KissMeData/225590/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	204800	47263819	920	920	920	920	191
3	20241004	204700	47263819	920	920	920	920	0
4	20241004	204600	47263819	920	920	920	920	0
5	20241004	204500	47263819	920	920	920	920	0
6	20241004	204400	47263819	920	920	920	920	0
7	20241004	204300	47263819	920	920	920	920	0
8	20241004	204200	47263819	920	920	920	920	0
9	20241004	204100	47263819	920	920	920	920	0
10	20241004	204000	47263819	920	920	920	920	0
11	20241004	203900	47263819	920	920	920	920	0
12	20241004	203800	47263819	920	920	920	920	0
13	20241004	203700	47263819	920	920	920	920	0
14	20241004	203600	47263819	920	920	920	920	0
15	20241004	203500	47263819	920	920	920	920	0
16	20241004	203400	47263819	920	920	920	920	0
17	20241004	203300	47263819	920	920	920	920	0
18	20241004	203200	47263819	920	920	920	920	0
19	20241004	203100	47263819	920	920	920	920	0
20	20241004	203000	47263819	920	920	920	920	0
21	20241004	202900	47263819	920	920	920	920	0
22	20241004	202800	47263819	920	920	920	920	0
23	20241004	202700	47263819	920	920	920	920	0
24	20241004	202600	47263819	920	920	920	920	0
25	20241004	202500	47263819	920	920	920	920	0
26	20241004	202400	47263819	920	920	920	920	0
27	20241004	202300	47263819	920	920	920	920	0
28	20241004	202200	47263819	920	920	920	920	0
29	20241004	202100	47263819	920	920	920	920	0
30	20241004	202000	47263819	920	920	920	920	0
31	20241004	201900	47263819	920	920	920	920	0
32	20241004	201800	47263819	920	920	920	920	191
33	20241004	201700	47263819	920	920	920	920	0
34	20241004	201600	47263819	920	920	920	920	0
35	20241004	201500	47263819	920	920	920	920	0
36	20241004	201400	47263819	920	920	920	920	0
37	20241004	201300	47263819	920	920	920	920	0
38	20241004	201200	47263819	920	920	920	920	0
39	20241004	201100	47263819	920	920	920	920	0
40	20241004	201000	47263819	920	920	920	920	0
41	20241004	200900	47263819	920	920	920	920	0
42	20241004	200800	47263819	920	920	920	920	0
43	20241004	200700	47263819	920	920	920	920	0
44	20241004	200600	47263819	920	920	920	920	0
45	20241004	200500	47263819	920	920	920	920	0
46	20241004	200400	47263819	920	920	920	920	0
47	20241004	200300	47263819	920	920	920	920	0
48	20241004	200200	47263819	920	920	920	920	0
49	20241004	200100	47263819	920	920	920	920	0
50	20241004	200000	47263819	920	920	920	920	0
51	20241004	195900	47263819	920	920	920	920	0
52	20241004	195800	47263819	920	920	920	920	0
53	20241004	195700	47263819	920	920	920	920	0
54	20241004	195600	47263819	920	920	920	920	0
55	20241004	195500	47263819	920	920	920	920	0
56	20241004	195400	47263819	920	920	920	920	0
57	20241004	195300	47263819	920	920	920	920	0
58	20241004	195200	47263819	920	920	920	920	0
59	20241004	195100	47263819	920	920	920	920	0
60	20241004	195000	47263819	920	920	920	920	0
61	20241004	194900	47263819	920	920	920	920	0
62	20241004	194800	47263819	920	920	920	920	191
63	20241004	194700	47263819	920	920	920	920	0
64	20241004	194600	47263819	920	920	920	920	0
65	20241004	194500	47263819	920	920	920	920	0
66	20241004	194400	47263819	920	920	920	920	0
67	20241004	194300	47263819	920	920	920	920	0
68	20241004	194200	47263819	920	920	920	920	0
69	20241004	194100	47263819	920	920	920	920	0
70	20241004	194000	47263819	920	920	920	920	0
71	20241004	193900	47263819	920	920	920	920	0
72	20241004	193800	47263819	920	920	920	920	0
73	20241004	193700	47263819	920	920	920	920	0
74	20241004	193600	47263819	920	920	920	920	0
75	20241004	193500	47263819	920	920	920	920	0
76	20241004	193400	47263819	920	920	920	920	0
77	20241004	193300	47263819	920	920	920	920	0
78	20241004	193200	47263819	920	920	920	920	0
79	20241004	193100	47263819	920	920	920	920	0
80	20241004	193000	47263819	920	920	920	920	0
81	20241004	192900	47263819	920	920	920	920	0
82	20241004	192800	47263819	920	920	920	920	0
83	20241004	192700	47263819	920	920	920	920	0
84	20241004	192600	47263819	920	920	920	920	0
85	20241004	192500	47263819	920	920	920	920	0
86	20241004	192400	47263819	920	920	920	920	0
87	20241004	192300	47263819	920	920	920	920	0
88	20241004	192200	47263819	920	920	920	920	0
89	20241004	192100	47263819	920	920	920	920	0
90	20241004	192000	47263819	920	920	920	920	0
91	20241004	191900	47263819	920	920	920	920	0
