KissMeData/097780/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	201900	43206713	907	907	907	907	601
3	20241007	201800	43206713	907	907	907	907	0
4	20241007	201700	43206713	907	907	907	907	0
5	20241007	201600	43206713	907	907	907	907	0
6	20241007	201500	43206713	907	907	907	907	0
7	20241007	201400	43206713	907	907	907	907	0
8	20241007	201300	43206713	907	907	907	907	0
9	20241007	201200	43206713	907	907	907	907	0
10	20241007	201100	43206713	907	907	907	907	0
11	20241007	201000	43206713	907	907	907	907	0
12	20241007	200900	43206713	907	907	907	907	0
13	20241007	200800	43206713	907	907	907	907	0
14	20241007	200700	43206713	907	907	907	907	0
15	20241007	200600	43206713	907	907	907	907	0
16	20241007	200500	43206713	907	907	907	907	0
17	20241007	200400	43206713	907	907	907	907	0
18	20241007	200300	43206713	907	907	907	907	0
19	20241007	200200	43206713	907	907	907	907	0
20	20241007	200100	43206713	907	907	907	907	0
21	20241007	200000	43206713	907	907	907	907	0
22	20241007	195900	43206713	907	907	907	907	0
23	20241007	195800	43206713	907	907	907	907	0
24	20241007	195700	43206713	907	907	907	907	0
25	20241007	195600	43206713	907	907	907	907	0
26	20241007	195500	43206713	907	907	907	907	0
27	20241007	195400	43206713	907	907	907	907	0
28	20241007	195300	43206713	907	907	907	907	0
29	20241007	195200	43206713	907	907	907	907	0
30	20241007	195100	43206713	907	907	907	907	0
31	20241007	195000	43206713	907	907	907	907	0
32	20241007	194900	43206713	907	907	907	907	601
33	20241007	194800	43206713	907	907	907	907	0
34	20241007	194700	43206713	907	907	907	907	0
35	20241007	194600	43206713	907	907	907	907	0
36	20241007	194500	43206713	907	907	907	907	0
37	20241007	194400	43206713	907	907	907	907	0
38	20241007	194300	43206713	907	907	907	907	0
39	20241007	194200	43206713	907	907	907	907	0
40	20241007	194100	43206713	907	907	907	907	0
41	20241007	194000	43206713	907	907	907	907	0
42	20241007	193900	43206713	907	907	907	907	0
43	20241007	193800	43206713	907	907	907	907	0
44	20241007	193700	43206713	907	907	907	907	0
45	20241007	193600	43206713	907	907	907	907	0
46	20241007	193500	43206713	907	907	907	907	0
47	20241007	193400	43206713	907	907	907	907	0
48	20241007	193300	43206713	907	907	907	907	0
49	20241007	193200	43206713	907	907	907	907	0
50	20241007	193100	43206713	907	907	907	907	0
51	20241007	193000	43206713	907	907	907	907	0
52	20241007	192900	43206713	907	907	907	907	0
53	20241007	192800	43206713	907	907	907	907	0
54	20241007	192700	43206713	907	907	907	907	0
55	20241007	192600	43206713	907	907	907	907	0
56	20241007	192500	43206713	907	907	907	907	0
57	20241007	192400	43206713	907	907	907	907	0
58	20241007	192300	43206713	907	907	907	907	0
59	20241007	192200	43206713	907	907	907	907	0
60	20241007	192100	43206713	907	907	907	907	0
61	20241007	192000	43206713	907	907	907	907	0
62	20241007	191900	43206713	907	907	907	907	601
63	20241007	191800	43206713	907	907	907	907	0
64	20241007	191700	43206713	907	907	907	907	0
65	20241007	191600	43206713	907	907	907	907	0
66	20241007	191500	43206713	907	907	907	907	0
67	20241007	191400	43206713	907	907	907	907	0
68	20241007	191300	43206713	907	907	907	907	0
69	20241007	191200	43206713	907	907	907	907	0
70	20241007	191100	43206713	907	907	907	907	0
71	20241007	191000	43206713	907	907	907	907	0
72	20241007	190900	43206713	907	907	907	907	0
73	20241007	190800	43206713	907	907	907	907	0
74	20241007	190700	43206713	907	907	907	907	0
75	20241007	190600	43206713	907	907	907	907	0
76	20241007	190500	43206713	907	907	907	907	0
77	20241007	190400	43206713	907	907	907	907	0
78	20241007	190300	43206713	907	907	907	907	0
79	20241007	190200	43206713	907	907	907	907	0
80	20241007	190100	43206713	907	907	907	907	0
81	20241007	190000	43206713	907	907	907	907	0
82	20241007	185900	43206713	907	907	907	907	0
83	20241007	185800	43206713	907	907	907	907	0
84	20241007	185700	43206713	907	907	907	907	0
85	20241007	185600	43206713	907	907	907	907	0
86	20241007	185500	43206713	907	907	907	907	0
87	20241007	185400	43206713	907	907	907	907	0
