KissMeData/290660/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	212600	16457123	925	925	925	925	31
3	20241008	212500	16457123	925	925	925	925	0
4	20241008	212400	16457123	925	925	925	925	0
5	20241008	212300	16457123	925	925	925	925	0
6	20241008	212200	16457123	925	925	925	925	0
7	20241008	212100	16457123	925	925	925	925	0
8	20241008	212000	16457123	925	925	925	925	0
9	20241008	211900	16457123	925	925	925	925	0
10	20241008	211800	16457123	925	925	925	925	0
11	20241008	211700	16457123	925	925	925	925	0
12	20241008	211600	16457123	925	925	925	925	0
13	20241008	211500	16457123	925	925	925	925	0
14	20241008	211400	16457123	925	925	925	925	0
15	20241008	211300	16457123	925	925	925	925	0
16	20241008	211200	16457123	925	925	925	925	0
17	20241008	211100	16457123	925	925	925	925	0
18	20241008	211000	16457123	925	925	925	925	0
19	20241008	210900	16457123	925	925	925	925	0
20	20241008	210800	16457123	925	925	925	925	0
21	20241008	210700	16457123	925	925	925	925	0
22	20241008	210600	16457123	925	925	925	925	0
23	20241008	210500	16457123	925	925	925	925	0
24	20241008	210400	16457123	925	925	925	925	0
25	20241008	210300	16457123	925	925	925	925	0
26	20241008	210200	16457123	925	925	925	925	0
27	20241008	210100	16457123	925	925	925	925	0
28	20241008	210000	16457123	925	925	925	925	0
29	20241008	205900	16457123	925	925	925	925	0
30	20241008	205800	16457123	925	925	925	925	0
31	20241008	205700	16457123	925	925	925	925	0
32	20241008	205600	16457123	925	925	925	925	31
33	20241008	205500	16457123	925	925	925	925	0
34	20241008	205400	16457123	925	925	925	925	0
35	20241008	205300	16457123	925	925	925	925	0
36	20241008	205200	16457123	925	925	925	925	0
37	20241008	205100	16457123	925	925	925	925	0
38	20241008	205000	16457123	925	925	925	925	0
39	20241008	204900	16457123	925	925	925	925	0
40	20241008	204800	16457123	925	925	925	925	0
41	20241008	204700	16457123	925	925	925	925	0
42	20241008	204600	16457123	925	925	925	925	0
43	20241008	204500	16457123	925	925	925	925	0
44	20241008	204400	16457123	925	925	925	925	0
45	20241008	204300	16457123	925	925	925	925	0
46	20241008	204200	16457123	925	925	925	925	0
47	20241008	204100	16457123	925	925	925	925	0
48	20241008	204000	16457123	925	925	925	925	0
49	20241008	203900	16457123	925	925	925	925	0
50	20241008	203800	16457123	925	925	925	925	0
51	20241008	203700	16457123	925	925	925	925	0
52	20241008	203600	16457123	925	925	925	925	0
53	20241008	203500	16457123	925	925	925	925	0
54	20241008	203400	16457123	925	925	925	925	0
55	20241008	203300	16457123	925	925	925	925	0
56	20241008	203200	16457123	925	925	925	925	0
57	20241008	203100	16457123	925	925	925	925	0
58	20241008	203000	16457123	925	925	925	925	0
59	20241008	202900	16457123	925	925	925	925	0
60	20241008	202800	16457123	925	925	925	925	0
61	20241008	202700	16457123	925	925	925	925	0
62	20241008	202600	16457123	925	925	925	925	31
63	20241008	202500	16457123	925	925	925	925	0
64	20241008	202400	16457123	925	925	925	925	0
65	20241008	202300	16457123	925	925	925	925	0
66	20241008	202200	16457123	925	925	925	925	0
67	20241008	202100	16457123	925	925	925	925	0
68	20241008	202000	16457123	925	925	925	925	0
69	20241008	201900	16457123	925	925	925	925	0
70	20241008	201800	16457123	925	925	925	925	0
71	20241008	201700	16457123	925	925	925	925	0
72	20241008	201600	16457123	925	925	925	925	0
73	20241008	201500	16457123	925	925	925	925	0
74	20241008	201400	16457123	925	925	925	925	0
75	20241008	201300	16457123	925	925	925	925	0
76	20241008	201200	16457123	925	925	925	925	0
77	20241008	201100	16457123	925	925	925	925	0
78	20241008	201000	16457123	925	925	925	925	0
79	20241008	200900	16457123	925	925	925	925	0
80	20241008	200800	16457123	925	925	925	925	0
81	20241008	200700	16457123	925	925	925	925	0
82	20241008	200600	16457123	925	925	925	925	0
83	20241008	200500	16457123	925	925	925	925	0
84	20241008	200400	16457123	925	925	925	925	0
85	20241008	200300	16457123	925	925	925	925	0
86	20241008	200200	16457123	925	925	925	925	0
87	20241008	200100	16457123	925	925	925	925	0
88	20241008	200000	16457123	925	925	925	925	0
89	20241008	195900	16457123	925	925	925	925	0
90	20241008	195800	16457123	925	925	925	925	0
91	20241008	195700	16457123	925	925	925	925	0
92	20241008	195600	16457123	925	925	925	925	31
93	20241008	195500	16457123	925	925	925	925	0
94	20241008	195400	16457123	925	925	925	925	0
95	20241008	195300	16457123	925	925	925	925	0
