KissMeData/290660/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	210800	18235166	923	923	923	923	301
3	20241014	210700	18235166	923	923	923	923	0
4	20241014	210600	18235166	923	923	923	923	0
5	20241014	210500	18235166	923	923	923	923	0
6	20241014	210400	18235166	923	923	923	923	0
7	20241014	210300	18235166	923	923	923	923	0
8	20241014	210200	18235166	923	923	923	923	0
9	20241014	210100	18235166	923	923	923	923	0
10	20241014	210000	18235166	923	923	923	923	0
11	20241014	205900	18235166	923	923	923	923	0
12	20241014	205800	18235166	923	923	923	923	0
13	20241014	205700	18235166	923	923	923	923	0
14	20241014	205600	18235166	923	923	923	923	0
15	20241014	205500	18235166	923	923	923	923	0
16	20241014	205400	18235166	923	923	923	923	0
17	20241014	205300	18235166	923	923	923	923	0
18	20241014	205200	18235166	923	923	923	923	0
19	20241014	205100	18235166	923	923	923	923	0
20	20241014	205000	18235166	923	923	923	923	0
21	20241014	204900	18235166	923	923	923	923	0
22	20241014	204800	18235166	923	923	923	923	0
23	20241014	204700	18235166	923	923	923	923	0
24	20241014	204600	18235166	923	923	923	923	0
25	20241014	204500	18235166	923	923	923	923	0
26	20241014	204400	18235166	923	923	923	923	0
27	20241014	204300	18235166	923	923	923	923	0
28	20241014	204200	18235166	923	923	923	923	0
29	20241014	204100	18235166	923	923	923	923	0
30	20241014	204000	18235166	923	923	923	923	0
31	20241014	203900	18235166	923	923	923	923	0
32	20241014	203800	18235166	923	923	923	923	301
33	20241014	203700	18235166	923	923	923	923	0
34	20241014	203600	18235166	923	923	923	923	0
35	20241014	203500	18235166	923	923	923	923	0
36	20241014	203400	18235166	923	923	923	923	0
37	20241014	203300	18235166	923	923	923	923	0
38	20241014	203200	18235166	923	923	923	923	0
39	20241014	203100	18235166	923	923	923	923	0
40	20241014	203000	18235166	923	923	923	923	0
41	20241014	202900	18235166	923	923	923	923	0
42	20241014	202800	18235166	923	923	923	923	0
43	20241014	202700	18235166	923	923	923	923	0
44	20241014	202600	18235166	923	923	923	923	0
45	20241014	202500	18235166	923	923	923	923	0
46	20241014	202400	18235166	923	923	923	923	0
47	20241014	202300	18235166	923	923	923	923	0
48	20241014	202200	18235166	923	923	923	923	0
49	20241014	202100	18235166	923	923	923	923	0
50	20241014	202000	18235166	923	923	923	923	0
51	20241014	201900	18235166	923	923	923	923	0
52	20241014	201800	18235166	923	923	923	923	0
53	20241014	201700	18235166	923	923	923	923	0
54	20241014	201600	18235166	923	923	923	923	0
55	20241014	201500	18235166	923	923	923	923	0
56	20241014	201400	18235166	923	923	923	923	0
57	20241014	201300	18235166	923	923	923	923	0
58	20241014	201200	18235166	923	923	923	923	0
59	20241014	201100	18235166	923	923	923	923	0
60	20241014	201000	18235166	923	923	923	923	0
61	20241014	200900	18235166	923	923	923	923	0
62	20241014	200800	18235166	923	923	923	923	301
63	20241014	200700	18235166	923	923	923	923	0
64	20241014	200600	18235166	923	923	923	923	0
65	20241014	200500	18235166	923	923	923	923	0
66	20241014	200400	18235166	923	923	923	923	0
67	20241014	200300	18235166	923	923	923	923	0
68	20241014	200200	18235166	923	923	923	923	0
69	20241014	200100	18235166	923	923	923	923	0
70	20241014	200000	18235166	923	923	923	923	0
71	20241014	195900	18235166	923	923	923	923	0
72	20241014	195800	18235166	923	923	923	923	0
73	20241014	195700	18235166	923	923	923	923	0
74	20241014	195600	18235166	923	923	923	923	0
75	20241014	195500	18235166	923	923	923	923	0
76	20241014	195400	18235166	923	923	923	923	0
77	20241014	195300	18235166	923	923	923	923	0
78	20241014	195200	18235166	923	923	923	923	0
79	20241014	195100	18235166	923	923	923	923	0
80	20241014	195000	18235166	923	923	923	923	0
81	20241014	194900	18235166	923	923	923	923	0
82	20241014	194800	18235166	923	923	923	923	0
83	20241014	194700	18235166	923	923	923	923	0
84	20241014	194600	18235166	923	923	923	923	0
85	20241014	194500	18235166	923	923	923	923	0
86	20241014	194400	18235166	923	923	923	923	0
87	20241014	194300	18235166	923	923	923	923	0
88	20241014	194200	18235166	923	923	923	923	0
89	20241014	194100	18235166	923	923	923	923	0
90	20241014	194000	18235166	923	923	923	923	0
91	20241014	193900	18235166	923	923	923	923	0
92	20241014	193800	18235166	923	923	923	923	301