88	20241007	185300	43206713	907	907	907	907	0
89	20241007	185200	43206713	907	907	907	907	0
90	20241007	185100	43206713	907	907	907	907	0
91	20241007	185000	43206713	907	907	907	907	0
92	20241007	184900	43206713	907	907	907	907	601
93	20241007	184800	43206713	907	907	907	907	0
94	20241007	184700	43206713	907	907	907	907	0
95	20241007	184600	43206713	907	907	907	907	0
96	20241007	184500	43206713	907	907	907	907	0
97	20241007	184400	43206713	907	907	907	907	0
98	20241007	184300	43206713	907	907	907	907	0
99	20241007	184200	43206713	907	907	907	907	0
100	20241007	184100	43206713	907	907	907	907	0
101	20241007	184000	43206713	907	907	907	907	0
102	20241007	183900	43206713	907	907	907	907	0
103	20241007	183800	43206713	907	907	907	907	0
104	20241007	183700	43206713	907	907	907	907	0
105	20241007	183600	43206713	907	907	907	907	0
106	20241007	183500	43206713	907	907	907	907	0
107	20241007	183400	43206713	907	907	907	907	0
108	20241007	183300	43206713	907	907	907	907	0
109	20241007	183200	43206713	907	907	907	907	0
110	20241007	183100	43206713	907	907	907	907	0
111	20241007	183000	43206713	907	907	907	907	0
112	20241007	182900	43206713	907	907	907	907	0
113	20241007	182800	43206713	907	907	907	907	0
114	20241007	182700	43206713	907	907	907	907	0
115	20241007	182600	43206713	907	907	907	907	0
116	20241007	182500	43206713	907	907	907	907	0
117	20241007	182400	43206713	907	907	907	907	0
118	20241007	182300	43206713	907	907	907	907	0
119	20241007	182200	43206713	907	907	907	907	0
120	20241007	182100	43206713	907	907	907	907	0
121	20241007	182000	43206713	907	907	907	907	0
122	20241007	181900	43206713	907	907	907	907	601
123	20241007	181800	43206713	907	907	907	907	0
124	20241007	181700	43206713	907	907	907	907	0
125	20241007	181600	43206713	907	907	907	907	0
126	20241007	181500	43206713	907	907	907	907	0
127	20241007	181400	43206713	907	907	907	907	0
128	20241007	181300	43206713	907	907	907	907	0
129	20241007	181200	43206713	907	907	907	907	0
130	20241007	181100	43206713	907	907	907	907	0
131	20241007	181000	43206713	907	907	907	907	0
132	20241007	180900	43206713	907	907	907	907	0
133	20241007	180800	43206713	907	907	907	907	0
134	20241007	180700	43206713	907	907	907	907	0
135	20241007	180600	43206713	907	907	907	907	0
136	20241007	180500	43206713	907	907	907	907	0
137	20241007	180400	43206713	907	907	907	907	0
138	20241007	180300	43206713	907	907	907	907	0
139	20241007	180200	43206713	907	907	907	907	0
140	20241007	180100	43206713	907	907	907	907	0
141	20241007	180000	43206713	907	907	907	907	0
142	20241007	175900	43206713	907	907	907	907	0
143	20241007	175800	43206713	907	907	907	907	0
144	20241007	175700	43206713	907	907	907	907	0
145	20241007	175600	43206713	907	907	907	907	0
146	20241007	175500	43206713	907	907	907	907	0
147	20241007	175400	43206713	907	907	907	907	0
148	20241007	175300	43206713	907	907	907	907	0
149	20241007	175200	43206713	907	907	907	907	0
150	20241007	175100	43206713	907	907	907	907	0
151	20241007	175000	43206713	907	907	907	907	0
152	20241007	174900	43206713	907	907	907	907	601
153	20241007	174800	43206713	907	907	907	907	0
154	20241007	174700	43206713	907	907	907	907	0
155	20241007	174600	43206713	907	907	907	907	0
156	20241007	174500	43206713	907	907	907	907	0
157	20241007	174400	43206713	907	907	907	907	0
158	20241007	174300	43206713	907	907	907	907	0
159	20241007	174200	43206713	907	907	907	907	0
160	20241007	174100	43206713	907	907	907	907	0
161	20241007	174000	43206713	907	907	907	907	0
162	20241007	173900	43206713	907	907	907	907	0
163	20241007	173800	43206713	907	907	907	907	0
164	20241007	173700	43206713	907	907	907	907	0
165	20241007	173600	43206713	907	907	907	907	0
166	20241007	173500	43206713	907	907	907	907	0
167	20241007	173400	43206713	907	907	907	907	0
168	20241007	173300	43206713	907	907	907	907	0
169	20241007	173200	43206713	907	907	907	907	0
170	20241007	173100	43206713	907	907	907	907	0
171	20241007	173000	43206713	907	907	907	907	0
172	20241007	172900	43206713	907	907	907	907	0
