925	0
604	20241002	110300	25863124	925	925	925	925	0
605	20241002	110200	25863124	925	925	925	925	0
606	20241002	110100	25863124	925	925	925	925	0
607	20241002	110000	25863124	925	925	925	925	0
608	20241002	105900	25863124	925	925	925	925	0
609	20241002	105800	25863124	925	925	925	925	0
610	20241002	105700	25863124	925	925	925	925	0
611	20241002	105600	25863124	925	925	925	925	0
612	20241002	105500	25863124	925	925	925	925	0
613	20241002	105400	25863124	925	925	925	925	0
614	20241002	105300	25863124	925	925	925	925	0
615	20241002	105200	25863124	925	925	925	925	2634
616	20241002	105100	23426674	926	926	926	926	0
617	20241002	105000	23426674	926	926	926	926	0
618	20241002	104900	23426674	926	926	926	926	0
619	20241002	104800	23426674	926	927	927	926	2
620	20241002	104700	23424821	925	925	925	925	0
621	20241002	104600	23424821	925	926	926	925	344
622	20241002	104500	23106605	926	926	926	926	91
623	20241002	104400	23022339	925	925	925	925	0
624	20241002	104300	23022339	925	921	925	921	2039
625	20241002	104200	21136652	920	920	920	920	185
626	20241002	104100	20966452	920	920	920	920	0
627	20241002	104000	20966452	920	919	920	919	815
628	20241002	103900	20216665	920	920	920	920	0
629	20241002	103800	20216665	920	920	920	920	0
630	20241002	103700	20216665	920	920	920	920	0
631	20241002	103600	20216665	920	920	920	920	0
632	20241002	103500	20216665	920	920	920	920	0
633	20241002	103400	20216665	920	920	920	920	0
634	20241002	103300	20216665	920	920	920	920	0
635	20241002	103200	20216665	920	920	920	920	0
636	20241002	103100	20216665	920	920	920	920	3
637	20241002	103000	20213905	920	920	920	920	0
638	20241002	102900	20213905	920	920	920	920	0
639	20241002	102800	20213905	920	920	920	920	0
640	20241002	102700	20213905	920	920	920	920	0
641	20241002	102600	20213905	920	920	920	920	0
642	20241002	102500	20213905	920	920	920	920	0
643	20241002	102400	20213905	920	920	920	920	0
644	20241002	102300	20213905	920	920	920	920	0
645	20241002	102200	20213905	920	920	920	920	0
646	20241002	102100	20213905	920	920	920	920	0
647	20241002	102000	20213905	920	920	920	920	11
648	20241002	101900	20203785	920	920	920	920	60
649	20241002	101800	20148585	920	920	920	920	250
650	20241002	101700	19918585	919	919	919	919	10
651	20241002	101600	19909395	919	919	919	919	0
652	20241002	101500	19909395	919	919	919	919	47
653	20241002	101400	19866202	919	919	919	919	0
654	20241002	101300	19866202	919	916	919	916	500
655	20241002	101200	19407562	916	915	916	915	1000
656	20241002	101100	18492391	917	914	917	914	1991
657	20241002	101000	16668948	914	914	914	914	0
658	20241002	100900	16668948	914	914	914	914	1
659	20241002	100800	16668034	913	913	913	913	245
660	20241002	100700	16444349	915	915	915	915	4
661	20241002	100600	16440689	911	911	911	911	0
662	20241002	100500	16440689	911	911	911	911	10
663	20241002	100400	16431579	915	915	915	915	0
664	20241002	100300	16431579	915	915	915	915	0
665	20241002	100200	16431579	915	915	915	915	1
666	20241002	100100	16430664	911	911	911	911	689
667	20241002	100000	15802985	915	915	915	915	0
668	20241002	095900	15802985	915	915	915	915	0
669	20241002	095800	15802985	915	915	915	915	0
670	20241002	095700	15802985	915	915	915	915	0
671	20241002	095600	15802985	915	915	915	915	0
672	20241002	095500	15802985	915	915	915	915	0
673	20241002	095400	15802985	915	915	915	915	0
674	20241002	095300	15802985	915	915	915	915	0
675	20241002	095200	15802985	915	915	915	915	0
676	20241002	095100	15802985	915	915	915	915	0
677	20241002	095000	15802985	915	915	915	915	0
678	20241002	094900	15802985	915	915	915	915	0
679	20241002	094800	15802985	915	915	915	915	0
680	20241002	094700	15802985	915	915	915	915	1
681	20241002	094600	15802070	915	915	915	915	14
682	20241002	094500	15789260	915	915	915	915	3
683	20241002	094400	15786515	915	915	915	915	0
684	20241002	094300	15786515	915	915	915	915	0
685	20241002	094200	15786515	915	915	915	915	0
686	20241002	094100	15786515	915	915	915	915	0
687	20241002	094000	15786515	915	915	915	915	0
688	20241002	093900	15786515	915	915	915	915	0
689	20241002	093800	15786515	915	915	915	915	150
690	20241002	093700	15649265	910	910	910	910	0
691	20241002	093600	15649265	910	910	910	910	30
692	20241002	093500	15621965	915	915	915	915	0
693	20241002	093400	15621965	915	915	915	915	0
694	20241002	093300	15621965	915	915	915	915	6
695	20241002	093200	15616475	905	905	905	905	0
696	20241002	093100	15616475	905	905	905	905	0
697	20241002	093000	15616475	905	905	905	905	0
698	20241002	092900	15616475	905	905	905	905	0
699	20241002	092800	15616475	905	905	905	905	0
700	20241002	092700	15616475	905	905	905	905	0
701	20241002	092600	15616475	905	910	910	905	1550
702	20241002	092500	14211956	910	910	910	910	20
703	20241002	092400	14193756	917	917	917	917	10
704	20241002	092300	14184586	917	917	917	917	5
705	20241002	092200	14180001	917	917	917	917	13
706	20241002	092100	14168080	919	919	919	919	0
707	20241002	092000	14168080	919	919	919	919	10
708	20241002	091900	14158890	919	919	919	919	1
709	20241002	091800	14157971	906	926	926	906	1002
710	20241002	091700	13248893	910	910	910	910	0
711	20241002	091600	13248893	910	910	910	910	586
712	20241002	091500	12715633	910	910	910	910	0
713	20241002	091400	12715633	910	910	910	910	0
714	20241002	091300	12715633	910	910	910	910	0
715	20241002	091200	12715633	910	910	910	910	200
716	20241002	091100	12533633	911	911	913	911	8896
717	20241002	091000	4421807	910	910	910	910	3894
718	20241002	090900	878267	910	910	910	910	848
719	20241002	090800	106587	911	911	911	911	0
720	20241002	090700	106587	911	911	911	911	0
721	20241002	090600	106587	911	911	911	911	0
722	20241002	090500	106587	911	911	911	911	0
723	20241002	090400	106587	911	911	911	911	0
724	20241002	090300	106587	911	911	911	911	0
725	20241002	090200	106587	911	911	911	911	0
726	20241002	090100	106587	911	911	911	911	0
727	20241002	090000	106587	911	911	911	911	117