KissMeData/045510/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	193000	19854104	915	915	915	915	934
3	20241004	192900	19854104	915	915	915	915	0
4	20241004	192800	19854104	915	915	915	915	0
5	20241004	192700	19854104	915	915	915	915	0
6	20241004	192600	19854104	915	915	915	915	0
7	20241004	192500	19854104	915	915	915	915	0
8	20241004	192400	19854104	915	915	915	915	0
9	20241004	192300	19854104	915	915	915	915	0
10	20241004	192200	19854104	915	915	915	915	0
11	20241004	192100	19854104	915	915	915	915	0
12	20241004	192000	19854104	915	915	915	915	0
13	20241004	191900	19854104	915	915	915	915	0
14	20241004	191800	19854104	915	915	915	915	0
15	20241004	191700	19854104	915	915	915	915	0
16	20241004	191600	19854104	915	915	915	915	0
17	20241004	191500	19854104	915	915	915	915	0
18	20241004	191400	19854104	915	915	915	915	0
19	20241004	191300	19854104	915	915	915	915	0
20	20241004	191200	19854104	915	915	915	915	0
21	20241004	191100	19854104	915	915	915	915	0
22	20241004	191000	19854104	915	915	915	915	0
23	20241004	190900	19854104	915	915	915	915	0
24	20241004	190800	19854104	915	915	915	915	0
25	20241004	190700	19854104	915	915	915	915	0
26	20241004	190600	19854104	915	915	915	915	0
27	20241004	190500	19854104	915	915	915	915	0
28	20241004	190400	19854104	915	915	915	915	0
29	20241004	190300	19854104	915	915	915	915	0
30	20241004	190200	19854104	915	915	915	915	0
31	20241004	190100	19854104	915	915	915	915	0
32	20241004	190000	19854104	915	915	915	915	934
33	20241004	185900	19854104	915	915	915	915	0
34	20241004	185800	19854104	915	915	915	915	0
35	20241004	185700	19854104	915	915	915	915	0
36	20241004	185600	19854104	915	915	915	915	0
37	20241004	185500	19854104	915	915	915	915	0
38	20241004	185400	19854104	915	915	915	915	0
39	20241004	185300	19854104	915	915	915	915	0
40	20241004	185200	19854104	915	915	915	915	0
41	20241004	185100	19854104	915	915	915	915	0
42	20241004	185000	19854104	915	915	915	915	0
43	20241004	184900	19854104	915	915	915	915	0
44	20241004	184800	19854104	915	915	915	915	0
45	20241004	184700	19854104	915	915	915	915	0
46	20241004	184600	19854104	915	915	915	915	0
47	20241004	184500	19854104	915	915	915	915	0
48	20241004	184400	19854104	915	915	915	915	0
49	20241004	184300	19854104	915	915	915	915	0
50	20241004	184200	19854104	915	915	915	915	0
51	20241004	184100	19854104	915	915	915	915	0
52	20241004	184000	19854104	915	915	915	915	0
53	20241004	183900	19854104	915	915	915	915	0
54	20241004	183800	19854104	915	915	915	915	0
55	20241004	183700	19854104	915	915	915	915	0
56	20241004	183600	19854104	915	915	915	915	0
57	20241004	183500	19854104	915	915	915	915	0
58	20241004	183400	19854104	915	915	915	915	0
59	20241004	183300	19854104	915	915	915	915	0
60	20241004	183200	19854104	915	915	915	915	0
61	20241004	183100	19854104	915	915	915	915	0
62	20241004	183000	19854104	915	915	915	915	934
63	20241004	182900	19854104	915	915	915	915	0
64	20241004	182800	19854104	915	915	915	915	0
65	20241004	182700	19854104	915	915	915	915	0
66	20241004	182600	19854104	915	915	915	915	0
67	20241004	182500	19854104	915	915	915	915	0
68	20241004	182400	19854104	915	915	915	915	0
69	20241004	182300	19854104	915	915	915	915	0
70	20241004	182200	19854104	915	915	915	915	0
71	20241004	182100	19854104	915	915	915	915	0
72	20241004	182000	19854104	915	915	915	915	0
73	20241004	181900	19854104	915	915	915	915	0
74	20241004	181800	19854104	915	915	915	915	0
75	20241004	181700	19854104	915	915	915	915	0
76	20241004	181600	19854104	915	915	915	915	0
77	20241004	181500	19854104	915	915	915	915	0
78	20241004	181400	19854104	915	915	915	915	0
79	20241004	181300	19854104	915	915	915	915	0
80	20241004	181200	19854104	915	915	915	915	0