173	20241007	172800	43206713	907	907	907	907	0
174	20241007	172700	43206713	907	907	907	907	0
175	20241007	172600	43206713	907	907	907	907	0
176	20241007	172500	43206713	907	907	907	907	0
177	20241007	172400	43206713	907	907	907	907	0
178	20241007	172300	43206713	907	907	907	907	0
179	20241007	172200	43206713	907	907	907	907	0
180	20241007	172100	43206713	907	907	907	907	0
181	20241007	172000	43206713	907	907	907	907	0
182	20241007	171900	43206713	907	907	907	907	601
183	20241007	171800	43206713	907	907	907	907	0
184	20241007	171700	43206713	907	907	907	907	0
185	20241007	171600	43206713	907	907	907	907	0
186	20241007	171500	43206713	907	907	907	907	0
187	20241007	171400	43206713	907	907	907	907	0
188	20241007	171300	43206713	907	907	907	907	0
189	20241007	171200	43206713	907	907	907	907	0
190	20241007	171100	43206713	907	907	907	907	0
191	20241007	171000	43206713	907	907	907	907	0
192	20241007	170900	43206713	907	907	907	907	0
193	20241007	170800	43206713	907	907	907	907	0
194	20241007	170700	43206713	907	907	907	907	0
195	20241007	170600	43206713	907	907	907	907	0
196	20241007	170500	43206713	907	907	907	907	0
197	20241007	170400	43206713	907	907	907	907	0
198	20241007	170300	43206713	907	907	907	907	0
199	20241007	170200	43206713	907	907	907	907	0
200	20241007	170100	43206713	907	907	907	907	0
201	20241007	170000	43206713	907	907	907	907	0
202	20241007	165900	43206713	907	907	907	907	0
203	20241007	165800	43206713	907	907	907	907	0
204	20241007	165700	43206713	907	907	907	907	0
205	20241007	165600	43206713	907	907	907	907	0
206	20241007	165500	43206713	907	907	907	907	0
207	20241007	165400	43206713	907	907	907	907	0
208	20241007	165300	43206713	907	907	907	907	0
209	20241007	165200	43206713	907	907	907	907	0
210	20241007	165100	43206713	907	907	907	907	0
211	20241007	165000	43206713	907	907	907	907	0
212	20241007	164900	43206713	907	907	907	907	601
213	20241007	164800	43206713	907	907	907	907	0
214	20241007	164700	43206713	907	907	907	907	0
215	20241007	164600	43206713	907	907	907	907	0
216	20241007	164500	43206713	907	907	907	907	0
217	20241007	164400	43206713	907	907	907	907	0
218	20241007	164300	43206713	907	907	907	907	0
219	20241007	164200	43206713	907	907	907	907	0
220	20241007	164100	43206713	907	907	907	907	0
221	20241007	164000	43206713	907	907	907	907	0
222	20241007	163900	43206713	907	907	907	907	0
223	20241007	163800	43206713	907	907	907	907	0
224	20241007	163700	43206713	907	907	907	907	0
225	20241007	163600	43206713	907	907	907	907	0
226	20241007	163500	43206713	907	907	907	907	0
227	20241007	163400	43206713	907	907	907	907	0
228	20241007	163300	43206713	907	907	907	907	0
229	20241007	163200	43206713	907	907	907	907	0
230	20241007	163100	43206713	907	907	907	907	0
231	20241007	163000	43206713	907	907	907	907	0
232	20241007	162900	43206713	907	907	907	907	0
233	20241007	162800	43206713	907	907	907	907	0
234	20241007	162700	43206713	907	907	907	907	0
235	20241007	162600	43206713	907	907	907	907	0
236	20241007	162500	43206713	907	907	907	907	0
237	20241007	162400	43206713	907	907	907	907	0
238	20241007	162300	43206713	907	907	907	907	0
239	20241007	162200	43206713	907	907	907	907	0
240	20241007	162100	43206713	907	907	907	907	0
241	20241007	162000	43206713	907	907	907	907	0
242	20241007	161900	43206713	907	907	907	907	601
243	20241007	161800	43206713	907	907	907	907	0
244	20241007	161700	43206713	907	907	907	907	0
245	20241007	161600	43206713	907	907	907	907	0
246	20241007	161500	43206713	907	907	907	907	0
247	20241007	161400	43206713	907	907	907	907	0
248	20241007	161300	43206713	907	907	907	907	0
249	20241007	161200	43206713	907	907	907	907	0
250	20241007	161100	43206713	907	907	907	907	0
251	20241007	161000	43206713	907	907	907	907	0
252	20241007	160900	43206713	907	907	907	907	0
253	20241007	160800	43206713	907	907	907	907	0
254	20241007	160700	43206713	907	907	907	907	0
255	20241007	160600	43206713	907	907	907	907	0
256	20241007	160500	43206713	907	907	907	907	0
257	20241007	160400	43206713	907	907	907	907	0