92	20241004	191800	47263819	920	920	920	920	191
93	20241004	191700	47263819	920	920	920	920	0
94	20241004	191600	47263819	920	920	920	920	0
95	20241004	191500	47263819	920	920	920	920	0
96	20241004	191400	47263819	920	920	920	920	0
97	20241004	191300	47263819	920	920	920	920	0
98	20241004	191200	47263819	920	920	920	920	0
99	20241004	191100	47263819	920	920	920	920	0
100	20241004	191000	47263819	920	920	920	920	0
101	20241004	190900	47263819	920	920	920	920	0
102	20241004	190800	47263819	920	920	920	920	0
103	20241004	190700	47263819	920	920	920	920	0
104	20241004	190600	47263819	920	920	920	920	0
105	20241004	190500	47263819	920	920	920	920	0
106	20241004	190400	47263819	920	920	920	920	0
107	20241004	190300	47263819	920	920	920	920	0
108	20241004	190200	47263819	920	920	920	920	0
109	20241004	190100	47263819	920	920	920	920	0
110	20241004	190000	47263819	920	920	920	920	0
111	20241004	185900	47263819	920	920	920	920	0
112	20241004	185800	47263819	920	920	920	920	0
113	20241004	185700	47263819	920	920	920	920	0
114	20241004	185600	47263819	920	920	920	920	0
115	20241004	185500	47263819	920	920	920	920	0
116	20241004	185400	47263819	920	920	920	920	0
117	20241004	185300	47263819	920	920	920	920	0
118	20241004	185200	47263819	920	920	920	920	0
119	20241004	185100	47263819	920	920	920	920	0
120	20241004	185000	47263819	920	920	920	920	0
121	20241004	184900	47263819	920	920	920	920	0
122	20241004	184800	47263819	920	920	920	920	191
123	20241004	184700	47263819	920	920	920	920	0
124	20241004	184600	47263819	920	920	920	920	0
125	20241004	184500	47263819	920	920	920	920	0
126	20241004	184400	47263819	920	920	920	920	0
127	20241004	184300	47263819	920	920	920	920	0
128	20241004	184200	47263819	920	920	920	920	0
129	20241004	184100	47263819	920	920	920	920	0
130	20241004	184000	47263819	920	920	920	920	0
131	20241004	183900	47263819	920	920	920	920	0
132	20241004	183800	47263819	920	920	920	920	0
133	20241004	183700	47263819	920	920	920	920	0
134	20241004	183600	47263819	920	920	920	920	0
135	20241004	183500	47263819	920	920	920	920	0
136	20241004	183400	47263819	920	920	920	920	0
137	20241004	183300	47263819	920	920	920	920	0
138	20241004	183200	47263819	920	920	920	920	0
139	20241004	183100	47263819	920	920	920	920	0
140	20241004	183000	47263819	920	920	920	920	0
141	20241004	182900	47263819	920	920	920	920	0
142	20241004	182800	47263819	920	920	920	920	0
143	20241004	182700	47263819	920	920	920	920	0
144	20241004	182600	47263819	920	920	920	920	0
145	20241004	182500	47263819	920	920	920	920	0
146	20241004	182400	47263819	920	920	920	920	0
147	20241004	182300	47263819	920	920	920	920	0
148	20241004	182200	47263819	920	920	920	920	0
149	20241004	182100	47263819	920	920	920	920	0
150	20241004	182000	47263819	920	920	920	920	0
151	20241004	181900	47263819	920	920	920	920	0
152	20241004	181800	47263819	920	920	920	920	191
153	20241004	181700	47263819	920	920	920	920	0
154	20241004	181600	47263819	920	920	920	920	0
155	20241004	181500	47263819	920	920	920	920	0
156	20241004	181400	47263819	920	920	920	920	0
157	20241004	181300	47263819	920	920	920	920	0
158	20241004	181200	47263819	920	920	920	920	0
159	20241004	181100	47263819	920	920	920	920	0
160	20241004	181000	47263819	920	920	920	920	0
161	20241004	180900	47263819	920	920	920	920	0
162	20241004	180800	47263819	920	920	920	920	0
163	20241004	180700	47263819	920	920	920	920	0
164	20241004	180600	47263819	920	920	920	920	0
165	20241004	180500	47263819	920	920	920	920	0
166	20241004	180400	47263819	920	920	920	920	0
167	20241004	180300	47263819	920	920	920	920	0
168	20241004	180200	47263819	920	920	920	920	0
169	20241004	180100	47263819	920	920	920	920	0
170	20241004	180000	47263819	920	920	920	920	0
171	20241004	175900	47263819	920	920	920	920	0
172	20241004	175800	47263819	920	920	920	920	0
173	20241004	175700	47263819	920	920	920	920	0
174	20241004	175600	47263819	920	920	920	920	0
175	20241004	175500	47263819	920	920	920	920	0
176	20241004	175400	47263819	920	920	920	920	0
177	20241004	175300	47263819	920	920	920	920	0
178	20241004	175200	47263819	920	920	920	920	0
179	20241004	175100	47263819	920	920	920	920	0
180	20241004	175000	47263819	920	920	920	920	0
