KissMeData/365590/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	212500	77022967	913	913	913	913	1413
3	20241017	212400	77022967	913	913	913	913	0
4	20241017	212300	77022967	913	913	913	913	0
5	20241017	212200	77022967	913	913	913	913	0
6	20241017	212100	77022967	913	913	913	913	0
7	20241017	212000	77022967	913	913	913	913	0
8	20241017	211900	77022967	913	913	913	913	0
9	20241017	211800	77022967	913	913	913	913	0
10	20241017	211700	77022967	913	913	913	913	0
11	20241017	211600	77022967	913	913	913	913	0
12	20241017	211500	77022967	913	913	913	913	0
13	20241017	211400	77022967	913	913	913	913	0
14	20241017	211300	77022967	913	913	913	913	0
15	20241017	211200	77022967	913	913	913	913	0
16	20241017	211100	77022967	913	913	913	913	0
17	20241017	211000	77022967	913	913	913	913	0
18	20241017	210900	77022967	913	913	913	913	0
19	20241017	210800	77022967	913	913	913	913	0
20	20241017	210700	77022967	913	913	913	913	0
21	20241017	210600	77022967	913	913	913	913	0
22	20241017	210500	77022967	913	913	913	913	0
23	20241017	210400	77022967	913	913	913	913	0
24	20241017	210300	77022967	913	913	913	913	0
25	20241017	210200	77022967	913	913	913	913	0
26	20241017	210100	77022967	913	913	913	913	0
27	20241017	210000	77022967	913	913	913	913	0
28	20241017	205900	77022967	913	913	913	913	0
29	20241017	205800	77022967	913	913	913	913	0
30	20241017	205700	77022967	913	913	913	913	0
31	20241017	205600	77022967	913	913	913	913	0
32	20241017	205500	77022967	913	913	913	913	1413
33	20241017	205400	77022967	913	913	913	913	0
34	20241017	205300	77022967	913	913	913	913	0
35	20241017	205200	77022967	913	913	913	913	0
36	20241017	205100	77022967	913	913	913	913	0
37	20241017	205000	77022967	913	913	913	913	0
38	20241017	204900	77022967	913	913	913	913	0
39	20241017	204800	77022967	913	913	913	913	0
40	20241017	204700	77022967	913	913	913	913	0
41	20241017	204600	77022967	913	913	913	913	0
42	20241017	204500	77022967	913	913	913	913	0
43	20241017	204400	77022967	913	913	913	913	0
44	20241017	204300	77022967	913	913	913	913	0
45	20241017	204200	77022967	913	913	913	913	0
46	20241017	204100	77022967	913	913	913	913	0
47	20241017	204000	77022967	913	913	913	913	0
48	20241017	203900	77022967	913	913	913	913	0
49	20241017	203800	77022967	913	913	913	913	0
50	20241017	203700	77022967	913	913	913	913	0
51	20241017	203600	77022967	913	913	913	913	0
52	20241017	203500	77022967	913	913	913	913	0
53	20241017	203400	77022967	913	913	913	913	0
54	20241017	203300	77022967	913	913	913	913	0
55	20241017	203200	77022967	913	913	913	913	0
56	20241017	203100	77022967	913	913	913	913	0
57	20241017	203000	77022967	913	913	913	913	0
58	20241017	202900	77022967	913	913	913	913	0
59	20241017	202800	77022967	913	913	913	913	0
60	20241017	202700	77022967	913	913	913	913	0
61	20241017	202600	77022967	913	913	913	913	0
62	20241017	202500	77022967	913	913	913	913	1413
63	20241017	202400	77022967	913	913	913	913	0
64	20241017	202300	77022967	913	913	913	913	0
65	20241017	202200	77022967	913	913	913	913	0
66	20241017	202100	77022967	913	913	913	913	0
67	20241017	202000	77022967	913	913	913	913	0
68	20241017	201900	77022967	913	913	913	913	0
69	20241017	201800	77022967	913	913	913	913	0
70	20241017	201700	77022967	913	913	913	913	0
71	20241017	201600	77022967	913	913	913	913	0
72	20241017	201500	77022967	913	913	913	913	0
73	20241017	201400	77022967	913	913	913	913	0
74	20241017	201300	77022967	913	913	913	913	0
75	20241017	201200	77022967	913	913	913	913	0
76	20241017	201100	77022967	913	913	913	913	0
77	20241017	201000	77022967	913	913	913	913	0
78	20241017	200900	77022967	913	913	913	913	0
79	20241017	200800	77022967	913	913	913	913	0
80	20241017	200700	77022967	913	913	913	913	0
81	20241017	200600	77022967	913	913	913	913	0
82	20241017	200500	77022967	913	913	913	913	0
83	20241017	200400	77022967	913	913	913	913	0
84	20241017	200300	77022967	913	913	913	913	0
85	20241017	200200	77022967	913	913	913	913	0
86	20241017	200100	77022967	913	913	913	913	0
87	20241017	200000	77022967	913	913	913	913	0
88	20241017	195900	77022967	913	913	913	913	0
89	20241017	195800	77022967	913	913	913	913	0
90	20241017	195700	77022967	913	913	913	913	0
91	20241017	195600	77022967	913	913	913	913	0
92	20241017	195500	77022967	913	913	913	913	1413
