KissMeData/033050/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	192100	37700950	921	921	921	921	156
3	20241007	192000	37700950	921	921	921	921	0
4	20241007	191900	37700950	921	921	921	921	0
5	20241007	191800	37700950	921	921	921	921	0
6	20241007	191700	37700950	921	921	921	921	0
7	20241007	191600	37700950	921	921	921	921	0
8	20241007	191500	37700950	921	921	921	921	0
9	20241007	191400	37700950	921	921	921	921	0
10	20241007	191300	37700950	921	921	921	921	0
11	20241007	191200	37700950	921	921	921	921	0
12	20241007	191100	37700950	921	921	921	921	0
13	20241007	191000	37700950	921	921	921	921	0
14	20241007	190900	37700950	921	921	921	921	0
15	20241007	190800	37700950	921	921	921	921	0
16	20241007	190700	37700950	921	921	921	921	0
17	20241007	190600	37700950	921	921	921	921	0
18	20241007	190500	37700950	921	921	921	921	0
19	20241007	190400	37700950	921	921	921	921	0
20	20241007	190300	37700950	921	921	921	921	0
21	20241007	190200	37700950	921	921	921	921	0
22	20241007	190100	37700950	921	921	921	921	0
23	20241007	190000	37700950	921	921	921	921	0
24	20241007	185900	37700950	921	921	921	921	0
25	20241007	185800	37700950	921	921	921	921	0
26	20241007	185700	37700950	921	921	921	921	0
27	20241007	185600	37700950	921	921	921	921	0
28	20241007	185500	37700950	921	921	921	921	0
29	20241007	185400	37700950	921	921	921	921	0
30	20241007	185300	37700950	921	921	921	921	0
31	20241007	185200	37700950	921	921	921	921	0
32	20241007	185100	37700950	921	921	921	921	156
33	20241007	185000	37700950	921	921	921	921	0
34	20241007	184900	37700950	921	921	921	921	0
35	20241007	184800	37700950	921	921	921	921	0
36	20241007	184700	37700950	921	921	921	921	0
37	20241007	184600	37700950	921	921	921	921	0
38	20241007	184500	37700950	921	921	921	921	0
39	20241007	184400	37700950	921	921	921	921	0
40	20241007	184300	37700950	921	921	921	921	0
41	20241007	184200	37700950	921	921	921	921	0
42	20241007	184100	37700950	921	921	921	921	0
43	20241007	184000	37700950	921	921	921	921	0
44	20241007	183900	37700950	921	921	921	921	0
45	20241007	183800	37700950	921	921	921	921	0
46	20241007	183700	37700950	921	921	921	921	0
47	20241007	183600	37700950	921	921	921	921	0
48	20241007	183500	37700950	921	921	921	921	0
49	20241007	183400	37700950	921	921	921	921	0
50	20241007	183300	37700950	921	921	921	921	0
51	20241007	183200	37700950	921	921	921	921	0
52	20241007	183100	37700950	921	921	921	921	0
53	20241007	183000	37700950	921	921	921	921	0
54	20241007	182900	37700950	921	921	921	921	0
55	20241007	182800	37700950	921	921	921	921	0
56	20241007	182700	37700950	921	921	921	921	0
57	20241007	182600	37700950	921	921	921	921	0
58	20241007	182500	37700950	921	921	921	921	0
59	20241007	182400	37700950	921	921	921	921	0
60	20241007	182300	37700950	921	921	921	921	0
61	20241007	182200	37700950	921	921	921	921	0
62	20241007	182100	37700950	921	921	921	921	156
63	20241007	182000	37700950	921	921	921	921	0
64	20241007	181900	37700950	921	921	921	921	0
65	20241007	181800	37700950	921	921	921	921	0
66	20241007	181700	37700950	921	921	921	921	0
67	20241007	181600	37700950	921	921	921	921	0
68	20241007	181500	37700950	921	921	921	921	0
69	20241007	181400	37700950	921	921	921	921	0
70	20241007	181300	37700950	921	921	921	921	0
71	20241007	181200	37700950	921	921	921	921	0
72	20241007	181100	37700950	921	921	921	921	0
73	20241007	181000	37700950	921	921	921	921	0
74	20241007	180900	37700950	921	921	921	921	0
75	20241007	180800	37700950	921	921	921	921	0
76	20241007	180700	37700950	921	921	921	921	0
77	20241007	180600	37700950	921	921	921	921	0
78	20241007	180500	37700950	921	921	921	921	0
79	20241007	180400	37700950	921	921	921	921	0
