KissMeData/258790/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	205700	105133408	890	890	890	890	2817
3	20241010	205600	105133408	890	890	890	890	0
4	20241010	205500	105133408	890	890	890	890	0
5	20241010	205400	105133408	890	890	890	890	0
6	20241010	205300	105133408	890	890	890	890	0
7	20241010	205200	105133408	890	890	890	890	0
8	20241010	205100	105133408	890	890	890	890	0
9	20241010	205000	105133408	890	890	890	890	0
10	20241010	204900	105133408	890	890	890	890	0
11	20241010	204800	105133408	890	890	890	890	0
12	20241010	204700	105133408	890	890	890	890	0
13	20241010	204600	105133408	890	890	890	890	0
14	20241010	204500	105133408	890	890	890	890	0
15	20241010	204400	105133408	890	890	890	890	0
16	20241010	204300	105133408	890	890	890	890	0
17	20241010	204200	105133408	890	890	890	890	0
18	20241010	204100	105133408	890	890	890	890	0
19	20241010	204000	105133408	890	890	890	890	0
20	20241010	203900	105133408	890	890	890	890	0
21	20241010	203800	105133408	890	890	890	890	0
22	20241010	203700	105133408	890	890	890	890	0
23	20241010	203600	105133408	890	890	890	890	0
24	20241010	203500	105133408	890	890	890	890	0
25	20241010	203400	105133408	890	890	890	890	0
26	20241010	203300	105133408	890	890	890	890	0
27	20241010	203200	105133408	890	890	890	890	0
28	20241010	203100	105133408	890	890	890	890	0
29	20241010	203000	105133408	890	890	890	890	0
30	20241010	202900	105133408	890	890	890	890	0
31	20241010	202800	105133408	890	890	890	890	0
32	20241010	202700	105133408	890	890	890	890	2817
33	20241010	202600	105133408	890	890	890	890	0
34	20241010	202500	105133408	890	890	890	890	0
35	20241010	202400	105133408	890	890	890	890	0
36	20241010	202300	105133408	890	890	890	890	0
37	20241010	202200	105133408	890	890	890	890	0
38	20241010	202100	105133408	890	890	890	890	0
39	20241010	202000	105133408	890	890	890	890	0
40	20241010	201900	105133408	890	890	890	890	0
41	20241010	201800	105133408	890	890	890	890	0
42	20241010	201700	105133408	890	890	890	890	0
43	20241010	201600	105133408	890	890	890	890	0
44	20241010	201500	105133408	890	890	890	890	0
45	20241010	201400	105133408	890	890	890	890	0
46	20241010	201300	105133408	890	890	890	890	0
47	20241010	201200	105133408	890	890	890	890	0
48	20241010	201100	105133408	890	890	890	890	0
49	20241010	201000	105133408	890	890	890	890	0
50	20241010	200900	105133408	890	890	890	890	0
51	20241010	200800	105133408	890	890	890	890	0
52	20241010	200700	105133408	890	890	890	890	0
53	20241010	200600	105133408	890	890	890	890	0
54	20241010	200500	105133408	890	890	890	890	0
55	20241010	200400	105133408	890	890	890	890	0
56	20241010	200300	105133408	890	890	890	890	0
57	20241010	200200	105133408	890	890	890	890	0
58	20241010	200100	105133408	890	890	890	890	0
59	20241010	200000	105133408	890	890	890	890	0
60	20241010	195900	105133408	890	890	890	890	0
61	20241010	195800	105133408	890	890	890	890	0
62	20241010	195700	105133408	890	890	890	890	2817
63	20241010	195600	105133408	890	890	890	890	0
64	20241010	195500	105133408	890	890	890	890	0
65	20241010	195400	105133408	890	890	890	890	0
66	20241010	195300	105133408	890	890	890	890	0
67	20241010	195200	105133408	890	890	890	890	0
68	20241010	195100	105133408	890	890	890	890	0
69	20241010	195000	105133408	890	890	890	890	0
70	20241010	194900	105133408	890	890	890	890	0
71	20241010	194800	105133408	890	890	890	890	0
72	20241010	194700	105133408	890	890	890	890	0
73	20241010	194600	105133408	890	890	890	890	0
74	20241010	194500	105133408	890	890	890	890	0
75	20241010	194400	105133408	890	890	890	890	0
76	20241010	194300	105133408	890	890	890	890	0
77	20241010	194200	105133408	890	890	890	890	0
78	20241010	194100	105133408	890	890	890	890	0
79	20241010	194000	105133408	890	890	890	890	0
80	20241010	193900	105133408	890	890	890	890	0
81	20241010	193800	105133408	890	890	890	890	0
82	20241010	193700	105133408	890	890	890	890	0
83	20241010	193600	105133408	890	890	890	890	0
84	20241010	193500	105133408	890	890	890	890	0
85	20241010	193400	105133408	890	890	890	890	0
86	20241010	193300	105133408	890	890	890	890	0
87	20241010	193200	105133408	890	890	890	890	0
88	20241010	193100	105133408	890	890	890	890	0
89	20241010	193000	105133408	890	890	890	890	0
90	20241010	192900	105133408	890	890	890	890	0
91	20241010	192800	105133408	890	890	890	890	0