93	20241017	195400	77022967	913	913	913	913	0
94	20241017	195300	77022967	913	913	913	913	0
95	20241017	195200	77022967	913	913	913	913	0
96	20241017	195100	77022967	913	913	913	913	0
97	20241017	195000	77022967	913	913	913	913	0
98	20241017	194900	77022967	913	913	913	913	0
99	20241017	194800	77022967	913	913	913	913	0
100	20241017	194700	77022967	913	913	913	913	0
101	20241017	194600	77022967	913	913	913	913	0
102	20241017	194500	77022967	913	913	913	913	0
103	20241017	194400	77022967	913	913	913	913	0
104	20241017	194300	77022967	913	913	913	913	0
105	20241017	194200	77022967	913	913	913	913	0
106	20241017	194100	77022967	913	913	913	913	0
107	20241017	194000	77022967	913	913	913	913	0
108	20241017	193900	77022967	913	913	913	913	0
109	20241017	193800	77022967	913	913	913	913	0
110	20241017	193700	77022967	913	913	913	913	0
111	20241017	193600	77022967	913	913	913	913	0
112	20241017	193500	77022967	913	913	913	913	0
113	20241017	193400	77022967	913	913	913	913	0
114	20241017	193300	77022967	913	913	913	913	0
115	20241017	193200	77022967	913	913	913	913	0
116	20241017	193100	77022967	913	913	913	913	0
117	20241017	193000	77022967	913	913	913	913	0
118	20241017	192900	77022967	913	913	913	913	0
119	20241017	192800	77022967	913	913	913	913	0
120	20241017	192700	77022967	913	913	913	913	0
121	20241017	192600	77022967	913	913	913	913	0
122	20241017	192500	77022967	913	913	913	913	1413
123	20241017	192400	77022967	913	913	913	913	0
124	20241017	192300	77022967	913	913	913	913	0
125	20241017	192200	77022967	913	913	913	913	0
126	20241017	192100	77022967	913	913	913	913	0
127	20241017	192000	77022967	913	913	913	913	0
128	20241017	191900	77022967	913	913	913	913	0
129	20241017	191800	77022967	913	913	913	913	0
130	20241017	191700	77022967	913	913	913	913	0
131	20241017	191600	77022967	913	913	913	913	0
132	20241017	191500	77022967	913	913	913	913	0
133	20241017	191400	77022967	913	913	913	913	0
134	20241017	191300	77022967	913	913	913	913	0
135	20241017	191200	77022967	913	913	913	913	0
136	20241017	191100	77022967	913	913	913	913	0
137	20241017	191000	77022967	913	913	913	913	0
138	20241017	190900	77022967	913	913	913	913	0
139	20241017	190800	77022967	913	913	913	913	0
140	20241017	190700	77022967	913	913	913	913	0
141	20241017	190600	77022967	913	913	913	913	0
142	20241017	190500	77022967	913	913	913	913	0
143	20241017	190400	77022967	913	913	913	913	0
144	20241017	190300	77022967	913	913	913	913	0
145	20241017	190200	77022967	913	913	913	913	0
146	20241017	190100	77022967	913	913	913	913	0
147	20241017	190000	77022967	913	913	913	913	0
148	20241017	185900	77022967	913	913	913	913	0
149	20241017	185800	77022967	913	913	913	913	0
150	20241017	185700	77022967	913	913	913	913	0
151	20241017	185600	77022967	913	913	913	913	0
152	20241017	185500	77022967	913	913	913	913	1413
153	20241017	185400	77022967	913	913	913	913	0
154	20241017	185300	77022967	913	913	913	913	0
155	20241017	185200	77022967	913	913	913	913	0
156	20241017	185100	77022967	913	913	913	913	0
157	20241017	185000	77022967	913	913	913	913	0
158	20241017	184900	77022967	913	913	913	913	0
159	20241017	184800	77022967	913	913	913	913	0
160	20241017	184700	77022967	913	913	913	913	0
161	20241017	184600	77022967	913	913	913	913	0
162	20241017	184500	77022967	913	913	913	913	0
163	20241017	184400	77022967	913	913	913	913	0
164	20241017	184300	77022967	913	913	913	913	0
165	20241017	184200	77022967	913	913	913	913	0
166	20241017	184100	77022967	913	913	913	913	0
167	20241017	184000	77022967	913	913	913	913	0
168	20241017	183900	77022967	913	913	913	913	0
169	20241017	183800	77022967	913	913	913	913	0
170	20241017	183700	77022967	913	913	913	913	0
171	20241017	183600	77022967	913	913	913	913	0
172	20241017	183500	77022967	913	913	913	913	0
173	20241017	183400	77022967	913	913	913	913	0
174	20241017	183300	77022967	913	913	913	913	0
175	20241017	183200	77022967	913	913	913	913	0
176	20241017	183100	77022967	913	913	913	913	0
177	20241017	183000	77022967	913	913	913	913	0
178	20241017	182900	77022967	913	913	913	913	0
179	20241017	182800	77022967	913	913	913	913	0
180	20241017	182700	77022967	913	913	913	913	0
181	20241017	182600	77022967	913	913	913	913	0
182	20241017	182500	77022967	913	913	913	913	1413
183	20241017	182400	77022967	913	913	913	913	0