93	20241014	193700	18235166	923	923	923	923	0
94	20241014	193600	18235166	923	923	923	923	0
95	20241014	193500	18235166	923	923	923	923	0
96	20241014	193400	18235166	923	923	923	923	0
97	20241014	193300	18235166	923	923	923	923	0
98	20241014	193200	18235166	923	923	923	923	0
99	20241014	193100	18235166	923	923	923	923	0
100	20241014	193000	18235166	923	923	923	923	0
101	20241014	192900	18235166	923	923	923	923	0
102	20241014	192800	18235166	923	923	923	923	0
103	20241014	192700	18235166	923	923	923	923	0
104	20241014	192600	18235166	923	923	923	923	0
105	20241014	192500	18235166	923	923	923	923	0
106	20241014	192400	18235166	923	923	923	923	0
107	20241014	192300	18235166	923	923	923	923	0
108	20241014	192200	18235166	923	923	923	923	0
109	20241014	192100	18235166	923	923	923	923	0
110	20241014	192000	18235166	923	923	923	923	0
111	20241014	191900	18235166	923	923	923	923	0
112	20241014	191800	18235166	923	923	923	923	0
113	20241014	191700	18235166	923	923	923	923	0
114	20241014	191600	18235166	923	923	923	923	0
115	20241014	191500	18235166	923	923	923	923	0
116	20241014	191400	18235166	923	923	923	923	0
117	20241014	191300	18235166	923	923	923	923	0
118	20241014	191200	18235166	923	923	923	923	0
119	20241014	191100	18235166	923	923	923	923	0
120	20241014	191000	18235166	923	923	923	923	0
121	20241014	190900	18235166	923	923	923	923	0
122	20241014	190800	18235166	923	923	923	923	301
123	20241014	190700	18235166	923	923	923	923	0
124	20241014	190600	18235166	923	923	923	923	0
125	20241014	190500	18235166	923	923	923	923	0
126	20241014	190400	18235166	923	923	923	923	0
127	20241014	190300	18235166	923	923	923	923	0
128	20241014	190200	18235166	923	923	923	923	0
129	20241014	190100	18235166	923	923	923	923	0
130	20241014	190000	18235166	923	923	923	923	0
131	20241014	185900	18235166	923	923	923	923	0
132	20241014	185800	18235166	923	923	923	923	0
133	20241014	185700	18235166	923	923	923	923	0
134	20241014	185600	18235166	923	923	923	923	0
135	20241014	185500	18235166	923	923	923	923	0
136	20241014	185400	18235166	923	923	923	923	0
137	20241014	185300	18235166	923	923	923	923	0
138	20241014	185200	18235166	923	923	923	923	0
139	20241014	185100	18235166	923	923	923	923	0
140	20241014	185000	18235166	923	923	923	923	0
141	20241014	184900	18235166	923	923	923	923	0
142	20241014	184800	18235166	923	923	923	923	0
143	20241014	184700	18235166	923	923	923	923	0
144	20241014	184600	18235166	923	923	923	923	0
145	20241014	184500	18235166	923	923	923	923	0
146	20241014	184400	18235166	923	923	923	923	0
147	20241014	184300	18235166	923	923	923	923	0
148	20241014	184200	18235166	923	923	923	923	0
149	20241014	184100	18235166	923	923	923	923	0
150	20241014	184000	18235166	923	923	923	923	0
151	20241014	183900	18235166	923	923	923	923	0
152	20241014	183800	18235166	923	923	923	923	301
153	20241014	183700	18235166	923	923	923	923	0
154	20241014	183600	18235166	923	923	923	923	0
155	20241014	183500	18235166	923	923	923	923	0
156	20241014	183400	18235166	923	923	923	923	0
157	20241014	183300	18235166	923	923	923	923	0
158	20241014	183200	18235166	923	923	923	923	0
159	20241014	183100	18235166	923	923	923	923	0
160	20241014	183000	18235166	923	923	923	923	0
161	20241014	182900	18235166	923	923	923	923	0
162	20241014	182800	18235166	923	923	923	923	0
163	20241014	182700	18235166	923	923	923	923	0
164	20241014	182600	18235166	923	923	923	923	0
165	20241014	182500	18235166	923	923	923	923	0
166	20241014	182400	18235166	923	923	923	923	0
167	20241014	182300	18235166	923	923	923	923	0
168	20241014	182200	18235166	923	923	923	923	0
169	20241014	182100	18235166	923	923	923	923	0
170	20241014	182000	18235166	923	923	923	923	0
171	20241014	181900	18235166	923	923	923	923	0
172	20241014	181800	18235166	923	923	923	923	0
173	20241014	181700	18235166	923	923	923	923	0
174	20241014	181600	18235166	923	923	923	923	0
175	20241014	181500	18235166	923	923	923	923	0
176	20241014	181400	18235166	923	923	923	923	0
177	20241014	181300	18235166	923	923	923	923	0
178	20241014	181200	18235166	923	923	923	923	0
179	20241014	181100	18235166	923	923	923	923	0
180	20241014	181000	18235166	923	923	923	923	0
181	20241014	180900	18235166	923	923	923	923	0
182	20241014	180800	18235166	923	923	923	923	301
183	20241014	180700	18235166	923	923	923	923	0