92	20241010	192700	105133408	890	890	890	890	2817
93	20241010	192600	105133408	890	890	890	890	0
94	20241010	192500	105133408	890	890	890	890	0
95	20241010	192400	105133408	890	890	890	890	0
96	20241010	192300	105133408	890	890	890	890	0
97	20241010	192200	105133408	890	890	890	890	0
98	20241010	192100	105133408	890	890	890	890	0
99	20241010	192000	105133408	890	890	890	890	0
100	20241010	191900	105133408	890	890	890	890	0
101	20241010	191800	105133408	890	890	890	890	0
102	20241010	191700	105133408	890	890	890	890	0
103	20241010	191600	105133408	890	890	890	890	0
104	20241010	191500	105133408	890	890	890	890	0
105	20241010	191400	105133408	890	890	890	890	0
106	20241010	191300	105133408	890	890	890	890	0
107	20241010	191200	105133408	890	890	890	890	0
108	20241010	191100	105133408	890	890	890	890	0
109	20241010	191000	105133408	890	890	890	890	0
110	20241010	190900	105133408	890	890	890	890	0
111	20241010	190800	105133408	890	890	890	890	0
112	20241010	190700	105133408	890	890	890	890	0
113	20241010	190600	105133408	890	890	890	890	0
114	20241010	190500	105133408	890	890	890	890	0
115	20241010	190400	105133408	890	890	890	890	0
116	20241010	190300	105133408	890	890	890	890	0
117	20241010	190200	105133408	890	890	890	890	0
118	20241010	190100	105133408	890	890	890	890	0
119	20241010	190000	105133408	890	890	890	890	0
120	20241010	185900	105133408	890	890	890	890	0
121	20241010	185800	105133408	890	890	890	890	0
122	20241010	185700	105133408	890	890	890	890	2817
123	20241010	185600	105133408	890	890	890	890	0
124	20241010	185500	105133408	890	890	890	890	0
125	20241010	185400	105133408	890	890	890	890	0
126	20241010	185300	105133408	890	890	890	890	0
127	20241010	185200	105133408	890	890	890	890	0
128	20241010	185100	105133408	890	890	890	890	0
129	20241010	185000	105133408	890	890	890	890	0
130	20241010	184900	105133408	890	890	890	890	0
131	20241010	184800	105133408	890	890	890	890	0
132	20241010	184700	105133408	890	890	890	890	0
133	20241010	184600	105133408	890	890	890	890	0
134	20241010	184500	105133408	890	890	890	890	0
135	20241010	184400	105133408	890	890	890	890	0
136	20241010	184300	105133408	890	890	890	890	0
137	20241010	184200	105133408	890	890	890	890	0
138	20241010	184100	105133408	890	890	890	890	0
139	20241010	184000	105133408	890	890	890	890	0
140	20241010	183900	105133408	890	890	890	890	0
141	20241010	183800	105133408	890	890	890	890	0
142	20241010	183700	105133408	890	890	890	890	0
143	20241010	183600	105133408	890	890	890	890	0
144	20241010	183500	105133408	890	890	890	890	0
145	20241010	183400	105133408	890	890	890	890	0
146	20241010	183300	105133408	890	890	890	890	0
147	20241010	183200	105133408	890	890	890	890	0
148	20241010	183100	105133408	890	890	890	890	0
149	20241010	183000	105133408	890	890	890	890	0
150	20241010	182900	105133408	890	890	890	890	0
151	20241010	182800	105133408	890	890	890	890	0
152	20241010	182700	105133408	890	890	890	890	2817
153	20241010	182600	105133408	890	890	890	890	0
154	20241010	182500	105133408	890	890	890	890	0
155	20241010	182400	105133408	890	890	890	890	0
156	20241010	182300	105133408	890	890	890	890	0
157	20241010	182200	105133408	890	890	890	890	0
158	20241010	182100	105133408	890	890	890	890	0
159	20241010	182000	105133408	890	890	890	890	0
160	20241010	181900	105133408	890	890	890	890	0
161	20241010	181800	105133408	890	890	890	890	0
162	20241010	181700	105133408	890	890	890	890	0
163	20241010	181600	105133408	890	890	890	890	0
164	20241010	181500	105133408	890	890	890	890	0
165	20241010	181400	105133408	890	890	890	890	0
166	20241010	181300	105133408	890	890	890	890	0
167	20241010	181200	105133408	890	890	890	890	0
168	20241010	181100	105133408	890	890	890	890	0
169	20241010	181000	105133408	890	890	890	890	0
170	20241010	180900	105133408	890	890	890	890	0
171	20241010	180800	105133408	890	890	890	890	0
172	20241010	180700	105133408	890	890	890	890	0
173	20241010	180600	105133408	890	890	890	890	0
174	20241010	180500	105133408	890	890	890	890	0
175	20241010	180400	105133408	890	890	890	890	0
176	20241010	180300	105133408	890	890	890	890	0
177	20241010	180200	105133408	890	890	890	890	0
178	20241010	180100	105133408	890	890	890	890	0
179	20241010	180000	105133408	890	890	890	890	0
180	20241010	175900	105133408	890	890	890	890	0