80	20241007	180300	37700950	921	921	921	921	0
81	20241007	180200	37700950	921	921	921	921	0
82	20241007	180100	37700950	921	921	921	921	0
83	20241007	180000	37700950	921	921	921	921	0
84	20241007	175900	37700950	921	921	921	921	0
85	20241007	175800	37700950	921	921	921	921	0
86	20241007	175700	37700950	921	921	921	921	0
87	20241007	175600	37700950	921	921	921	921	0
88	20241007	175500	37700950	921	921	921	921	0
89	20241007	175400	37700950	921	921	921	921	0
90	20241007	175300	37700950	921	921	921	921	0
91	20241007	175200	37700950	921	921	921	921	0
92	20241007	175100	37700950	921	921	921	921	156
93	20241007	175000	37700950	921	921	921	921	0
94	20241007	174900	37700950	921	921	921	921	0
95	20241007	174800	37700950	921	921	921	921	0
96	20241007	174700	37700950	921	921	921	921	0
97	20241007	174600	37700950	921	921	921	921	0
98	20241007	174500	37700950	921	921	921	921	0
99	20241007	174400	37700950	921	921	921	921	0
100	20241007	174300	37700950	921	921	921	921	0
101	20241007	174200	37700950	921	921	921	921	0
102	20241007	174100	37700950	921	921	921	921	0
103	20241007	174000	37700950	921	921	921	921	0
104	20241007	173900	37700950	921	921	921	921	0
105	20241007	173800	37700950	921	921	921	921	0
106	20241007	173700	37700950	921	921	921	921	0
107	20241007	173600	37700950	921	921	921	921	0
108	20241007	173500	37700950	921	921	921	921	0
109	20241007	173400	37700950	921	921	921	921	0
110	20241007	173300	37700950	921	921	921	921	0
111	20241007	173200	37700950	921	921	921	921	0
112	20241007	173100	37700950	921	921	921	921	0
113	20241007	173000	37700950	921	921	921	921	0
114	20241007	172900	37700950	921	921	921	921	0
115	20241007	172800	37700950	921	921	921	921	0
116	20241007	172700	37700950	921	921	921	921	0
117	20241007	172600	37700950	921	921	921	921	0
118	20241007	172500	37700950	921	921	921	921	0
119	20241007	172400	37700950	921	921	921	921	0
120	20241007	172300	37700950	921	921	921	921	0
121	20241007	172200	37700950	921	921	921	921	0
122	20241007	172100	37700950	921	921	921	921	156
123	20241007	172000	37700950	921	921	921	921	0
124	20241007	171900	37700950	921	921	921	921	0
125	20241007	171800	37700950	921	921	921	921	0
126	20241007	171700	37700950	921	921	921	921	0
127	20241007	171600	37700950	921	921	921	921	0
128	20241007	171500	37700950	921	921	921	921	0
129	20241007	171400	37700950	921	921	921	921	0
130	20241007	171300	37700950	921	921	921	921	0
131	20241007	171200	37700950	921	921	921	921	0
132	20241007	171100	37700950	921	921	921	921	0
133	20241007	171000	37700950	921	921	921	921	0
134	20241007	170900	37700950	921	921	921	921	0
135	20241007	170800	37700950	921	921	921	921	0
136	20241007	170700	37700950	921	921	921	921	0
137	20241007	170600	37700950	921	921	921	921	0
138	20241007	170500	37700950	921	921	921	921	0
139	20241007	170400	37700950	921	921	921	921	0
140	20241007	170300	37700950	921	921	921	921	0
141	20241007	170200	37700950	921	921	921	921	0
142	20241007	170100	37700950	921	921	921	921	0
143	20241007	170000	37700950	921	921	921	921	0
144	20241007	165900	37700950	921	921	921	921	0
145	20241007	165800	37700950	921	921	921	921	0
146	20241007	165700	37700950	921	921	921	921	0
147	20241007	165600	37700950	921	921	921	921	0
148	20241007	165500	37700950	921	921	921	921	0
149	20241007	165400	37700950	921	921	921	921	0
150	20241007	165300	37700950	921	921	921	921	0
151	20241007	165200	37700950	921	921	921	921	0
152	20241007	165100	37700950	921	921	921	921	156
153	20241007	165000	37700950	921	921	921	921	0
154	20241007	164900	37700950	921	921	921	921	0
155	20241007	164800	37700950	921	921	921	921	0
156	20241007	164700	37700950	921	921	921	921	0
157	20241007	164600	37700950	921	921	921	921	0