184	20241014	180600	18235166	923	923	923	923	0
185	20241014	180500	18235166	923	923	923	923	0
186	20241014	180400	18235166	923	923	923	923	0
187	20241014	180300	18235166	923	923	923	923	0
188	20241014	180200	18235166	923	923	923	923	0
189	20241014	180100	18235166	923	923	923	923	0
190	20241014	180000	18235166	923	923	923	923	0
191	20241014	175900	18235166	923	923	923	923	0
192	20241014	175800	18235166	923	923	923	923	0
193	20241014	175700	18235166	923	923	923	923	0
194	20241014	175600	18235166	923	923	923	923	0
195	20241014	175500	18235166	923	923	923	923	0
196	20241014	175400	18235166	923	923	923	923	0
197	20241014	175300	18235166	923	923	923	923	0
198	20241014	175200	18235166	923	923	923	923	0
199	20241014	175100	18235166	923	923	923	923	0
200	20241014	175000	18235166	923	923	923	923	0
201	20241014	174900	18235166	923	923	923	923	0
202	20241014	174800	18235166	923	923	923	923	0
203	20241014	174700	18235166	923	923	923	923	0
204	20241014	174600	18235166	923	923	923	923	0
205	20241014	174500	18235166	923	923	923	923	0
206	20241014	174400	18235166	923	923	923	923	0
207	20241014	174300	18235166	923	923	923	923	0
208	20241014	174200	18235166	923	923	923	923	0
209	20241014	174100	18235166	923	923	923	923	0
210	20241014	174000	18235166	923	923	923	923	0
211	20241014	173900	18235166	923	923	923	923	0
212	20241014	173800	18235166	923	923	923	923	301
213	20241014	173700	18235166	923	923	923	923	0
214	20241014	173600	18235166	923	923	923	923	0
215	20241014	173500	18235166	923	923	923	923	0
216	20241014	173400	18235166	923	923	923	923	0
217	20241014	173300	18235166	923	923	923	923	0
218	20241014	173200	18235166	923	923	923	923	0
219	20241014	173100	18235166	923	923	923	923	0
220	20241014	173000	18235166	923	923	923	923	0
221	20241014	172900	18235166	923	923	923	923	0
222	20241014	172800	18235166	923	923	923	923	0
223	20241014	172700	18235166	923	923	923	923	0
224	20241014	172600	18235166	923	923	923	923	0
225	20241014	172500	18235166	923	923	923	923	0
226	20241014	172400	18235166	923	923	923	923	0
227	20241014	172300	18235166	923	923	923	923	0
228	20241014	172200	18235166	923	923	923	923	0
229	20241014	172100	18235166	923	923	923	923	0
230	20241014	172000	18235166	923	923	923	923	0
231	20241014	171900	18235166	923	923	923	923	0
232	20241014	171800	18235166	923	923	923	923	0
233	20241014	171700	18235166	923	923	923	923	0
234	20241014	171600	18235166	923	923	923	923	0
235	20241014	171500	18235166	923	923	923	923	0
236	20241014	171400	18235166	923	923	923	923	0
237	20241014	171300	18235166	923	923	923	923	0
238	20241014	171200	18235166	923	923	923	923	0
239	20241014	171100	18235166	923	923	923	923	0
240	20241014	171000	18235166	923	923	923	923	0
241	20241014	170900	18235166	923	923	923	923	0
242	20241014	170800	18235166	923	923	923	923	301
243	20241014	170700	18235166	923	923	923	923	0
244	20241014	170600	18235166	923	923	923	923	0
245	20241014	170500	18235166	923	923	923	923	0
246	20241014	170400	18235166	923	923	923	923	0
247	20241014	170300	18235166	923	923	923	923	0
248	20241014	170200	18235166	923	923	923	923	0
249	20241014	170100	18235166	923	923	923	923	0
250	20241014	170000	18235166	923	923	923	923	0
251	20241014	165900	18235166	923	923	923	923	0
252	20241014	165800	18235166	923	923	923	923	0
253	20241014	165700	18235166	923	923	923	923	0
254	20241014	165600	18235166	923	923	923	923	0
255	20241014	165500	18235166	923	923	923	923	0
256	20241014	165400	18235166	923	923	923	923	0
257	20241014	165300	18235166	923	923	923	923	0
258	20241014	165200	18235166	923	923	923	923	0
259	20241014	165100	18235166	923	923	923	923	0
260	20241014	165000	18235166	923	923	923	923	0
261	20241014	164900	18235166	923	923	923	923	0
262	20241014	164800	18235166	923	923	923	923	0
263	20241014	164700	18235166	923	923	923	923	0
264	20241014	164600	18235166	923	923	923	923	0
265	20241014	164500	18235166	923	923	923	923	0
266	20241014	164400	18235166	923	923	923	923	0
267	20241014	164300	18235166	923	923	923	923	0
268	20241014	164200	18235166	923	923	923	923	0
269	20241014	164100	18235166	923	923	923	923	0
270	20241014	164000	18235166	923	923	923	923	0
271	20241014	163900	18235166	923	923	923	923	0
272	20241014	163800	18235166	923	923	923	923	301
273	20241014	163700	18235166	923	923	923	923	0
274	20241014	163600	18235166	923	923	923	923	0