181	20241010	175800	105133408	890	890	890	890	0
182	20241010	175700	105133408	890	890	890	890	2817
183	20241010	175600	105133408	890	890	890	890	0
184	20241010	175500	105133408	890	890	890	890	0
185	20241010	175400	105133408	890	890	890	890	0
186	20241010	175300	105133408	890	890	890	890	0
187	20241010	175200	105133408	890	890	890	890	0
188	20241010	175100	105133408	890	890	890	890	0
189	20241010	175000	105133408	890	890	890	890	0
190	20241010	174900	105133408	890	890	890	890	0
191	20241010	174800	105133408	890	890	890	890	0
192	20241010	174700	105133408	890	890	890	890	0
193	20241010	174600	105133408	890	890	890	890	0
194	20241010	174500	105133408	890	890	890	890	0
195	20241010	174400	105133408	890	890	890	890	0
196	20241010	174300	105133408	890	890	890	890	0
197	20241010	174200	105133408	890	890	890	890	0
198	20241010	174100	105133408	890	890	890	890	0
199	20241010	174000	105133408	890	890	890	890	0
200	20241010	173900	105133408	890	890	890	890	0
201	20241010	173800	105133408	890	890	890	890	0
202	20241010	173700	105133408	890	890	890	890	0
203	20241010	173600	105133408	890	890	890	890	0
204	20241010	173500	105133408	890	890	890	890	0
205	20241010	173400	105133408	890	890	890	890	0
206	20241010	173300	105133408	890	890	890	890	0
207	20241010	173200	105133408	890	890	890	890	0
208	20241010	173100	105133408	890	890	890	890	0
209	20241010	173000	105133408	890	890	890	890	0
210	20241010	172900	105133408	890	890	890	890	0
211	20241010	172800	105133408	890	890	890	890	0
212	20241010	172700	105133408	890	890	890	890	2817
213	20241010	172600	105133408	890	890	890	890	0
214	20241010	172500	105133408	890	890	890	890	0
215	20241010	172400	105133408	890	890	890	890	0
216	20241010	172300	105133408	890	890	890	890	0
217	20241010	172200	105133408	890	890	890	890	0
218	20241010	172100	105133408	890	890	890	890	0
219	20241010	172000	105133408	890	890	890	890	0
220	20241010	171900	105133408	890	890	890	890	0
221	20241010	171800	105133408	890	890	890	890	0
222	20241010	171700	105133408	890	890	890	890	0
223	20241010	171600	105133408	890	890	890	890	0
224	20241010	171500	105133408	890	890	890	890	0
225	20241010	171400	105133408	890	890	890	890	0
226	20241010	171300	105133408	890	890	890	890	0
227	20241010	171200	105133408	890	890	890	890	0
228	20241010	171100	105133408	890	890	890	890	0
229	20241010	171000	105133408	890	890	890	890	0
230	20241010	170900	105133408	890	890	890	890	0
231	20241010	170800	105133408	890	890	890	890	0
232	20241010	170700	105133408	890	890	890	890	0
233	20241010	170600	105133408	890	890	890	890	0
234	20241010	170500	105133408	890	890	890	890	0
235	20241010	170400	105133408	890	890	890	890	0
236	20241010	170300	105133408	890	890	890	890	0
237	20241010	170200	105133408	890	890	890	890	0
238	20241010	170100	105133408	890	890	890	890	0
239	20241010	170000	105133408	890	890	890	890	0
240	20241010	165900	105133408	890	890	890	890	0
241	20241010	165800	105133408	890	890	890	890	0
242	20241010	165700	105133408	890	890	890	890	2817
243	20241010	165600	105133408	890	890	890	890	0
244	20241010	165500	105133408	890	890	890	890	0
245	20241010	165400	105133408	890	890	890	890	0
246	20241010	165300	105133408	890	890	890	890	0
247	20241010	165200	105133408	890	890	890	890	0
248	20241010	165100	105133408	890	890	890	890	0
249	20241010	165000	105133408	890	890	890	890	0
250	20241010	164900	105133408	890	890	890	890	0
251	20241010	164800	105133408	890	890	890	890	0
252	20241010	164700	105133408	890	890	890	890	0
253	20241010	164600	105133408	890	890	890	890	0
254	20241010	164500	105133408	890	890	890	890	0
255	20241010	164400	105133408	890	890	890	890	0
256	20241010	164300	105133408	890	890	890	890	0
257	20241010	164200	105133408	890	890	890	890	0
258	20241010	164100	105133408	890	890	890	890	0
259	20241010	164000	105133408	890	890	890	890	0
260	20241010	163900	105133408	890	890	890	890	0
261	20241010	163800	105133408	890	890	890	890	0
262	20241010	163700	105133408	890	890	890	890	0
263	20241010	163600	105133408	890	890	890	890	0
264	20241010	163500	105133408	890	890	890	890	0
265	20241010	163400	105133408	890	890	890	890	0
266	20241010	163300	105133408	890	890	890	890	0
267	20241010	163200	105133408	890	890	890	890	0
268	20241010	163100	105133408	890	890	890	890	0
269	20241010	163000	105133408	890	890	890	890	0
