KissMeData/133820/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	203600	32782678	912	912	912	912	43
3	20241008	203500	32782678	912	912	912	912	0
4	20241008	203400	32782678	912	912	912	912	0
5	20241008	203300	32782678	912	912	912	912	0
6	20241008	203200	32782678	912	912	912	912	0
7	20241008	203100	32782678	912	912	912	912	0
8	20241008	203000	32782678	912	912	912	912	0
9	20241008	202900	32782678	912	912	912	912	0
10	20241008	202800	32782678	912	912	912	912	0
11	20241008	202700	32782678	912	912	912	912	0
12	20241008	202600	32782678	912	912	912	912	0
13	20241008	202500	32782678	912	912	912	912	0
14	20241008	202400	32782678	912	912	912	912	0
15	20241008	202300	32782678	912	912	912	912	0
16	20241008	202200	32782678	912	912	912	912	0
17	20241008	202100	32782678	912	912	912	912	0
18	20241008	202000	32782678	912	912	912	912	0
19	20241008	201900	32782678	912	912	912	912	0
20	20241008	201800	32782678	912	912	912	912	0
21	20241008	201700	32782678	912	912	912	912	0
22	20241008	201600	32782678	912	912	912	912	0
23	20241008	201500	32782678	912	912	912	912	0
24	20241008	201400	32782678	912	912	912	912	0
25	20241008	201300	32782678	912	912	912	912	0
26	20241008	201200	32782678	912	912	912	912	0
27	20241008	201100	32782678	912	912	912	912	0
28	20241008	201000	32782678	912	912	912	912	0
29	20241008	200900	32782678	912	912	912	912	0
30	20241008	200800	32782678	912	912	912	912	0
31	20241008	200700	32782678	912	912	912	912	0
32	20241008	200600	32782678	912	912	912	912	43
33	20241008	200500	32782678	912	912	912	912	0
34	20241008	200400	32782678	912	912	912	912	0
35	20241008	200300	32782678	912	912	912	912	0
36	20241008	200200	32782678	912	912	912	912	0
37	20241008	200100	32782678	912	912	912	912	0
38	20241008	200000	32782678	912	912	912	912	0
39	20241008	195900	32782678	912	912	912	912	0
40	20241008	195800	32782678	912	912	912	912	0
41	20241008	195700	32782678	912	912	912	912	0
42	20241008	195600	32782678	912	912	912	912	0
43	20241008	195500	32782678	912	912	912	912	0
44	20241008	195400	32782678	912	912	912	912	0
45	20241008	195300	32782678	912	912	912	912	0
46	20241008	195200	32782678	912	912	912	912	0
47	20241008	195100	32782678	912	912	912	912	0
48	20241008	195000	32782678	912	912	912	912	0
49	20241008	194900	32782678	912	912	912	912	0
50	20241008	194800	32782678	912	912	912	912	0
51	20241008	194700	32782678	912	912	912	912	0
52	20241008	194600	32782678	912	912	912	912	0
53	20241008	194500	32782678	912	912	912	912	0
54	20241008	194400	32782678	912	912	912	912	0
55	20241008	194300	32782678	912	912	912	912	0
56	20241008	194200	32782678	912	912	912	912	0
57	20241008	194100	32782678	912	912	912	912	0
58	20241008	194000	32782678	912	912	912	912	0
59	20241008	193900	32782678	912	912	912	912	0
60	20241008	193800	32782678	912	912	912	912	0
61	20241008	193700	32782678	912	912	912	912	0
62	20241008	193600	32782678	912	912	912	912	43
63	20241008	193500	32782678	912	912	912	912	0
64	20241008	193400	32782678	912	912	912	912	0
65	20241008	193300	32782678	912	912	912	912	0
66	20241008	193200	32782678	912	912	912	912	0
67	20241008	193100	32782678	912	912	912	912	0
68	20241008	193000	32782678	912	912	912	912	0
69	20241008	192900	32782678	912	912	912	912	0
70	20241008	192800	32782678	912	912	912	912	0
71	20241008	192700	32782678	912	912	912	912	0
72	20241008	192600	32782678	912	912	912	912	0
73	20241008	192500	32782678	912	912	912	912	0
74	20241008	192400	32782678	912	912	912	912	0
75	20241008	192300	32782678	912	912	912	912	0
76	20241008	192200	32782678	912	912	912	912	0
77	20241008	192100	32782678	912	912	912	912	0
78	20241008	192000	32782678	912	912	912	912	0
79	20241008	191900	32782678	912	912	912	912	0
80	20241008	191800	32782678	912	912	912	912	0
81	20241008	191700	32782678	912	912	912	912	0
82	20241008	191600	32782678	912	912	912	912	0
83	20241008	191500	32782678	912	912	912	912	0
84	20241008	191400	32782678	912	912	912	912	0
85	20241008	191300	32782678	912	912	912	912	0
86	20241008	191200	32782678	912	912	912	912	0
87	20241008	191100	32782678	912	912	912	912	0
88	20241008	191000	32782678	912	912	912	912	0