275	20241014	163500	18235166	923	923	923	923	0
276	20241014	163400	18235166	923	923	923	923	0
277	20241014	163300	18235166	923	923	923	923	0
278	20241014	163200	18235166	923	923	923	923	0
279	20241014	163100	18235166	923	923	923	923	0
280	20241014	163000	18235166	923	923	923	923	0
281	20241014	162900	18235166	923	923	923	923	0
282	20241014	162800	18235166	923	923	923	923	0
283	20241014	162700	18235166	923	923	923	923	0
284	20241014	162600	18235166	923	923	923	923	0
285	20241014	162500	18235166	923	923	923	923	0
286	20241014	162400	18235166	923	923	923	923	0
287	20241014	162300	18235166	923	923	923	923	0
288	20241014	162200	18235166	923	923	923	923	0
289	20241014	162100	18235166	923	923	923	923	0
290	20241014	162000	18235166	923	923	923	923	0
291	20241014	161900	18235166	923	923	923	923	0
292	20241014	161800	18235166	923	923	923	923	0
293	20241014	161700	18235166	923	923	923	923	0
294	20241014	161600	18235166	923	923	923	923	0
295	20241014	161500	18235166	923	923	923	923	0
296	20241014	161400	18235166	923	923	923	923	0
297	20241014	161300	18235166	923	923	923	923	0
298	20241014	161200	18235166	923	923	923	923	0
299	20241014	161100	18235166	923	923	923	923	0
300	20241014	161000	18235166	923	923	923	923	0
301	20241014	160900	18235166	923	923	923	923	0
302	20241014	160800	18235166	923	923	923	923	301
303	20241014	160700	18235166	923	923	923	923	0
304	20241014	160600	18235166	923	923	923	923	0
305	20241014	160500	18235166	923	923	923	923	0
306	20241014	160400	18235166	923	923	923	923	0
307	20241014	160300	18235166	923	923	923	923	0
308	20241014	160200	18235166	923	923	923	923	0
309	20241014	160100	18235166	923	923	923	923	0
310	20241014	160000	18235166	923	923	923	923	0
311	20241014	155900	18235166	923	923	923	923	0
312	20241014	155800	18235166	923	923	923	923	0
313	20241014	155700	18235166	923	923	923	923	0
314	20241014	155600	18235166	923	923	923	923	0
315	20241014	155500	18235166	923	923	923	923	0
316	20241014	155400	18235166	923	923	923	923	0
317	20241014	155300	18235166	923	923	923	923	0
318	20241014	155200	18235166	923	923	923	923	0
319	20241014	155100	18235166	923	923	923	923	0
320	20241014	155000	18235166	923	923	923	923	0
321	20241014	154900	18235166	923	923	923	923	0
322	20241014	154800	18235166	923	923	923	923	0
323	20241014	154700	18235166	923	923	923	923	0
324	20241014	154600	18235166	923	923	923	923	0
325	20241014	154500	18235166	923	923	923	923	0
326	20241014	154400	18235166	923	923	923	923	0
327	20241014	154300	18235166	923	923	923	923	0
328	20241014	154200	18235166	923	923	923	923	0
329	20241014	154100	18235166	923	923	923	923	0
330	20241014	154000	18235166	923	923	923	923	0
331	20241014	153900	18235166	923	923	923	923	0
332	20241014	153800	18235166	923	923	923	923	301
333	20241014	153700	18235166	923	923	923	923	0
334	20241014	153600	18235166	923	923	923	923	0
335	20241014	153500	18235166	923	923	923	923	0
336	20241014	153400	18235166	923	923	923	923	0
337	20241014	153300	18235166	923	923	923	923	0
338	20241014	153200	18235166	923	923	923	923	0
339	20241014	153100	18235166	923	923	923	923	0
340	20241014	153000	18235166	923	923	923	923	301
341	20241014	152900	17957343	931	931	931	931	0
342	20241014	152800	17957343	931	931	931	931	0
343	20241014	152700	17957343	931	931	931	931	0
344	20241014	152600	17957343	931	931	931	931	0
345	20241014	152500	17957343	931	931	931	931	0
346	20241014	152400	17957343	931	931	931	931	0
347	20241014	152300	17957343	931	931	931	931	0
348	20241014	152200	17957343	931	931	931	931	0
349	20241014	152100	17957343	931	931	931	931	0
350	20241014	152000	17957343	931	931	931	931	0
351	20241014	151900	17957343	931	931	931	931	0
352	20241014	151800	17957343	931	931	931	931	0
353	20241014	151700	17957343	931	931	931	931	0
354	20241014	151600	17957343	931	931	931	931	0
355	20241014	151500	17957343	931	931	931	931	0
356	20241014	151400	17957343	931	931	931	931	0
357	20241014	151300	17957343	931	931	931	931	0
358	20241014	151200	17957343	931	931	931	931	0
359	20241014	151100	17957343	931	931	931	931	0
360	20241014	151000	17957343	931	931	931	931	0
361	20241014	150900	17957343	931	931	931	931	0
362	20241014	150800	17957343	931	931	931	931	0
363	20241014	150700	17957343	931	931	931	931	0
364	20241014	150600	17957343	931	931	931	931	0