181	20241004	174900	47263819	920	920	920	920	0
182	20241004	174800	47263819	920	920	920	920	191
183	20241004	174700	47263819	920	920	920	920	0
184	20241004	174600	47263819	920	920	920	920	0
185	20241004	174500	47263819	920	920	920	920	0
186	20241004	174400	47263819	920	920	920	920	0
187	20241004	174300	47263819	920	920	920	920	0
188	20241004	174200	47263819	920	920	920	920	0
189	20241004	174100	47263819	920	920	920	920	0
190	20241004	174000	47263819	920	920	920	920	0
191	20241004	173900	47263819	920	920	920	920	0
192	20241004	173800	47263819	920	920	920	920	0
193	20241004	173700	47263819	920	920	920	920	0
194	20241004	173600	47263819	920	920	920	920	0
195	20241004	173500	47263819	920	920	920	920	0
196	20241004	173400	47263819	920	920	920	920	0
197	20241004	173300	47263819	920	920	920	920	0
198	20241004	173200	47263819	920	920	920	920	0
199	20241004	173100	47263819	920	920	920	920	0
200	20241004	173000	47263819	920	920	920	920	0
201	20241004	172900	47263819	920	920	920	920	0
202	20241004	172800	47263819	920	920	920	920	0
203	20241004	172700	47263819	920	920	920	920	0
204	20241004	172600	47263819	920	920	920	920	0
205	20241004	172500	47263819	920	920	920	920	0
206	20241004	172400	47263819	920	920	920	920	0
207	20241004	172300	47263819	920	920	920	920	0
208	20241004	172200	47263819	920	920	920	920	0
209	20241004	172100	47263819	920	920	920	920	0
210	20241004	172000	47263819	920	920	920	920	0
211	20241004	171900	47263819	920	920	920	920	0
212	20241004	171800	47263819	920	920	920	920	191
213	20241004	171700	47263819	920	920	920	920	0
214	20241004	171600	47263819	920	920	920	920	0
215	20241004	171500	47263819	920	920	920	920	0
216	20241004	171400	47263819	920	920	920	920	0
217	20241004	171300	47263819	920	920	920	920	0
218	20241004	171200	47263819	920	920	920	920	0
219	20241004	171100	47263819	920	920	920	920	0
220	20241004	171000	47263819	920	920	920	920	0
221	20241004	170900	47263819	920	920	920	920	0
222	20241004	170800	47263819	920	920	920	920	0
223	20241004	170700	47263819	920	920	920	920	0
224	20241004	170600	47263819	920	920	920	920	0
225	20241004	170500	47263819	920	920	920	920	0
226	20241004	170400	47263819	920	920	920	920	0
227	20241004	170300	47263819	920	920	920	920	0
228	20241004	170200	47263819	920	920	920	920	0
229	20241004	170100	47263819	920	920	920	920	0
230	20241004	170000	47263819	920	920	920	920	0
231	20241004	165900	47263819	920	920	920	920	0
232	20241004	165800	47263819	920	920	920	920	0
233	20241004	165700	47263819	920	920	920	920	0
234	20241004	165600	47263819	920	920	920	920	0
235	20241004	165500	47263819	920	920	920	920	0
236	20241004	165400	47263819	920	920	920	920	0
237	20241004	165300	47263819	920	920	920	920	0
238	20241004	165200	47263819	920	920	920	920	0
239	20241004	165100	47263819	920	920	920	920	0
240	20241004	165000	47263819	920	920	920	920	0
241	20241004	164900	47263819	920	920	920	920	0
242	20241004	164800	47263819	920	920	920	920	191
243	20241004	164700	47263819	920	920	920	920	0
244	20241004	164600	47263819	920	920	920	920	0
245	20241004	164500	47263819	920	920	920	920	0
246	20241004	164400	47263819	920	920	920	920	0
247	20241004	164300	47263819	920	920	920	920	0
248	20241004	164200	47263819	920	920	920	920	0
249	20241004	164100	47263819	920	920	920	920	0
250	20241004	164000	47263819	920	920	920	920	0
251	20241004	163900	47263819	920	920	920	920	0
252	20241004	163800	47263819	920	920	920	920	0
253	20241004	163700	47263819	920	920	920	920	0
254	20241004	163600	47263819	920	920	920	920	0
255	20241004	163500	47263819	920	920	920	920	0
256	20241004	163400	47263819	920	920	920	920	0
257	20241004	163300	47263819	920	920	920	920	0
258	20241004	163200	47263819	920	920	920	920	0
259	20241004	163100	47263819	920	920	920	920	0
260	20241004	163000	47263819	920	920	920	920	0
261	20241004	162900	47263819	920	920	920	920	0
262	20241004	162800	47263819	920	920	920	920	0
263	20241004	162700	47263819	920	920	920	920	0
264	20241004	162600	47263819	920	920	920	920	0
265	20241004	162500	47263819	920	920	920	920	0
266	20241004	162400	47263819	920	920	920	920	0
267	20241004	162300	47263819	920	920	920	920	0
268	20241004	162200	47263819	920	920	920	920	0
269	20241004	162100	47263819	920	920	920	920	0