81	20241004	181100	19854104	915	915	915	915	0
82	20241004	181000	19854104	915	915	915	915	0
83	20241004	180900	19854104	915	915	915	915	0
84	20241004	180800	19854104	915	915	915	915	0
85	20241004	180700	19854104	915	915	915	915	0
86	20241004	180600	19854104	915	915	915	915	0
87	20241004	180500	19854104	915	915	915	915	0
88	20241004	180400	19854104	915	915	915	915	0
89	20241004	180300	19854104	915	915	915	915	0
90	20241004	180200	19854104	915	915	915	915	0
91	20241004	180100	19854104	915	915	915	915	0
92	20241004	180000	19854104	915	915	915	915	934
93	20241004	175900	19854104	915	915	915	915	0
94	20241004	175800	19854104	915	915	915	915	0
95	20241004	175700	19854104	915	915	915	915	0
96	20241004	175600	19854104	915	915	915	915	0
97	20241004	175500	19854104	915	915	915	915	0
98	20241004	175400	19854104	915	915	915	915	0
99	20241004	175300	19854104	915	915	915	915	0
100	20241004	175200	19854104	915	915	915	915	0
101	20241004	175100	19854104	915	915	915	915	0
102	20241004	175000	19854104	915	915	915	915	0
103	20241004	174900	19854104	915	915	915	915	0
104	20241004	174800	19854104	915	915	915	915	0
105	20241004	174700	19854104	915	915	915	915	0
106	20241004	174600	19854104	915	915	915	915	0
107	20241004	174500	19854104	915	915	915	915	0
108	20241004	174400	19854104	915	915	915	915	0
109	20241004	174300	19854104	915	915	915	915	0
110	20241004	174200	19854104	915	915	915	915	0
111	20241004	174100	19854104	915	915	915	915	0
112	20241004	174000	19854104	915	915	915	915	0
113	20241004	173900	19854104	915	915	915	915	0
114	20241004	173800	19854104	915	915	915	915	0
115	20241004	173700	19854104	915	915	915	915	0
116	20241004	173600	19854104	915	915	915	915	0
117	20241004	173500	19854104	915	915	915	915	0
118	20241004	173400	19854104	915	915	915	915	0
119	20241004	173300	19854104	915	915	915	915	0
120	20241004	173200	19854104	915	915	915	915	0
121	20241004	173100	19854104	915	915	915	915	0
122	20241004	173000	19854104	915	915	915	915	934
123	20241004	172900	19854104	915	915	915	915	0
124	20241004	172800	19854104	915	915	915	915	0
125	20241004	172700	19854104	915	915	915	915	0
126	20241004	172600	19854104	915	915	915	915	0
127	20241004	172500	19854104	915	915	915	915	0
128	20241004	172400	19854104	915	915	915	915	0
129	20241004	172300	19854104	915	915	915	915	0
130	20241004	172200	19854104	915	915	915	915	0
131	20241004	172100	19854104	915	915	915	915	0
132	20241004	172000	19854104	915	915	915	915	0
133	20241004	171900	19854104	915	915	915	915	0
134	20241004	171800	19854104	915	915	915	915	0
135	20241004	171700	19854104	915	915	915	915	0
136	20241004	171600	19854104	915	915	915	915	0
137	20241004	171500	19854104	915	915	915	915	0
138	20241004	171400	19854104	915	915	915	915	0
139	20241004	171300	19854104	915	915	915	915	0
140	20241004	171200	19854104	915	915	915	915	0
141	20241004	171100	19854104	915	915	915	915	0
142	20241004	171000	19854104	915	915	915	915	0
143	20241004	170900	19854104	915	915	915	915	0
144	20241004	170800	19854104	915	915	915	915	0
145	20241004	170700	19854104	915	915	915	915	0
146	20241004	170600	19854104	915	915	915	915	0
147	20241004	170500	19854104	915	915	915	915	0
148	20241004	170400	19854104	915	915	915	915	0
149	20241004	170300	19854104	915	915	915	915	0
150	20241004	170200	19854104	915	915	915	915	0
151	20241004	170100	19854104	915	915	915	915	0
152	20241004	170000	19854104	915	915	915	915	934
153	20241004	165900	19854104	915	915	915	915	0
154	20241004	165800	19854104	915	915	915	915	0
155	20241004	165700	19854104	915	915	915	915	0
156	20241004	165600	19854104	915	915	915	915	0
157	20241004	165500	19854104	915	915	915	915	0
158	20241004	165400	19854104	915	915	915	915	0