158	20241007	164500	37700950	921	921	921	921	0
159	20241007	164400	37700950	921	921	921	921	0
160	20241007	164300	37700950	921	921	921	921	0
161	20241007	164200	37700950	921	921	921	921	0
162	20241007	164100	37700950	921	921	921	921	0
163	20241007	164000	37700950	921	921	921	921	0
164	20241007	163900	37700950	921	921	921	921	0
165	20241007	163800	37700950	921	921	921	921	0
166	20241007	163700	37700950	921	921	921	921	0
167	20241007	163600	37700950	921	921	921	921	0
168	20241007	163500	37700950	921	921	921	921	0
169	20241007	163400	37700950	921	921	921	921	0
170	20241007	163300	37700950	921	921	921	921	0
171	20241007	163200	37700950	921	921	921	921	0
172	20241007	163100	37700950	921	921	921	921	0
173	20241007	163000	37700950	921	921	921	921	0
174	20241007	162900	37700950	921	921	921	921	0
175	20241007	162800	37700950	921	921	921	921	0
176	20241007	162700	37700950	921	921	921	921	0
177	20241007	162600	37700950	921	921	921	921	0
178	20241007	162500	37700950	921	921	921	921	0
179	20241007	162400	37700950	921	921	921	921	0
180	20241007	162300	37700950	921	921	921	921	0
181	20241007	162200	37700950	921	921	921	921	0
182	20241007	162100	37700950	921	921	921	921	156
183	20241007	162000	37700950	921	921	921	921	0
184	20241007	161900	37700950	921	921	921	921	0
185	20241007	161800	37700950	921	921	921	921	0
186	20241007	161700	37700950	921	921	921	921	0
187	20241007	161600	37700950	921	921	921	921	0
188	20241007	161500	37700950	921	921	921	921	0
189	20241007	161400	37700950	921	921	921	921	0
190	20241007	161300	37700950	921	921	921	921	0
191	20241007	161200	37700950	921	921	921	921	0
192	20241007	161100	37700950	921	921	921	921	0
193	20241007	161000	37700950	921	921	921	921	0
194	20241007	160900	37700950	921	921	921	921	0
195	20241007	160800	37700950	921	921	921	921	0
196	20241007	160700	37700950	921	921	921	921	0
197	20241007	160600	37700950	921	921	921	921	0
198	20241007	160500	37700950	921	921	921	921	0
199	20241007	160400	37700950	921	921	921	921	0
200	20241007	160300	37700950	921	921	921	921	0
201	20241007	160200	37700950	921	921	921	921	0
202	20241007	160100	37700950	921	921	921	921	0
203	20241007	160000	37700950	921	921	921	921	0
204	20241007	155900	37700950	921	921	921	921	0
205	20241007	155800	37700950	921	921	921	921	0
206	20241007	155700	37700950	921	921	921	921	0
207	20241007	155600	37700950	921	921	921	921	0
208	20241007	155500	37700950	921	921	921	921	0
209	20241007	155400	37700950	921	921	921	921	0
210	20241007	155300	37700950	921	921	921	921	0
211	20241007	155200	37700950	921	921	921	921	0
212	20241007	155100	37700950	921	921	921	921	156
213	20241007	155000	37700950	921	921	921	921	0
214	20241007	154900	37700950	921	921	921	921	0
215	20241007	154800	37700950	921	921	921	921	0
216	20241007	154700	37700950	921	921	921	921	0
217	20241007	154600	37700950	921	921	921	921	0
218	20241007	154500	37700950	921	921	921	921	0
219	20241007	154400	37700950	921	921	921	921	0
220	20241007	154300	37700950	921	921	921	921	0
221	20241007	154200	37700950	921	921	921	921	0
222	20241007	154100	37700950	921	921	921	921	0
223	20241007	154000	37700950	921	921	921	921	0
224	20241007	153900	37700950	921	921	921	921	0
225	20241007	153800	37700950	921	921	921	921	0
226	20241007	153700	37700950	921	921	921	921	0
227	20241007	153600	37700950	921	921	921	921	0
228	20241007	153500	37700950	921	921	921	921	0
229	20241007	153400	37700950	921	921	921	921	0
230	20241007	153300	37700950	921	921	921	921	0
231	20241007	153200	37700950	921	921	921	921	0
232	20241007	153100	37700950	921	921	921	921	0
233	20241007	153000	37700950	921	921	921	921	156
234	20241007	152900	37557274	921	921	921	921	0
235	20241007	152800	37557274	921	921	921	921	0