270	20241010	162900	105133408	890	890	890	890	0
271	20241010	162800	105133408	890	890	890	890	0
272	20241010	162700	105133408	890	890	890	890	2817
273	20241010	162600	105133408	890	890	890	890	0
274	20241010	162500	105133408	890	890	890	890	0
275	20241010	162400	105133408	890	890	890	890	0
276	20241010	162300	105133408	890	890	890	890	0
277	20241010	162200	105133408	890	890	890	890	0
278	20241010	162100	105133408	890	890	890	890	0
279	20241010	162000	105133408	890	890	890	890	0
280	20241010	161900	105133408	890	890	890	890	0
281	20241010	161800	105133408	890	890	890	890	0
282	20241010	161700	105133408	890	890	890	890	0
283	20241010	161600	105133408	890	890	890	890	0
284	20241010	161500	105133408	890	890	890	890	0
285	20241010	161400	105133408	890	890	890	890	0
286	20241010	161300	105133408	890	890	890	890	0
287	20241010	161200	105133408	890	890	890	890	0
288	20241010	161100	105133408	890	890	890	890	0
289	20241010	161000	105133408	890	890	890	890	0
290	20241010	160900	105133408	890	890	890	890	0
291	20241010	160800	105133408	890	890	890	890	0
292	20241010	160700	105133408	890	890	890	890	0
293	20241010	160600	105133408	890	890	890	890	0
294	20241010	160500	105133408	890	890	890	890	0
295	20241010	160400	105133408	890	890	890	890	0
296	20241010	160300	105133408	890	890	890	890	0
297	20241010	160200	105133408	890	890	890	890	0
298	20241010	160100	105133408	890	890	890	890	0
299	20241010	160000	105133408	890	890	890	890	0
300	20241010	155900	105133408	890	890	890	890	0
301	20241010	155800	105133408	890	890	890	890	0
302	20241010	155700	105133408	890	890	890	890	2817
303	20241010	155600	105133408	890	890	890	890	0
304	20241010	155500	105133408	890	890	890	890	0
305	20241010	155400	105133408	890	890	890	890	0
306	20241010	155300	105133408	890	890	890	890	0
307	20241010	155200	105133408	890	890	890	890	0
308	20241010	155100	105133408	890	890	890	890	0
309	20241010	155000	105133408	890	890	890	890	0
310	20241010	154900	105133408	890	890	890	890	0
311	20241010	154800	105133408	890	890	890	890	0
312	20241010	154700	105133408	890	890	890	890	0
313	20241010	154600	105133408	890	890	890	890	0
314	20241010	154500	105133408	890	890	890	890	0
315	20241010	154400	105133408	890	890	890	890	0
316	20241010	154300	105133408	890	890	890	890	0
317	20241010	154200	105133408	890	890	890	890	0
318	20241010	154100	105133408	890	890	890	890	0
319	20241010	154000	105133408	890	890	890	890	0
320	20241010	153900	105133408	890	890	890	890	0
321	20241010	153800	105133408	890	890	890	890	0
322	20241010	153700	105133408	890	890	890	890	0
323	20241010	153600	105133408	890	890	890	890	0
324	20241010	153500	105133408	890	890	890	890	0
325	20241010	153400	105133408	890	890	890	890	0
326	20241010	153300	105133408	890	890	890	890	0
327	20241010	153200	105133408	890	890	890	890	0
328	20241010	153100	105133408	890	890	890	890	0
329	20241010	153000	105133408	890	890	890	890	2817
330	20241010	152900	102626278	889	889	889	889	0
331	20241010	152800	102626278	889	889	889	889	0
332	20241010	152700	102626278	889	889	889	889	0
333	20241010	152600	102626278	889	889	889	889	0
334	20241010	152500	102626278	889	889	889	889	0
335	20241010	152400	102626278	889	889	889	889	0
336	20241010	152300	102626278	889	889	889	889	0
337	20241010	152200	102626278	889	889	889	889	0
338	20241010	152100	102626278	889	889	889	889	0
339	20241010	152000	102626278	889	889	889	889	0
340	20241010	151900	102626278	889	887	890	887	1201
341	20241010	151800	101559520	889	889	889	889	0
342	20241010	151700	101559520	889	888	889	888	99
343	20241010	151600	101471602	889	889	889	889	0
344	20241010	151500	101471602	889	889	889	889	10
345	20241010	151400	101462712	889	887	889	887	160
346	20241010	151300	101320703	888	880	888	880	1643
347	20241010	151200	99865009	881	881	881	881	71
348	20241010	151100	99802458	881	881	881	881	0
349	20241010	151000	99802458	881	880	881	880	120
350	20241010	150900	99696796	881	881	881	880	605
351	20241010	150800	99163799	886	886	886	886	0
352	20241010	150700	99163799	886	886	886	886	10
353	20241010	150600	99154939	886	886	886	886	8
354	20241010	150500	99147851	886	886	886	886	0
355	20241010	150400	99147851	886	886	886	886	1
356	20241010	150300	99146965	885	885	885	885	0
357	20241010	150200	99146965	885	885	885	885	0
358	20241010	150100	99146965	885	885	885	885	0