159	20241004	165300	19854104	915	915	915	915	0
160	20241004	165200	19854104	915	915	915	915	0
161	20241004	165100	19854104	915	915	915	915	0
162	20241004	165000	19854104	915	915	915	915	0
163	20241004	164900	19854104	915	915	915	915	0
164	20241004	164800	19854104	915	915	915	915	0
165	20241004	164700	19854104	915	915	915	915	0
166	20241004	164600	19854104	915	915	915	915	0
167	20241004	164500	19854104	915	915	915	915	0
168	20241004	164400	19854104	915	915	915	915	0
169	20241004	164300	19854104	915	915	915	915	0
170	20241004	164200	19854104	915	915	915	915	0
171	20241004	164100	19854104	915	915	915	915	0
172	20241004	164000	19854104	915	915	915	915	0
173	20241004	163900	19854104	915	915	915	915	0
174	20241004	163800	19854104	915	915	915	915	0
175	20241004	163700	19854104	915	915	915	915	0
176	20241004	163600	19854104	915	915	915	915	0
177	20241004	163500	19854104	915	915	915	915	0
178	20241004	163400	19854104	915	915	915	915	0
179	20241004	163300	19854104	915	915	915	915	0
180	20241004	163200	19854104	915	915	915	915	0
181	20241004	163100	19854104	915	915	915	915	0
182	20241004	163000	19854104	915	915	915	915	934
183	20241004	162900	19854104	915	915	915	915	0
184	20241004	162800	19854104	915	915	915	915	0
185	20241004	162700	19854104	915	915	915	915	0
186	20241004	162600	19854104	915	915	915	915	0
187	20241004	162500	19854104	915	915	915	915	0
188	20241004	162400	19854104	915	915	915	915	0
189	20241004	162300	19854104	915	915	915	915	0
190	20241004	162200	19854104	915	915	915	915	0
191	20241004	162100	19854104	915	915	915	915	0
192	20241004	162000	19854104	915	915	915	915	0
193	20241004	161900	19854104	915	915	915	915	0
194	20241004	161800	19854104	915	915	915	915	0
195	20241004	161700	19854104	915	915	915	915	0
196	20241004	161600	19854104	915	915	915	915	0
197	20241004	161500	19854104	915	915	915	915	0
198	20241004	161400	19854104	915	915	915	915	0
199	20241004	161300	19854104	915	915	915	915	0
200	20241004	161200	19854104	915	915	915	915	0
201	20241004	161100	19854104	915	915	915	915	0
202	20241004	161000	19854104	915	915	915	915	0
203	20241004	160900	19854104	915	915	915	915	0
204	20241004	160800	19854104	915	915	915	915	0
205	20241004	160700	19854104	915	915	915	915	0
206	20241004	160600	19854104	915	915	915	915	0
207	20241004	160500	19854104	915	915	915	915	0
208	20241004	160400	19854104	915	915	915	915	0
209	20241004	160300	19854104	915	915	915	915	0
210	20241004	160200	19854104	915	915	915	915	0
211	20241004	160100	19854104	915	915	915	915	0
212	20241004	160000	19854104	915	915	915	915	934
213	20241004	155900	19854104	915	915	915	915	0
214	20241004	155800	19854104	915	915	915	915	0
215	20241004	155700	19854104	915	915	915	915	0
216	20241004	155600	19854104	915	915	915	915	0
217	20241004	155500	19854104	915	915	915	915	0
218	20241004	155400	19854104	915	915	915	915	0
219	20241004	155300	19854104	915	915	915	915	0
220	20241004	155200	19854104	915	915	915	915	0
221	20241004	155100	19854104	915	915	915	915	0
222	20241004	155000	19854104	915	915	915	915	0
223	20241004	154900	19854104	915	915	915	915	0
224	20241004	154800	19854104	915	915	915	915	0
225	20241004	154700	19854104	915	915	915	915	0
226	20241004	154600	19854104	915	915	915	915	0
227	20241004	154500	19854104	915	915	915	915	0
228	20241004	154400	19854104	915	915	915	915	0
229	20241004	154300	19854104	915	915	915	915	0
230	20241004	154200	19854104	915	915	915	915	0
231	20241004	154100	19854104	915	915	915	915	0
232	20241004	154000	19854104	915	915	915	915	0
233	20241004	153900	19854104	915	915	915	915	0
234	20241004	153800	19854104	915	915	915	915	0
235	20241004	153700	19854104	915	915	915	915	0
236	20241004	153600	19854104	915	915	915	915	0
237	20241004	153500	19854104	915	915	915	915	0