89	20241008	190900	32782678	912	912	912	912	0
90	20241008	190800	32782678	912	912	912	912	0
91	20241008	190700	32782678	912	912	912	912	0
92	20241008	190600	32782678	912	912	912	912	43
93	20241008	190500	32782678	912	912	912	912	0
94	20241008	190400	32782678	912	912	912	912	0
95	20241008	190300	32782678	912	912	912	912	0
96	20241008	190200	32782678	912	912	912	912	0
97	20241008	190100	32782678	912	912	912	912	0
98	20241008	190000	32782678	912	912	912	912	0
99	20241008	185900	32782678	912	912	912	912	0
100	20241008	185800	32782678	912	912	912	912	0
101	20241008	185700	32782678	912	912	912	912	0
102	20241008	185600	32782678	912	912	912	912	0
103	20241008	185500	32782678	912	912	912	912	0
104	20241008	185400	32782678	912	912	912	912	0
105	20241008	185300	32782678	912	912	912	912	0
106	20241008	185200	32782678	912	912	912	912	0
107	20241008	185100	32782678	912	912	912	912	0
108	20241008	185000	32782678	912	912	912	912	0
109	20241008	184900	32782678	912	912	912	912	0
110	20241008	184800	32782678	912	912	912	912	0
111	20241008	184700	32782678	912	912	912	912	0
112	20241008	184600	32782678	912	912	912	912	0
113	20241008	184500	32782678	912	912	912	912	0
114	20241008	184400	32782678	912	912	912	912	0
115	20241008	184300	32782678	912	912	912	912	0
116	20241008	184200	32782678	912	912	912	912	0
117	20241008	184100	32782678	912	912	912	912	0
118	20241008	184000	32782678	912	912	912	912	0
119	20241008	183900	32782678	912	912	912	912	0
120	20241008	183800	32782678	912	912	912	912	0
121	20241008	183700	32782678	912	912	912	912	0
122	20241008	183600	32782678	912	912	912	912	43
123	20241008	183500	32782678	912	912	912	912	0
124	20241008	183400	32782678	912	912	912	912	0
125	20241008	183300	32782678	912	912	912	912	0
126	20241008	183200	32782678	912	912	912	912	0
127	20241008	183100	32782678	912	912	912	912	0
128	20241008	183000	32782678	912	912	912	912	0
129	20241008	182900	32782678	912	912	912	912	0
130	20241008	182800	32782678	912	912	912	912	0
131	20241008	182700	32782678	912	912	912	912	0
132	20241008	182600	32782678	912	912	912	912	0
133	20241008	182500	32782678	912	912	912	912	0
134	20241008	182400	32782678	912	912	912	912	0
135	20241008	182300	32782678	912	912	912	912	0
136	20241008	182200	32782678	912	912	912	912	0
137	20241008	182100	32782678	912	912	912	912	0
138	20241008	182000	32782678	912	912	912	912	0
139	20241008	181900	32782678	912	912	912	912	0
140	20241008	181800	32782678	912	912	912	912	0
141	20241008	181700	32782678	912	912	912	912	0
142	20241008	181600	32782678	912	912	912	912	0
143	20241008	181500	32782678	912	912	912	912	0
144	20241008	181400	32782678	912	912	912	912	0
145	20241008	181300	32782678	912	912	912	912	0
146	20241008	181200	32782678	912	912	912	912	0
147	20241008	181100	32782678	912	912	912	912	0
148	20241008	181000	32782678	912	912	912	912	0
149	20241008	180900	32782678	912	912	912	912	0
150	20241008	180800	32782678	912	912	912	912	0
151	20241008	180700	32782678	912	912	912	912	0
152	20241008	180600	32782678	912	912	912	912	43
153	20241008	180500	32782678	912	912	912	912	0
154	20241008	180400	32782678	912	912	912	912	0
155	20241008	180300	32782678	912	912	912	912	0
156	20241008	180200	32782678	912	912	912	912	0
157	20241008	180100	32782678	912	912	912	912	0
158	20241008	180000	32782678	912	912	912	912	0
159	20241008	175900	32782678	912	912	912	912	0
160	20241008	175800	32782678	912	912	912	912	0
161	20241008	175700	32782678	912	912	912	912	0
162	20241008	175600	32782678	912	912	912	912	0
163	20241008	175500	32782678	912	912	912	912	0
164	20241008	175400	32782678	912	912	912	912	0
165	20241008	175300	32782678	912	912	912	912	0
166	20241008	175200	32782678	912	912	912	912	0
167	20241008	175100	32782678	912	912	912	912	0
168	20241008	175000	32782678	912	912	912	912	0
169	20241008	174900	32782678	912	912	912	912	0
170	20241008	174800	32782678	912	912	912	912	0
171	20241008	174700	32782678	912	912	912	912	0
172	20241008	174600	32782678	912	912	912	912	0
173	20241008	174500	32782678	912	912	912	912	0
174	20241008	174400	32782678	912	912	912	912	0
175	20241008	174300	32782678	912	912	912	912	0