184	20241017	182300	77022967	913	913	913	913	0
185	20241017	182200	77022967	913	913	913	913	0
186	20241017	182100	77022967	913	913	913	913	0
187	20241017	182000	77022967	913	913	913	913	0
188	20241017	181900	77022967	913	913	913	913	0
189	20241017	181800	77022967	913	913	913	913	0
190	20241017	181700	77022967	913	913	913	913	0
191	20241017	181600	77022967	913	913	913	913	0
192	20241017	181500	77022967	913	913	913	913	0
193	20241017	181400	77022967	913	913	913	913	0
194	20241017	181300	77022967	913	913	913	913	0
195	20241017	181200	77022967	913	913	913	913	0
196	20241017	181100	77022967	913	913	913	913	0
197	20241017	181000	77022967	913	913	913	913	0
198	20241017	180900	77022967	913	913	913	913	0
199	20241017	180800	77022967	913	913	913	913	0
200	20241017	180700	77022967	913	913	913	913	0
201	20241017	180600	77022967	913	913	913	913	0
202	20241017	180500	77022967	913	913	913	913	0
203	20241017	180400	77022967	913	913	913	913	0
204	20241017	180300	77022967	913	913	913	913	0
205	20241017	180200	77022967	913	913	913	913	0
206	20241017	180100	77022967	913	913	913	913	0
207	20241017	180000	77022967	913	913	913	913	0
208	20241017	175900	77022967	913	913	913	913	0
209	20241017	175800	77022967	913	913	913	913	0
210	20241017	175700	77022967	913	913	913	913	0
211	20241017	175600	77022967	913	913	913	913	0
212	20241017	175500	77022967	913	913	913	913	1413
213	20241017	175400	77022967	913	913	913	913	0
214	20241017	175300	77022967	913	913	913	913	0
215	20241017	175200	77022967	913	913	913	913	0
216	20241017	175100	77022967	913	913	913	913	0
217	20241017	175000	77022967	913	913	913	913	0
218	20241017	174900	77022967	913	913	913	913	0
219	20241017	174800	77022967	913	913	913	913	0
220	20241017	174700	77022967	913	913	913	913	0
221	20241017	174600	77022967	913	913	913	913	0
222	20241017	174500	77022967	913	913	913	913	0
223	20241017	174400	77022967	913	913	913	913	0
224	20241017	174300	77022967	913	913	913	913	0
225	20241017	174200	77022967	913	913	913	913	0
226	20241017	174100	77022967	913	913	913	913	0
227	20241017	174000	77022967	913	913	913	913	0
228	20241017	173900	77022967	913	913	913	913	0
229	20241017	173800	77022967	913	913	913	913	0
230	20241017	173700	77022967	913	913	913	913	0
231	20241017	173600	77022967	913	913	913	913	0
232	20241017	173500	77022967	913	913	913	913	0
233	20241017	173400	77022967	913	913	913	913	0
234	20241017	173300	77022967	913	913	913	913	0
235	20241017	173200	77022967	913	913	913	913	0
236	20241017	173100	77022967	913	913	913	913	0
237	20241017	173000	77022967	913	913	913	913	0
238	20241017	172900	77022967	913	913	913	913	0
239	20241017	172800	77022967	913	913	913	913	0
240	20241017	172700	77022967	913	913	913	913	0
241	20241017	172600	77022967	913	913	913	913	0
242	20241017	172500	77022967	913	913	913	913	1413
243	20241017	172400	77022967	913	913	913	913	0
244	20241017	172300	77022967	913	913	913	913	0
245	20241017	172200	77022967	913	913	913	913	0
246	20241017	172100	77022967	913	913	913	913	0
247	20241017	172000	77022967	913	913	913	913	0
248	20241017	171900	77022967	913	913	913	913	0
249	20241017	171800	77022967	913	913	913	913	0
250	20241017	171700	77022967	913	913	913	913	0
251	20241017	171600	77022967	913	913	913	913	0
252	20241017	171500	77022967	913	913	913	913	0
253	20241017	171400	77022967	913	913	913	913	0
254	20241017	171300	77022967	913	913	913	913	0
255	20241017	171200	77022967	913	913	913	913	0
256	20241017	171100	77022967	913	913	913	913	0
257	20241017	171000	77022967	913	913	913	913	0
258	20241017	170900	77022967	913	913	913	913	0
259	20241017	170800	77022967	913	913	913	913	0
260	20241017	170700	77022967	913	913	913	913	0
261	20241017	170600	77022967	913	913	913	913	0
262	20241017	170500	77022967	913	913	913	913	0
263	20241017	170400	77022967	913	913	913	913	0
264	20241017	170300	77022967	913	913	913	913	0
265	20241017	170200	77022967	913	913	913	913	0
266	20241017	170100	77022967	913	913	913	913	0
267	20241017	170000	77022967	913	913	913	913	0
268	20241017	165900	77022967	913	913	913	913	0
269	20241017	165800	77022967	913	913	913	913	0
270	20241017	165700	77022967	913	913	913	913	0
271	20241017	165600	77022967	913	913	913	913	0
272	20241017	165500	77022967	913	913	913	913	1413
273	20241017	165400	77022967	913	913	913	913	0