238	20241004	153400	19854104	915	915	915	915	0
239	20241004	153300	19854104	915	915	915	915	0
240	20241004	153200	19854104	915	915	915	915	0
241	20241004	153100	19854104	915	915	915	915	0
242	20241004	153000	19854104	915	915	915	915	1868
243	20241004	152900	18999494	915	915	915	915	0
244	20241004	152800	18999494	915	915	915	915	0
245	20241004	152700	18999494	915	915	915	915	0
246	20241004	152600	18999494	915	915	915	915	0
247	20241004	152500	18999494	915	915	915	915	0
248	20241004	152400	18999494	915	915	915	915	0
249	20241004	152300	18999494	915	915	915	915	0
250	20241004	152200	18999494	915	915	915	915	0
251	20241004	152100	18999494	915	915	915	915	0
252	20241004	152000	18999494	915	915	915	915	0
253	20241004	151900	18999494	915	915	915	915	10
254	20241004	151800	18990344	912	912	912	912	0
255	20241004	151700	18990344	912	912	912	912	0
256	20241004	151600	18990344	912	912	912	912	0
257	20241004	151500	18990344	912	912	912	912	0
258	20241004	151400	18990344	912	912	912	912	0
259	20241004	151300	18990344	912	912	912	912	0
260	20241004	151200	18990344	912	915	915	912	4
261	20241004	151100	18986690	916	916	916	916	0
262	20241004	151000	18986690	916	916	916	916	0
263	20241004	150900	18986690	916	916	916	916	0
264	20241004	150800	18986690	916	916	916	916	0
265	20241004	150700	18986690	916	916	916	916	0
266	20241004	150600	18986690	916	916	916	916	0
267	20241004	150500	18986690	916	916	916	916	0
268	20241004	150400	18986690	916	916	916	916	0
269	20241004	150300	18986690	916	916	916	916	100
270	20241004	150200	18895090	916	916	916	916	0
271	20241004	150100	18895090	916	916	916	916	0
272	20241004	150000	18895090	916	916	916	916	0
273	20241004	145900	18895090	916	916	916	916	0
274	20241004	145800	18895090	916	916	916	916	0
275	20241004	145700	18895090	916	916	916	916	1
276	20241004	145600	18894174	916	916	916	916	0
277	20241004	145500	18894174	916	916	916	916	0
278	20241004	145400	18894174	916	916	916	916	0
279	20241004	145300	18894174	916	916	916	916	0
280	20241004	145200	18894174	916	916	916	916	0
281	20241004	145100	18894174	916	916	916	916	0
282	20241004	145000	18894174	916	916	916	916	0
283	20241004	144900	18894174	916	916	916	916	0
284	20241004	144800	18894174	916	916	916	916	0
285	20241004	144700	18894174	916	916	916	916	0
286	20241004	144600	18894174	916	916	916	916	0
287	20241004	144500	18894174	916	916	916	916	0
288	20241004	144400	18894174	916	916	916	916	0
289	20241004	144300	18894174	916	916	916	916	0
290	20241004	144200	18894174	916	916	916	916	0
291	20241004	144100	18894174	916	916	916	916	100
292	20241004	144000	18802574	915	915	915	915	0
293	20241004	143900	18802574	915	915	915	915	0
294	20241004	143800	18802574	915	915	915	915	0
295	20241004	143700	18802574	915	915	915	915	0
296	20241004	143600	18802574	915	915	915	915	0
297	20241004	143500	18802574	915	915	915	915	0
298	20241004	143400	18802574	915	915	915	915	0
299	20241004	143300	18802574	915	915	915	915	0
300	20241004	143200	18802574	915	915	915	915	0
301	20241004	143100	18802574	915	915	915	915	0
302	20241004	143000	18802574	915	915	915	915	0
303	20241004	142900	18802574	915	915	915	915	0
304	20241004	142800	18802574	915	915	915	915	3
305	20241004	142700	18799829	915	915	915	915	0
306	20241004	142600	18799829	915	915	915	915	0
307	20241004	142500	18799829	915	915	915	915	0
308	20241004	142400	18799829	915	915	915	915	0
309	20241004	142300	18799829	915	915	915	915	0
310	20241004	142200	18799829	915	915	915	915	20
311	20241004	142100	18781529	918	918	918	918	0
312	20241004	142000	18781529	918	918	918	918	0
313	20241004	141900	18781529	918	918	918	918	0
314	20241004	141800	18781529	918	918	918	918	0
315	20241004	141700	18781529	918	918	918	918	0