96	20241008	195200	16457123	925	925	925	925	0
97	20241008	195100	16457123	925	925	925	925	0
98	20241008	195000	16457123	925	925	925	925	0
99	20241008	194900	16457123	925	925	925	925	0
100	20241008	194800	16457123	925	925	925	925	0
101	20241008	194700	16457123	925	925	925	925	0
102	20241008	194600	16457123	925	925	925	925	0
103	20241008	194500	16457123	925	925	925	925	0
104	20241008	194400	16457123	925	925	925	925	0
105	20241008	194300	16457123	925	925	925	925	0
106	20241008	194200	16457123	925	925	925	925	0
107	20241008	194100	16457123	925	925	925	925	0
108	20241008	194000	16457123	925	925	925	925	0
109	20241008	193900	16457123	925	925	925	925	0
110	20241008	193800	16457123	925	925	925	925	0
111	20241008	193700	16457123	925	925	925	925	0
112	20241008	193600	16457123	925	925	925	925	0
113	20241008	193500	16457123	925	925	925	925	0
114	20241008	193400	16457123	925	925	925	925	0
115	20241008	193300	16457123	925	925	925	925	0
116	20241008	193200	16457123	925	925	925	925	0
117	20241008	193100	16457123	925	925	925	925	0
118	20241008	193000	16457123	925	925	925	925	0
119	20241008	192900	16457123	925	925	925	925	0
120	20241008	192800	16457123	925	925	925	925	0
121	20241008	192700	16457123	925	925	925	925	0
122	20241008	192600	16457123	925	925	925	925	31
123	20241008	192500	16457123	925	925	925	925	0
124	20241008	192400	16457123	925	925	925	925	0
125	20241008	192300	16457123	925	925	925	925	0
126	20241008	192200	16457123	925	925	925	925	0
127	20241008	192100	16457123	925	925	925	925	0
128	20241008	192000	16457123	925	925	925	925	0
129	20241008	191900	16457123	925	925	925	925	0
130	20241008	191800	16457123	925	925	925	925	0
131	20241008	191700	16457123	925	925	925	925	0
132	20241008	191600	16457123	925	925	925	925	0
133	20241008	191500	16457123	925	925	925	925	0
134	20241008	191400	16457123	925	925	925	925	0
135	20241008	191300	16457123	925	925	925	925	0
136	20241008	191200	16457123	925	925	925	925	0
137	20241008	191100	16457123	925	925	925	925	0
138	20241008	191000	16457123	925	925	925	925	0
139	20241008	190900	16457123	925	925	925	925	0
140	20241008	190800	16457123	925	925	925	925	0
141	20241008	190700	16457123	925	925	925	925	0
142	20241008	190600	16457123	925	925	925	925	0
143	20241008	190500	16457123	925	925	925	925	0
144	20241008	190400	16457123	925	925	925	925	0
145	20241008	190300	16457123	925	925	925	925	0
146	20241008	190200	16457123	925	925	925	925	0
147	20241008	190100	16457123	925	925	925	925	0
148	20241008	190000	16457123	925	925	925	925	0
149	20241008	185900	16457123	925	925	925	925	0
150	20241008	185800	16457123	925	925	925	925	0
151	20241008	185700	16457123	925	925	925	925	0
152	20241008	185600	16457123	925	925	925	925	31
153	20241008	185500	16457123	925	925	925	925	0
154	20241008	185400	16457123	925	925	925	925	0
155	20241008	185300	16457123	925	925	925	925	0
156	20241008	185200	16457123	925	925	925	925	0
157	20241008	185100	16457123	925	925	925	925	0
158	20241008	185000	16457123	925	925	925	925	0
159	20241008	184900	16457123	925	925	925	925	0
160	20241008	184800	16457123	925	925	925	925	0
161	20241008	184700	16457123	925	925	925	925	0
162	20241008	184600	16457123	925	925	925	925	0
163	20241008	184500	16457123	925	925	925	925	0
164	20241008	184400	16457123	925	925	925	925	0
165	20241008	184300	16457123	925	925	925	925	0
166	20241008	184200	16457123	925	925	925	925	0
167	20241008	184100	16457123	925	925	925	925	0
168	20241008	184000	16457123	925	925	925	925	0
169	20241008	183900	16457123	925	925	925	925	0
170	20241008	183800	16457123	925	925	925	925	0
171	20241008	183700	16457123	925	925	925	925	0
172	20241008	183600	16457123	925	925	925	925	0
173	20241008	183500	16457123	925	925	925	925	0
174	20241008	183400	16457123	925	925	925	925	0
175	20241008	183300	16457123	925	925	925	925	0
176	20241008	183200	16457123	925	925	925	925	0
177	20241008	183100	16457123	925	925	925	925	0
178	20241008	183000	16457123	925	925	925	925	0
179	20241008	182900	16457123	925	925	925	925	0
180	20241008	182800	16457123	925	925	925	925	0
181	20241008	182700	16457123	925	925	925	925	0
182	20241008	182600	16457123	925	925	925	925	31
183	20241008	182500	16457123	925	925	925	925	0
184	20241008	182400	16457123	925	925	925	925	0
185	20241008	182300	16457123	925	925	925	925	0
186	20241008	182200	16457123	925	925	925	925	0
187	20241008	182100	16457123	925	925	925	925	0