176	20241008	174200	32782678	912	912	912	912	0
177	20241008	174100	32782678	912	912	912	912	0
178	20241008	174000	32782678	912	912	912	912	0
179	20241008	173900	32782678	912	912	912	912	0
180	20241008	173800	32782678	912	912	912	912	0
181	20241008	173700	32782678	912	912	912	912	0
182	20241008	173600	32782678	912	912	912	912	43
183	20241008	173500	32782678	912	912	912	912	0
184	20241008	173400	32782678	912	912	912	912	0
185	20241008	173300	32782678	912	912	912	912	0
186	20241008	173200	32782678	912	912	912	912	0
187	20241008	173100	32782678	912	912	912	912	0
188	20241008	173000	32782678	912	912	912	912	0
189	20241008	172900	32782678	912	912	912	912	0
190	20241008	172800	32782678	912	912	912	912	0
191	20241008	172700	32782678	912	912	912	912	0
192	20241008	172600	32782678	912	912	912	912	0
193	20241008	172500	32782678	912	912	912	912	0
194	20241008	172400	32782678	912	912	912	912	0
195	20241008	172300	32782678	912	912	912	912	0
196	20241008	172200	32782678	912	912	912	912	0
197	20241008	172100	32782678	912	912	912	912	0
198	20241008	172000	32782678	912	912	912	912	0
199	20241008	171900	32782678	912	912	912	912	0
200	20241008	171800	32782678	912	912	912	912	0
201	20241008	171700	32782678	912	912	912	912	0
202	20241008	171600	32782678	912	912	912	912	0
203	20241008	171500	32782678	912	912	912	912	0
204	20241008	171400	32782678	912	912	912	912	0
205	20241008	171300	32782678	912	912	912	912	0
206	20241008	171200	32782678	912	912	912	912	0
207	20241008	171100	32782678	912	912	912	912	0
208	20241008	171000	32782678	912	912	912	912	0
209	20241008	170900	32782678	912	912	912	912	0
210	20241008	170800	32782678	912	912	912	912	0
211	20241008	170700	32782678	912	912	912	912	0
212	20241008	170600	32782678	912	912	912	912	43
213	20241008	170500	32782678	912	912	912	912	0
214	20241008	170400	32782678	912	912	912	912	0
215	20241008	170300	32782678	912	912	912	912	0
216	20241008	170200	32782678	912	912	912	912	0
217	20241008	170100	32782678	912	912	912	912	0
218	20241008	170000	32782678	912	912	912	912	0
219	20241008	165900	32782678	912	912	912	912	0
220	20241008	165800	32782678	912	912	912	912	0
221	20241008	165700	32782678	912	912	912	912	0
222	20241008	165600	32782678	912	912	912	912	0
223	20241008	165500	32782678	912	912	912	912	0
224	20241008	165400	32782678	912	912	912	912	0
225	20241008	165300	32782678	912	912	912	912	0
226	20241008	165200	32782678	912	912	912	912	0
227	20241008	165100	32782678	912	912	912	912	0
228	20241008	165000	32782678	912	912	912	912	0
229	20241008	164900	32782678	912	912	912	912	0
230	20241008	164800	32782678	912	912	912	912	0
231	20241008	164700	32782678	912	912	912	912	0
232	20241008	164600	32782678	912	912	912	912	0
233	20241008	164500	32782678	912	912	912	912	0
234	20241008	164400	32782678	912	912	912	912	0
235	20241008	164300	32782678	912	912	912	912	0
236	20241008	164200	32782678	912	912	912	912	0
237	20241008	164100	32782678	912	912	912	912	0
238	20241008	164000	32782678	912	912	912	912	0
239	20241008	163900	32782678	912	912	912	912	0
240	20241008	163800	32782678	912	912	912	912	0
241	20241008	163700	32782678	912	912	912	912	0
242	20241008	163600	32782678	912	912	912	912	43
243	20241008	163500	32782678	912	912	912	912	0
244	20241008	163400	32782678	912	912	912	912	0
245	20241008	163300	32782678	912	912	912	912	0
246	20241008	163200	32782678	912	912	912	912	0
247	20241008	163100	32782678	912	912	912	912	0
248	20241008	163000	32782678	912	912	912	912	0
249	20241008	162900	32782678	912	912	912	912	0
250	20241008	162800	32782678	912	912	912	912	0
251	20241008	162700	32782678	912	912	912	912	0
252	20241008	162600	32782678	912	912	912	912	0
253	20241008	162500	32782678	912	912	912	912	0
254	20241008	162400	32782678	912	912	912	912	0
255	20241008	162300	32782678	912	912	912	912	0
256	20241008	162200	32782678	912	912	912	912	0
257	20241008	162100	32782678	912	912	912	912	0
258	20241008	162000	32782678	912	912	912	912	0
259	20241008	161900	32782678	912	912	912	912	0
260	20241008	161800	32782678	912	912	912	912	0
261	20241008	161700	32782678	912	912	912	912	0
262	20241008	161600	32782678	912	912	912	912	0