316	20241004	141600	18781529	918	918	918	918	0
317	20241004	141500	18781529	918	918	918	918	0
318	20241004	141400	18781529	918	918	918	918	0
319	20241004	141300	18781529	918	918	918	918	0
320	20241004	141200	18781529	918	918	918	918	0
321	20241004	141100	18781529	918	918	918	918	0
322	20241004	141000	18781529	918	918	918	918	0
323	20241004	140900	18781529	918	918	918	918	3
324	20241004	140800	18778775	909	909	909	909	1
325	20241004	140700	18777866	919	919	919	919	0
326	20241004	140600	18777866	919	919	919	919	0
327	20241004	140500	18777866	919	919	919	919	0
328	20241004	140400	18777866	919	919	919	919	0
329	20241004	140300	18777866	919	919	919	919	1
330	20241004	140200	18776947	919	910	919	910	7616
331	20241004	140100	11801839	908	908	908	908	17
332	20241004	140000	11786403	910	910	910	910	0
333	20241004	135900	11786403	910	910	910	910	0
334	20241004	135800	11786403	910	910	910	910	0
335	20241004	135700	11786403	910	910	910	910	0
336	20241004	135600	11786403	910	910	910	910	0
337	20241004	135500	11786403	910	910	910	910	0
338	20241004	135400	11786403	910	910	910	910	0
339	20241004	135300	11786403	910	910	910	910	0
340	20241004	135200	11786403	910	910	910	910	0
341	20241004	135100	11786403	910	910	910	910	0
342	20241004	135000	11786403	910	910	910	910	0
343	20241004	134900	11786403	910	910	910	910	0
344	20241004	134800	11786403	910	910	910	910	0
345	20241004	134700	11786403	910	910	910	910	0
346	20241004	134600	11786403	910	910	910	910	0
347	20241004	134500	11786403	910	910	910	910	0
348	20241004	134400	11786403	910	910	910	910	0
349	20241004	134300	11786403	910	910	910	910	0
350	20241004	134200	11786403	910	910	910	910	0
351	20241004	134100	11786403	910	910	910	910	0
352	20241004	134000	11786403	910	910	910	910	0
353	20241004	133900	11786403	910	910	910	910	0
354	20241004	133800	11786403	910	910	910	910	0
355	20241004	133700	11786403	910	910	910	910	0
356	20241004	133600	11786403	910	910	910	910	17
357	20241004	133500	11770933	910	910	910	910	0
358	20241004	133400	11770933	910	910	910	910	0
359	20241004	133300	11770933	910	910	910	910	0
360	20241004	133200	11770933	910	910	910	910	0
361	20241004	133100	11770933	910	910	910	910	0
362	20241004	133000	11770933	910	910	910	910	0
363	20241004	132900	11770933	910	910	910	910	0
364	20241004	132800	11770933	910	910	910	910	0
365	20241004	132700	11770933	910	910	910	910	0
366	20241004	132600	11770933	910	910	910	910	0
367	20241004	132500	11770933	910	910	910	910	0
368	20241004	132400	11770933	910	910	910	910	0
369	20241004	132300	11770933	910	910	910	910	0
370	20241004	132200	11770933	910	910	910	910	0
371	20241004	132100	11770933	910	910	910	910	0
372	20241004	132000	11770933	910	910	910	910	0
373	20241004	131900	11770933	910	910	910	910	0
374	20241004	131800	11770933	910	910	910	910	0
375	20241004	131700	11770933	910	910	910	910	0
376	20241004	131600	11770933	910	910	910	910	0
377	20241004	131500	11770933	910	910	910	910	0
378	20241004	131400	11770933	910	910	910	910	0
379	20241004	131300	11770933	910	910	910	910	0
380	20241004	131200	11770933	910	910	910	910	0
381	20241004	131100	11770933	910	910	910	910	0
382	20241004	131000	11770933	910	910	910	910	100
383	20241004	130900	11679933	910	910	910	910	0
384	20241004	130800	11679933	910	905	910	905	104
385	20241004	130700	11585713	910	910	910	910	0
386	20241004	130600	11585713	910	910	910	910	0
387	20241004	130500	11585713	910	910	910	910	0
388	20241004	130400	11585713	910	910	910	910	0
389	20241004	130300	11585713	910	910	910	910	0
390	20241004	130200	11585713	910	910	910	910	0
391	20241004	130100	11585713	910	910	910	910	0
392	20241004	130000	11585713	910	910	910	910	0
393	20241004	125900	11585713	910	910	910	910	0