274	20241017	165300	77022967	913	913	913	913	0
275	20241017	165200	77022967	913	913	913	913	0
276	20241017	165100	77022967	913	913	913	913	0
277	20241017	165000	77022967	913	913	913	913	0
278	20241017	164900	77022967	913	913	913	913	0
279	20241017	164800	77022967	913	913	913	913	0
280	20241017	164700	77022967	913	913	913	913	0
281	20241017	164600	77022967	913	913	913	913	0
282	20241017	164500	77022967	913	913	913	913	0
283	20241017	164400	77022967	913	913	913	913	0
284	20241017	164300	77022967	913	913	913	913	0
285	20241017	164200	77022967	913	913	913	913	0
286	20241017	164100	77022967	913	913	913	913	0
287	20241017	164000	77022967	913	913	913	913	0
288	20241017	163900	77022967	913	913	913	913	0
289	20241017	163800	77022967	913	913	913	913	0
290	20241017	163700	77022967	913	913	913	913	0
291	20241017	163600	77022967	913	913	913	913	0
292	20241017	163500	77022967	913	913	913	913	0
293	20241017	163400	77022967	913	913	913	913	0
294	20241017	163300	77022967	913	913	913	913	0
295	20241017	163200	77022967	913	913	913	913	0
296	20241017	163100	77022967	913	913	913	913	0
297	20241017	163000	77022967	913	913	913	913	0
298	20241017	162900	77022967	913	913	913	913	0
299	20241017	162800	77022967	913	913	913	913	0
300	20241017	162700	77022967	913	913	913	913	0
301	20241017	162600	77022967	913	913	913	913	0
302	20241017	162500	77022967	913	913	913	913	1413
303	20241017	162400	77022967	913	913	913	913	0
304	20241017	162300	77022967	913	913	913	913	0
305	20241017	162200	77022967	913	913	913	913	0
306	20241017	162100	77022967	913	913	913	913	0
307	20241017	162000	77022967	913	913	913	913	0
308	20241017	161900	77022967	913	913	913	913	0
309	20241017	161800	77022967	913	913	913	913	0
310	20241017	161700	77022967	913	913	913	913	0
311	20241017	161600	77022967	913	913	913	913	0
312	20241017	161500	77022967	913	913	913	913	0
313	20241017	161400	77022967	913	913	913	913	0
314	20241017	161300	77022967	913	913	913	913	0
315	20241017	161200	77022967	913	913	913	913	0
316	20241017	161100	77022967	913	913	913	913	0
317	20241017	161000	77022967	913	913	913	913	0
318	20241017	160900	77022967	913	913	913	913	0
319	20241017	160800	77022967	913	913	913	913	0
320	20241017	160700	77022967	913	913	913	913	0
321	20241017	160600	77022967	913	913	913	913	0
322	20241017	160500	77022967	913	913	913	913	0
323	20241017	160400	77022967	913	913	913	913	0
324	20241017	160300	77022967	913	913	913	913	0
325	20241017	160200	77022967	913	913	913	913	0
326	20241017	160100	77022967	913	913	913	913	0
327	20241017	160000	77022967	913	913	913	913	0
328	20241017	155900	77022967	913	913	913	913	0
329	20241017	155800	77022967	913	913	913	913	0
330	20241017	155700	77022967	913	913	913	913	0
331	20241017	155600	77022967	913	913	913	913	0
332	20241017	155500	77022967	913	913	913	913	1413
333	20241017	155400	77022967	913	913	913	913	0
334	20241017	155300	77022967	913	913	913	913	0
335	20241017	155200	77022967	913	913	913	913	0
336	20241017	155100	77022967	913	913	913	913	0
337	20241017	155000	77022967	913	913	913	913	0
338	20241017	154900	77022967	913	913	913	913	0
339	20241017	154800	77022967	913	913	913	913	0
340	20241017	154700	77022967	913	913	913	913	0
341	20241017	154600	77022967	913	913	913	913	0
342	20241017	154500	77022967	913	913	913	913	0
343	20241017	154400	77022967	913	913	913	913	0
344	20241017	154300	77022967	913	913	913	913	0
345	20241017	154200	77022967	913	913	913	913	0
346	20241017	154100	77022967	913	913	913	913	0
347	20241017	154000	77022967	913	913	913	913	0
348	20241017	153900	77022967	913	913	913	913	0
349	20241017	153800	77022967	913	913	913	913	0
350	20241017	153700	77022967	913	913	913	913	0
351	20241017	153600	77022967	913	913	913	913	0
352	20241017	153500	77022967	913	913	913	913	0
353	20241017	153400	77022967	913	913	913	913	0
354	20241017	153300	77022967	913	913	913	913	0
355	20241017	153200	77022967	913	913	913	913	0
356	20241017	153100	77022967	913	913	913	913	0
357	20241017	153000	77022967	913	913	913	913	1413
358	20241017	152900	75732898	920	920	920	920	0
359	20241017	152800	75732898	920	920	920	920	0
360	20241017	152700	75732898	920	920	920	920	0
361	20241017	152600	75732898	920	920	920	920	0
362	20241017	152500	75732898	920	920	920	920	0
363	20241017	152400	75732898	920	920	920	920	0
364	20241017	152300	75732898	920	920	920	920	0