188	20241008	182000	16457123	925	925	925	925	0
189	20241008	181900	16457123	925	925	925	925	0
190	20241008	181800	16457123	925	925	925	925	0
191	20241008	181700	16457123	925	925	925	925	0
192	20241008	181600	16457123	925	925	925	925	0
193	20241008	181500	16457123	925	925	925	925	0
194	20241008	181400	16457123	925	925	925	925	0
195	20241008	181300	16457123	925	925	925	925	0
196	20241008	181200	16457123	925	925	925	925	0
197	20241008	181100	16457123	925	925	925	925	0
198	20241008	181000	16457123	925	925	925	925	0
199	20241008	180900	16457123	925	925	925	925	0
200	20241008	180800	16457123	925	925	925	925	0
201	20241008	180700	16457123	925	925	925	925	0
202	20241008	180600	16457123	925	925	925	925	0
203	20241008	180500	16457123	925	925	925	925	0
204	20241008	180400	16457123	925	925	925	925	0
205	20241008	180300	16457123	925	925	925	925	0
206	20241008	180200	16457123	925	925	925	925	0
207	20241008	180100	16457123	925	925	925	925	0
208	20241008	180000	16457123	925	925	925	925	0
209	20241008	175900	16457123	925	925	925	925	0
210	20241008	175800	16457123	925	925	925	925	0
211	20241008	175700	16457123	925	925	925	925	0
212	20241008	175600	16457123	925	925	925	925	31
213	20241008	175500	16457123	925	925	925	925	0
214	20241008	175400	16457123	925	925	925	925	0
215	20241008	175300	16457123	925	925	925	925	0
216	20241008	175200	16457123	925	925	925	925	0
217	20241008	175100	16457123	925	925	925	925	0
218	20241008	175000	16457123	925	925	925	925	0
219	20241008	174900	16457123	925	925	925	925	0
220	20241008	174800	16457123	925	925	925	925	0
221	20241008	174700	16457123	925	925	925	925	0
222	20241008	174600	16457123	925	925	925	925	0
223	20241008	174500	16457123	925	925	925	925	0
224	20241008	174400	16457123	925	925	925	925	0
225	20241008	174300	16457123	925	925	925	925	0
226	20241008	174200	16457123	925	925	925	925	0
227	20241008	174100	16457123	925	925	925	925	0
228	20241008	174000	16457123	925	925	925	925	0
229	20241008	173900	16457123	925	925	925	925	0
230	20241008	173800	16457123	925	925	925	925	0
231	20241008	173700	16457123	925	925	925	925	0
232	20241008	173600	16457123	925	925	925	925	0
233	20241008	173500	16457123	925	925	925	925	0
234	20241008	173400	16457123	925	925	925	925	0
235	20241008	173300	16457123	925	925	925	925	0
236	20241008	173200	16457123	925	925	925	925	0
237	20241008	173100	16457123	925	925	925	925	0
238	20241008	173000	16457123	925	925	925	925	0
239	20241008	172900	16457123	925	925	925	925	0
240	20241008	172800	16457123	925	925	925	925	0
241	20241008	172700	16457123	925	925	925	925	0
242	20241008	172600	16457123	925	925	925	925	31
243	20241008	172500	16457123	925	925	925	925	0
244	20241008	172400	16457123	925	925	925	925	0
245	20241008	172300	16457123	925	925	925	925	0
246	20241008	172200	16457123	925	925	925	925	0
247	20241008	172100	16457123	925	925	925	925	0
248	20241008	172000	16457123	925	925	925	925	0
249	20241008	171900	16457123	925	925	925	925	0
250	20241008	171800	16457123	925	925	925	925	0
251	20241008	171700	16457123	925	925	925	925	0
252	20241008	171600	16457123	925	925	925	925	0
253	20241008	171500	16457123	925	925	925	925	0
254	20241008	171400	16457123	925	925	925	925	0
255	20241008	171300	16457123	925	925	925	925	0
256	20241008	171200	16457123	925	925	925	925	0
257	20241008	171100	16457123	925	925	925	925	0
258	20241008	171000	16457123	925	925	925	925	0
259	20241008	170900	16457123	925	925	925	925	0
260	20241008	170800	16457123	925	925	925	925	0
261	20241008	170700	16457123	925	925	925	925	0
262	20241008	170600	16457123	925	925	925	925	0
263	20241008	170500	16457123	925	925	925	925	0
264	20241008	170400	16457123	925	925	925	925	0
265	20241008	170300	16457123	925	925	925	925	0
266	20241008	170200	16457123	925	925	925	925	0
267	20241008	170100	16457123	925	925	925	925	0
268	20241008	170000	16457123	925	925	925	925	0
269	20241008	165900	16457123	925	925	925	925	0
270	20241008	165800	16457123	925	925	925	925	0
271	20241008	165700	16457123	925	925	925	925	0
272	20241008	165600	16457123	925	925	925	925	31
273	20241008	165500	16457123	925	925	925	925	0
274	20241008	165400	16457123	925	925	925	925	0
275	20241008	165300	16457123	925	925	925	925	0
276	20241008	165200	16457123	925	925	925	925	0
277	20241008	165100	16457123	925	925	925	925	0
278	20241008	165000	16457123	925	925	925	925	0
279	20241008	164900	16457123	925	925	925	925	0
280	20241008	164800	16457123	925	925	925	925	0