263	20241008	161500	32782678	912	912	912	912	0
264	20241008	161400	32782678	912	912	912	912	0
265	20241008	161300	32782678	912	912	912	912	0
266	20241008	161200	32782678	912	912	912	912	0
267	20241008	161100	32782678	912	912	912	912	0
268	20241008	161000	32782678	912	912	912	912	0
269	20241008	160900	32782678	912	912	912	912	0
270	20241008	160800	32782678	912	912	912	912	0
271	20241008	160700	32782678	912	912	912	912	0
272	20241008	160600	32782678	912	912	912	912	43
273	20241008	160500	32782678	912	912	912	912	0
274	20241008	160400	32782678	912	912	912	912	0
275	20241008	160300	32782678	912	912	912	912	0
276	20241008	160200	32782678	912	912	912	912	0
277	20241008	160100	32782678	912	912	912	912	0
278	20241008	160000	32782678	912	912	912	912	0
279	20241008	155900	32782678	912	912	912	912	0
280	20241008	155800	32782678	912	912	912	912	0
281	20241008	155700	32782678	912	912	912	912	0
282	20241008	155600	32782678	912	912	912	912	0
283	20241008	155500	32782678	912	912	912	912	0
284	20241008	155400	32782678	912	912	912	912	0
285	20241008	155300	32782678	912	912	912	912	0
286	20241008	155200	32782678	912	912	912	912	0
287	20241008	155100	32782678	912	912	912	912	0
288	20241008	155000	32782678	912	912	912	912	0
289	20241008	154900	32782678	912	912	912	912	0
290	20241008	154800	32782678	912	912	912	912	0
291	20241008	154700	32782678	912	912	912	912	0
292	20241008	154600	32782678	912	912	912	912	0
293	20241008	154500	32782678	912	912	912	912	0
294	20241008	154400	32782678	912	912	912	912	0
295	20241008	154300	32782678	912	912	912	912	0
296	20241008	154200	32782678	912	912	912	912	0
297	20241008	154100	32782678	912	912	912	912	0
298	20241008	154000	32782678	912	912	912	912	0
299	20241008	153900	32782678	912	912	912	912	0
300	20241008	153800	32782678	912	912	912	912	0
301	20241008	153700	32782678	912	912	912	912	0
302	20241008	153600	32782678	912	912	912	912	43
303	20241008	153500	32782678	912	912	912	912	0
304	20241008	153400	32782678	912	912	912	912	0
305	20241008	153300	32782678	912	912	912	912	0
306	20241008	153200	32782678	912	912	912	912	0
307	20241008	153100	32782678	912	912	912	912	0
308	20241008	153000	32782678	912	912	912	912	43
309	20241008	152900	32743462	921	921	921	921	0
310	20241008	152800	32743462	921	921	921	921	0
311	20241008	152700	32743462	921	921	921	921	0
312	20241008	152600	32743462	921	921	921	921	0
313	20241008	152500	32743462	921	921	921	921	0
314	20241008	152400	32743462	921	921	921	921	0
315	20241008	152300	32743462	921	921	921	921	0
316	20241008	152200	32743462	921	921	921	921	0
317	20241008	152100	32743462	921	921	921	921	0
318	20241008	152000	32743462	921	921	921	921	0
319	20241008	151900	32743462	921	921	921	921	0
320	20241008	151800	32743462	921	921	921	921	0
321	20241008	151700	32743462	921	921	921	921	0
322	20241008	151600	32743462	921	921	921	921	1
323	20241008	151500	32742541	912	912	912	912	0
324	20241008	151400	32742541	912	912	912	912	10
325	20241008	151300	32733421	912	912	912	912	0
326	20241008	151200	32733421	912	912	912	912	0
327	20241008	151100	32733421	912	915	915	912	3800
328	20241008	151000	29267355	915	915	915	915	0
329	20241008	150900	29267355	915	915	915	915	0
330	20241008	150800	29267355	915	915	915	915	0
331	20241008	150700	29267355	915	915	915	915	0
332	20241008	150600	29267355	915	915	915	915	0
333	20241008	150500	29267355	915	915	915	915	10
334	20241008	150400	29258205	915	915	915	915	0
335	20241008	150300	29258205	915	915	915	915	10
336	20241008	150200	29249055	922	922	922	922	0
337	20241008	150100	29249055	922	922	922	922	0
338	20241008	150000	29249055	922	922	922	922	0
339	20241008	145900	29249055	922	922	922	922	10
340	20241008	145800	29239835	920	920	920	920	0
341	20241008	145700	29239835	920	920	920	920	0
342	20241008	145600	29239835	920	920	920	920	0
343	20241008	145500	29239835	920	920	920	920	0
344	20241008	145400	29239835	920	920	920	920	0
345	20241008	145300	29239835	920	920	920	920	0
346	20241008	145200	29239835	920	920	920	920	0
347	20241008	145100	29239835	920	920	920	920	0
348	20241008	145000	29239835	920	920	920	920	1500