270	20241004	162000	47263819	920	920	920	920	0
271	20241004	161900	47263819	920	920	920	920	0
272	20241004	161800	47263819	920	920	920	920	191
273	20241004	161700	47263819	920	920	920	920	0
274	20241004	161600	47263819	920	920	920	920	0
275	20241004	161500	47263819	920	920	920	920	0
276	20241004	161400	47263819	920	920	920	920	0
277	20241004	161300	47263819	920	920	920	920	0
278	20241004	161200	47263819	920	920	920	920	0
279	20241004	161100	47263819	920	920	920	920	0
280	20241004	161000	47263819	920	920	920	920	0
281	20241004	160900	47263819	920	920	920	920	0
282	20241004	160800	47263819	920	920	920	920	0
283	20241004	160700	47263819	920	920	920	920	0
284	20241004	160600	47263819	920	920	920	920	0
285	20241004	160500	47263819	920	920	920	920	0
286	20241004	160400	47263819	920	920	920	920	0
287	20241004	160300	47263819	920	920	920	920	0
288	20241004	160200	47263819	920	920	920	920	0
289	20241004	160100	47263819	920	920	920	920	0
290	20241004	160000	47263819	920	920	920	920	0
291	20241004	155900	47263819	920	920	920	920	0
292	20241004	155800	47263819	920	920	920	920	0
293	20241004	155700	47263819	920	920	920	920	0
294	20241004	155600	47263819	920	920	920	920	0
295	20241004	155500	47263819	920	920	920	920	0
296	20241004	155400	47263819	920	920	920	920	0
297	20241004	155300	47263819	920	920	920	920	0
298	20241004	155200	47263819	920	920	920	920	0
299	20241004	155100	47263819	920	920	920	920	0
300	20241004	155000	47263819	920	920	920	920	0
301	20241004	154900	47263819	920	920	920	920	0
302	20241004	154800	47263819	920	920	920	920	191
303	20241004	154700	47263819	920	920	920	920	0
304	20241004	154600	47263819	920	920	920	920	0
305	20241004	154500	47263819	920	920	920	920	0
306	20241004	154400	47263819	920	920	920	920	0
307	20241004	154300	47263819	920	920	920	920	0
308	20241004	154200	47263819	920	920	920	920	0
309	20241004	154100	47263819	920	920	920	920	0
310	20241004	154000	47263819	920	920	920	920	0
311	20241004	153900	47263819	920	920	920	920	0
312	20241004	153800	47263819	920	920	920	920	0
313	20241004	153700	47263819	920	920	920	920	0
314	20241004	153600	47263819	920	920	920	920	0
315	20241004	153500	47263819	920	920	920	920	0
316	20241004	153400	47263819	920	920	920	920	0
317	20241004	153300	47263819	920	920	920	920	0
318	20241004	153200	47263819	920	920	920	920	0
319	20241004	153100	47263819	920	920	920	920	0
320	20241004	153000	47263819	920	920	920	920	191
321	20241004	152900	47088099	919	919	919	919	0
322	20241004	152800	47088099	919	919	919	919	0
323	20241004	152700	47088099	919	919	919	919	0
324	20241004	152600	47088099	919	919	919	919	0
325	20241004	152500	47088099	919	919	919	919	0
326	20241004	152400	47088099	919	919	919	919	0
327	20241004	152300	47088099	919	919	919	919	0
328	20241004	152200	47088099	919	919	919	919	0
329	20241004	152100	47088099	919	919	919	919	0
330	20241004	152000	47088099	919	919	919	919	0
331	20241004	151900	47088099	919	919	919	919	1
332	20241004	151800	47087180	920	920	920	920	1
333	20241004	151700	47086260	921	921	921	921	1
334	20241004	151600	47085339	919	919	919	919	10
335	20241004	151500	47076149	913	913	913	913	1
336	20241004	151400	47075236	918	918	918	918	2818
337	20241004	151300	44488312	921	918	921	918	223
338	20241004	151200	44283229	913	913	913	913	0
339	20241004	151100	44283229	913	913	913	913	7
340	20241004	151000	44276838	913	913	913	913	1042
341	20241004	150900	43325492	913	907	913	907	4000
342	20241004	150800	39683311	900	905	905	900	1440
343	20241004	150700	38385080	907	907	907	907	60
344	20241004	150600	38330660	907	907	907	907	4
345	20241004	150500	38327032	907	907	907	907	11
346	20241004	150400	38317055	909	907	909	907	2
347	20241004	150300	38315239	909	909	909	909	0
348	20241004	150200	38315239	909	909	909	909	0
349	20241004	150100	38315239	909	907	909	907	1425
350	20241004	150000	37022762	906	906	906	906	11
351	20241004	145900	37012796	907	907	907	907	0
352	20241004	145800	37012796	907	908	908	907	1424
353	20241004	145700	35721007	908	908	908	908	0
354	20241004	145600	35721007	908	908	908	908	0
355	20241004	145500	35721007	908	908	908	908	11
356	20241004	145400	35711019	908	908	908	908	0
357	20241004	145300	35711019	908	908	908	908	0