394	20241004	125800	11585713	910	910	910	910	0
395	20241004	125700	11585713	910	910	910	910	0
396	20241004	125600	11585713	910	910	910	910	0
397	20241004	125500	11585713	910	910	910	910	0
398	20241004	125400	11585713	910	910	910	910	0
399	20241004	125300	11585713	910	910	910	910	0
400	20241004	125200	11585713	910	910	910	910	0
401	20241004	125100	11585713	910	910	910	910	0
402	20241004	125000	11585713	910	910	910	910	0
403	20241004	124900	11585713	910	910	910	910	0
404	20241004	124800	11585713	910	910	910	910	0
405	20241004	124700	11585713	910	910	910	910	0
406	20241004	124600	11585713	910	910	910	910	0
407	20241004	124500	11585713	910	910	910	910	0
408	20241004	124400	11585713	910	910	910	910	0
409	20241004	124300	11585713	910	910	910	910	0
410	20241004	124200	11585713	910	910	910	910	0
411	20241004	124100	11585713	910	910	910	910	0
412	20241004	124000	11585713	910	910	910	910	0
413	20241004	123900	11585713	910	909	910	909	15
414	20241004	123800	11572077	909	909	909	909	60
415	20241004	123700	11517537	909	909	909	909	0
416	20241004	123600	11517537	909	909	909	909	0
417	20241004	123500	11517537	909	909	909	909	0
418	20241004	123400	11517537	909	909	909	909	0
419	20241004	123300	11517537	909	909	909	909	0
420	20241004	123200	11517537	909	909	909	909	0
421	20241004	123100	11517537	909	909	909	909	0
422	20241004	123000	11517537	909	909	909	909	0
423	20241004	122900	11517537	909	909	909	909	0
424	20241004	122800	11517537	909	908	909	908	150
425	20241004	122700	11381217	909	909	909	909	0
426	20241004	122600	11381217	909	909	909	909	0
427	20241004	122500	11381217	909	909	909	909	0
428	20241004	122400	11381217	909	909	909	909	0
429	20241004	122300	11381217	909	909	909	909	0
430	20241004	122200	11381217	909	909	909	909	10
431	20241004	122100	11372127	905	905	905	905	0
432	20241004	122000	11372127	905	905	905	905	10
433	20241004	121900	11363077	910	910	910	910	0
434	20241004	121800	11363077	910	910	910	910	0
435	20241004	121700	11363077	910	910	910	910	0
436	20241004	121600	11363077	910	910	910	910	1
437	20241004	121500	11362167	905	905	905	905	0
438	20241004	121400	11362167	905	905	905	905	0
439	20241004	121300	11362167	905	905	905	905	2
440	20241004	121200	11360357	910	910	910	910	0
441	20241004	121100	11360357	910	910	910	910	0
442	20241004	121000	11360357	910	910	910	910	0
443	20241004	120900	11360357	910	910	910	910	1
444	20241004	120800	11359447	905	905	905	905	2
445	20241004	120700	11357637	905	905	905	905	0
446	20241004	120600	11357637	905	905	905	905	0
447	20241004	120500	11357637	905	905	905	905	1
448	20241004	120400	11356732	910	910	910	910	0
449	20241004	120300	11356732	910	910	910	910	0
450	20241004	120200	11356732	910	910	910	910	0
451	20241004	120100	11356732	910	910	910	910	131
452	20241004	120000	11237522	910	910	910	910	0
453	20241004	115900	11237522	910	910	910	910	0
454	20241004	115800	11237522	910	910	910	910	0
455	20241004	115700	11237522	910	910	910	910	0
456	20241004	115600	11237522	910	910	910	910	0
457	20241004	115500	11237522	910	910	910	910	0
458	20241004	115400	11237522	910	910	910	910	10
459	20241004	115300	11228422	910	908	910	908	22
460	20241004	115200	11208439	908	908	908	908	100
461	20241004	115100	11117639	908	907	908	907	2
462	20241004	115000	11115824	905	900	905	900	9606
463	20241004	114900	2460088	900	900	900	900	1
464	20241004	114800	2459188	901	901	901	901	0
465	20241004	114700	2459188	901	901	901	901	0
466	20241004	114600	2459188	901	901	901	901	0
467	20241004	114500	2459188	901	901	901	901	0
468	20241004	114400	2459188	901	901	901	901	0
469	20241004	114300	2459188	901	901	901	901	0
470	20241004	114200	2459188	901	901	901	901	0
471	20241004	114100	2459188	901	901	901	901	0