349	20241008	144900	27859835	920	920	920	920	100
350	20241008	144800	27767835	920	920	920	920	0
351	20241008	144700	27767835	920	920	920	920	0
352	20241008	144600	27767835	920	920	920	920	0
353	20241008	144500	27767835	920	920	920	920	0
354	20241008	144400	27767835	920	920	920	920	0
355	20241008	144300	27767835	920	920	920	920	0
356	20241008	144200	27767835	920	920	920	920	0
357	20241008	144100	27767835	920	920	920	920	0
358	20241008	144000	27767835	920	920	920	920	0
359	20241008	143900	27767835	920	920	920	920	0
360	20241008	143800	27767835	920	920	920	920	0
361	20241008	143700	27767835	920	920	920	920	0
362	20241008	143600	27767835	920	920	920	920	0
363	20241008	143500	27767835	920	920	920	920	0
364	20241008	143400	27767835	920	920	920	920	0
365	20241008	143300	27767835	920	920	920	920	0
366	20241008	143200	27767835	920	920	920	920	0
367	20241008	143100	27767835	920	920	920	920	0
368	20241008	143000	27767835	920	920	920	920	0
369	20241008	142900	27767835	920	920	920	920	1
370	20241008	142800	27766915	914	914	914	914	0
371	20241008	142700	27766915	914	914	914	914	0
372	20241008	142600	27766915	914	914	914	914	0
373	20241008	142500	27766915	914	914	914	914	0
374	20241008	142400	27766915	914	914	914	914	0
375	20241008	142300	27766915	914	914	914	914	0
376	20241008	142200	27766915	914	915	915	914	116
377	20241008	142100	27660859	920	920	920	920	0
378	20241008	142000	27660859	920	920	920	920	0
379	20241008	141900	27660859	920	920	920	920	0
380	20241008	141800	27660859	920	920	920	920	0
381	20241008	141700	27660859	920	920	920	920	0
382	20241008	141600	27660859	920	920	920	920	0
383	20241008	141500	27660859	920	920	920	920	2
384	20241008	141400	27659019	920	920	920	920	0
385	20241008	141300	27659019	920	920	920	920	0
386	20241008	141200	27659019	920	920	920	920	0
387	20241008	141100	27659019	920	920	920	920	0
388	20241008	141000	27659019	920	920	920	920	0
389	20241008	140900	27659019	920	920	920	920	0
390	20241008	140800	27659019	920	920	920	920	0
391	20241008	140700	27659019	920	920	920	920	0
392	20241008	140600	27659019	920	920	920	920	0
393	20241008	140500	27659019	920	920	920	920	8
394	20241008	140400	27651659	920	920	920	920	0
395	20241008	140300	27651659	920	920	920	920	0
396	20241008	140200	27651659	920	920	920	920	0
397	20241008	140100	27651659	920	920	920	920	0
398	20241008	140000	27651659	920	920	920	920	0
399	20241008	135900	27651659	920	920	920	920	0
400	20241008	135800	27651659	920	920	920	920	0
401	20241008	135700	27651659	920	920	920	920	0
402	20241008	135600	27651659	920	920	920	920	0
403	20241008	135500	27651659	920	920	920	920	0
404	20241008	135400	27651659	920	920	920	920	0
405	20241008	135300	27651659	920	920	920	920	0
406	20241008	135200	27651659	920	920	920	920	0
407	20241008	135100	27651659	920	920	920	920	0
408	20241008	135000	27651659	920	920	920	920	0
409	20241008	134900	27651659	920	920	920	920	0
410	20241008	134800	27651659	920	920	920	920	0
411	20241008	134700	27651659	920	920	920	920	0
412	20241008	134600	27651659	920	920	920	920	0
413	20241008	134500	27651659	920	920	920	920	0
414	20241008	134400	27651659	920	920	920	920	3
415	20241008	134300	27648899	915	915	915	915	0
416	20241008	134200	27648899	915	915	915	915	0
417	20241008	134100	27648899	915	915	915	915	0
418	20241008	134000	27648899	915	915	915	915	0
419	20241008	133900	27648899	915	915	915	915	0
420	20241008	133800	27648899	915	915	915	915	0
421	20241008	133700	27648899	915	915	915	915	0
422	20241008	133600	27648899	915	915	915	915	0
423	20241008	133500	27648899	915	915	915	915	1
424	20241008	133400	27647984	920	920	920	920	0
425	20241008	133300	27647984	920	920	920	920	0
426	20241008	133200	27647984	920	920	920	920	0
427	20241008	133100	27647984	920	920	920	920	0
428	20241008	133000	27647984	920	920	920	920	0
429	20241008	132900	27647984	920	920	920	920	0
430	20241008	132800	27647984	920	920	920	920	0
431	20241008	132700	27647984	920	920	920	920	0
432	20241008	132600	27647984	920	920	920	920	2000
433	20241008	132500	25807984	920	920	920	920	3400
434	20241008	132400	22679984	918	918	918	918	0
435	20241008	132300	22679984	918	918	918	918	1