281	20241008	164700	16457123	925	925	925	925	0
282	20241008	164600	16457123	925	925	925	925	0
283	20241008	164500	16457123	925	925	925	925	0
284	20241008	164400	16457123	925	925	925	925	0
285	20241008	164300	16457123	925	925	925	925	0
286	20241008	164200	16457123	925	925	925	925	0
287	20241008	164100	16457123	925	925	925	925	0
288	20241008	164000	16457123	925	925	925	925	0
289	20241008	163900	16457123	925	925	925	925	0
290	20241008	163800	16457123	925	925	925	925	0
291	20241008	163700	16457123	925	925	925	925	0
292	20241008	163600	16457123	925	925	925	925	0
293	20241008	163500	16457123	925	925	925	925	0
294	20241008	163400	16457123	925	925	925	925	0
295	20241008	163300	16457123	925	925	925	925	0
296	20241008	163200	16457123	925	925	925	925	0
297	20241008	163100	16457123	925	925	925	925	0
298	20241008	163000	16457123	925	925	925	925	0
299	20241008	162900	16457123	925	925	925	925	0
300	20241008	162800	16457123	925	925	925	925	0
301	20241008	162700	16457123	925	925	925	925	0
302	20241008	162600	16457123	925	925	925	925	31
303	20241008	162500	16457123	925	925	925	925	0
304	20241008	162400	16457123	925	925	925	925	0
305	20241008	162300	16457123	925	925	925	925	0
306	20241008	162200	16457123	925	925	925	925	0
307	20241008	162100	16457123	925	925	925	925	0
308	20241008	162000	16457123	925	925	925	925	0
309	20241008	161900	16457123	925	925	925	925	0
310	20241008	161800	16457123	925	925	925	925	0
311	20241008	161700	16457123	925	925	925	925	0
312	20241008	161600	16457123	925	925	925	925	0
313	20241008	161500	16457123	925	925	925	925	0
314	20241008	161400	16457123	925	925	925	925	0
315	20241008	161300	16457123	925	925	925	925	0
316	20241008	161200	16457123	925	925	925	925	0
317	20241008	161100	16457123	925	925	925	925	0
318	20241008	161000	16457123	925	925	925	925	0
319	20241008	160900	16457123	925	925	925	925	0
320	20241008	160800	16457123	925	925	925	925	0
321	20241008	160700	16457123	925	925	925	925	0
322	20241008	160600	16457123	925	925	925	925	0
323	20241008	160500	16457123	925	925	925	925	0
324	20241008	160400	16457123	925	925	925	925	0
325	20241008	160300	16457123	925	925	925	925	0
326	20241008	160200	16457123	925	925	925	925	0
327	20241008	160100	16457123	925	925	925	925	0
328	20241008	160000	16457123	925	925	925	925	0
329	20241008	155900	16457123	925	925	925	925	0
330	20241008	155800	16457123	925	925	925	925	0
331	20241008	155700	16457123	925	925	925	925	0
332	20241008	155600	16457123	925	925	925	925	31
333	20241008	155500	16457123	925	925	925	925	0
334	20241008	155400	16457123	925	925	925	925	0
335	20241008	155300	16457123	925	925	925	925	0
336	20241008	155200	16457123	925	925	925	925	0
337	20241008	155100	16457123	925	925	925	925	0
338	20241008	155000	16457123	925	925	925	925	0
339	20241008	154900	16457123	925	925	925	925	0
340	20241008	154800	16457123	925	925	925	925	0
341	20241008	154700	16457123	925	925	925	925	0
342	20241008	154600	16457123	925	925	925	925	0
343	20241008	154500	16457123	925	925	925	925	0
344	20241008	154400	16457123	925	925	925	925	0
345	20241008	154300	16457123	925	925	925	925	0
346	20241008	154200	16457123	925	925	925	925	0
347	20241008	154100	16457123	925	925	925	925	0
348	20241008	154000	16457123	925	925	925	925	0
349	20241008	153900	16457123	925	925	925	925	0
350	20241008	153800	16457123	925	925	925	925	0
351	20241008	153700	16457123	925	925	925	925	0
352	20241008	153600	16457123	925	925	925	925	0
353	20241008	153500	16457123	925	925	925	925	0
354	20241008	153400	16457123	925	925	925	925	0
355	20241008	153300	16457123	925	925	925	925	0
356	20241008	153200	16457123	925	925	925	925	0
357	20241008	153100	16457123	925	925	925	925	0
358	20241008	153000	16457123	925	925	925	925	31
359	20241008	152900	16428448	916	916	916	916	0
360	20241008	152800	16428448	916	916	916	916	0
361	20241008	152700	16428448	916	916	916	916	0
362	20241008	152600	16428448	916	916	916	916	0
363	20241008	152500	16428448	916	916	916	916	0
364	20241008	152400	16428448	916	916	916	916	0
365	20241008	152300	16428448	916	916	916	916	0
366	20241008	152200	16428448	916	916	916	916	0
367	20241008	152100	16428448	916	916	916	916	0
368	20241008	152000	16428448	916	916	916	916	0
369	20241008	151900	16428448	916	916	916	916	0
370	20241008	151800	16428448	916	916	916	916	0
371	20241008	151700	16428448	916	922	924	916	2147
372	20241008	151600	14446330	925	925	925	925	0
373	20241008	151500	14446330	925	925	925	925	0