472	20241004	114000	2459188	901	901	901	901	0
473	20241004	113900	2459188	901	901	901	901	0
474	20241004	113800	2459188	901	901	901	901	0
475	20241004	113700	2459188	901	901	901	901	0
476	20241004	113600	2459188	901	901	901	901	0
477	20241004	113500	2459188	901	901	901	901	0
478	20241004	113400	2459188	901	901	901	901	0
479	20241004	113300	2459188	901	901	901	901	0
480	20241004	113200	2459188	901	901	901	901	0
481	20241004	113100	2459188	901	901	901	901	0
482	20241004	113000	2459188	901	901	901	901	0
483	20241004	112900	2459188	901	901	901	901	0
484	20241004	112800	2459188	901	901	901	901	0
485	20241004	112700	2459188	901	901	901	901	0
486	20241004	112600	2459188	901	901	901	901	0
487	20241004	112500	2459188	901	901	901	901	0
488	20241004	112400	2459188	901	901	901	901	0
489	20241004	112300	2459188	901	901	901	901	0
490	20241004	112200	2459188	901	901	901	901	0
491	20241004	112100	2459188	901	901	901	901	0
492	20241004	112000	2459188	901	901	901	901	100
493	20241004	111900	2369088	901	901	901	901	0
494	20241004	111800	2369088	901	901	901	901	0
495	20241004	111700	2369088	901	901	901	901	0
496	20241004	111600	2369088	901	901	901	901	0
497	20241004	111500	2369088	901	901	901	901	0
498	20241004	111400	2369088	901	901	901	901	0
499	20241004	111300	2369088	901	901	901	901	29
500	20241004	111200	2342959	901	901	901	901	0
501	20241004	111100	2342959	901	901	901	901	0
502	20241004	111000	2342959	901	901	901	901	0
503	20241004	110900	2342959	901	901	901	901	0
504	20241004	110800	2342959	901	901	901	901	0
505	20241004	110700	2342959	901	901	901	901	0
506	20241004	110600	2342959	901	901	901	901	0
507	20241004	110500	2342959	901	901	901	901	0
508	20241004	110400	2342959	901	901	901	901	0
509	20241004	110300	2342959	901	901	901	901	0
510	20241004	110200	2342959	901	901	901	901	0
511	20241004	110100	2342959	901	901	901	901	200
512	20241004	110000	2162759	901	901	901	901	0
513	20241004	105900	2162759	901	901	901	901	0
514	20241004	105800	2162759	901	901	901	901	0
515	20241004	105700	2162759	901	901	901	901	0
516	20241004	105600	2162759	901	901	901	901	1
517	20241004	105500	2161858	898	898	898	898	1
518	20241004	105400	2160960	901	901	901	901	0
519	20241004	105300	2160960	901	901	901	901	0
520	20241004	105200	2160960	901	901	901	901	0
521	20241004	105100	2160960	901	901	901	901	200
522	20241004	105000	1980760	901	901	901	901	100
523	20241004	104900	1890660	901	901	901	901	0
524	20241004	104800	1890660	901	901	901	901	0
525	20241004	104700	1890660	901	901	901	901	0
526	20241004	104600	1890660	901	901	901	901	0
527	20241004	104500	1890660	901	901	901	901	0
528	20241004	104400	1890660	901	901	901	901	0
529	20241004	104300	1890660	901	901	901	901	0
530	20241004	104200	1890660	901	901	901	901	27
531	20241004	104100	1866333	901	901	901	901	0
532	20241004	104000	1866333	901	901	901	901	0
533	20241004	103900	1866333	901	901	901	901	0
534	20241004	103800	1866333	901	901	901	901	0
535	20241004	103700	1866333	901	901	901	901	0
536	20241004	103600	1866333	901	901	901	901	0
537	20241004	103500	1866333	901	901	901	901	0
538	20241004	103400	1866333	901	901	901	901	0
539	20241004	103300	1866333	901	901	901	901	0
540	20241004	103200	1866333	901	901	901	901	0
541	20241004	103100	1866333	901	901	901	901	0
542	20241004	103000	1866333	901	901	901	901	0
543	20241004	102900	1866333	901	899	901	899	400
544	20241004	102800	1506637	899	899	899	899	0
545	20241004	102700	1506637	899	899	899	899	0
546	20241004	102600	1506637	899	899	899	899	0
547	20241004	102500	1506637	899	899	899	899	0
548	20241004	102400	1506637	899	899	899	899	100
549	20241004	102300	1416737	899	899	899	899	0
550	20241004	102200	1416737	899	899	899	899	0
551	20241004	102100	1416737	899	899	899	899	0