436	20241008	132200	22679066	919	919	919	919	0
437	20241008	132100	22679066	919	919	919	919	0
438	20241008	132000	22679066	919	919	919	919	0
439	20241008	131900	22679066	919	919	919	919	0
440	20241008	131800	22679066	919	919	919	919	0
441	20241008	131700	22679066	919	919	919	919	10
442	20241008	131600	22669876	915	915	915	915	0
443	20241008	131500	22669876	915	915	915	915	66
444	20241008	131400	22609486	920	920	920	920	0
445	20241008	131300	22609486	920	920	920	920	0
446	20241008	131200	22609486	920	920	920	920	0
447	20241008	131100	22609486	920	920	920	920	0
448	20241008	131000	22609486	920	920	920	920	1
449	20241008	130900	22608566	922	922	922	922	0
450	20241008	130800	22608566	922	922	922	922	0
451	20241008	130700	22608566	922	922	922	922	0
452	20241008	130600	22608566	922	922	922	922	0
453	20241008	130500	22608566	922	922	922	922	0
454	20241008	130400	22608566	922	915	922	915	135
455	20241008	130300	22484784	915	915	915	915	0
456	20241008	130200	22484784	915	915	915	915	0
457	20241008	130100	22484784	915	915	915	915	0
458	20241008	130000	22484784	915	915	915	915	0
459	20241008	125900	22484784	915	915	915	915	0
460	20241008	125800	22484784	915	915	915	915	0
461	20241008	125700	22484784	915	915	915	915	0
462	20241008	125600	22484784	915	915	915	915	1
463	20241008	125500	22483869	915	915	915	915	0
464	20241008	125400	22483869	915	915	915	915	0
465	20241008	125300	22483869	915	915	915	915	0
466	20241008	125200	22483869	915	915	915	915	0
467	20241008	125100	22483869	915	915	915	915	0
468	20241008	125000	22483869	915	915	915	915	0
469	20241008	124900	22483869	915	915	915	915	0
470	20241008	124800	22483869	915	915	915	915	0
471	20241008	124700	22483869	915	915	915	915	0
472	20241008	124600	22483869	915	915	915	915	0
473	20241008	124500	22483869	915	915	915	915	0
474	20241008	124400	22483869	915	915	915	915	0
475	20241008	124300	22483869	915	915	915	915	0
476	20241008	124200	22483869	915	915	915	915	0
477	20241008	124100	22483869	915	915	915	915	0
478	20241008	124000	22483869	915	915	915	915	0
479	20241008	123900	22483869	915	915	915	915	3
480	20241008	123800	22481124	915	915	915	915	154
481	20241008	123700	22340214	915	915	915	915	0
482	20241008	123600	22340214	915	915	915	915	0
483	20241008	123500	22340214	915	916	916	915	102
484	20241008	123400	22246882	916	916	916	916	0
485	20241008	123300	22246882	916	916	916	916	2
486	20241008	123200	22245050	916	916	916	916	0
487	20241008	123100	22245050	916	916	916	916	0
488	20241008	123000	22245050	916	916	916	916	111
489	20241008	122900	22143374	916	916	916	916	0
490	20241008	122800	22143374	916	916	916	916	0
491	20241008	122700	22143374	916	916	916	916	0
492	20241008	122600	22143374	916	916	916	916	0
493	20241008	122500	22143374	916	916	916	916	0
494	20241008	122400	22143374	916	916	916	916	0
495	20241008	122300	22143374	916	916	916	916	0
496	20241008	122200	22143374	916	916	916	916	0
497	20241008	122100	22143374	916	916	916	916	0
498	20241008	122000	22143374	916	916	916	916	0
499	20241008	121900	22143374	916	916	916	916	0
500	20241008	121800	22143374	916	916	916	916	0
501	20241008	121700	22143374	916	916	916	916	0
502	20241008	121600	22143374	916	916	916	916	0
503	20241008	121500	22143374	916	916	916	916	0
504	20241008	121400	22143374	916	916	916	916	0
505	20241008	121300	22143374	916	916	916	916	0
506	20241008	121200	22143374	916	916	916	916	0
507	20241008	121100	22143374	916	916	916	916	0
508	20241008	121000	22143374	916	916	916	916	0
509	20241008	120900	22143374	916	916	916	916	17
510	20241008	120800	22127802	916	916	916	916	12
511	20241008	120700	22116810	916	916	916	916	12
512	20241008	120600	22105818	916	916	916	916	2583
513	20241008	120500	19739790	916	916	916	916	0
514	20241008	120400	19739790	916	916	916	916	1
515	20241008	120300	19738874	922	917	922	917	3000
516	20241008	120200	16979471	916	916	916	916	42
517	20241008	120100	16940999	917	917	917	917	0
518	20241008	120000	16940999	917	917	917	917	0
519	20241008	115900	16940999	917	917	917	917	0
520	20241008	115800	16940999	917	917	917	917	52
521	20241008	115700	16893315	919	919	919	919	12809