258	20241007	160300	43206713	907	907	907	907	0
259	20241007	160200	43206713	907	907	907	907	0
260	20241007	160100	43206713	907	907	907	907	0
261	20241007	160000	43206713	907	907	907	907	0
262	20241007	155900	43206713	907	907	907	907	0
263	20241007	155800	43206713	907	907	907	907	0
264	20241007	155700	43206713	907	907	907	907	0
265	20241007	155600	43206713	907	907	907	907	0
266	20241007	155500	43206713	907	907	907	907	0
267	20241007	155400	43206713	907	907	907	907	0
268	20241007	155300	43206713	907	907	907	907	0
269	20241007	155200	43206713	907	907	907	907	0
270	20241007	155100	43206713	907	907	907	907	0
271	20241007	155000	43206713	907	907	907	907	0
272	20241007	154900	43206713	907	907	907	907	601
273	20241007	154800	43206713	907	907	907	907	0
274	20241007	154700	43206713	907	907	907	907	0
275	20241007	154600	43206713	907	907	907	907	0
276	20241007	154500	43206713	907	907	907	907	0
277	20241007	154400	43206713	907	907	907	907	0
278	20241007	154300	43206713	907	907	907	907	0
279	20241007	154200	43206713	907	907	907	907	0
280	20241007	154100	43206713	907	907	907	907	0
281	20241007	154000	43206713	907	907	907	907	0
282	20241007	153900	43206713	907	907	907	907	0
283	20241007	153800	43206713	907	907	907	907	0
284	20241007	153700	43206713	907	907	907	907	0
285	20241007	153600	43206713	907	907	907	907	0
286	20241007	153500	43206713	907	907	907	907	0
287	20241007	153400	43206713	907	907	907	907	0
288	20241007	153300	43206713	907	907	907	907	0
289	20241007	153200	43206713	907	907	907	907	0
290	20241007	153100	43206713	907	907	907	907	0
291	20241007	153000	43206713	907	907	907	907	601
292	20241007	152900	42661606	906	906	906	906	0
293	20241007	152800	42661606	906	906	906	906	0
294	20241007	152700	42661606	906	906	906	906	0
295	20241007	152600	42661606	906	906	906	906	0
296	20241007	152500	42661606	906	906	906	906	0
297	20241007	152400	42661606	906	906	906	906	0
298	20241007	152300	42661606	906	906	906	906	0
299	20241007	152200	42661606	906	906	906	906	0
300	20241007	152100	42661606	906	906	906	906	0
301	20241007	152000	42661606	906	906	906	906	0
302	20241007	151900	42661606	906	906	906	906	33
303	20241007	151800	42631708	905	905	905	905	2
304	20241007	151700	42629898	906	906	906	906	111
305	20241007	151600	42529332	906	906	906	906	107
306	20241007	151500	42432390	906	906	906	906	0
307	20241007	151400	42432390	906	906	906	906	0
308	20241007	151300	42432390	906	906	906	906	0
309	20241007	151200	42432390	906	906	906	906	0
310	20241007	151100	42432390	906	906	906	906	0
311	20241007	151000	42432390	906	906	906	906	0
312	20241007	150900	42432390	906	906	906	906	4
313	20241007	150800	42428766	906	906	906	906	0
314	20241007	150700	42428766	906	906	906	906	0
315	20241007	150600	42428766	906	906	906	906	0
316	20241007	150500	42428766	906	905	906	905	60
317	20241007	150400	42374461	905	906	906	905	55
318	20241007	150300	42324676	906	906	906	906	0
319	20241007	150200	42324676	906	906	906	906	0
320	20241007	150100	42324676	906	906	906	906	0
321	20241007	150000	42324676	906	906	906	906	0
322	20241007	145900	42324676	906	906	906	906	0
323	20241007	145800	42324676	906	906	906	906	19
324	20241007	145700	42307462	906	906	906	906	0
325	20241007	145600	42307462	906	906	906	906	0
326	20241007	145500	42307462	906	906	906	906	0
327	20241007	145400	42307462	906	905	906	905	17
328	20241007	145300	42292075	906	906	906	906	0
329	20241007	145200	42292075	906	906	906	906	11
330	20241007	145100	42282109	906	906	907	906	1277
331	20241007	145000	41125144	906	906	906	906	943
332	20241007	144900	40270786	906	906	906	906	0
333	20241007	144800	40270786	906	906	907	906	1006
334	20241007	144700	39359344	906	906	906	906	0
335	20241007	144600	39359344	906	906	906	906	0
336	20241007	144500	39359344	906	906	906	906	0
337	20241007	144400	39359344	906	906	906	906	10
338	20241007	144300	39350284	906	906	906	906	0
339	20241007	144200	39350284	906	906	906	906	0
340	20241007	144100	39350284	906	906	906	906	0
341	20241007	144000	39350284	906	906	906	906	50
342	20241007	143900	39304984	906	906	906	906	0