365	20241017	152200	75732898	920	920	920	920	0
366	20241017	152100	75732898	920	920	920	920	0
367	20241017	152000	75732898	920	920	920	920	0
368	20241017	151900	75732898	920	920	920	920	0
369	20241017	151800	75732898	920	920	920	920	543
370	20241017	151700	75233338	920	920	920	920	5
371	20241017	151600	75228738	910	920	920	910	1434
372	20241017	151500	73915994	920	920	920	920	5
373	20241017	151400	73911394	918	918	918	918	0
374	20241017	151300	73911394	918	918	918	918	0
375	20241017	151200	73911394	918	920	920	918	981
376	20241017	151100	73009670	921	921	921	921	1
377	20241017	151000	73008749	920	920	921	920	449
378	20241017	150900	72595530	921	921	921	920	14
379	20241017	150800	72582646	920	920	920	920	214
380	20241017	150700	72385766	920	920	920	920	0
381	20241017	150600	72385766	920	920	920	920	0
382	20241017	150500	72385766	920	920	920	920	1
383	20241017	150400	72384846	918	918	918	918	0
384	20241017	150300	72384846	918	918	918	918	0
385	20241017	150200	72384846	918	918	918	918	0
386	20241017	150100	72384846	918	918	918	918	0
387	20241017	150000	72384846	918	920	920	918	13
388	20241017	145900	72372892	920	920	920	920	30
389	20241017	145800	72345292	920	919	920	919	30
390	20241017	145700	72317715	919	919	919	919	10
391	20241017	145600	72308525	918	921	921	918	60
392	20241017	145500	72253350	921	921	921	921	20
393	20241017	145400	72234930	921	921	921	921	41
394	20241017	145300	72197169	921	921	921	920	29
395	20241017	145200	72170469	918	922	922	918	610
396	20241017	145100	71610449	922	922	922	922	20
397	20241017	145000	71592009	922	922	922	922	30
398	20241017	144900	71564349	922	922	922	922	20
399	20241017	144800	71545909	922	922	922	922	30
400	20241017	144700	71518249	922	922	922	922	20
401	20241017	144600	71499809	922	922	922	922	30
402	20241017	144500	71472149	922	922	922	922	22
403	20241017	144400	71451865	921	921	921	921	28
404	20241017	144300	71426077	920	920	920	920	41
405	20241017	144200	71388357	920	921	921	920	39
406	20241017	144100	71352468	920	920	920	920	21
407	20241017	144000	71333148	920	920	920	920	30
408	20241017	143900	71305548	918	920	920	918	37
409	20241017	143800	71271562	920	920	920	920	30
410	20241017	143700	71243962	920	920	920	920	20
411	20241017	143600	71225562	920	920	920	920	30
412	20241017	143500	71197962	920	920	920	920	20
413	20241017	143400	71179562	920	920	920	920	30
414	20241017	143300	71151962	920	920	920	920	20
415	20241017	143200	71133562	920	920	920	920	30
416	20241017	143100	71105962	920	920	920	920	20
417	20241017	143000	71087562	920	920	920	920	30
418	20241017	142900	71059962	920	920	920	920	20
419	20241017	142800	71041562	920	920	920	920	40
420	20241017	142700	71004762	920	921	921	920	30
421	20241017	142600	70977152	918	922	922	918	26
422	20241017	142500	70953244	922	922	922	922	20
423	20241017	142400	70934804	922	922	922	922	30
424	20241017	142300	70907144	922	922	922	922	30
425	20241017	142200	70879484	922	922	922	922	20
426	20241017	142100	70861044	922	922	922	922	30
427	20241017	142000	70833384	922	922	922	922	10
428	20241017	141900	70824164	922	922	922	922	0
429	20241017	141800	70824164	922	922	922	922	10
430	20241017	141700	70814944	916	916	916	916	0
431	20241017	141600	70814944	916	916	916	916	0
432	20241017	141500	70814944	916	916	916	916	15
433	20241017	141400	70801204	916	916	916	916	0
434	20241017	141300	70801204	916	916	916	916	404
435	20241017	141200	70431140	924	924	924	924	0
436	20241017	141100	70431140	924	924	924	924	0
437	20241017	141000	70431140	924	924	924	924	0
438	20241017	140900	70431140	924	924	924	924	0
439	20241017	140800	70431140	924	924	924	924	0
440	20241017	140700	70431140	924	924	924	924	0
441	20241017	140600	70431140	924	924	924	924	0
442	20241017	140500	70431140	924	924	924	924	0
443	20241017	140400	70431140	924	924	924	924	0
444	20241017	140300	70431140	924	924	924	924	0
445	20241017	140200	70431140	924	924	924	924	0
446	20241017	140100	70431140	924	924	924	924	2
447	20241017	140000	70429292	923	923	923	923	0
448	20241017	135900	70429292	923	923	923	923	0
449	20241017	135800	70429292	923	923	923	923	0
450	20241017	135700	70429292	923	923	923	923	1000
451	20241017	135600	69506292	923	923	923	923	0
452	20241017	135500	69506292	923	923	923	923	0
453	20241017	135400	69506292	923	923	923	923	0