522	20241008	115600	5121844	919	919	919	919	0
523	20241008	115500	5121844	919	919	919	919	0
524	20241008	115400	5121844	919	919	919	919	0
525	20241008	115300	5121844	919	919	919	919	0
526	20241008	115200	5121844	919	919	919	919	100
527	20241008	115100	5029944	919	919	919	919	100
528	20241008	115000	4938044	920	920	920	920	0
529	20241008	114900	4938044	920	920	920	920	0
530	20241008	114800	4938044	920	920	920	920	0
531	20241008	114700	4938044	920	920	920	920	0
532	20241008	114600	4938044	920	920	920	920	0
533	20241008	114500	4938044	920	920	920	920	0
534	20241008	114400	4938044	920	920	920	920	100
535	20241008	114300	4846044	920	920	920	920	0
536	20241008	114200	4846044	920	920	920	920	10
537	20241008	114100	4836844	923	923	923	923	0
538	20241008	114000	4836844	923	923	923	923	0
539	20241008	113900	4836844	923	923	923	923	0
540	20241008	113800	4836844	923	923	923	923	0
541	20241008	113700	4836844	923	923	923	923	1
542	20241008	113600	4835921	920	920	920	920	0
543	20241008	113500	4835921	920	920	920	920	0
544	20241008	113400	4835921	920	920	920	920	20
545	20241008	113300	4817521	925	925	925	925	0
546	20241008	113200	4817521	925	925	925	925	0
547	20241008	113100	4817521	925	925	925	925	0
548	20241008	113000	4817521	925	925	925	925	0
549	20241008	112900	4817521	925	925	925	925	1
550	20241008	112800	4816596	925	925	925	925	1
551	20241008	112700	4815671	919	919	919	919	1
552	20241008	112600	4814752	924	924	924	924	10
553	20241008	112500	4805512	924	924	924	924	0
554	20241008	112400	4805512	924	924	924	924	0
555	20241008	112300	4805512	924	924	924	924	7
556	20241008	112200	4799044	916	916	916	916	0
557	20241008	112100	4799044	916	916	916	916	0
558	20241008	112000	4799044	916	916	916	916	0
559	20241008	111900	4799044	916	916	916	916	22
560	20241008	111800	4778892	927	927	927	927	0
561	20241008	111700	4778892	927	927	927	927	0
562	20241008	111600	4778892	927	927	927	927	0
563	20241008	111500	4778892	927	927	927	927	134
564	20241008	111400	4654674	927	927	927	927	0
565	20241008	111300	4654674	927	927	927	927	0
566	20241008	111200	4654674	927	927	927	927	1
567	20241008	111100	4653747	915	915	915	915	0
568	20241008	111000	4653747	915	915	915	915	0
569	20241008	110900	4653747	915	915	915	915	0
570	20241008	110800	4653747	915	915	915	915	0
571	20241008	110700	4653747	915	915	915	915	0
572	20241008	110600	4653747	915	915	915	915	0
573	20241008	110500	4653747	915	915	915	915	0
574	20241008	110400	4653747	915	918	918	915	300
575	20241008	110300	4379243	922	922	922	922	1
576	20241008	110200	4378321	923	927	927	923	5
577	20241008	110100	4373696	928	928	928	928	12
578	20241008	110000	4362560	928	919	928	919	311
579	20241008	105900	4075981	915	915	915	915	0
580	20241008	105800	4075981	915	915	915	915	0
581	20241008	105700	4075981	915	915	915	915	0
582	20241008	105600	4075981	915	915	915	915	0
583	20241008	105500	4075981	915	915	915	915	0
584	20241008	105400	4075981	915	915	915	915	0
585	20241008	105300	4075981	915	915	915	915	0
586	20241008	105200	4075981	915	915	915	915	0
587	20241008	105100	4075981	915	915	915	915	0
588	20241008	105000	4075981	915	915	915	915	0
589	20241008	104900	4075981	915	915	915	915	0
590	20241008	104800	4075981	915	915	915	915	0
591	20241008	104700	4075981	915	915	915	915	0
592	20241008	104600	4075981	915	915	915	915	0
593	20241008	104500	4075981	915	915	915	915	0
594	20241008	104400	4075981	915	915	915	915	400
595	20241008	104300	3709981	915	915	915	915	0
596	20241008	104200	3709981	915	915	915	915	0
597	20241008	104100	3709981	915	915	915	915	0
598	20241008	104000	3709981	915	915	915	915	0
599	20241008	103900	3709981	915	915	915	915	0
600	20241008	103800	3709981	915	915	915	915	100
601	20241008	103700	3618481	919	919	919	919	0
602	20241008	103600	3618481	919	919	919	919	0
603	20241008	103500	3618481	919	919	919	919	0
604	20241008	103400	3618481	919	919	919	919	1
605	20241008	103300	3617562	915	915	915	915	0
606	20241008	103200	3617562	915	915	915	915	0
607	20241008	103100	3617562	915	915	915	915	53
608	20241008	103000	3569067	915	915	915	915	0
609	20241008	102900	3569067	915	915	915	915	0