365	20241014	150500	17957343	931	931	931	931	0
366	20241014	150400	17957343	931	931	931	931	0
367	20241014	150300	17957343	931	931	931	931	0
368	20241014	150200	17957343	931	931	931	931	0
369	20241014	150100	17957343	931	931	931	931	0
370	20241014	150000	17957343	931	931	931	931	0
371	20241014	145900	17957343	931	931	931	931	0
372	20241014	145800	17957343	931	931	931	931	0
373	20241014	145700	17957343	931	931	931	931	0
374	20241014	145600	17957343	931	931	931	931	0
375	20241014	145500	17957343	931	931	931	931	5
376	20241014	145400	17952688	931	931	931	931	0
377	20241014	145300	17952688	931	931	931	931	0
378	20241014	145200	17952688	931	931	931	931	0
379	20241014	145100	17952688	931	924	931	923	1316
380	20241014	145000	16737182	933	933	933	933	0
381	20241014	144900	16737182	933	933	933	933	0
382	20241014	144800	16737182	933	933	933	933	0
383	20241014	144700	16737182	933	933	933	933	0
384	20241014	144600	16737182	933	933	933	933	0
385	20241014	144500	16737182	933	933	933	933	0
386	20241014	144400	16737182	933	933	933	933	0
387	20241014	144300	16737182	933	933	933	933	0
388	20241014	144200	16737182	933	933	933	933	0
389	20241014	144100	16737182	933	933	933	933	0
390	20241014	144000	16737182	933	933	933	933	0
391	20241014	143900	16737182	933	933	933	933	0
392	20241014	143800	16737182	933	933	933	933	0
393	20241014	143700	16737182	933	933	933	933	0
394	20241014	143600	16737182	933	933	933	933	0
395	20241014	143500	16737182	933	933	933	933	0
396	20241014	143400	16737182	933	933	933	933	0
397	20241014	143300	16737182	933	933	933	933	0
398	20241014	143200	16737182	933	933	933	933	74
399	20241014	143100	16668140	933	933	933	933	0
400	20241014	143000	16668140	933	933	933	933	0
401	20241014	142900	16668140	933	933	933	933	0
402	20241014	142800	16668140	933	933	933	933	0
403	20241014	142700	16668140	933	933	933	933	0
404	20241014	142600	16668140	933	933	933	933	0
405	20241014	142500	16668140	933	933	933	933	0
406	20241014	142400	16668140	933	933	933	933	0
407	20241014	142300	16668140	933	933	933	933	0
408	20241014	142200	16668140	933	933	933	933	0
409	20241014	142100	16668140	933	933	933	933	0
410	20241014	142000	16668140	933	933	933	933	1
411	20241014	141900	16667207	923	930	930	923	2740
412	20241014	141800	14129776	933	933	933	933	0
413	20241014	141700	14129776	933	933	933	933	0
414	20241014	141600	14129776	933	933	933	933	0
415	20241014	141500	14129776	933	933	933	933	0
416	20241014	141400	14129776	933	933	933	933	0
417	20241014	141300	14129776	933	933	933	933	0
418	20241014	141200	14129776	933	933	933	933	0
419	20241014	141100	14129776	933	933	933	933	0
420	20241014	141000	14129776	933	933	933	933	0
421	20241014	140900	14129776	933	933	933	933	0
422	20241014	140800	14129776	933	933	933	933	0
423	20241014	140700	14129776	933	933	933	933	0
424	20241014	140600	14129776	933	933	933	933	0
425	20241014	140500	14129776	933	933	933	933	0
426	20241014	140400	14129776	933	933	933	933	0
427	20241014	140300	14129776	933	933	933	933	0
428	20241014	140200	14129776	933	933	933	933	0
429	20241014	140100	14129776	933	933	933	933	0
430	20241014	140000	14129776	933	933	933	933	0
431	20241014	135900	14129776	933	933	933	933	0
432	20241014	135800	14129776	933	933	933	933	0
433	20241014	135700	14129776	933	932	933	932	2
434	20241014	135600	14127911	929	929	929	929	6
435	20241014	135500	14122337	933	933	933	933	0
436	20241014	135400	14122337	933	933	933	933	0
437	20241014	135300	14122337	933	933	933	933	857
438	20241014	135200	13322756	933	933	933	933	5
439	20241014	135100	13318091	929	929	929	929	0
440	20241014	135000	13318091	929	929	929	929	0
441	20241014	134900	13318091	929	929	929	929	0
442	20241014	134800	13318091	929	929	929	929	0
443	20241014	134700	13318091	929	929	929	929	1
444	20241014	134600	13317162	928	928	928	928	0
445	20241014	134500	13317162	928	928	928	928	0
446	20241014	134400	13317162	928	928	928	928	0
447	20241014	134300	13317162	928	928	928	928	0
448	20241014	134200	13317162	928	928	928	928	0
449	20241014	134100	13317162	928	928	928	928	0
450	20241014	134000	13317162	928	928	928	928	0
451	20241014	133900	13317162	928	928	928	928	411
452	20241014	133800	12935754	928	928	928	928	0
453	20241014	133700	12935754	928	928	928	928	0
454	20241014	133600	12935754	928	928	928	928	0
455	20241014	133500	12935754	928	928	928	928	0