374	20241008	151400	14446330	925	925	925	925	0
375	20241008	151300	14446330	925	925	925	925	0
376	20241008	151200	14446330	925	925	925	925	0
377	20241008	151100	14446330	925	925	925	925	0
378	20241008	151000	14446330	925	925	925	925	1
379	20241008	150900	14445405	916	916	916	916	0
380	20241008	150800	14445405	916	916	916	916	0
381	20241008	150700	14445405	916	916	916	916	0
382	20241008	150600	14445405	916	917	917	916	3000
383	20241008	150500	11695908	925	925	925	925	0
384	20241008	150400	11695908	925	925	925	925	0
385	20241008	150300	11695908	925	925	925	925	6
386	20241008	150200	11690358	922	922	922	922	1000
387	20241008	150100	10768358	922	922	922	922	0
388	20241008	150000	10768358	922	922	922	922	6
389	20241008	145900	10762826	917	917	917	917	0
390	20241008	145800	10762826	917	917	917	917	0
391	20241008	145700	10762826	917	917	917	917	0
392	20241008	145600	10762826	917	917	917	917	240
393	20241008	145500	10542746	921	921	921	921	0
394	20241008	145400	10542746	921	921	921	921	0
395	20241008	145300	10542746	921	921	921	921	0
396	20241008	145200	10542746	921	921	921	921	0
397	20241008	145100	10542746	921	921	921	921	5
398	20241008	145000	10538141	917	917	917	917	0
399	20241008	144900	10538141	917	917	917	917	0
400	20241008	144800	10538141	917	917	917	917	0
401	20241008	144700	10538141	917	917	917	917	0
402	20241008	144600	10538141	917	917	917	917	0
403	20241008	144500	10538141	917	917	917	917	0
404	20241008	144400	10538141	917	917	917	917	0
405	20241008	144300	10538141	917	917	917	917	0
406	20241008	144200	10538141	917	917	917	917	0
407	20241008	144100	10538141	917	917	917	917	0
408	20241008	144000	10538141	917	917	917	917	0
409	20241008	143900	10538141	917	917	917	917	0
410	20241008	143800	10538141	917	917	917	917	0
411	20241008	143700	10538141	917	917	917	917	0
412	20241008	143600	10538141	917	917	917	917	0
413	20241008	143500	10538141	917	917	917	917	0
414	20241008	143400	10538141	917	917	917	917	18
415	20241008	143300	10521635	917	917	917	917	0
416	20241008	143200	10521635	917	917	917	917	5
417	20241008	143100	10517050	921	921	921	921	0
418	20241008	143000	10517050	921	921	921	921	0
419	20241008	142900	10517050	921	921	921	921	0
420	20241008	142800	10517050	921	921	921	921	0
421	20241008	142700	10517050	921	921	921	921	0
422	20241008	142600	10517050	921	921	921	921	0
423	20241008	142500	10517050	921	921	921	921	1
424	20241008	142400	10516129	918	918	918	918	22
425	20241008	142300	10495933	921	921	921	921	0
426	20241008	142200	10495933	921	921	921	921	0
427	20241008	142100	10495933	921	921	921	921	0
428	20241008	142000	10495933	921	921	921	921	0
429	20241008	141900	10495933	921	921	921	921	0
430	20241008	141800	10495933	921	921	921	921	10
431	20241008	141700	10486723	921	921	921	921	0
432	20241008	141600	10486723	921	921	921	921	0
433	20241008	141500	10486723	921	921	921	921	0
434	20241008	141400	10486723	921	921	921	921	1
435	20241008	141300	10485802	921	921	921	921	0
436	20241008	141200	10485802	921	921	921	921	0
437	20241008	141100	10485802	921	921	921	921	0
438	20241008	141000	10485802	921	921	921	921	0
439	20241008	140900	10485802	921	921	921	921	0
440	20241008	140800	10485802	921	921	921	921	0
441	20241008	140700	10485802	921	921	921	921	0
442	20241008	140600	10485802	921	921	921	921	0
443	20241008	140500	10485802	921	921	921	921	0
444	20241008	140400	10485802	921	921	921	921	0
445	20241008	140300	10485802	921	921	921	921	0
446	20241008	140200	10485802	921	921	921	921	0
447	20241008	140100	10485802	921	921	921	921	0
448	20241008	140000	10485802	921	919	921	919	11
449	20241008	135900	10475691	921	921	921	921	0
450	20241008	135800	10475691	921	921	921	921	2
451	20241008	135700	10473849	917	917	917	917	7
452	20241008	135600	10467430	924	924	924	924	0
453	20241008	135500	10467430	924	924	924	924	0
454	20241008	135400	10467430	924	924	924	924	0
455	20241008	135300	10467430	924	924	924	924	0
456	20241008	135200	10467430	924	924	924	924	0
457	20241008	135100	10467430	924	924	924	924	0
458	20241008	135000	10467430	924	924	924	924	0
459	20241008	134900	10467430	924	924	924	924	1
460	20241008	134800	10466506	917	919	919	917	187
461	20241008	134700	10294933	925	925	925	925	0
462	20241008	134600	10294933	925	925	925	925	0
463	20241008	134500	10294933	925	925	925	925	0
464	20241008	134400	10294933	925	925	925	925	0
465	20241008	134300	10294933	925	925	925	925	0