454	20241017	135300	69506292	923	923	923	923	2
455	20241017	135200	69504446	917	917	917	917	0
456	20241017	135100	69504446	917	917	917	917	0
457	20241017	135000	69504446	917	917	917	917	0
458	20241017	134900	69504446	917	917	917	917	0
459	20241017	134800	69504446	917	917	917	917	0
460	20241017	134700	69504446	917	917	917	917	0
461	20241017	134600	69504446	917	917	917	917	0
462	20241017	134500	69504446	917	917	917	917	0
463	20241017	134400	69504446	917	917	917	917	0
464	20241017	134300	69504446	917	917	917	917	0
465	20241017	134200	69504446	917	917	917	917	1
466	20241017	134100	69503529	917	917	917	917	0
467	20241017	134000	69503529	917	917	917	917	0
468	20241017	133900	69503529	917	917	917	917	0
469	20241017	133800	69503529	917	917	917	917	151
470	20241017	133700	69365062	925	925	925	925	0
471	20241017	133600	69365062	925	925	925	925	0
472	20241017	133500	69365062	925	925	925	925	0
473	20241017	133400	69365062	925	925	925	925	2
474	20241017	133300	69363212	919	920	920	919	3011
475	20241017	133200	66593103	924	924	924	924	0
476	20241017	133100	66593103	924	924	924	924	100
477	20241017	133000	66500703	925	925	925	925	0
478	20241017	132900	66500703	925	925	925	925	0
479	20241017	132800	66500703	925	925	925	925	0
480	20241017	132700	66500703	925	925	925	925	0
481	20241017	132600	66500703	925	925	925	925	0
482	20241017	132500	66500703	925	925	925	925	0
483	20241017	132400	66500703	925	925	925	925	1
484	20241017	132300	66499778	920	920	920	920	0
485	20241017	132200	66499778	920	920	920	920	174
486	20241017	132100	66339698	920	920	920	920	12
487	20241017	132000	66328658	920	920	920	920	54
488	20241017	131900	66278978	919	919	919	919	0
489	20241017	131800	66278978	919	919	919	919	0
490	20241017	131700	66278978	919	919	919	919	0
491	20241017	131600	66278978	919	919	919	919	0
492	20241017	131500	66278978	919	924	924	919	95
493	20241017	131400	66191203	923	923	923	923	12
494	20241017	131300	66180127	919	919	919	919	0
495	20241017	131200	66180127	919	919	919	919	0
496	20241017	131100	66180127	919	919	919	919	12
497	20241017	131000	66169099	929	929	929	929	0
498	20241017	130900	66169099	929	929	929	929	2
499	20241017	130800	66167241	919	919	919	919	0
500	20241017	130700	66167241	919	919	919	919	10
501	20241017	130600	66158051	928	928	928	928	0
502	20241017	130500	66158051	928	928	928	928	2
503	20241017	130400	66156195	929	929	929	929	0
504	20241017	130300	66156195	929	929	929	929	5
505	20241017	130200	66151550	929	928	929	928	101
506	20241017	130100	66057821	929	928	929	928	3
507	20241017	130000	66055035	928	928	928	928	2050
508	20241017	125900	64152635	928	928	928	928	0
509	20241017	125800	64152635	928	928	928	928	3
510	20241017	125700	64149851	928	928	928	928	0
511	20241017	125600	64149851	928	928	928	928	0
512	20241017	125500	64149851	928	928	928	928	3500
513	20241017	125400	60901851	928	927	928	927	3
514	20241017	125300	60899069	927	927	927	927	100
515	20241017	125200	60806369	927	927	927	927	0
516	20241017	125100	60806369	927	927	927	927	0
517	20241017	125000	60806369	927	927	927	927	200
518	20241017	124900	60620969	927	927	927	927	0
519	20241017	124800	60620969	927	927	927	927	104
520	20241017	124700	60524561	927	927	927	927	0
521	20241017	124600	60524561	927	927	927	927	0
522	20241017	124500	60524561	927	927	927	927	0
523	20241017	124400	60524561	927	920	927	920	70
524	20241017	124300	60460021	928	928	928	928	0
525	20241017	124200	60460021	928	928	928	928	2
526	20241017	124100	60458165	927	921	927	921	8783
527	20241017	124000	52336505	921	921	921	921	0
528	20241017	123900	52336505	921	921	921	921	0
529	20241017	123800	52336505	921	921	921	921	0
530	20241017	123700	52336505	921	921	921	921	0
531	20241017	123600	52336505	921	921	921	921	0
532	20241017	123500	52336505	921	921	921	921	0
533	20241017	123400	52336505	921	919	921	919	5016
534	20241017	123300	47722276	919	919	919	919	0
535	20241017	123200	47722276	919	919	919	919	0
536	20241017	123100	47722276	919	919	919	919	3
537	20241017	123000	47719519	919	919	919	919	0
538	20241017	122900	47719519	919	919	919	919	0
539	20241017	122800	47719519	919	919	919	919	0
540	20241017	122700	47719519	919	919	919	919	0
541	20241017	122600	47719519	919	919	919	919	0
542	20241017	122500	47719519	919	919	919	919	0
543	20241017	122400	47719519	919	919	919	919	0