456	20241014	133400	12935754	928	928	928	928	0
457	20241014	133300	12935754	928	928	928	928	0
458	20241014	133200	12935754	928	928	928	928	0
459	20241014	133100	12935754	928	928	928	928	0
460	20241014	133000	12935754	928	928	928	928	0
461	20241014	132900	12935754	928	928	928	928	0
462	20241014	132800	12935754	928	928	928	928	0
463	20241014	132700	12935754	928	928	928	928	0
464	20241014	132600	12935754	928	928	928	928	0
465	20241014	132500	12935754	928	928	928	928	0
466	20241014	132400	12935754	928	928	928	928	0
467	20241014	132300	12935754	928	928	928	928	0
468	20241014	132200	12935754	928	928	928	928	0
469	20241014	132100	12935754	928	928	928	928	0
470	20241014	132000	12935754	928	928	928	928	0
471	20241014	131900	12935754	928	928	928	928	0
472	20241014	131800	12935754	928	928	928	928	0
473	20241014	131700	12935754	928	928	928	928	0
474	20241014	131600	12935754	928	928	928	928	0
475	20241014	131500	12935754	928	928	928	928	0
476	20241014	131400	12935754	928	928	928	928	0
477	20241014	131300	12935754	928	928	928	928	239
478	20241014	131200	12713962	924	924	924	924	0
479	20241014	131100	12713962	924	924	924	924	340
480	20241014	131000	12399802	928	928	928	928	0
481	20241014	130900	12399802	928	928	928	928	0
482	20241014	130800	12399802	928	925	928	925	4
483	20241014	130700	12396099	928	928	928	928	0
484	20241014	130600	12396099	928	928	928	928	1
485	20241014	130500	12395171	925	925	925	925	0
486	20241014	130400	12395171	925	925	925	925	1
487	20241014	130300	12394246	928	928	928	928	0
488	20241014	130200	12394246	928	928	928	928	0
489	20241014	130100	12394246	928	928	928	928	0
490	20241014	130000	12394246	928	928	928	928	0
491	20241014	125900	12394246	928	925	928	924	28
492	20241014	125800	12368369	928	928	928	928	0
493	20241014	125700	12368369	928	928	928	928	0
494	20241014	125600	12368369	928	928	928	928	0
495	20241014	125500	12368369	928	928	928	928	0
496	20241014	125400	12368369	928	928	928	928	0
497	20241014	125300	12368369	928	928	928	928	0
498	20241014	125200	12368369	928	928	928	928	0
499	20241014	125100	12368369	928	928	928	928	0
500	20241014	125000	12368369	928	928	928	928	0
501	20241014	124900	12368369	928	928	928	928	0
502	20241014	124800	12368369	928	928	928	928	0
503	20241014	124700	12368369	928	925	928	925	776
504	20241014	124600	11650566	928	928	928	928	1
505	20241014	124500	11649638	925	926	926	925	1215
506	20241014	124400	10524658	928	928	928	928	0
507	20241014	124300	10524658	928	928	928	928	0
508	20241014	124200	10524658	928	928	928	928	0
509	20241014	124100	10524658	928	928	928	928	0
510	20241014	124000	10524658	928	928	928	928	0
511	20241014	123900	10524658	928	928	928	928	0
512	20241014	123800	10524658	928	928	928	928	0
513	20241014	123700	10524658	928	928	928	928	0
514	20241014	123600	10524658	928	928	928	928	1
515	20241014	123500	10523730	928	928	928	928	0
516	20241014	123400	10523730	928	928	928	928	0
517	20241014	123300	10523730	928	928	928	928	0
518	20241014	123200	10523730	928	928	928	928	0
519	20241014	123100	10523730	928	928	928	928	0
520	20241014	123000	10523730	928	928	928	928	0
521	20241014	122900	10523730	928	928	928	928	0
522	20241014	122800	10523730	928	928	928	928	0
523	20241014	122700	10523730	928	928	928	928	0
524	20241014	122600	10523730	928	928	928	928	1
525	20241014	122500	10522802	926	926	926	926	10
526	20241014	122400	10513542	930	930	930	930	0
527	20241014	122300	10513542	930	930	930	930	0
528	20241014	122200	10513542	930	930	930	930	0
529	20241014	122100	10513542	930	930	930	930	0
530	20241014	122000	10513542	930	930	930	930	70
531	20241014	121900	10448442	930	930	930	930	0
532	20241014	121800	10448442	930	930	930	930	0
533	20241014	121700	10448442	930	930	930	930	0
534	20241014	121600	10448442	930	930	930	930	0
535	20241014	121500	10448442	930	930	930	926	551
536	20241014	121400	9936212	930	930	930	930	0
537	20241014	121300	9936212	930	930	930	930	0
538	20241014	121200	9936212	930	930	930	930	0
539	20241014	121100	9936212	930	930	930	930	0
540	20241014	121000	9936212	930	930	930	930	0
541	20241014	120900	9936212	930	930	930	930	0
542	20241014	120800	9936212	930	930	930	930	0
543	20241014	120700	9936212	930	930	930	930	0
544	20241014	120600	9936212	930	930	930	930	0
545	20241014	120500	9936212	930	930	930	930	0