236	20241007	152700	37557274	921	921	921	921	0
237	20241007	152600	37557274	921	921	921	921	0
238	20241007	152500	37557274	921	921	921	921	0
239	20241007	152400	37557274	921	921	921	921	0
240	20241007	152300	37557274	921	921	921	921	0
241	20241007	152200	37557274	921	921	921	921	0
242	20241007	152100	37557274	921	921	921	921	0
243	20241007	152000	37557274	921	921	921	921	0
244	20241007	151900	37557274	921	922	922	921	1138
245	20241007	151800	36509166	922	922	922	922	0
246	20241007	151700	36509166	922	922	922	922	0
247	20241007	151600	36509166	922	922	922	922	0
248	20241007	151500	36509166	922	922	922	922	0
249	20241007	151400	36509166	922	922	922	922	0
250	20241007	151300	36509166	922	922	922	922	0
251	20241007	151200	36509166	922	922	922	922	0
252	20241007	151100	36509166	922	922	922	922	0
253	20241007	151000	36509166	922	922	922	922	0
254	20241007	150900	36509166	922	922	922	922	0
255	20241007	150800	36509166	922	922	922	922	0
256	20241007	150700	36509166	922	922	922	922	0
257	20241007	150600	36509166	922	922	922	922	0
258	20241007	150500	36509166	922	922	922	922	0
259	20241007	150400	36509166	922	922	922	922	0
260	20241007	150300	36509166	922	922	922	922	0
261	20241007	150200	36509166	922	922	922	922	0
262	20241007	150100	36509166	922	922	922	922	0
263	20241007	150000	36509166	922	922	922	922	0
264	20241007	145900	36509166	922	922	922	922	0
265	20241007	145800	36509166	922	922	922	922	0
266	20241007	145700	36509166	922	922	922	922	0
267	20241007	145600	36509166	922	922	922	922	14
268	20241007	145500	36496258	922	922	922	922	0
269	20241007	145400	36496258	922	922	922	922	0
270	20241007	145300	36496258	922	922	922	922	0
271	20241007	145200	36496258	922	922	922	922	0
272	20241007	145100	36496258	922	922	922	922	24
273	20241007	145000	36474130	922	922	922	922	0
274	20241007	144900	36474130	922	922	922	922	0
275	20241007	144800	36474130	922	922	922	922	0
276	20241007	144700	36474130	922	922	922	922	0
277	20241007	144600	36474130	922	922	922	922	24
278	20241007	144500	36452002	922	922	922	922	0
279	20241007	144400	36452002	922	922	922	922	0
280	20241007	144300	36452002	922	922	922	922	0
281	20241007	144200	36452002	922	922	922	922	0
282	20241007	144100	36452002	922	922	922	922	73
283	20241007	144000	36384696	921	921	921	921	0
284	20241007	143900	36384696	921	921	921	921	0
285	20241007	143800	36384696	921	921	921	921	0
286	20241007	143700	36384696	921	921	921	921	0
287	20241007	143600	36384696	921	921	921	921	0
288	20241007	143500	36384696	921	921	921	921	0
289	20241007	143400	36384696	921	921	921	921	0
290	20241007	143300	36384696	921	921	921	921	41
291	20241007	143200	36346935	922	922	922	922	0
292	20241007	143100	36346935	922	922	922	922	0
293	20241007	143000	36346935	922	922	922	922	0
294	20241007	142900	36346935	922	922	922	922	25
295	20241007	142800	36323885	922	922	922	922	0
296	20241007	142700	36323885	922	922	922	922	0
297	20241007	142600	36323885	922	922	922	922	200
298	20241007	142500	36139485	922	922	922	922	0
299	20241007	142400	36139485	922	922	922	922	0
300	20241007	142300	36139485	922	922	922	922	0
301	20241007	142200	36139485	922	922	922	922	25
302	20241007	142100	36116435	922	922	922	922	0
303	20241007	142000	36116435	922	922	922	922	0
304	20241007	141900	36116435	922	922	922	922	0
305	20241007	141800	36116435	922	922	922	922	26
306	20241007	141700	36092463	922	922	922	922	0
307	20241007	141600	36092463	922	922	922	922	0
308	20241007	141500	36092463	922	922	922	922	0
309	20241007	141400	36092463	922	922	922	922	0
310	20241007	141300	36092463	922	922	922	922	589
311	20241007	141200	35549405	923	923	923	923	0
312	20241007	141100	35549405	923	923	923	923	25
313	20241007	141000	35526330	923	923	923	923	0