552	20241004	102000	1416737	899	899	899	899	0
553	20241004	101900	1416737	899	899	899	899	0
554	20241004	101800	1416737	899	899	899	899	0
555	20241004	101700	1416737	899	899	899	899	0
556	20241004	101600	1416737	899	899	899	899	0
557	20241004	101500	1416737	899	899	899	899	0
558	20241004	101400	1416737	899	899	899	899	0
559	20241004	101300	1416737	899	899	899	899	0
560	20241004	101200	1416737	899	899	899	899	250
561	20241004	101100	1191987	899	899	899	899	0
562	20241004	101000	1191987	899	899	899	899	0
563	20241004	100900	1191987	899	899	899	899	0
564	20241004	100800	1191987	899	899	899	899	0
565	20241004	100700	1191987	899	899	899	899	0
566	20241004	100600	1191987	899	899	899	899	0
567	20241004	100500	1191987	899	899	899	899	1
568	20241004	100400	1191088	899	899	899	899	0
569	20241004	100300	1191088	899	899	899	899	0
570	20241004	100200	1191088	899	899	899	899	0
571	20241004	100100	1191088	899	899	899	899	0
572	20241004	100000	1191088	899	899	899	899	50
573	20241004	095900	1146138	898	898	898	898	0
574	20241004	095800	1146138	898	898	898	898	18
575	20241004	095700	1129974	899	899	899	899	0
576	20241004	095600	1129974	899	899	899	899	0
577	20241004	095500	1129974	899	899	899	899	0
578	20241004	095400	1129974	899	899	899	899	0
579	20241004	095300	1129974	899	899	899	899	331
580	20241004	095200	832405	899	899	899	899	0
581	20241004	095100	832405	899	899	899	899	0
582	20241004	095000	832405	899	899	899	899	0
583	20241004	094900	832405	899	899	899	899	0
584	20241004	094800	832405	899	899	899	899	100
585	20241004	094700	742505	899	899	899	899	0
586	20241004	094600	742505	899	899	899	899	0
587	20241004	094500	742505	899	899	899	899	0
588	20241004	094400	742505	899	899	899	899	1
589	20241004	094300	741606	899	899	899	899	1
590	20241004	094200	740707	899	899	899	899	4
591	20241004	094100	737111	899	899	899	899	0
592	20241004	094000	737111	899	896	899	896	11
593	20241004	093900	727225	899	899	899	899	0
594	20241004	093800	727225	899	899	899	899	0
595	20241004	093700	727225	899	899	899	899	0
596	20241004	093600	727225	899	898	899	898	65
597	20241004	093500	668850	894	894	894	894	1
598	20241004	093400	667956	899	899	899	899	0
599	20241004	093300	667956	899	899	899	899	0
600	20241004	093200	667956	899	899	899	899	0
601	20241004	093100	667956	899	899	899	899	0
602	20241004	093000	667956	899	899	899	899	0
603	20241004	092900	667956	899	899	899	899	0
604	20241004	092800	667956	899	899	899	899	0
605	20241004	092700	667956	899	899	899	899	0
606	20241004	092600	667956	899	899	899	899	0
607	20241004	092500	667956	899	899	899	899	0
608	20241004	092400	667956	899	899	899	899	0
609	20241004	092300	667956	899	899	899	899	0
610	20241004	092200	667956	899	899	899	899	0
611	20241004	092100	667956	899	899	899	899	0
612	20241004	092000	667956	899	899	899	899	0
613	20241004	091900	667956	899	899	899	899	0
614	20241004	091800	667956	899	899	899	899	0
615	20241004	091700	667956	899	899	899	899	0
616	20241004	091600	667956	899	899	899	899	0
617	20241004	091500	667956	899	899	899	899	0
618	20241004	091400	667956	899	898	899	898	138
619	20241004	091300	543895	899	899	899	899	0
620	20241004	091200	543895	899	899	899	899	0
621	20241004	091100	543895	899	899	899	899	0
622	20241004	091000	543895	899	899	899	899	0
623	20241004	090900	543895	899	899	899	899	0
624	20241004	090800	543895	899	899	899	899	0
625	20241004	090700	543895	899	899	899	899	100
626	20241004	090600	453995	899	899	899	899	0
627	20241004	090500	453995	899	899	899	899	0
628	20241004	090400	453995	899	899	899	899	0
629	20241004	090300	453995	899	899	899	899	0
630	20241004	090200	453995	899	899	899	899	0
631	20241004	090100	453995	899	899	899	899	0
632	20241004	090000	453995	899	899	899	899	505