359	20241010	150000	99146965	885	885	885	885	0
360	20241010	145900	99146965	885	885	885	885	10
361	20241010	145800	99138115	887	887	887	887	0
362	20241010	145700	99138115	887	887	887	887	0
363	20241010	145600	99138115	887	887	887	887	0
364	20241010	145500	99138115	887	887	887	887	0
365	20241010	145400	99138115	887	887	887	887	82
366	20241010	145300	99065381	887	887	887	887	0
367	20241010	145200	99065381	887	887	887	887	0
368	20241010	145100	99065381	887	887	887	887	0
369	20241010	145000	99065381	887	887	887	887	0
370	20241010	144900	99065381	887	887	887	887	0
371	20241010	144800	99065381	887	887	887	887	1
372	20241010	144700	99064494	881	881	881	881	0
373	20241010	144600	99064494	881	881	881	881	68
374	20241010	144500	99004586	888	888	888	888	0
375	20241010	144400	99004586	888	887	888	887	199
376	20241010	144300	98828070	883	883	883	883	1500
377	20241010	144200	97503570	887	886	887	880	5201
378	20241010	144100	92924901	889	889	889	889	0
379	20241010	144000	92924901	889	889	889	889	0
380	20241010	143900	92924901	889	889	889	889	0
381	20241010	143800	92924901	889	889	889	889	0
382	20241010	143700	92924901	889	889	889	889	30
383	20241010	143600	92898231	889	889	889	889	2
384	20241010	143500	92896453	889	889	889	889	0
385	20241010	143400	92896453	889	889	889	889	0
386	20241010	143300	92896453	889	889	889	889	0
387	20241010	143200	92896453	889	889	889	889	0
388	20241010	143100	92896453	889	889	889	889	0
389	20241010	143000	92896453	889	889	889	889	0
390	20241010	142900	92896453	889	889	889	889	0
391	20241010	142800	92896453	889	889	889	889	0
392	20241010	142700	92896453	889	889	889	889	0
393	20241010	142600	92896453	889	889	889	889	0
394	20241010	142500	92896453	889	889	889	889	0
395	20241010	142400	92896453	889	889	889	889	1
396	20241010	142300	92895564	886	886	886	886	0
397	20241010	142200	92895564	886	886	886	886	0
398	20241010	142100	92895564	886	886	886	886	0
399	20241010	142000	92895564	886	886	886	886	0
400	20241010	141900	92895564	886	886	886	886	0
401	20241010	141800	92895564	886	886	886	886	0
402	20241010	141700	92895564	886	886	886	886	1
403	20241010	141600	92894678	886	886	886	886	0
404	20241010	141500	92894678	886	887	887	886	6000
405	20241010	141400	87578652	890	890	890	890	5
406	20241010	141300	87574202	890	890	890	890	0
407	20241010	141200	87574202	890	890	890	890	0
408	20241010	141100	87574202	890	890	890	890	1
409	20241010	141000	87573312	889	889	889	889	0
410	20241010	140900	87573312	889	889	889	889	1
411	20241010	140800	87572423	888	888	888	888	0
412	20241010	140700	87572423	888	888	888	888	1229
413	20241010	140600	86481071	888	888	888	888	0
414	20241010	140500	86481071	888	888	888	888	0
415	20241010	140400	86481071	888	888	888	888	0
416	20241010	140300	86481071	888	888	888	888	0
417	20241010	140200	86481071	888	888	888	888	0
418	20241010	140100	86481071	888	888	888	888	0
419	20241010	140000	86481071	888	888	888	888	1
420	20241010	135900	86480183	888	888	888	888	0
421	20241010	135800	86480183	888	888	888	888	0
422	20241010	135700	86480183	888	886	888	886	4471
423	20241010	135600	82517955	886	886	886	886	88
424	20241010	135500	82439987	886	886	886	886	0
425	20241010	135400	82439987	886	886	886	886	0
426	20241010	135300	82439987	886	886	886	886	0
427	20241010	135200	82439987	886	886	886	886	0
428	20241010	135100	82439987	886	886	886	886	101
429	20241010	135000	82350501	886	886	886	886	0
430	20241010	134900	82350501	886	886	886	886	2
431	20241010	134800	82348729	886	886	886	886	0
432	20241010	134700	82348729	886	886	886	886	0
433	20241010	134600	82348729	886	886	886	886	0
434	20241010	134500	82348729	886	886	886	886	0
435	20241010	134400	82348729	886	886	886	886	0
436	20241010	134300	82348729	886	886	886	886	0
437	20241010	134200	82348729	886	886	886	886	0
438	20241010	134100	82348729	886	886	886	886	0
439	20241010	134000	82348729	886	886	886	886	0
440	20241010	133900	82348729	886	886	886	886	111
441	20241010	133800	82250383	886	886	886	886	562
442	20241010	133700	81752451	886	886	886	886	0
443	20241010	133600	81752451	886	886	886	886	314
444	20241010	133500	81474247	886	886	886	886	0
445	20241010	133400	81474247	886	886	886	886	0
446	20241010	133300	81474247	886	886	886	886	0
447	20241010	133200	81474247	886	886	886	886	0
448	20241010	133100	81474247	886	886	886	886	0