544	20241017	122300	47719519	919	919	919	919	0
545	20241017	122200	47719519	919	919	919	919	1
546	20241017	122100	47718600	918	918	918	918	0
547	20241017	122000	47718600	918	918	918	918	0
548	20241017	121900	47718600	918	918	918	918	0
549	20241017	121800	47718600	918	918	918	918	379
550	20241017	121700	47370678	918	918	918	918	0
551	20241017	121600	47370678	918	917	918	917	4367
552	20241017	121500	43362107	910	910	910	910	0
553	20241017	121400	43362107	910	910	910	910	0
554	20241017	121300	43362107	910	910	910	910	0
555	20241017	121200	43362107	910	910	910	910	0
556	20241017	121100	43362107	910	910	910	910	0
557	20241017	121000	43362107	910	910	910	910	0
558	20241017	120900	43362107	910	910	910	910	0
559	20241017	120800	43362107	910	910	910	910	0
560	20241017	120700	43362107	910	910	910	910	0
561	20241017	120600	43362107	910	910	910	910	0
562	20241017	120500	43362107	910	910	910	910	3
563	20241017	120400	43359377	917	917	917	917	0
564	20241017	120300	43359377	917	917	917	917	0
565	20241017	120200	43359377	917	917	917	917	0
566	20241017	120100	43359377	917	917	917	917	0
567	20241017	120000	43359377	917	917	917	917	0
568	20241017	115900	43359377	917	917	917	917	0
569	20241017	115800	43359377	917	917	917	917	0
570	20241017	115700	43359377	917	917	917	917	0
571	20241017	115600	43359377	917	917	917	917	0
572	20241017	115500	43359377	917	917	917	917	0
573	20241017	115400	43359377	917	917	917	917	0
574	20241017	115300	43359377	917	917	917	917	0
575	20241017	115200	43359377	917	917	917	917	0
576	20241017	115100	43359377	917	917	917	917	1
577	20241017	115000	43358460	917	917	917	917	0
578	20241017	114900	43358460	917	917	917	917	0
579	20241017	114800	43358460	917	917	917	917	0
580	20241017	114700	43358460	917	917	917	917	2
581	20241017	114600	43356626	910	910	910	910	0
582	20241017	114500	43356626	910	910	910	910	0
583	20241017	114400	43356626	910	910	910	910	0
584	20241017	114300	43356626	910	910	910	910	0
585	20241017	114200	43356626	910	910	910	910	0
586	20241017	114100	43356626	910	911	911	910	161
587	20241017	114000	43210106	917	917	917	917	0
588	20241017	113900	43210106	917	916	917	916	5944
589	20241017	113800	37764858	917	917	917	917	0
590	20241017	113700	37764858	917	917	917	917	0
591	20241017	113600	37764858	917	917	917	917	0
592	20241017	113500	37764858	917	917	917	917	0
593	20241017	113400	37764858	917	917	917	917	110
594	20241017	113300	37663988	911	911	911	911	151
595	20241017	113200	37526427	917	917	917	917	0
596	20241017	113100	37526427	917	917	917	917	7
597	20241017	113000	37520008	918	918	918	918	0
598	20241017	112900	37520008	918	918	918	918	0
599	20241017	112800	37520008	918	918	918	918	0
600	20241017	112700	37520008	918	917	918	917	2000
601	20241017	112600	35684032	918	918	918	918	0
602	20241017	112500	35684032	918	915	918	915	1652
603	20241017	112400	34169150	917	917	917	917	0
604	20241017	112300	34169150	917	917	917	917	0
605	20241017	112200	34169150	917	917	917	917	0
606	20241017	112100	34169150	917	917	917	917	0
607	20241017	112000	34169150	917	917	917	917	0
608	20241017	111900	34169150	917	917	917	917	0
609	20241017	111800	34169150	917	917	917	917	0
610	20241017	111700	34169150	917	917	917	917	0
611	20241017	111600	34169150	917	917	917	917	0
612	20241017	111500	34169150	917	917	917	917	0
613	20241017	111400	34169150	917	917	917	917	0
614	20241017	111300	34169150	917	917	917	917	5
615	20241017	111200	34164565	917	917	917	917	0
616	20241017	111100	34164565	917	917	917	917	7
617	20241017	111000	34158146	916	916	916	916	0
618	20241017	110900	34158146	916	916	916	916	0
619	20241017	110800	34158146	916	916	916	916	0
620	20241017	110700	34158146	916	916	916	916	0
621	20241017	110600	34158146	916	916	916	916	0
622	20241017	110500	34158146	916	916	916	916	0
623	20241017	110400	34158146	916	916	916	916	0
624	20241017	110300	34158146	916	915	916	915	4000
625	20241017	110200	30494147	916	916	916	916	0
626	20241017	110100	30494147	916	916	916	916	0
627	20241017	110000	30494147	916	916	916	916	0
628	20241017	105900	30494147	916	916	916	916	0
629	20241017	105800	30494147	916	916	916	916	0
630	20241017	105700	30494147	916	916	916	916	0
631	20241017	105600	30494147	916	916	916	916	0
632	20241017	105500	30494147	916	916	916	916	2
633	20241017	105400	30492315	916	916	916	916	0