314	20241007	140900	35526330	923	923	923	923	0
315	20241007	140800	35526330	923	923	923	923	25
316	20241007	140700	35503255	923	923	923	923	0
317	20241007	140600	35503255	923	923	923	923	0
318	20241007	140500	35503255	923	923	923	923	0
319	20241007	140400	35503255	923	923	923	923	0
320	20241007	140300	35503255	923	923	923	923	0
321	20241007	140200	35503255	923	923	923	923	0
322	20241007	140100	35503255	923	923	923	923	25
323	20241007	140000	35480180	923	923	923	923	133
324	20241007	135900	35357421	922	923	923	922	1894
325	20241007	135800	33610534	924	924	924	924	0
326	20241007	135700	33610534	924	924	924	924	0
327	20241007	135600	33610534	924	924	924	924	24
328	20241007	135500	33588358	924	924	924	924	0
329	20241007	135400	33588358	924	924	924	924	0
330	20241007	135300	33588358	924	924	924	924	0
331	20241007	135200	33588358	924	924	924	924	0
332	20241007	135100	33588358	924	924	924	924	24
333	20241007	135000	33566182	924	924	924	924	0
334	20241007	134900	33566182	924	924	924	924	0
335	20241007	134800	33566182	924	924	924	924	0
336	20241007	134700	33566182	924	924	924	924	0
337	20241007	134600	33566182	924	924	924	924	24
338	20241007	134500	33544006	924	924	924	924	0
339	20241007	134400	33544006	924	924	924	924	48
340	20241007	134300	33499654	924	924	924	924	0
341	20241007	134200	33499654	924	924	924	924	0
342	20241007	134100	33499654	924	924	924	924	0
343	20241007	134000	33499654	924	924	924	924	0
344	20241007	133900	33499654	924	924	924	924	0
345	20241007	133800	33499654	924	924	924	924	0
346	20241007	133700	33499654	924	924	924	924	0
347	20241007	133600	33499654	924	924	924	924	0
348	20241007	133500	33499654	924	924	924	924	0
349	20241007	133400	33499654	924	924	924	924	0
350	20241007	133300	33499654	924	924	924	924	0
351	20241007	133200	33499654	924	924	924	924	0
352	20241007	133100	33499654	924	924	924	924	25
353	20241007	133000	33476554	924	924	924	924	0
354	20241007	132900	33476554	924	924	924	924	0
355	20241007	132800	33476554	924	924	924	924	25
356	20241007	132700	33453454	924	924	924	924	0
357	20241007	132600	33453454	924	924	924	924	0
358	20241007	132500	33453454	924	924	924	924	0
359	20241007	132400	33453454	924	924	924	924	0
360	20241007	132300	33453454	924	924	924	924	0
361	20241007	132200	33453454	924	924	924	924	0
362	20241007	132100	33453454	924	924	924	924	25
363	20241007	132000	33430354	924	924	924	924	0
364	20241007	131900	33430354	924	924	924	924	0
365	20241007	131800	33430354	924	924	924	924	0
366	20241007	131700	33430354	924	924	924	924	0
367	20241007	131600	33430354	924	924	924	924	25
368	20241007	131500	33407254	924	924	924	924	0
369	20241007	131400	33407254	924	924	924	924	0
370	20241007	131300	33407254	924	924	924	924	0
371	20241007	131200	33407254	924	924	924	924	0
372	20241007	131100	33407254	924	924	924	924	25
373	20241007	131000	33384154	924	924	924	924	0
374	20241007	130900	33384154	924	924	924	924	0
375	20241007	130800	33384154	924	924	924	924	0
376	20241007	130700	33384154	924	924	924	924	0
377	20241007	130600	33384154	924	924	924	924	25
378	20241007	130500	33361054	924	924	924	924	0
379	20241007	130400	33361054	924	924	924	924	0
380	20241007	130300	33361054	924	924	924	924	0
381	20241007	130200	33361054	924	924	924	924	0
382	20241007	130100	33361054	924	924	924	924	25
383	20241007	130000	33337954	924	924	924	924	0
384	20241007	125900	33337954	924	924	924	924	24
385	20241007	125800	33315778	924	924	924	924	0
386	20241007	125700	33315778	924	924	924	924	0
387	20241007	125600	33315778	924	924	924	924	0
388	20241007	125500	33315778	924	924	924	924	0
389	20241007	125400	33315778	924	924	924	924	0
390	20241007	125300	33315778	924	924	924	924	0