449	20241010	133000	81474247	886	886	886	886	100
450	20241010	132900	81385647	886	886	886	886	0
451	20241010	132800	81385647	886	886	886	886	0
452	20241010	132700	81385647	886	886	886	886	1
453	20241010	132600	81384761	884	884	884	884	0
454	20241010	132500	81384761	884	884	884	884	0
455	20241010	132400	81384761	884	884	884	884	0
456	20241010	132300	81384761	884	884	884	884	0
457	20241010	132200	81384761	884	884	884	884	0
458	20241010	132100	81384761	884	884	884	884	0
459	20241010	132000	81384761	884	884	884	884	100
460	20241010	131900	81296361	885	887	887	885	300
461	20241010	131800	81030561	887	887	887	887	0
462	20241010	131700	81030561	887	887	887	887	0
463	20241010	131600	81030561	887	887	887	887	0
464	20241010	131500	81030561	887	887	887	887	0
465	20241010	131400	81030561	887	887	887	887	0
466	20241010	131300	81030561	887	887	887	887	0
467	20241010	131200	81030561	887	887	887	887	0
468	20241010	131100	81030561	887	885	887	885	2
469	20241010	131000	81028789	877	886	886	877	1225
470	20241010	130900	79953186	888	888	888	888	0
471	20241010	130800	79953186	888	888	888	888	0
472	20241010	130700	79953186	888	888	888	888	0
473	20241010	130600	79953186	888	888	888	888	0
474	20241010	130500	79953186	888	888	888	888	0
475	20241010	130400	79953186	888	888	888	888	0
476	20241010	130300	79953186	888	888	888	888	0
477	20241010	130200	79953186	888	888	888	888	0
478	20241010	130100	79953186	888	888	888	888	0
479	20241010	130000	79953186	888	888	888	888	0
480	20241010	125900	79953186	888	888	888	888	200
481	20241010	125800	79775586	888	888	888	888	0
482	20241010	125700	79775586	888	888	888	888	0
483	20241010	125600	79775586	888	888	888	888	0
484	20241010	125500	79775586	888	888	888	888	0
485	20241010	125400	79775586	888	888	888	888	0
486	20241010	125300	79775586	888	888	888	888	0
487	20241010	125200	79775586	888	888	888	888	1
488	20241010	125100	79774698	887	887	887	887	0
489	20241010	125000	79774698	887	887	887	887	0
490	20241010	124900	79774698	887	887	887	887	0
491	20241010	124800	79774698	887	887	887	887	0
492	20241010	124700	79774698	887	887	887	887	0
493	20241010	124600	79774698	887	887	887	887	0
494	20241010	124500	79774698	887	887	887	887	0
495	20241010	124400	79774698	887	887	887	887	0
496	20241010	124300	79774698	887	887	887	887	0
497	20241010	124200	79774698	887	887	887	887	0
498	20241010	124100	79774698	887	887	887	887	0
499	20241010	124000	79774698	887	887	887	887	1
500	20241010	123900	79773811	888	888	888	888	1
501	20241010	123800	79772923	888	888	888	888	0
502	20241010	123700	79772923	888	888	888	888	0
503	20241010	123600	79772923	888	888	888	888	5
504	20241010	123500	79768483	888	888	888	888	0
505	20241010	123400	79768483	888	888	888	888	0
506	20241010	123300	79768483	888	888	888	888	0
507	20241010	123200	79768483	888	888	888	888	0
508	20241010	123100	79768483	888	888	888	888	0
509	20241010	123000	79768483	888	888	888	888	0
510	20241010	122900	79768483	888	888	888	888	574
511	20241010	122800	79258771	888	888	888	888	0
512	20241010	122700	79258771	888	888	888	888	0
513	20241010	122600	79258771	888	888	888	888	0
514	20241010	122500	79258771	888	888	888	888	0
515	20241010	122400	79258771	888	888	888	888	1
516	20241010	122300	79257883	882	882	882	882	0
517	20241010	122200	79257883	882	882	882	882	0
518	20241010	122100	79257883	882	882	882	882	2
519	20241010	122000	79256119	888	888	888	888	1
520	20241010	121900	79255231	882	882	882	882	0
521	20241010	121800	79255231	882	882	882	882	0
522	20241010	121700	79255231	882	882	882	882	0
523	20241010	121600	79255231	882	882	882	882	22
524	20241010	121500	79235827	883	883	883	883	18
525	20241010	121400	79219933	883	883	883	883	1
526	20241010	121300	79219050	888	888	888	888	1
527	20241010	121200	79218162	888	888	888	888	0
528	20241010	121100	79218162	888	888	888	888	0
529	20241010	121000	79218162	888	888	888	888	0
530	20241010	120900	79218162	888	888	888	888	0
531	20241010	120800	79218162	888	888	888	888	0
532	20241010	120700	79218162	888	888	888	888	0
533	20241010	120600	79218162	888	888	888	888	0
534	20241010	120500	79218162	888	888	888	888	0
535	20241010	120400	79218162	888	888	888	888	0
536	20241010	120300	79218162	888	888	888	888	0
537	20241010	120200	79218162	888	888	888	888	0
538	20241010	120100	79218162	888	888	888	888	0
539	20241010	120000	79218162	888	888	888	888	1