343	20241007	143800	39304984	906	906	906	906	0
344	20241007	143700	39304984	906	906	906	906	0
345	20241007	143600	39304984	906	906	906	906	0
346	20241007	143500	39304984	906	906	906	906	0
347	20241007	143400	39304984	906	906	906	906	0
348	20241007	143300	39304984	906	906	906	906	0
349	20241007	143200	39304984	906	906	906	906	0
350	20241007	143100	39304984	906	906	906	906	9
351	20241007	143000	39296830	907	907	907	907	0
352	20241007	142900	39296830	907	907	907	907	0
353	20241007	142800	39296830	907	906	907	906	84
354	20241007	142700	39220653	905	905	907	904	21
355	20241007	142600	39201646	904	904	904	904	486
356	20241007	142500	38762302	904	904	904	904	0
357	20241007	142400	38762302	904	904	904	904	0
358	20241007	142300	38762302	904	904	904	904	0
359	20241007	142200	38762302	904	904	904	904	3
360	20241007	142100	38759590	904	904	904	904	0
361	20241007	142000	38759590	904	904	904	904	0
362	20241007	141900	38759590	904	904	904	904	0
363	20241007	141800	38759590	904	904	904	904	0
364	20241007	141700	38759590	904	904	904	904	358
365	20241007	141600	38435958	904	904	904	904	0
366	20241007	141500	38435958	904	904	904	904	0
367	20241007	141400	38435958	904	904	904	904	0
368	20241007	141300	38435958	904	904	904	904	0
369	20241007	141200	38435958	904	904	904	904	50
370	20241007	141100	38390758	904	904	904	904	0
371	20241007	141000	38390758	904	904	904	904	0
372	20241007	140900	38390758	904	904	904	904	113
373	20241007	140800	38288606	907	904	907	904	1056
374	20241007	140700	37333778	904	904	904	904	61
375	20241007	140600	37278634	905	905	905	905	0
376	20241007	140500	37278634	905	905	905	905	0
377	20241007	140400	37278634	905	905	905	905	15
378	20241007	140300	37265059	907	907	907	907	0
379	20241007	140200	37265059	907	904	907	904	32
380	20241007	140100	37236112	904	904	904	904	27
381	20241007	140000	37211704	904	904	904	904	0
382	20241007	135900	37211704	904	904	904	904	5
383	20241007	135800	37207184	904	904	904	904	0
384	20241007	135700	37207184	904	903	904	903	22
385	20241007	135600	37187308	907	904	907	904	5
386	20241007	135500	37182776	903	903	907	903	317
387	20241007	135400	36896513	903	903	903	903	444
388	20241007	135300	36495581	903	903	903	903	102
389	20241007	135200	36403475	907	907	907	907	0
390	20241007	135100	36403475	907	904	907	904	5
391	20241007	135000	36398943	907	904	907	904	6
392	20241007	134900	36393507	907	907	907	907	0
393	20241007	134800	36393507	907	907	907	907	0
394	20241007	134700	36393507	907	907	907	907	0
395	20241007	134600	36393507	907	907	907	907	0
396	20241007	134500	36393507	907	907	907	907	0
397	20241007	134400	36393507	907	907	907	907	0
398	20241007	134300	36393507	907	904	907	904	3
399	20241007	134200	36390789	904	904	904	904	1
400	20241007	134100	36389885	907	903	907	903	15
401	20241007	134000	36376323	907	907	907	907	0
402	20241007	133900	36376323	907	903	907	903	29
403	20241007	133800	36350028	907	903	907	902	6251
404	20241007	133700	30710012	907	907	907	907	0
405	20241007	133600	30710012	907	904	907	904	3
406	20241007	133500	30707294	903	905	905	903	576
407	20241007	133400	30187111	907	907	907	907	0
408	20241007	133300	30187111	907	907	907	907	10
409	20241007	133200	30178041	907	904	907	904	98
410	20241007	133100	30089372	904	904	904	904	7
411	20241007	133000	30083044	907	904	907	904	4
412	20241007	132900	30079425	907	907	907	907	0
413	20241007	132800	30079425	907	907	907	907	0
414	20241007	132700	30079425	907	904	907	904	2
415	20241007	132600	30077614	904	904	907	904	3
416	20241007	132500	30074899	903	906	906	903	1049
417	20241007	132400	29125980	907	907	907	907	0
418	20241007	132300	29125980	907	907	907	907	0
419	20241007	132200	29125980	907	907	907	907	0
420	20241007	132100	29125980	907	907	907	907	0
421	20241007	132000	29125980	907	907	907	907	0
422	20241007	131900	29125980	907	907	907	907	0
423	20241007	131800	29125980	907	907	907	907	0
424	20241007	131700	29125980	907	907	907	907	0
425	20241007	131600	29125980	907	907	907	907	0
426	20241007	131500	29125980	907	907	907	907	3