391	20241007	125200	33315778	924	924	924	924	0
392	20241007	125100	33315778	924	924	924	924	24
393	20241007	125000	33293602	924	924	924	924	0
394	20241007	124900	33293602	924	924	924	924	0
395	20241007	124800	33293602	924	924	924	924	0
396	20241007	124700	33293602	924	924	924	924	0
397	20241007	124600	33293602	924	924	924	924	24
398	20241007	124500	33271426	924	924	924	924	0
399	20241007	124400	33271426	924	924	924	924	0
400	20241007	124300	33271426	924	924	924	924	0
401	20241007	124200	33271426	924	924	924	924	0
402	20241007	124100	33271426	924	924	924	924	24
403	20241007	124000	33249250	924	924	924	924	0
404	20241007	123900	33249250	924	924	924	924	24
405	20241007	123800	33227074	924	924	924	924	0
406	20241007	123700	33227074	924	924	924	924	0
407	20241007	123600	33227074	924	924	924	924	0
408	20241007	123500	33227074	924	924	924	924	0
409	20241007	123400	33227074	924	924	924	924	0
410	20241007	123300	33227074	924	924	924	924	0
411	20241007	123200	33227074	924	924	924	924	0
412	20241007	123100	33227074	924	924	924	924	25
413	20241007	123000	33203974	923	923	923	923	0
414	20241007	122900	33203974	923	923	923	923	0
415	20241007	122800	33203974	923	923	923	923	9
416	20241007	122700	33195667	923	923	923	923	0
417	20241007	122600	33195667	923	923	923	923	0
418	20241007	122500	33195667	923	923	923	923	0
419	20241007	122400	33195667	923	923	923	923	0
420	20241007	122300	33195667	923	923	923	923	0
421	20241007	122200	33195667	923	923	923	923	0
422	20241007	122100	33195667	923	923	923	923	0
423	20241007	122000	33195667	923	923	923	923	50
424	20241007	121900	33149517	923	923	923	923	0
425	20241007	121800	33149517	923	923	923	923	0
426	20241007	121700	33149517	923	923	923	923	0
427	20241007	121600	33149517	923	923	923	923	0
428	20241007	121500	33149517	923	923	923	923	0
429	20241007	121400	33149517	923	923	923	923	0
430	20241007	121300	33149517	923	923	923	923	0
431	20241007	121200	33149517	923	923	923	923	0
432	20241007	121100	33149517	923	923	923	923	0
433	20241007	121000	33149517	923	923	923	923	0
434	20241007	120900	33149517	923	923	923	923	0
435	20241007	120800	33149517	923	923	923	923	0
436	20241007	120700	33149517	923	923	923	923	0
437	20241007	120600	33149517	923	923	923	923	25
438	20241007	120500	33126442	923	923	923	923	0
439	20241007	120400	33126442	923	923	923	923	0
440	20241007	120300	33126442	923	923	923	923	0
441	20241007	120200	33126442	923	923	923	923	0
442	20241007	120100	33126442	923	923	923	923	25
443	20241007	120000	33103367	923	923	923	923	0
444	20241007	115900	33103367	923	923	923	923	0
445	20241007	115800	33103367	923	923	923	923	24
446	20241007	115700	33081215	923	923	923	923	0
447	20241007	115600	33081215	923	923	923	923	0
448	20241007	115500	33081215	923	923	923	923	0
449	20241007	115400	33081215	923	923	923	923	0
450	20241007	115300	33081215	923	923	923	923	24
451	20241007	115200	33059063	923	923	923	923	0
452	20241007	115100	33059063	923	923	923	923	0
453	20241007	115000	33059063	923	923	923	923	0
454	20241007	114900	33059063	923	923	923	923	0
455	20241007	114800	33059063	923	923	923	923	0
456	20241007	114700	33059063	923	923	923	923	0
457	20241007	114600	33059063	923	923	923	923	144
458	20241007	114500	32926151	923	923	923	923	0
459	20241007	114400	32926151	923	923	923	923	24
460	20241007	114300	32903999	922	922	922	922	0
461	20241007	114200	32903999	922	922	922	922	0
462	20241007	114100	32903999	922	922	922	922	0
463	20241007	114000	32903999	922	922	922	922	0
464	20241007	113900	32903999	922	922	922	922	0
465	20241007	113800	32903999	922	922	922	922	0
466	20241007	113700	32903999	922	922	922	922	0
467	20241007	113600	32903999	922	923	923	922	76
468	20241007	113500	32833852	923	923	923	923	0