358	20241004	145200	35711019	908	908	908	908	0
359	20241004	145100	35711019	908	908	908	908	0
360	20241004	145000	35711019	908	908	908	908	11
361	20241004	144900	35701031	911	911	911	911	0
362	20241004	144800	35701031	911	911	911	911	0
363	20241004	144700	35701031	911	911	911	911	0
364	20241004	144600	35701031	911	911	911	911	61
365	20241004	144500	35645460	908	908	908	908	11
366	20241004	144400	35635472	911	911	911	911	1
367	20241004	144300	35634561	908	908	908	908	0
368	20241004	144200	35634561	908	908	908	908	0
369	20241004	144100	35634561	908	908	908	908	0
370	20241004	144000	35634561	908	906	908	906	476
371	20241004	143900	35202375	907	907	907	907	0
372	20241004	143800	35202375	907	907	907	907	0
373	20241004	143700	35202375	907	907	907	907	0
374	20241004	143600	35202375	907	907	907	907	0
375	20241004	143500	35202375	907	907	907	907	1
376	20241004	143400	35201468	908	908	908	908	117
377	20241004	143300	35095232	908	908	908	908	0
378	20241004	143200	35095232	908	908	908	908	0
379	20241004	143100	35095232	908	908	908	908	0
380	20241004	143000	35095232	908	908	908	908	11
381	20241004	142900	35085244	908	908	908	908	0
382	20241004	142800	35085244	908	908	908	908	0
383	20241004	142700	35085244	908	908	908	908	0
384	20241004	142600	35085244	908	908	908	908	0
385	20241004	142500	35085244	908	908	908	908	11
386	20241004	142400	35075256	908	908	908	908	0
387	20241004	142300	35075256	908	908	908	908	0
388	20241004	142200	35075256	908	908	908	908	0
389	20241004	142100	35075256	908	908	908	908	0
390	20241004	142000	35075256	908	908	908	908	11
391	20241004	141900	35065268	907	907	907	907	0
392	20241004	141800	35065268	907	907	907	907	0
393	20241004	141700	35065268	907	907	907	907	0
394	20241004	141600	35065268	907	907	907	907	0
395	20241004	141500	35065268	907	907	907	907	11
396	20241004	141400	35055291	907	907	907	907	0
397	20241004	141300	35055291	907	907	907	907	100
398	20241004	141200	34964591	908	908	908	908	0
399	20241004	141100	34964591	908	908	908	908	0
400	20241004	141000	34964591	908	908	908	908	7
401	20241004	140900	34958235	908	908	908	908	1
402	20241004	140800	34957327	908	908	908	908	0
403	20241004	140700	34957327	908	908	908	908	0
404	20241004	140600	34957327	908	908	908	908	0
405	20241004	140500	34957327	908	908	908	908	11
406	20241004	140400	34947339	908	908	908	908	0
407	20241004	140300	34947339	908	908	908	908	0
408	20241004	140200	34947339	908	908	908	908	0
409	20241004	140100	34947339	908	908	908	908	0
410	20241004	140000	34947339	908	908	908	908	11
411	20241004	135900	34937351	909	909	909	909	0
412	20241004	135800	34937351	909	909	909	909	0
413	20241004	135700	34937351	909	909	909	909	0
414	20241004	135600	34937351	909	909	909	909	0
415	20241004	135500	34937351	909	909	909	909	10
416	20241004	135400	34928261	909	909	909	909	0
417	20241004	135300	34928261	909	909	909	909	0
418	20241004	135200	34928261	909	909	909	909	0
419	20241004	135100	34928261	909	908	910	908	103
420	20241004	135000	34834540	910	908	910	908	13
421	20241004	134900	34822730	910	910	910	910	0
422	20241004	134800	34822730	910	910	910	910	0
423	20241004	134700	34822730	910	910	910	910	0
424	20241004	134600	34822730	910	910	910	910	0
425	20241004	134500	34822730	910	908	910	908	60
426	20241004	134400	34768150	910	910	910	910	0
427	20241004	134300	34768150	910	910	910	910	0
428	20241004	134200	34768150	910	910	910	910	0
429	20241004	134100	34768150	910	910	910	910	0
430	20241004	134000	34768150	910	908	910	908	32
431	20241004	133900	34739048	908	908	908	908	1
432	20241004	133800	34738140	910	908	911	908	376
433	20241004	133700	34396665	909	909	909	909	0
434	20241004	133600	34396665	909	909	909	909	0
435	20241004	133500	34396665	909	909	909	908	10
436	20241004	133400	34387579	909	909	909	909	0
437	20241004	133300	34387579	909	909	909	909	0
438	20241004	133200	34387579	909	909	909	909	0
439	20241004	133100	34387579	909	909	909	909	0
440	20241004	133000	34387579	909	908	911	905	41
441	20241004	132900	34350331	905	905	905	905	0
442	20241004	132800	34350331	905	905	905	905	0
443	20241004	132700	34350331	905	905	905	905	0
444	20241004	132600	34350331	905	905	905	905	0
445	20241004	132500	34350331	905	908	908	905	12