427	20241007	131400	29123259	906	906	906	906	0
428	20241007	131300	29123259	906	906	906	906	671
429	20241007	131200	28515333	907	907	907	907	0
430	20241007	131100	28515333	907	907	907	907	0
431	20241007	131000	28515333	907	907	907	907	0
432	20241007	130900	28515333	907	907	907	907	0
433	20241007	130800	28515333	907	906	907	906	100
434	20241007	130700	28424634	907	907	907	907	0
435	20241007	130600	28424634	907	907	907	907	0
436	20241007	130500	28424634	907	907	907	907	0
437	20241007	130400	28424634	907	906	907	906	1005
438	20241007	130300	27514100	906	906	906	906	0
439	20241007	130200	27514100	906	906	906	906	0
440	20241007	130100	27514100	906	906	906	906	0
441	20241007	130000	27514100	906	906	906	906	0
442	20241007	125900	27514100	906	906	906	906	0
443	20241007	125800	27514100	906	905	906	905	14
444	20241007	125700	27501427	907	907	907	907	0
445	20241007	125600	27501427	907	907	907	907	0
446	20241007	125500	27501427	907	905	907	905	8
447	20241007	125400	27494181	905	905	905	905	2
448	20241007	125300	27492371	907	907	907	907	0
449	20241007	125200	27492371	907	907	907	907	0
450	20241007	125100	27492371	907	907	907	907	0
451	20241007	125000	27492371	907	907	907	907	0
452	20241007	124900	27492371	907	905	907	905	2
453	20241007	124800	27490559	907	907	907	907	0
454	20241007	124700	27490559	907	907	907	907	0
455	20241007	124600	27490559	907	907	907	907	0
456	20241007	124500	27490559	907	905	907	905	3
457	20241007	124400	27487840	905	905	907	905	4
458	20241007	124300	27484218	907	904	907	904	12
459	20241007	124200	27473366	904	904	904	904	0
460	20241007	124100	27473366	904	904	904	904	0
461	20241007	124000	27473366	904	904	904	904	0
462	20241007	123900	27473366	904	904	904	904	3
463	20241007	123800	27470654	907	904	907	904	3
464	20241007	123700	27467936	904	904	904	904	2
465	20241007	123600	27466128	904	904	904	904	0
466	20241007	123500	27466128	904	904	904	904	0
467	20241007	123400	27466128	904	904	904	904	3
468	20241007	123300	27463416	904	905	905	904	12
469	20241007	123200	27452567	907	904	907	904	19
470	20241007	123100	27435363	904	904	907	904	19
471	20241007	123000	27418154	907	904	907	904	12
472	20241007	122900	27407273	907	904	907	904	8
473	20241007	122800	27400029	904	903	904	903	13
474	20241007	122700	27388287	907	907	907	907	0
475	20241007	122600	27388287	907	903	907	903	5
476	20241007	122500	27383756	903	904	907	903	593
477	20241007	122400	26848091	905	905	905	905	0
478	20241007	122300	26848091	905	906	906	904	510
479	20241007	122200	26386997	907	907	907	907	1
480	20241007	122100	26386090	907	907	907	907	0
481	20241007	122000	26386090	907	907	907	907	0
482	20241007	121900	26386090	907	907	907	907	0
483	20241007	121800	26386090	907	907	907	907	0
484	20241007	121700	26386090	907	907	907	907	0
485	20241007	121600	26386090	907	907	907	907	0
486	20241007	121500	26386090	907	907	907	907	0
487	20241007	121400	26386090	907	907	907	907	0
488	20241007	121300	26386090	907	907	907	907	0
489	20241007	121200	26386090	907	907	907	907	0
490	20241007	121100	26386090	907	907	907	907	21
491	20241007	121000	26367043	907	907	907	907	1
492	20241007	120900	26366136	907	907	907	907	20
493	20241007	120800	26347996	907	907	907	907	1
494	20241007	120700	26347089	907	907	907	907	0
495	20241007	120600	26347089	907	907	907	907	0
496	20241007	120500	26347089	907	907	907	907	1000
497	20241007	120400	25440089	907	907	907	907	0
498	20241007	120300	25440089	907	907	907	907	0
499	20241007	120200	25440089	907	907	907	907	0
500	20241007	120100	25440089	907	907	907	907	0
501	20241007	120000	25440089	907	907	907	907	0
502	20241007	115900	25440089	907	907	907	907	0
503	20241007	115800	25440089	907	907	907	907	0
504	20241007	115700	25440089	907	907	907	907	0
505	20241007	115600	25440089	907	907	907	907	0
506	20241007	115500	25440089	907	907	907	907	0
507	20241007	115400	25440089	907	907	907	907	0
508	20241007	115300	25440089	907	907	907	907	0
509	20241007	115200	25440089	907	907	907	907	0
510	20241007	115100	25440089	907	907	907	907	0
511	20241007	115000	25440089	907	907	907	907	0