469	20241007	113400	32833852	923	923	923	923	0
470	20241007	113300	32833852	923	923	923	923	300
471	20241007	113200	32556952	923	923	923	923	0
472	20241007	113100	32556952	923	923	923	923	0
473	20241007	113000	32556952	923	923	923	923	0
474	20241007	112900	32556952	923	923	923	923	211
475	20241007	112800	32362199	923	923	923	923	0
476	20241007	112700	32362199	923	923	923	923	0
477	20241007	112600	32362199	923	923	923	923	0
478	20241007	112500	32362199	923	923	923	923	0
479	20241007	112400	32362199	923	923	923	923	0
480	20241007	112300	32362199	923	923	923	923	0
481	20241007	112200	32362199	923	923	923	923	0
482	20241007	112100	32362199	923	923	923	923	25
483	20241007	112000	32339124	923	923	923	923	0
484	20241007	111900	32339124	923	923	923	923	0
485	20241007	111800	32339124	923	923	923	923	0
486	20241007	111700	32339124	923	923	923	923	25
487	20241007	111600	32316049	923	923	923	923	0
488	20241007	111500	32316049	923	923	923	923	0
489	20241007	111400	32316049	923	923	923	923	0
490	20241007	111300	32316049	923	923	923	923	25
491	20241007	111200	32292974	922	922	922	922	7
492	20241007	111100	32286520	923	923	923	923	0
493	20241007	111000	32286520	923	923	923	923	0
494	20241007	110900	32286520	923	923	923	923	0
495	20241007	110800	32286520	923	923	923	923	0
496	20241007	110700	32286520	923	923	923	923	8
497	20241007	110600	32279136	923	923	923	923	25
498	20241007	110500	32256061	923	923	923	923	0
499	20241007	110400	32256061	923	923	923	923	86
500	20241007	110300	32176683	922	922	922	922	1
501	20241007	110200	32175761	923	923	923	923	1
502	20241007	110100	32174838	923	923	923	923	25
503	20241007	110000	32151763	923	923	923	923	0
504	20241007	105900	32151763	923	923	923	923	0
505	20241007	105800	32151763	923	923	923	923	0
506	20241007	105700	32151763	923	923	923	923	24
507	20241007	105600	32129611	923	923	923	923	0
508	20241007	105500	32129611	923	923	923	923	0
509	20241007	105400	32129611	923	923	923	923	0
510	20241007	105300	32129611	923	923	923	923	48
511	20241007	105200	32085307	922	922	922	922	0
512	20241007	105100	32085307	922	922	922	922	0
513	20241007	105000	32085307	922	922	922	922	0
514	20241007	104900	32085307	922	922	922	922	300
515	20241007	104800	31808707	923	923	923	923	0
516	20241007	104700	31808707	923	923	923	923	0
517	20241007	104600	31808707	923	923	923	923	0
518	20241007	104500	31808707	923	923	923	923	0
519	20241007	104400	31808707	923	923	923	923	0
520	20241007	104300	31808707	923	923	923	923	0
521	20241007	104200	31808707	923	923	923	923	0
522	20241007	104100	31808707	923	923	923	923	24
523	20241007	104000	31786555	923	923	923	923	0
524	20241007	103900	31786555	923	923	923	923	0
525	20241007	103800	31786555	923	923	923	923	0
526	20241007	103700	31786555	923	923	923	923	0
527	20241007	103600	31786555	923	923	923	923	25
528	20241007	103500	31763480	922	922	922	922	0
529	20241007	103400	31763480	922	922	922	922	0
530	20241007	103300	31763480	922	922	922	922	0
531	20241007	103200	31763480	922	922	922	922	0
532	20241007	103100	31763480	922	922	922	922	9
533	20241007	103000	31755182	922	922	922	922	0
534	20241007	102900	31755182	922	922	922	922	0
535	20241007	102800	31755182	922	922	922	922	25
536	20241007	102700	31732132	922	922	922	922	0
537	20241007	102600	31732132	922	922	922	922	200
538	20241007	102500	31547732	922	922	922	922	0
539	20241007	102400	31547732	922	922	922	922	0
540	20241007	102300	31547732	922	922	922	922	0
541	20241007	102200	31547732	922	922	922	922	50
542	20241007	102100	31501632	922	922	922	922	0
543	20241007	102000	31501632	922	922	922	922	0
544	20241007	101900	31501632	922	922	922	922	25
545	20241007	101800	31478582	923	923	923	923	0