546	20241014	120400	9936212	930	930	930	930	0
547	20241014	120300	9936212	930	930	930	930	0
548	20241014	120200	9936212	930	930	930	930	0
549	20241014	120100	9936212	930	930	930	930	0
550	20241014	120000	9936212	930	930	930	930	0
551	20241014	115900	9936212	930	930	930	930	0
552	20241014	115800	9936212	930	930	930	930	0
553	20241014	115700	9936212	930	930	930	930	0
554	20241014	115600	9936212	930	930	930	930	0
555	20241014	115500	9936212	930	930	930	930	0
556	20241014	115400	9936212	930	930	930	930	0
557	20241014	115300	9936212	930	930	930	930	0
558	20241014	115200	9936212	930	930	930	930	0
559	20241014	115100	9936212	930	930	930	930	0
560	20241014	115000	9936212	930	930	930	930	0
561	20241014	114900	9936212	930	930	930	930	0
562	20241014	114800	9936212	930	930	930	930	0
563	20241014	114700	9936212	930	930	930	930	0
564	20241014	114600	9936212	930	930	930	930	0
565	20241014	114500	9936212	930	930	930	930	0
566	20241014	114400	9936212	930	930	930	930	0
567	20241014	114300	9936212	930	930	930	930	0
568	20241014	114200	9936212	930	930	930	930	1
569	20241014	114100	9935282	926	926	926	926	0
570	20241014	114000	9935282	926	926	926	926	1
571	20241014	113900	9934356	932	932	932	932	0
572	20241014	113800	9934356	932	932	932	932	0
573	20241014	113700	9934356	932	932	932	932	0
574	20241014	113600	9934356	932	932	932	932	0
575	20241014	113500	9934356	932	932	932	932	0
576	20241014	113400	9934356	932	932	932	932	0
577	20241014	113300	9934356	932	932	932	932	0
578	20241014	113200	9934356	932	932	932	932	0
579	20241014	113100	9934356	932	932	932	932	0
580	20241014	113000	9934356	932	932	932	932	0
581	20241014	112900	9934356	932	932	932	932	0
582	20241014	112800	9934356	932	932	932	932	0
583	20241014	112700	9934356	932	932	932	932	0
584	20241014	112600	9934356	932	932	932	932	0
585	20241014	112500	9934356	932	932	932	932	0
586	20241014	112400	9934356	932	932	932	932	0
587	20241014	112300	9934356	932	932	932	932	0
588	20241014	112200	9934356	932	932	932	932	0
589	20241014	112100	9934356	932	932	932	932	0
590	20241014	112000	9934356	932	932	932	932	0
591	20241014	111900	9934356	932	932	932	932	0
592	20241014	111800	9934356	932	926	932	926	17
593	20241014	111700	9918602	936	936	936	936	0
594	20241014	111600	9918602	936	936	936	936	0
595	20241014	111500	9918602	936	936	936	936	0
596	20241014	111400	9918602	936	936	936	936	0
597	20241014	111300	9918602	936	936	936	936	0
598	20241014	111200	9918602	936	936	936	936	0
599	20241014	111100	9918602	936	936	936	936	0
600	20241014	111000	9918602	936	936	936	936	0
601	20241014	110900	9918602	936	936	936	936	0
602	20241014	110800	9918602	936	936	936	936	0
603	20241014	110700	9918602	936	936	936	936	0
604	20241014	110600	9918602	936	936	936	936	0
605	20241014	110500	9918602	936	936	936	936	0
606	20241014	110400	9918602	936	936	936	936	0
607	20241014	110300	9918602	936	936	936	936	0
608	20241014	110200	9918602	936	936	936	936	0
609	20241014	110100	9918602	936	936	936	936	0
610	20241014	110000	9918602	936	936	936	936	0
611	20241014	105900	9918602	936	936	936	936	0
612	20241014	105800	9918602	936	936	936	936	0
613	20241014	105700	9918602	936	936	936	936	0
614	20241014	105600	9918602	936	936	936	936	0
615	20241014	105500	9918602	936	936	936	936	0
616	20241014	105400	9918602	936	936	936	936	0
617	20241014	105300	9918602	936	936	936	936	0
618	20241014	105200	9918602	936	936	936	936	0
619	20241014	105100	9918602	936	936	936	936	0
620	20241014	105000	9918602	936	936	936	936	0
621	20241014	104900	9918602	936	936	936	936	0
622	20241014	104800	9918602	936	936	936	936	0
623	20241014	104700	9918602	936	936	936	936	0
624	20241014	104600	9918602	936	936	936	936	0
625	20241014	104500	9918602	936	936	936	936	0
626	20241014	104400	9918602	936	936	936	936	0
627	20241014	104300	9918602	936	936	936	936	0
628	20241014	104200	9918602	936	936	936	936	0
629	20241014	104100	9918602	936	936	936	936	0
630	20241014	104000	9918602	936	936	936	936	0
631	20241014	103900	9918602	936	936	936	936	0
632	20241014	103800	9918602	936	936	936	936	0
633	20241014	103700	9918602	936	936	936	936	0
634	20241014	103600	9918602	936	936	936	936	1
635	20241014	103500	9917666	928	928	928	928	0
636	20241014	103400	9917666	928	928	928	928	0
637	20241014	103300	9917666	928	928	928	928	2572
638	20241014	103200	7530850	928	928	928	928	0