466	20241008	134200	10294933	925	925	925	925	0
467	20241008	134100	10294933	925	925	925	925	0
468	20241008	134000	10294933	925	925	925	925	1
469	20241008	133900	10294008	925	925	925	925	0
470	20241008	133800	10294008	925	925	925	925	0
471	20241008	133700	10294008	925	925	925	925	0
472	20241008	133600	10294008	925	925	925	925	0
473	20241008	133500	10294008	925	925	925	925	0
474	20241008	133400	10294008	925	925	925	925	0
475	20241008	133300	10294008	925	925	925	925	0
476	20241008	133200	10294008	925	925	925	925	0
477	20241008	133100	10294008	925	925	925	925	0
478	20241008	133000	10294008	925	925	925	925	14
479	20241008	132900	10281058	926	926	926	926	0
480	20241008	132800	10281058	926	926	926	926	200
481	20241008	132700	10095858	926	926	926	926	0
482	20241008	132600	10095858	926	926	926	926	0
483	20241008	132500	10095858	926	926	926	926	0
484	20241008	132400	10095858	926	926	926	926	0
485	20241008	132300	10095858	926	926	926	926	0
486	20241008	132200	10095858	926	926	926	926	0
487	20241008	132100	10095858	926	926	926	926	0
488	20241008	132000	10095858	926	926	926	926	0
489	20241008	131900	10095858	926	926	926	926	0
490	20241008	131800	10095858	926	926	926	926	0
491	20241008	131700	10095858	926	926	926	926	0
492	20241008	131600	10095858	926	926	926	926	0
493	20241008	131500	10095858	926	926	926	926	0
494	20241008	131400	10095858	926	926	926	926	0
495	20241008	131300	10095858	926	926	926	926	0
496	20241008	131200	10095858	926	926	926	926	0
497	20241008	131100	10095858	926	926	926	926	0
498	20241008	131000	10095858	926	926	926	926	1
499	20241008	130900	10094932	921	921	921	921	0
500	20241008	130800	10094932	921	921	921	921	1758
501	20241008	130700	8475814	927	927	927	927	0
502	20241008	130600	8475814	927	927	927	927	0
503	20241008	130500	8475814	927	927	927	927	0
504	20241008	130400	8475814	927	927	927	927	0
505	20241008	130300	8475814	927	927	927	927	10
506	20241008	130200	8466544	921	921	921	921	2
507	20241008	130100	8464702	927	927	927	927	0
508	20241008	130000	8464702	927	927	927	927	0
509	20241008	125900	8464702	927	927	927	927	1
510	20241008	125800	8463775	927	927	927	927	0
511	20241008	125700	8463775	927	927	927	927	0
512	20241008	125600	8463775	927	927	927	927	0
513	20241008	125500	8463775	927	927	927	927	0
514	20241008	125400	8463775	927	927	927	927	0
515	20241008	125300	8463775	927	927	927	927	0
516	20241008	125200	8463775	927	927	927	927	0
517	20241008	125100	8463775	927	927	927	927	0
518	20241008	125000	8463775	927	921	927	921	172
519	20241008	124900	8305129	928	928	928	928	0
520	20241008	124800	8305129	928	928	928	928	0
521	20241008	124700	8305129	928	928	928	928	0
522	20241008	124600	8305129	928	928	928	928	0
523	20241008	124500	8305129	928	928	928	928	0
524	20241008	124400	8305129	928	928	928	928	0
525	20241008	124300	8305129	928	928	928	928	0
526	20241008	124200	8305129	928	928	928	928	0
527	20241008	124100	8305129	928	928	928	928	0
528	20241008	124000	8305129	928	928	928	928	0
529	20241008	123900	8305129	928	928	928	928	0
530	20241008	123800	8305129	928	928	928	928	0
531	20241008	123700	8305129	928	926	928	926	40
532	20241008	123600	8268070	926	926	926	926	0
533	20241008	123500	8268070	926	926	926	926	0
534	20241008	123400	8268070	926	926	926	926	0
535	20241008	123300	8268070	926	926	926	926	0
536	20241008	123200	8268070	926	926	926	926	0
537	20241008	123100	8268070	926	926	926	926	0
538	20241008	123000	8268070	926	926	926	926	0
539	20241008	122900	8268070	926	926	926	926	0
540	20241008	122800	8268070	926	926	926	926	0
541	20241008	122700	8268070	926	926	926	926	0
542	20241008	122600	8268070	926	926	926	926	0
543	20241008	122500	8268070	926	926	926	926	0
544	20241008	122400	8268070	926	926	926	926	0
545	20241008	122300	8268070	926	926	926	926	0
546	20241008	122200	8268070	926	926	926	926	0
547	20241008	122100	8268070	926	926	926	926	0
548	20241008	122000	8268070	926	926	926	926	0
549	20241008	121900	8268070	926	926	926	926	0
550	20241008	121800	8268070	926	926	926	926	0
551	20241008	121700	8268070	926	926	926	926	0
552	20241008	121600	8268070	926	926	926	926	0
553	20241008	121500	8268070	926	926	926	926	3
554	20241008	121400	8265292	926	926	926	926	6
555	20241008	121300	8259736	926	926	926	926	0
556	20241008	121200	8259736	926	926	926	926	0
557	20241008	121100	8259736	926	926	926	926	0
558	20241008	121000	8259736	926	926	926	926	0
559	20241008	120900	8259736	926	926	926	926	0