540	20241010	115900	79217274	887	887	887	887	0
541	20241010	115800	79217274	887	887	887	887	0
542	20241010	115700	79217274	887	887	887	887	122
543	20241010	115600	79109060	883	883	883	883	50
544	20241010	115500	79064910	883	883	883	883	0
545	20241010	115400	79064910	883	883	883	883	0
546	20241010	115300	79064910	883	883	883	883	0
547	20241010	115200	79064910	883	883	883	883	0
548	20241010	115100	79064910	883	883	883	883	0
549	20241010	115000	79064910	883	883	883	883	0
550	20241010	114900	79064910	883	883	883	883	0
551	20241010	114800	79064910	883	883	883	883	0
552	20241010	114700	79064910	883	883	883	883	0
553	20241010	114600	79064910	883	883	883	883	0
554	20241010	114500	79064910	883	883	883	883	0
555	20241010	114400	79064910	883	883	883	883	0
556	20241010	114300	79064910	883	883	883	883	0
557	20241010	114200	79064910	883	883	883	883	0
558	20241010	114100	79064910	883	883	883	883	0
559	20241010	114000	79064910	883	883	883	883	0
560	20241010	113900	79064910	883	883	883	883	0
561	20241010	113800	79064910	883	883	883	883	0
562	20241010	113700	79064910	883	883	883	883	4600
563	20241010	113600	75003110	883	883	883	883	496
564	20241010	113500	74565142	890	890	890	890	0
565	20241010	113400	74565142	890	890	890	890	0
566	20241010	113300	74565142	890	890	890	890	0
567	20241010	113200	74565142	890	890	890	890	0
568	20241010	113100	74565142	890	890	890	890	0
569	20241010	113000	74565142	890	890	890	890	0
570	20241010	112900	74565142	890	890	890	890	0
571	20241010	112800	74565142	890	890	890	890	0
572	20241010	112700	74565142	890	890	890	890	0
573	20241010	112600	74565142	890	890	890	890	0
574	20241010	112500	74565142	890	890	890	890	0
575	20241010	112400	74565142	890	890	890	890	0
576	20241010	112300	74565142	890	890	890	890	0
577	20241010	112200	74565142	890	889	890	889	123
578	20241010	112100	74455794	890	890	890	890	0
579	20241010	112000	74455794	890	890	890	890	0
580	20241010	111900	74455794	890	890	890	890	0
581	20241010	111800	74455794	890	890	890	890	0
582	20241010	111700	74455794	890	890	890	890	0
583	20241010	111600	74455794	890	890	890	890	0
584	20241010	111500	74455794	890	890	890	890	0
585	20241010	111400	74455794	890	890	890	890	0
586	20241010	111300	74455794	890	890	890	890	0
587	20241010	111200	74455794	890	890	890	890	0
588	20241010	111100	74455794	890	890	890	890	0
589	20241010	111000	74455794	890	890	890	890	0
590	20241010	110900	74455794	890	890	890	890	0
591	20241010	110800	74455794	890	890	890	890	0
592	20241010	110700	74455794	890	890	890	890	0
593	20241010	110600	74455794	890	890	890	890	0
594	20241010	110500	74455794	890	890	890	890	0
595	20241010	110400	74455794	890	890	890	890	0
596	20241010	110300	74455794	890	890	890	890	0
597	20241010	110200	74455794	890	890	890	890	0
598	20241010	110100	74455794	890	890	890	890	0
599	20241010	110000	74455794	890	890	890	890	14
600	20241010	105900	74443334	890	890	890	890	600
601	20241010	105800	73909334	889	889	889	889	427
602	20241010	105700	73529731	887	887	887	887	0
603	20241010	105600	73529731	887	887	887	887	0
604	20241010	105500	73529731	887	887	887	887	0
605	20241010	105400	73529731	887	887	887	887	0
606	20241010	105300	73529731	887	887	887	887	0
607	20241010	105200	73529731	887	887	887	887	0
608	20241010	105100	73529731	887	887	887	887	30
609	20241010	105000	73503121	887	882	887	882	920
610	20241010	104900	72691676	882	882	882	882	0
611	20241010	104800	72691676	882	882	882	882	0
612	20241010	104700	72691676	882	882	882	882	0
613	20241010	104600	72691676	882	882	882	882	0
614	20241010	104500	72691676	882	882	882	882	0
615	20241010	104400	72691676	882	882	882	882	0
616	20241010	104300	72691676	882	882	882	882	0
617	20241010	104200	72691676	882	882	882	882	0
618	20241010	104100	72691676	882	883	883	882	4081
619	20241010	104000	69092223	886	886	886	886	20
620	20241010	103900	69074503	886	886	886	886	0
621	20241010	103800	69074503	886	886	886	886	0
622	20241010	103700	69074503	886	886	886	886	0
623	20241010	103600	69074503	886	886	886	886	950
624	20241010	103500	68232803	886	886	886	886	5000
625	20241010	103400	63802803	880	880	880	880	2
626	20241010	103300	63801043	886	886	886	886	1
627	20241010	103200	63800157	886	886	886	886	0
628	20241010	103100	63800157	886	886	886	886	0
629	20241010	103000	63800157	886	883	886	883	125