446	20241004	132400	34339468	905	905	905	905	0
447	20241004	132300	34339468	905	905	905	905	0
448	20241004	132200	34339468	905	905	905	905	0
449	20241004	132100	34339468	905	905	905	905	0
450	20241004	132000	34339468	905	905	905	905	11
451	20241004	131900	34329513	905	905	905	905	0
452	20241004	131800	34329513	905	905	905	905	0
453	20241004	131700	34329513	905	905	905	905	0
454	20241004	131600	34329513	905	905	905	905	0
455	20241004	131500	34329513	905	905	905	905	11
456	20241004	131400	34319558	908	908	908	908	0
457	20241004	131300	34319558	908	908	908	908	0
458	20241004	131200	34319558	908	908	908	908	0
459	20241004	131100	34319558	908	908	908	908	0
460	20241004	131000	34319558	908	908	908	908	8
461	20241004	130900	34312294	908	908	908	908	0
462	20241004	130800	34312294	908	908	911	908	605
463	20241004	130700	33762945	908	908	908	908	500
464	20241004	130600	33308945	908	908	908	908	1
465	20241004	130500	33308037	905	905	905	905	11
466	20241004	130400	33298082	908	908	908	908	100
467	20241004	130300	33207282	906	906	906	906	0
468	20241004	130200	33207282	906	907	907	906	1239
469	20241004	130100	32084399	910	908	910	908	318
470	20241004	130000	31795647	908	908	908	907	1096
471	20241004	125900	30800490	908	908	908	908	155
472	20241004	125800	30659750	908	908	908	908	4
473	20241004	125700	30656118	907	907	907	907	0
474	20241004	125600	30656118	907	907	907	907	0
475	20241004	125500	30656118	907	908	908	907	14
476	20241004	125400	30643417	907	907	907	907	5
477	20241004	125300	30638882	906	906	906	906	0
478	20241004	125200	30638882	906	906	906	906	0
479	20241004	125100	30638882	906	906	906	906	0
480	20241004	125000	30638882	906	906	906	906	11
481	20241004	124900	30628916	906	906	906	906	0
482	20241004	124800	30628916	906	906	906	906	0
483	20241004	124700	30628916	906	906	906	906	0
484	20241004	124600	30628916	906	906	906	906	0
485	20241004	124500	30628916	906	906	906	906	11
486	20241004	124400	30618950	908	908	908	908	0
487	20241004	124300	30618950	908	908	908	908	0
488	20241004	124200	30618950	908	906	908	906	54
489	20241004	124100	30570024	908	908	908	908	2
490	20241004	124000	30568208	907	908	911	907	169
491	20241004	123900	30414757	911	911	911	911	0
492	20241004	123800	30414757	911	911	911	911	0
493	20241004	123700	30414757	911	911	911	911	0
494	20241004	123600	30414757	911	911	911	911	0
495	20241004	123500	30414757	911	910	911	910	4
496	20241004	123400	30411114	910	910	910	910	0
497	20241004	123300	30411114	910	910	910	910	1
498	20241004	123200	30410204	910	906	910	906	47
499	20241004	123100	30367529	905	905	905	905	0
500	20241004	123000	30367529	905	905	905	905	7
501	20241004	122900	30361194	905	905	905	905	0
502	20241004	122800	30361194	905	905	905	905	0
503	20241004	122700	30361194	905	905	905	905	0
504	20241004	122600	30361194	905	905	905	905	0
505	20241004	122500	30361194	905	905	905	904	205
506	20241004	122400	30175680	905	905	905	905	0
507	20241004	122300	30175680	905	905	905	905	0
508	20241004	122200	30175680	905	905	905	905	0
509	20241004	122100	30175680	905	905	905	905	0
510	20241004	122000	30175680	905	905	905	905	8
511	20241004	121900	30168440	905	905	905	905	0
512	20241004	121800	30168440	905	905	905	905	0
513	20241004	121700	30168440	905	905	905	905	0
514	20241004	121600	30168440	905	905	905	905	0
515	20241004	121500	30168440	905	910	910	905	14
516	20241004	121400	30155755	907	907	910	907	6
517	20241004	121300	30150307	910	910	910	910	0
518	20241004	121200	30150307	910	910	910	910	2
519	20241004	121100	30148487	905	905	905	905	1
520	20241004	121000	30147582	905	909	910	904	29
521	20241004	120900	30121310	905	903	911	903	980
522	20241004	120800	29235364	901	901	901	901	0
523	20241004	120700	29235364	901	901	901	901	0
524	20241004	120600	29235364	901	901	901	901	0
525	20241004	120500	29235364	901	901	901	901	1
526	20241004	120400	29234463	902	902	902	902	0
527	20241004	120300	29234463	902	902	902	902	0
528	20241004	120200	29234463	902	906	906	902	1453
529	20241004	120100	27921637	903	903	903	903	0
530	20241004	120000	27921637	903	903	903	903	11
531	20241004	115900	27911704	903	903	903	903	0
532	20241004	115800	27911704	903	903	903	903	0
533	20241004	115700	27911704	903	903	903	903	269
534	20241004	115600	27668797	902	902	902	902	0