610	20241008	102800	3569067	915	915	915	915	0
611	20241008	102700	3569067	915	915	915	915	0
612	20241008	102600	3569067	915	915	915	915	0
613	20241008	102500	3569067	915	915	915	915	0
614	20241008	102400	3569067	915	915	915	915	0
615	20241008	102300	3569067	915	915	915	915	0
616	20241008	102200	3569067	915	915	915	915	0
617	20241008	102100	3569067	915	915	915	915	0
618	20241008	102000	3569067	915	915	915	915	0
619	20241008	101900	3569067	915	915	915	915	0
620	20241008	101800	3569067	915	915	915	915	0
621	20241008	101700	3569067	915	915	915	915	0
622	20241008	101600	3569067	915	915	915	915	0
623	20241008	101500	3569067	915	915	915	915	0
624	20241008	101400	3569067	915	915	915	915	116
625	20241008	101300	3462927	915	915	915	915	0
626	20241008	101200	3462927	915	915	915	915	0
627	20241008	101100	3462927	915	915	915	915	0
628	20241008	101000	3462927	915	915	915	915	0
629	20241008	100900	3462927	915	915	915	915	0
630	20241008	100800	3462927	915	915	915	915	0
631	20241008	100700	3462927	915	915	915	915	0
632	20241008	100600	3462927	915	915	915	915	0
633	20241008	100500	3462927	915	915	915	915	0
634	20241008	100400	3462927	915	915	915	915	0
635	20241008	100300	3462927	915	915	915	915	0
636	20241008	100200	3462927	915	915	915	915	0
637	20241008	100100	3462927	915	912	915	912	2300
638	20241008	100000	1360506	910	910	910	910	0
639	20241008	095900	1360506	910	910	910	910	0
640	20241008	095800	1360506	910	910	910	910	0
641	20241008	095700	1360506	910	910	910	910	0
642	20241008	095600	1360506	910	910	910	910	0
643	20241008	095500	1360506	910	910	910	910	0
644	20241008	095400	1360506	910	910	910	910	0
645	20241008	095300	1360506	910	910	910	910	0
646	20241008	095200	1360506	910	910	910	910	0
647	20241008	095100	1360506	910	910	910	910	0
648	20241008	095000	1360506	910	910	910	910	0
649	20241008	094900	1360506	910	909	910	909	376
650	20241008	094800	1018375	912	912	912	912	0
651	20241008	094700	1018375	912	912	912	912	0
652	20241008	094600	1018375	912	912	912	912	0
653	20241008	094500	1018375	912	912	912	912	10
654	20241008	094400	1009255	913	913	913	913	0
655	20241008	094300	1009255	913	913	913	913	4
656	20241008	094200	1005603	903	903	903	903	0
657	20241008	094100	1005603	903	903	903	903	100
658	20241008	094000	915303	911	911	911	911	440
659	20241008	093900	514463	911	911	911	911	1
660	20241008	093800	513552	911	911	911	911	0
661	20241008	093700	513552	911	911	911	911	0
662	20241008	093600	513552	911	911	911	911	0
663	20241008	093500	513552	911	911	911	911	0
664	20241008	093400	513552	911	911	911	911	3
665	20241008	093300	510819	895	895	895	895	0
666	20241008	093200	510819	895	895	895	895	0
667	20241008	093100	510819	895	895	895	895	0
668	20241008	093000	510819	895	895	895	895	0
669	20241008	092900	510819	895	895	895	895	0
670	20241008	092800	510819	895	895	895	895	0
671	20241008	092700	510819	895	895	895	895	0
672	20241008	092600	510819	895	895	895	895	0
673	20241008	092500	510819	895	895	895	895	87
674	20241008	092400	432954	894	894	894	894	0
675	20241008	092300	432954	894	894	894	894	0
676	20241008	092200	432954	894	894	894	894	0
677	20241008	092100	432954	894	894	894	894	0
678	20241008	092000	432954	894	894	894	894	0
679	20241008	091900	432954	894	894	894	894	0
680	20241008	091800	432954	894	894	894	894	0
681	20241008	091700	432954	894	894	894	894	0
682	20241008	091600	432954	894	894	894	894	0
683	20241008	091500	432954	894	894	894	894	0
684	20241008	091400	432954	894	894	894	894	0
685	20241008	091300	432954	894	894	894	894	117
686	20241008	091200	328356	894	894	894	894	0
687	20241008	091100	328356	894	894	894	894	0
688	20241008	091000	328356	894	894	894	894	0
689	20241008	090900	328356	894	894	894	894	0
690	20241008	090800	328356	894	896	896	894	133
691	20241008	090700	209260	894	894	894	894	0
692	20241008	090600	209260	894	894	894	894	0
693	20241008	090500	209260	894	895	895	894	228
694	20241008	090400	5391	895	895	895	895	2
695	20241008	090300	3601	892	892	892	892	0
696	20241008	090200	3601	892	892	892	892	0
697	20241008	090100	3601	892	892	892	892	1
698	20241008	090000	2709	903	903	903	903	3