512	20241007	114900	25440089	907	907	907	907	0
513	20241007	114800	25440089	907	907	907	907	0
514	20241007	114700	25440089	907	907	907	907	0
515	20241007	114600	25440089	907	907	907	907	0
516	20241007	114500	25440089	907	907	907	907	0
517	20241007	114400	25440089	907	907	907	907	0
518	20241007	114300	25440089	907	907	907	907	5
519	20241007	114200	25435554	907	907	910	907	94
520	20241007	114100	25350281	907	907	907	907	45
521	20241007	114000	25309466	910	906	910	906	163
522	20241007	113900	25161776	906	906	906	906	0
523	20241007	113800	25161776	906	906	906	906	61
524	20241007	113700	25106510	906	906	906	906	50
525	20241007	113600	25061210	910	910	910	910	0
526	20241007	113500	25061210	910	910	910	910	0
527	20241007	113400	25061210	910	906	910	906	130
528	20241007	113300	24943336	906	906	906	906	35
529	20241007	113200	24911626	906	906	906	906	0
530	20241007	113100	24911626	906	906	906	906	30
531	20241007	113000	24884446	905	905	905	905	400
532	20241007	112900	24522446	909	909	909	909	0
533	20241007	112800	24522446	909	909	909	909	0
534	20241007	112700	24522446	909	909	909	909	0
535	20241007	112600	24522446	909	909	909	909	0
536	20241007	112500	24522446	909	909	909	909	0
537	20241007	112400	24522446	909	909	909	909	0
538	20241007	112300	24522446	909	909	909	909	0
539	20241007	112200	24522446	909	909	909	909	0
540	20241007	112100	24522446	909	909	909	909	0
541	20241007	112000	24522446	909	908	909	908	211
542	20241007	111900	24330856	908	905	908	905	205
543	20241007	111800	24145052	910	910	910	910	0
544	20241007	111700	24145052	910	910	910	910	0
545	20241007	111600	24145052	910	910	910	910	0
546	20241007	111500	24145052	910	910	910	910	0
547	20241007	111400	24145052	910	910	910	910	0
548	20241007	111300	24145052	910	910	910	910	0
549	20241007	111200	24145052	910	905	910	902	732
550	20241007	111100	23484430	910	910	910	910	0
551	20241007	111000	23484430	910	910	910	910	0
552	20241007	110900	23484430	910	910	910	910	0
553	20241007	110800	23484430	910	910	910	910	0
554	20241007	110700	23484430	910	908	910	905	605
555	20241007	110600	22936845	908	907	908	907	11
556	20241007	110500	22926858	910	910	910	910	0
557	20241007	110400	22926858	910	907	910	907	824
558	20241007	110300	22179478	907	907	907	907	0
559	20241007	110200	22179478	907	907	907	907	1
560	20241007	110100	22178571	910	910	910	910	0
561	20241007	110000	22178571	910	910	910	910	0
562	20241007	105900	22178571	910	910	910	910	0
563	20241007	105800	22178571	910	910	910	910	0
564	20241007	105700	22178571	910	910	910	910	0
565	20241007	105600	22178571	910	905	910	905	106
566	20241007	105500	22082626	905	907	907	904	2006
567	20241007	105400	20266228	910	908	910	908	27
568	20241007	105300	20241691	908	908	908	908	0
569	20241007	105200	20241691	908	908	908	908	0
570	20241007	105100	20241691	908	908	908	908	0
571	20241007	105000	20241691	908	908	908	908	100
572	20241007	104900	20150891	908	908	908	908	447
573	20241007	104800	19745015	908	908	908	908	0
574	20241007	104700	19745015	908	908	908	908	44
575	20241007	104600	19705063	908	908	908	908	0
576	20241007	104500	19705063	908	908	908	908	0
577	20241007	104400	19705063	908	908	908	908	0
578	20241007	104300	19705063	908	908	908	908	0
579	20241007	104200	19705063	908	908	908	908	0
580	20241007	104100	19705063	908	908	908	908	0
581	20241007	104000	19705063	908	908	908	908	0
582	20241007	103900	19705063	908	908	908	908	11
583	20241007	103800	19695075	909	909	909	909	1
584	20241007	103700	19694166	909	909	909	909	0
585	20241007	103600	19694166	909	909	909	909	0
586	20241007	103500	19694166	909	909	909	909	0
587	20241007	103400	19694166	909	909	909	909	0
588	20241007	103300	19694166	909	909	909	909	0
589	20241007	103200	19694166	909	909	909	909	0
590	20241007	103100	19694166	909	909	909	909	55
591	20241007	103000	19644171	909	909	909	909	32
592	20241007	102900	19615083	909	911	911	908	3002
593	20241007	102800	16883537	912	912	912	912	0
594	20241007	102700	16883537	912	912	912	912	0
595	20241007	102600	16883537	912	912	912	912	0