535	20241004	115500	27668797	902	903	903	902	2
536	20241004	115400	27666992	906	905	906	905	1000
537	20241004	115300	26761707	903	904	904	903	1000
538	20241004	115200	25858413	904	905	905	904	906
539	20241004	115100	25039285	908	908	908	908	0
540	20241004	115000	25039285	908	905	908	905	12
541	20241004	114900	25028422	909	909	909	909	0
542	20241004	114800	25028422	909	909	909	909	0
543	20241004	114700	25028422	909	909	909	909	0
544	20241004	114600	25028422	909	909	909	909	0
545	20241004	114500	25028422	909	909	909	909	331
546	20241004	114400	24727543	912	912	912	912	0
547	20241004	114300	24727543	912	912	912	912	1
548	20241004	114200	24726631	909	909	909	909	0
549	20241004	114100	24726631	909	909	909	909	0
550	20241004	114000	24726631	909	912	912	909	12
551	20241004	113900	24715720	912	912	912	912	0
552	20241004	113800	24715720	912	912	912	912	0
553	20241004	113700	24715720	912	912	912	912	0
554	20241004	113600	24715720	912	912	912	912	0
555	20241004	113500	24715720	912	909	912	909	12
556	20241004	113400	24704809	909	909	909	909	0
557	20241004	113300	24704809	909	909	909	909	0
558	20241004	113200	24704809	909	909	909	909	0
559	20241004	113100	24704809	909	909	909	909	0
560	20241004	113000	24704809	909	909	909	909	11
561	20241004	112900	24694810	911	911	911	911	0
562	20241004	112800	24694810	911	911	911	911	0
563	20241004	112700	24694810	911	911	911	911	0
564	20241004	112600	24694810	911	911	911	911	109
565	20241004	112500	24595511	913	908	913	908	827
566	20241004	112400	23843852	909	908	909	908	605
567	20241004	112300	23294004	905	905	905	905	0
568	20241004	112200	23294004	905	905	905	905	0
569	20241004	112100	23294004	905	905	905	905	0
570	20241004	112000	23294004	905	905	905	905	9
571	20241004	111900	23285859	905	905	905	905	0
572	20241004	111800	23285859	905	905	905	905	0
573	20241004	111700	23285859	905	905	905	905	0
574	20241004	111600	23285859	905	905	905	905	0
575	20241004	111500	23285859	905	905	905	905	9
576	20241004	111400	23277714	908	908	908	908	0
577	20241004	111300	23277714	908	908	908	908	0
578	20241004	111200	23277714	908	908	908	908	0
579	20241004	111100	23277714	908	908	908	908	29
580	20241004	111000	23251382	905	908	908	905	10
581	20241004	110900	23242329	908	908	908	908	0
582	20241004	110800	23242329	908	908	908	908	0
583	20241004	110700	23242329	908	908	908	908	0
584	20241004	110600	23242329	908	908	908	908	1
585	20241004	110500	23241421	905	905	905	905	9
586	20241004	110400	23233276	908	908	908	908	0
587	20241004	110300	23233276	908	908	908	908	0
588	20241004	110200	23233276	908	908	908	908	1
589	20241004	110100	23232368	905	905	905	905	0
590	20241004	110000	23232368	905	905	905	905	9
591	20241004	105900	23224223	908	908	908	908	0
592	20241004	105800	23224223	908	908	908	908	14
593	20241004	105700	23211511	905	905	905	905	0
594	20241004	105600	23211511	905	905	905	905	0
595	20241004	105500	23211511	905	908	908	905	10
596	20241004	105400	23202458	908	908	908	908	0
597	20241004	105300	23202458	908	908	908	908	0
598	20241004	105200	23202458	908	908	908	908	0
599	20241004	105100	23202458	908	908	908	908	1
600	20241004	105000	23201550	905	905	905	905	9
601	20241004	104900	23193405	908	908	908	908	0
602	20241004	104800	23193405	908	908	908	908	0
603	20241004	104700	23193405	908	908	908	908	0
604	20241004	104600	23193405	908	908	908	908	0
605	20241004	104500	23193405	908	905	908	905	26
606	20241004	104400	23169824	908	908	908	908	0
607	20241004	104300	23169824	908	908	908	908	0
608	20241004	104200	23169824	908	908	908	908	0
609	20241004	104100	23169824	908	908	908	908	1
610	20241004	104000	23168916	905	908	908	905	10
611	20241004	103900	23159863	908	908	908	908	0
612	20241004	103800	23159863	908	908	908	908	0
613	20241004	103700	23159863	908	908	908	908	1
614	20241004	103600	23158955	905	905	905	905	0
615	20241004	103500	23158955	905	905	905	905	9
616	20241004	103400	23150810	908	908	908	908	0
617	20241004	103300	23150810	908	908	908	908	148
618	20241004	103200	23016426	905	905	905	905	0
619	20241004	103100	23016426	905	905	905	905	0
620	20241004	103000	23016426	905	905	905	905	9
621	20241004	102900	23008281	908	908	908	908	0
622	20241004	102800	23008281	908	908	908	908	1