639	20241014	103100	7530850	928	928	928	928	0
640	20241014	103000	7530850	928	927	928	927	1590
641	20241014	102900	6055393	927	928	928	926	1608
642	20241014	102800	4565365	928	928	928	928	0
643	20241014	102700	4565365	928	928	928	928	1035
644	20241014	102600	3604885	938	938	938	938	0
645	20241014	102500	3604885	938	938	938	938	0
646	20241014	102400	3604885	938	938	938	938	0
647	20241014	102300	3604885	938	938	938	938	0
648	20241014	102200	3604885	938	938	938	938	0
649	20241014	102100	3604885	938	928	938	928	257
650	20241014	102000	3366379	938	938	938	938	0
651	20241014	101900	3366379	938	938	938	938	0
652	20241014	101800	3366379	938	938	938	938	0
653	20241014	101700	3366379	938	938	938	938	0
654	20241014	101600	3366379	938	938	938	938	0
655	20241014	101500	3366379	938	938	938	938	0
656	20241014	101400	3366379	938	938	938	938	0
657	20241014	101300	3366379	938	938	938	938	0
658	20241014	101200	3366379	938	938	938	938	0
659	20241014	101100	3366379	938	938	938	938	0
660	20241014	101000	3366379	938	938	938	938	0
661	20241014	100900	3366379	938	938	938	938	12
662	20241014	100800	3355123	938	938	938	938	0
663	20241014	100700	3355123	938	938	938	938	1
664	20241014	100600	3354185	938	938	938	938	0
665	20241014	100500	3354185	938	938	938	938	4
666	20241014	100400	3350433	938	938	938	938	11
667	20241014	100300	3340115	938	938	938	938	0
668	20241014	100200	3340115	938	938	938	938	0
669	20241014	100100	3340115	938	938	938	938	0
670	20241014	100000	3340115	938	938	938	938	0
671	20241014	095900	3340115	938	938	938	938	0
672	20241014	095800	3340115	938	938	938	938	0
673	20241014	095700	3340115	938	938	938	938	0
674	20241014	095600	3340115	938	938	938	938	0
675	20241014	095500	3340115	938	938	938	938	0
676	20241014	095400	3340115	938	938	938	938	0
677	20241014	095300	3340115	938	938	938	938	50
678	20241014	095200	3293215	938	938	938	938	0
679	20241014	095100	3293215	938	938	938	938	50
680	20241014	095000	3246315	941	941	941	941	0
681	20241014	094900	3246315	941	941	941	941	0
682	20241014	094800	3246315	941	941	941	941	0
683	20241014	094700	3246315	941	931	941	926	951
684	20241014	094600	2363538	942	942	942	942	13
685	20241014	094500	2351292	942	942	942	942	2
686	20241014	094400	2349408	942	942	942	942	2
687	20241014	094300	2347524	942	942	942	942	0
688	20241014	094200	2347524	942	942	942	942	0
689	20241014	094100	2347524	942	942	942	942	0
690	20241014	094000	2347524	942	935	942	934	35
691	20241014	093900	2314803	943	943	943	943	0
692	20241014	093800	2314803	943	943	943	943	5
693	20241014	093700	2310088	943	934	943	934	97
694	20241014	093600	2219481	933	933	933	933	0
695	20241014	093500	2219481	933	933	933	933	0
696	20241014	093400	2219481	933	933	933	933	0
697	20241014	093300	2219481	933	933	933	933	958
698	20241014	093200	1325667	933	930	933	930	4
699	20241014	093100	1321938	933	933	933	933	0
700	20241014	093000	1321938	933	933	933	933	1
701	20241014	092900	1321005	933	933	933	933	0
702	20241014	092800	1321005	933	933	933	933	0
703	20241014	092700	1321005	933	933	933	933	0
704	20241014	092600	1321005	933	933	933	933	0
705	20241014	092500	1321005	933	933	933	933	0
706	20241014	092400	1321005	933	933	933	933	0
707	20241014	092300	1321005	933	933	933	933	0
708	20241014	092200	1321005	933	933	933	933	0
709	20241014	092100	1321005	933	933	933	933	0
710	20241014	092000	1321005	933	933	933	933	0
711	20241014	091900	1321005	933	933	933	933	0
712	20241014	091800	1321005	933	933	933	933	1
713	20241014	091700	1320072	933	933	933	933	0
714	20241014	091600	1320072	933	933	933	933	0
715	20241014	091500	1320072	933	933	933	933	0
716	20241014	091400	1320072	933	933	933	933	0
717	20241014	091300	1320072	933	933	933	933	1
718	20241014	091200	1319139	927	927	927	927	0
719	20241014	091100	1319139	927	928	928	927	500
720	20241014	091000	855628	928	928	928	928	0
721	20241014	090900	855628	928	928	928	928	0
722	20241014	090800	855628	928	928	928	928	0
723	20241014	090700	855628	928	928	928	928	1
724	20241014	090600	854700	927	927	927	927	0
725	20241014	090500	854700	927	933	933	927	3
726	20241014	090400	851913	927	927	927	927	0
727	20241014	090300	851913	927	927	927	927	0
728	20241014	090200	851913	927	927	927	927	0
729	20241014	090100	851913	927	927	927	927	0
730	20241014	090000	851913	927	927	927	927	919