546	20241007	101700	31478582	923	923	923	923	0
547	20241007	101600	31478582	923	923	923	923	0
548	20241007	101500	31478582	923	923	923	923	0
549	20241007	101400	31478582	923	923	923	923	0
550	20241007	101300	31478582	923	923	923	923	25
551	20241007	101200	31455507	923	923	923	923	0
552	20241007	101100	31455507	923	923	923	923	0
553	20241007	101000	31455507	923	923	923	923	0
554	20241007	100900	31455507	923	923	923	923	0
555	20241007	100800	31455507	923	923	923	923	0
556	20241007	100700	31455507	923	923	923	923	0
557	20241007	100600	31455507	923	923	923	923	0
558	20241007	100500	31455507	923	923	923	923	0
559	20241007	100400	31455507	923	923	923	923	0
560	20241007	100300	31455507	923	923	923	923	4
561	20241007	100200	31451815	923	923	923	923	0
562	20241007	100100	31451815	923	923	923	923	0
563	20241007	100000	31451815	923	923	923	923	0
564	20241007	095900	31451815	923	923	923	923	0
565	20241007	095800	31451815	923	923	923	923	24
566	20241007	095700	31429663	922	922	922	922	0
567	20241007	095600	31429663	922	922	922	922	0
568	20241007	095500	31429663	922	922	922	922	211
569	20241007	095400	31235121	922	922	922	922	0
570	20241007	095300	31235121	922	922	922	922	0
571	20241007	095200	31235121	922	922	922	922	0
572	20241007	095100	31235121	922	922	922	922	0
573	20241007	095000	31235121	922	922	922	922	0
574	20241007	094900	31235121	922	922	922	922	54
575	20241007	094800	31185333	922	922	922	922	0
576	20241007	094700	31185333	922	922	922	922	1
577	20241007	094600	31184411	922	922	922	922	1
578	20241007	094500	31183489	922	922	922	922	2
579	20241007	094400	31181645	920	920	920	920	0
580	20241007	094300	31181645	920	920	920	920	0
581	20241007	094200	31181645	920	920	920	920	0
582	20241007	094100	31181645	920	920	920	920	450
583	20241007	094000	30767645	920	920	920	920	25
584	20241007	093900	30744645	921	921	921	921	0
585	20241007	093800	30744645	921	921	921	921	0
586	20241007	093700	30744645	921	921	921	921	0
587	20241007	093600	30744645	921	921	921	921	0
588	20241007	093500	30744645	921	921	921	921	0
589	20241007	093400	30744645	921	921	921	921	0
590	20241007	093300	30744645	921	921	921	921	0
591	20241007	093200	30744645	921	921	921	921	0
592	20241007	093100	30744645	921	920	921	919	3625
593	20241007	093000	27413114	922	922	922	922	0
594	20241007	092900	27413114	922	922	922	922	1
595	20241007	092800	27412192	919	919	919	919	0
596	20241007	092700	27412192	919	919	919	919	0
597	20241007	092600	27412192	919	919	919	919	404
598	20241007	092500	27040916	919	920	920	919	8034
599	20241007	092400	19657309	922	922	922	922	1
600	20241007	092300	19656387	919	919	919	919	0
601	20241007	092200	19656387	919	919	919	919	500
602	20241007	092100	19196887	919	919	919	919	0
603	20241007	092000	19196887	919	919	919	919	0
604	20241007	091900	19196887	919	922	922	919	16200
605	20241007	091800	4288078	923	923	923	923	0
606	20241007	091700	4288078	923	923	923	923	8
607	20241007	091600	4280694	923	922	923	922	88
608	20241007	091500	4199471	920	919	920	919	101
609	20241007	091400	4106651	918	918	918	918	1
610	20241007	091300	4105733	912	906	916	906	2895
611	20241007	091200	1482805	881	881	881	881	0
612	20241007	091100	1482805	881	931	931	881	878
613	20241007	091000	679329	931	931	931	931	0
614	20241007	090900	679329	931	931	931	931	0
615	20241007	090800	679329	931	931	931	931	0
616	20241007	090700	679329	931	931	931	931	1
617	20241007	090600	678398	931	931	931	931	0
618	20241007	090500	678398	931	931	931	931	103
619	20241007	090400	582505	935	935	935	935	0
620	20241007	090300	582505	935	935	935	935	34
621	20241007	090200	550715	935	935	935	935	0
622	20241007	090100	550715	935	935	935	935	0
623	20241007	090000	550715	935	935	935	935	589