623	20241004	102700	23007373	905	905	905	905	0
624	20241004	102600	23007373	905	905	905	905	0
625	20241004	102500	23007373	905	908	908	905	10
626	20241004	102400	22998320	905	908	908	905	875
627	20241004	102300	22206412	908	908	908	908	0
628	20241004	102200	22206412	908	908	908	908	1
629	20241004	102100	22205504	905	905	905	905	0
630	20241004	102000	22205504	905	908	908	905	1922
631	20241004	101900	20466085	908	908	908	908	0
632	20241004	101800	20466085	908	908	908	907	1288
633	20241004	101700	19297491	905	905	905	905	0
634	20241004	101600	19297491	905	905	905	905	0
635	20241004	101500	19297491	905	905	905	905	9
636	20241004	101400	19289346	908	908	908	908	0
637	20241004	101300	19289346	908	908	908	908	7
638	20241004	101200	19282990	911	911	911	911	0
639	20241004	101100	19282990	911	908	911	908	45
640	20241004	101000	19242124	905	903	905	900	1031
641	20241004	100900	18309122	905	905	905	905	0
642	20241004	100800	18309122	905	905	905	905	0
643	20241004	100700	18309122	905	905	905	905	0
644	20241004	100600	18309122	905	904	905	900	1600
645	20241004	100500	16864456	904	907	907	904	10
646	20241004	100400	16855392	908	908	908	908	0
647	20241004	100300	16855392	908	908	908	908	1
648	20241004	100200	16854484	907	907	907	906	1119
649	20241004	100100	15839599	907	907	907	907	30
650	20241004	100000	15812389	907	907	907	907	9
651	20241004	095900	15804226	911	911	911	911	0
652	20241004	095800	15804226	911	910	911	910	461
653	20241004	095700	15384712	910	910	910	910	0
654	20241004	095600	15384712	910	910	910	910	0
655	20241004	095500	15384712	910	911	911	910	1921
656	20241004	095400	13636601	910	910	910	910	0
657	20241004	095300	13636601	910	910	910	910	0
658	20241004	095200	13636601	910	910	910	910	0
659	20241004	095100	13636601	910	910	910	910	0
660	20241004	095000	13636601	910	910	910	910	10
661	20241004	094900	13627501	910	910	910	910	0
662	20241004	094800	13627501	910	910	910	910	0
663	20241004	094700	13627501	910	910	910	910	0
664	20241004	094600	13627501	910	910	910	910	17
665	20241004	094500	13612031	910	907	910	907	62
666	20241004	094400	13555617	911	911	911	911	0
667	20241004	094300	13555617	911	911	911	911	0
668	20241004	094200	13555617	911	910	911	904	28
669	20241004	094100	13530218	904	902	911	902	69
670	20241004	094000	13467939	902	902	902	902	1
671	20241004	093900	13467037	908	908	908	908	0
672	20241004	093800	13467037	908	908	908	908	0
673	20241004	093700	13467037	908	908	908	908	0
674	20241004	093600	13467037	908	902	908	902	300
675	20241004	093500	13194643	902	902	908	902	332
676	20241004	093400	12893295	908	902	908	902	26
677	20241004	093300	12869761	902	901	908	901	1183
678	20241004	093200	11798633	901	901	901	901	4
679	20241004	093100	11795029	899	899	899	899	0
680	20241004	093000	11795029	899	901	903	899	509
681	20241004	092900	11335446	903	901	903	901	50
682	20241004	092800	11290300	898	898	898	898	0
683	20241004	092700	11290300	898	898	898	898	0
684	20241004	092600	11290300	898	898	898	898	0
685	20241004	092500	11290300	898	898	898	898	9
686	20241004	092400	11282218	900	904	904	900	1069
687	20241004	092300	10319072	905	905	905	905	29
688	20241004	092200	10292827	908	907	908	904	11
689	20241004	092100	10282854	907	907	908	902	160
690	20241004	092000	10137890	907	901	907	901	46
691	20241004	091900	10096248	901	901	901	901	70
692	20241004	091800	10033178	901	901	901	901	0
693	20241004	091700	10033178	901	901	901	901	0
694	20241004	091600	10033178	901	908	908	901	132
695	20241004	091500	9914239	901	901	901	901	22
696	20241004	091400	9894417	901	903	903	901	355
697	20241004	091300	9574288	904	903	908	903	9
698	20241004	091200	9566138	903	903	903	903	0
699	20241004	091100	9566138	903	907	907	903	6
700	20241004	091000	9560704	908	908	908	908	0
701	20241004	090900	9560704	908	908	908	908	0
702	20241004	090800	9560704	908	908	908	908	0
703	20241004	090700	9560704	908	908	908	908	0
704	20241004	090600	9560704	908	907	908	907	5000
705	20241004	090500	5024983	907	900	907	900	821
706	20241004	090400	4285908	900	900	900	900	322
707	20241004	090300	3996108	908	908	908	908	0
708	20241004	090200	3996108	908	908	908	908	0
709	20241004	090100	3996108	908	908	908	908	0
710	20241004	090000	3996108	908	908	908	908	2303