630	20241010	102900	63689596	880	880	880	880	0
631	20241010	102800	63689596	880	880	880	880	0
632	20241010	102700	63689596	880	880	880	880	228
633	20241010	102600	63488956	883	883	883	883	0
634	20241010	102500	63488956	883	883	883	883	0
635	20241010	102400	63488956	883	883	883	883	0
636	20241010	102300	63488956	883	883	883	883	0
637	20241010	102200	63488956	883	883	883	883	0
638	20241010	102100	63488956	883	883	883	875	849
639	20241010	102000	62745918	876	876	876	876	2086
640	20241010	101900	60918582	884	890	890	876	33258
641	20241010	101800	31651339	890	890	890	890	2
642	20241010	101700	31649559	890	890	890	890	300
643	20241010	101600	31382559	890	890	890	890	1698
644	20241010	101500	29871339	885	885	885	885	0
645	20241010	101400	29871339	885	885	885	885	0
646	20241010	101300	29871339	885	885	885	885	2
647	20241010	101200	29869569	890	890	890	890	0
648	20241010	101100	29869569	890	890	890	890	0
649	20241010	101000	29869569	890	890	890	890	0
650	20241010	100900	29869569	890	890	890	890	1
651	20241010	100800	29868679	884	884	884	884	0
652	20241010	100700	29868679	884	884	884	884	2
653	20241010	100600	29866911	890	890	890	890	50
654	20241010	100500	29822411	890	890	890	890	0
655	20241010	100400	29822411	890	890	890	890	0
656	20241010	100300	29822411	890	890	890	890	0
657	20241010	100200	29822411	890	890	890	890	0
658	20241010	100100	29822411	890	890	890	890	0
659	20241010	100000	29822411	890	889	890	889	9
660	20241010	095900	29814404	884	884	884	884	0
661	20241010	095800	29814404	884	884	884	884	0
662	20241010	095700	29814404	884	889	889	884	11
663	20241010	095600	29804635	889	889	889	889	0
664	20241010	095500	29804635	889	889	889	889	0
665	20241010	095400	29804635	889	889	889	889	4
666	20241010	095300	29801079	890	890	890	890	0
667	20241010	095200	29801079	890	887	890	887	70
668	20241010	095100	29738980	887	887	887	887	56
669	20241010	095000	29689308	887	887	887	887	31
670	20241010	094900	29661811	883	883	883	883	0
671	20241010	094800	29661811	883	883	883	883	285
672	20241010	094700	29410156	883	883	883	883	0
673	20241010	094600	29410156	883	883	883	882	563
674	20241010	094500	28913029	889	889	889	889	0
675	20241010	094400	28913029	889	889	889	889	5
676	20241010	094300	28908584	888	888	888	888	0
677	20241010	094200	28908584	888	888	888	888	36
678	20241010	094100	28876616	889	889	889	889	0
679	20241010	094000	28876616	889	889	889	889	0
680	20241010	093900	28876616	889	889	889	889	0
681	20241010	093800	28876616	889	889	889	889	0
682	20241010	093700	28876616	889	889	889	889	0
683	20241010	093600	28876616	889	889	889	889	0
684	20241010	093500	28876616	889	889	889	889	0
685	20241010	093400	28876616	889	889	889	889	0
686	20241010	093300	28876616	889	889	889	889	0
687	20241010	093200	28876616	889	889	889	889	0
688	20241010	093100	28876616	889	889	889	889	0
689	20241010	093000	28876616	889	887	889	887	79
690	20241010	092900	28806462	888	888	888	888	0
691	20241010	092800	28806462	888	888	888	888	8
692	20241010	092700	28799358	887	887	887	887	0
693	20241010	092600	28799358	887	887	887	887	1
694	20241010	092500	28798471	889	889	889	889	0
695	20241010	092400	28798471	889	889	889	889	1
696	20241010	092300	28797582	880	880	880	880	52
697	20241010	092200	28751822	880	889	890	880	2558
698	20241010	092100	26498385	883	886	886	883	1100
699	20241010	092000	25526967	890	890	890	890	0
700	20241010	091900	25526967	890	889	890	889	15
701	20241010	091800	25513624	890	890	890	890	0
702	20241010	091700	25513624	890	890	890	890	0
703	20241010	091600	25513624	890	886	890	886	1140
704	20241010	091500	24501571	885	884	885	883	3010
705	20241010	091400	21838801	885	885	885	885	10
706	20241010	091300	21829951	885	887	887	884	2299
707	20241010	091200	19795025	887	887	887	887	1
708	20241010	091100	19794138	883	883	883	883	0
709	20241010	091000	19794138	883	886	886	883	586
710	20241010	090900	19276667	886	886	886	886	0
711	20241010	090800	19276667	886	886	886	886	5
712	20241010	090700	19272237	887	887	887	887	16
713	20241010	090600	19258045	887	887	887	887	20
714	20241010	090500	19240305	883	901	901	883	21349
715	20241010	090400	269068	899	901	901	899	2
716	20241010	090300	267268	908	908	908	908	0
717	20241010	090200	267268	908	908	908	908	0
718	20241010	090100	267268	908	908	908	908	30
719	20241010	090000	240028	910	899	910	899	266