596	20241007	102500	16883537	912	912	912	912	1
597	20241007	102400	16882625	912	911	912	911	3
598	20241007	102300	16879890	912	912	912	912	0
599	20241007	102200	16879890	912	912	912	912	0
600	20241007	102100	16879890	912	912	912	912	0
601	20241007	102000	16879890	912	912	912	912	0
602	20241007	101900	16879890	912	912	912	912	2
603	20241007	101800	16878066	911	912	912	911	941
604	20241007	101700	16020774	912	912	912	912	7
605	20241007	101600	16014390	912	912	912	912	0
606	20241007	101500	16014390	912	912	912	912	0
607	20241007	101400	16014390	912	912	912	912	0
608	20241007	101300	16014390	912	912	912	912	0
609	20241007	101200	16014390	912	911	912	911	3
610	20241007	101100	16011655	912	912	912	912	2
611	20241007	101000	16009831	911	911	911	911	60
612	20241007	100900	15955171	912	912	912	912	0
613	20241007	100800	15955171	912	912	912	911	613
614	20241007	100700	15396721	912	912	912	912	2
615	20241007	100600	15394897	911	911	911	911	2988
616	20241007	100500	12672829	912	912	912	912	0
617	20241007	100400	12672829	912	912	912	912	64
618	20241007	100300	12614461	912	912	912	912	0
619	20241007	100200	12614461	912	912	912	912	11
620	20241007	100100	12604429	912	912	912	912	0
621	20241007	100000	12604429	912	912	912	912	0
622	20241007	095900	12604429	912	912	912	912	888
623	20241007	095800	11794573	912	912	912	912	0
624	20241007	095700	11794573	912	912	912	912	0
625	20241007	095600	11794573	912	912	912	912	0
626	20241007	095500	11794573	912	912	912	912	0
627	20241007	095400	11794573	912	912	912	912	0
628	20241007	095300	11794573	912	911	912	911	252
629	20241007	095200	11564999	912	908	912	908	8997
630	20241007	095100	3367962	911	911	911	911	0
631	20241007	095000	3367962	911	911	911	911	0
632	20241007	094900	3367962	911	908	911	908	2
633	20241007	094800	3366143	908	908	908	908	0
634	20241007	094700	3366143	908	908	908	908	1
635	20241007	094600	3365235	911	908	911	908	84
636	20241007	094500	3288735	908	908	911	908	12
637	20241007	094400	3277836	911	911	911	911	0
638	20241007	094300	3277836	911	911	911	911	0
639	20241007	094200	3277836	911	911	911	911	0
640	20241007	094100	3277836	911	911	911	911	0
641	20241007	094000	3277836	911	911	911	911	0
642	20241007	093900	3277836	911	911	911	911	0
643	20241007	093800	3277836	911	911	911	911	0
644	20241007	093700	3277836	911	907	911	907	14
645	20241007	093600	3265130	907	907	911	907	5
646	20241007	093500	3260591	907	907	911	907	1002
647	20241007	093400	2347781	911	911	911	911	0
648	20241007	093300	2347781	911	907	911	907	5
649	20241007	093200	2343238	911	911	911	911	0
650	20241007	093100	2343238	911	907	911	907	3
651	20241007	093000	2340513	911	907	911	907	10
652	20241007	092900	2331431	907	907	911	907	11
653	20241007	092800	2321434	911	911	911	911	0
654	20241007	092700	2321434	911	911	911	911	0
655	20241007	092600	2321434	911	907	911	907	4
656	20241007	092500	2317798	907	907	907	907	9
657	20241007	092400	2309635	907	907	907	907	0
658	20241007	092300	2309635	907	907	907	907	0
659	20241007	092200	2309635	907	906	911	906	6
660	20241007	092100	2304192	911	906	911	906	31
661	20241007	092000	2275969	911	911	911	911	0
662	20241007	091900	2275969	911	907	911	907	2
663	20241007	091800	2274151	906	906	906	906	0
664	20241007	091700	2274151	906	905	911	905	65
665	20241007	091600	2215287	912	906	912	905	125
666	20241007	091500	2102018	906	907	912	906	51
667	20241007	091400	2055799	907	906	912	906	14
668	20241007	091300	2043101	912	907	912	907	2
669	20241007	091200	2041282	907	907	907	907	65
670	20241007	091100	1982327	907	907	912	907	524
671	20241007	091000	1507038	912	912	912	912	0
672	20241007	090900	1507038	912	907	912	907	65
673	20241007	090800	1447854	909	909	909	909	30
674	20241007	090700	1420584	911	902	912	902	327
675	20241007	090600	1125470	902	906	906	902	410
676	20241007	090500	755274	913	913	913	913	0
677	20241007	090400	755274	913	913	913	913	2
678	20241007	090300	753448	905	914	914	905	71
679	20241007	090200	688763	914	908	914	905	652
680	20241007	090100	94328	907	907	907	907	100
681	20241007	090000	3628	907	907	907	907	4