560	20241008	120800	8259736	926	926	926	926	5
561	20241008	120700	8255106	926	921	926	921	2
562	20241008	120600	8253259	927	927	927	927	0
563	20241008	120500	8253259	927	927	927	927	0
564	20241008	120400	8253259	927	927	927	927	0
565	20241008	120300	8253259	927	927	927	927	0
566	20241008	120200	8253259	927	927	927	927	0
567	20241008	120100	8253259	927	927	927	927	0
568	20241008	120000	8253259	927	927	927	927	0
569	20241008	115900	8253259	927	927	927	927	0
570	20241008	115800	8253259	927	927	927	927	0
571	20241008	115700	8253259	927	927	927	927	0
572	20241008	115600	8253259	927	927	927	927	0
573	20241008	115500	8253259	927	927	927	927	0
574	20241008	115400	8253259	927	927	927	927	0
575	20241008	115300	8253259	927	927	927	927	0
576	20241008	115200	8253259	927	927	927	927	0
577	20241008	115100	8253259	927	927	927	927	0
578	20241008	115000	8253259	927	927	927	927	2
579	20241008	114900	8251405	928	928	928	928	0
580	20241008	114800	8251405	928	928	928	928	0
581	20241008	114700	8251405	928	928	928	928	0
582	20241008	114600	8251405	928	928	928	928	0
583	20241008	114500	8251405	928	928	928	928	0
584	20241008	114400	8251405	928	928	928	928	0
585	20241008	114300	8251405	928	928	928	928	0
586	20241008	114200	8251405	928	928	928	928	0
587	20241008	114100	8251405	928	928	928	928	0
588	20241008	114000	8251405	928	928	928	928	0
589	20241008	113900	8251405	928	928	928	928	0
590	20241008	113800	8251405	928	928	928	928	0
591	20241008	113700	8251405	928	928	928	928	0
592	20241008	113600	8251405	928	928	928	928	0
593	20241008	113500	8251405	928	928	928	928	0
594	20241008	113400	8251405	928	928	928	928	0
595	20241008	113300	8251405	928	928	928	928	0
596	20241008	113200	8251405	928	928	928	928	0
597	20241008	113100	8251405	928	928	928	928	0
598	20241008	113000	8251405	928	928	928	928	0
599	20241008	112900	8251405	928	928	928	928	0
600	20241008	112800	8251405	928	928	928	928	0
601	20241008	112700	8251405	928	928	928	928	734
602	20241008	112600	7570253	928	928	928	928	0
603	20241008	112500	7570253	928	928	928	928	0
604	20241008	112400	7570253	928	928	928	928	0
605	20241008	112300	7570253	928	928	928	928	0
606	20241008	112200	7570253	928	928	928	928	0
607	20241008	112100	7570253	928	928	928	928	0
608	20241008	112000	7570253	928	928	928	928	0
609	20241008	111900	7570253	928	928	928	928	0
610	20241008	111800	7570253	928	928	928	928	0
611	20241008	111700	7570253	928	928	928	928	0
612	20241008	111600	7570253	928	928	928	928	0
613	20241008	111500	7570253	928	928	928	928	0
614	20241008	111400	7570253	928	928	928	928	0
615	20241008	111300	7570253	928	928	928	928	0
616	20241008	111200	7570253	928	928	928	928	0
617	20241008	111100	7570253	928	928	928	928	0
618	20241008	111000	7570253	928	928	928	928	0
619	20241008	110900	7570253	928	922	928	922	564
620	20241008	110800	7047306	922	922	922	922	10
621	20241008	110700	7038086	922	922	922	922	10
622	20241008	110600	7028866	922	922	922	922	0
623	20241008	110500	7028866	922	922	922	922	0
624	20241008	110400	7028866	922	922	922	922	10
625	20241008	110300	7019646	922	922	922	922	1
626	20241008	110200	7018724	921	922	922	921	1201
627	20241008	110100	5911521	925	925	925	925	0
628	20241008	110000	5911521	925	925	925	925	0
629	20241008	105900	5911521	925	925	925	925	0
630	20241008	105800	5911521	925	925	925	925	0
631	20241008	105700	5911521	925	925	925	925	0
632	20241008	105600	5911521	925	925	925	925	0
633	20241008	105500	5911521	925	925	925	925	0
634	20241008	105400	5911521	925	925	925	925	0
635	20241008	105300	5911521	925	925	925	925	1
636	20241008	105200	5910596	923	923	923	923	3
637	20241008	105100	5907827	926	926	926	926	0
638	20241008	105000	5907827	926	926	926	926	0
639	20241008	104900	5907827	926	926	926	926	0
640	20241008	104800	5907827	926	926	926	926	0
641	20241008	104700	5907827	926	926	926	926	0
642	20241008	104600	5907827	926	926	926	926	2
643	20241008	104500	5905975	926	926	926	926	0
644	20241008	104400	5905975	926	926	926	926	0
645	20241008	104300	5905975	926	926	926	926	0
646	20241008	104200	5905975	926	926	926	926	0
647	20241008	104100	5905975	926	926	926	926	0
648	20241008	104000	5905975	926	926	926	926	0
649	20241008	103900	5905975	926	926	926	926	0
650	20241008	103800	5905975	926	926	926	926	1
651	20241008	103700	5905049	923	923	923	923	0
652	20241008	103600	5905049	923	923	923	923	1
653	20241008	103500	5904126	928	928	928	928	0
654	20241008	103400	5904126	928	928	928	928	0
655	20241008	103300	5904126	928	928	928	928	0
656	20241008	103200	5904126	928	928	928	928	0
657	20241008	103100	5904126	928	928	928	928	0
658	20241008	103000	5904126	928	928	928	928	0
659	20241008	102900	5904126	928	928	928	928	0
660	20241008	102800	5904126	928	928	928	928	0
661	20241008	102700	5904126	928	928	928	928	0
662	20241008	102600	5904126	928	928	928	928	0
663	20241008	102500	5904126	928	928	928	928	0
664	20241008	102400	5904126	928	928	928	928	0
665	20241008	102300	5904126	928	928	928	928	0
666	20241008	102200	5904126	928	928	928	928	0
667	20241008	102100	5904126	928	928	928	928	0
668	20241008	102000	5904126	928	928	928	928	0
669	20241008	101900	5904126	928	923	928	922	110
670	20241008	101800	5802695	928	928	928	928	0
671	20241008	101700	5802695	928	928	928	924	7
672	20241008	101600	5796219	924	924	924	924	10
673	20241008	101500	5786979	928	928	928	928	0
674	20241008	101400	5786979	928	928	928	928	0
675	20241008	101300	5786979	928	922	928	920	2001
676	20241008	101200	3944878	929	929	929	929	0
677	20241008	101100	3944878	929	929	929	929	0
678	20241008	101000	3944878	929	929	929	929	0
679	20241008	100900	3944878	929	929	929	929	0
680	20241008	100800	3944878	929	929	929	929	0
681	20241008	100700	3944878	929	929	929	929	0
682	20241008	100600	3944878	929	929	929	929	0
683	20241008	100500	3944878	929	929	929	929	1
684	20241008	100400	3943949	929	929	929	929	3
685	20241008	100300	3941162	929	929	929	929	1
686	20241008	100200	3940233	930	930	930	930	0
687	20241008	100100	3940233	930	930	930	930	0
688	20241008	100000	3940233	930	930	930	930	0
689	20241008	095900	3940233	930	930	930	930	0
690	20241008	095800	3940233	930	930	930	930	0
691	20241008	095700	3940233	930	930	930	930	0
692	20241008	095600	3940233	930	930	930	930	0
693	20241008	095500	3940233	930	930	930	930	0
694	20241008	095400	3940233	930	930	930	930	0
695	20241008	095300	3940233	930	930	930	930	0
696	20241008	095200	3940233	930	930	930	930	0
697	20241008	095100	3940233	930	930	930	930	0
698	20241008	095000	3940233	930	930	930	930	1
699	20241008	094900	3939303	921	921	921	921	73
700	20241008	094800	3872070	930	930	930	930	1
701	20241008	094700	3871140	930	930	930	930	0
702	20241008	094600	3871140	930	930	930	930	0
703	20241008	094500	3871140	930	930	930	930	0
704	20241008	094400	3871140	930	930	930	930	0
705	20241008	094300	3871140	930	930	930	930	0
706	20241008	094200	3871140	930	930	930	930	0
707	20241008	094100	3871140	930	930	930	930	12
708	20241008	094000	3859980	930	930	930	930	6
709	20241008	093900	3854400	930	930	930	930	0
710	20241008	093800	3854400	930	930	930	930	0
711	20241008	093700	3854400	930	930	930	930	0
712	20241008	093600	3854400	930	930	930	930	0
713	20241008	093500	3854400	930	930	930	930	0
714	20241008	093400	3854400	930	930	930	930	0
715	20241008	093300	3854400	930	930	930	930	0
716	20241008	093200	3854400	930	930	930	930	0
717	20241008	093100	3854400	930	930	930	930	6
718	20241008	093000	3848820	921	921	921	921	32
719	20241008	092900	3819348	932	932	932	932	0
720	20241008	092800	3819348	932	932	932	932	0
721	20241008	092700	3819348	932	932	932	932	0
722	20241008	092600	3819348	932	932	932	932	0
723	20241008	092500	3819348	932	932	932	932	1
724	20241008	092400	3818416	929	929	929	929	0
725	20241008	092300	3818416	929	929	929	929	306
726	20241008	092200	3534142	929	929	929	929	11
727	20241008	092100	3523923	933	933	933	933	300
728	20241008	092000	3244023	934	934	934	934	0
729	20241008	091900	3244023	934	933	934	933	2
730	20241008	091800	3242156	934	934	934	934	0
731	20241008	091700	3242156	934	934	934	934	0
732	20241008	091600	3242156	934	934	934	934	0
733	20241008	091500	3242156	934	937	937	921	3
734	20241008	091400	3239364	923	923	923	923	3250
735	20241008	091300	239614	919	919	919	919	0
736	20241008	091200	239614	919	919	919	919	0
737	20241008	091100	239614	919	919	919	919	26
738	20241008	091000	215720	919	919	919	919	0
739	20241008	090900	215720	919	919	919	919	0
740	20241008	090800	215720	919	919	919	919	0
741	20241008	090700	215720	919	919	919	919	0
742	20241008	090600	215720	919	919	919	919	0
743	20241008	090500	215720	919	919	919	919	6
744	20241008	090400	210206	920	920	920	920	0
745	20241008	090300	210206	920	920	920	920	0
746	20241008	090200	210206	920	920	920	920	0
747	20241008	090100	210206	920	920	920	920	0
748	20241008	090000	210206	920	906	920	906	232