634	20241017	105300	30492315	916	913	916	913	4559
635	20241017	105200	26322091	913	913	913	913	0
636	20241017	105100	26322091	913	913	913	913	0
637	20241017	105000	26322091	913	913	913	913	0
638	20241017	104900	26322091	913	913	913	913	0
639	20241017	104800	26322091	913	913	913	913	0
640	20241017	104700	26322091	913	913	913	911	113
641	20241017	104600	26218944	913	913	913	913	0
642	20241017	104500	26218944	913	913	913	913	0
643	20241017	104400	26218944	913	913	913	913	0
644	20241017	104300	26218944	913	913	913	913	1
645	20241017	104200	26218031	915	915	915	915	0
646	20241017	104100	26218031	915	915	915	915	0
647	20241017	104000	26218031	915	915	915	915	0
648	20241017	103900	26218031	915	915	915	915	0
649	20241017	103800	26218031	915	915	915	915	0
650	20241017	103700	26218031	915	915	915	915	0
651	20241017	103600	26218031	915	915	915	915	2
652	20241017	103500	26216201	911	911	911	911	0
653	20241017	103400	26216201	911	911	911	911	0
654	20241017	103300	26216201	911	911	911	911	0
655	20241017	103200	26216201	911	911	911	911	0
656	20241017	103100	26216201	911	911	911	911	0
657	20241017	103000	26216201	911	911	911	911	0
658	20241017	102900	26216201	911	911	911	911	0
659	20241017	102800	26216201	911	911	911	911	2061
660	20241017	102700	24338630	908	911	911	908	121
661	20241017	102600	24228402	912	912	912	912	0
662	20241017	102500	24228402	912	912	912	912	0
663	20241017	102400	24228402	912	912	912	912	0
664	20241017	102300	24228402	912	912	912	912	0
665	20241017	102200	24228402	912	912	912	912	0
666	20241017	102100	24228402	912	912	912	912	0
667	20241017	102000	24228402	912	912	912	912	0
668	20241017	101900	24228402	912	912	912	912	0
669	20241017	101800	24228402	912	912	912	912	0
670	20241017	101700	24228402	912	912	912	912	0
671	20241017	101600	24228402	912	912	912	912	0
672	20241017	101500	24228402	912	912	912	912	0
673	20241017	101400	24228402	912	912	912	912	788
674	20241017	101300	23509746	915	915	915	915	0
675	20241017	101200	23509746	915	915	915	915	10
676	20241017	101100	23500596	916	916	916	916	0
677	20241017	101000	23500596	916	916	916	916	0
678	20241017	100900	23500596	916	916	916	916	0
679	20241017	100800	23500596	916	916	916	916	0
680	20241017	100700	23500596	916	916	916	916	10
681	20241017	100600	23491436	916	915	916	915	10
682	20241017	100500	23482285	915	915	915	915	0
683	20241017	100400	23482285	915	915	915	915	0
684	20241017	100300	23482285	915	915	915	915	0
685	20241017	100200	23482285	915	915	915	915	1
686	20241017	100100	23481370	915	915	915	915	0
687	20241017	100000	23481370	915	915	915	915	47
688	20241017	095900	23438365	915	915	915	915	0
689	20241017	095800	23438365	915	915	915	915	0
690	20241017	095700	23438365	915	915	915	915	109
691	20241017	095600	23338630	915	915	915	915	612
692	20241017	095500	22778650	915	915	915	915	0
693	20241017	095400	22778650	915	915	915	915	22
694	20241017	095300	22758520	915	915	915	915	100
695	20241017	095200	22667020	915	915	915	915	100
696	20241017	095100	22575520	915	915	915	915	10
697	20241017	095000	22566370	918	918	918	918	250
698	20241017	094900	22336870	918	918	918	918	1
699	20241017	094800	22335952	916	916	916	916	10
700	20241017	094700	22326792	912	912	912	912	212
701	20241017	094600	22133448	912	912	912	912	0
702	20241017	094500	22133448	912	908	912	908	771
703	20241017	094400	21433368	912	912	912	912	0
704	20241017	094300	21433368	912	912	912	912	0
705	20241017	094200	21433368	912	912	912	912	131
706	20241017	094100	21313896	912	912	912	912	1
707	20241017	094000	21312984	912	912	912	912	33
708	20241017	093900	21282888	914	914	914	914	0
709	20241017	093800	21282888	914	914	914	914	0
710	20241017	093700	21282888	914	914	914	914	0
711	20241017	093600	21282888	914	914	914	914	2
712	20241017	093500	21281060	905	905	905	905	0
713	20241017	093400	21281060	905	905	905	905	0
714	20241017	093300	21281060	905	905	905	905	0
715	20241017	093200	21281060	905	913	913	905	4500
716	20241017	093100	17204920	920	920	920	920	0
717	20241017	093000	17204920	920	920	920	920	387
718	20241017	092900	16848880	921	920	921	920	983
719	20241017	092800	15944518	920	920	920	920	1632
720	20241017	092700	14443078	920	920	920	920	0
721	20241017	092600	14443078	920	919	920	919	10000
722	20241017	092500	5243428	920	920	920	920	0
723	20241017	092400	5243428	920	920	920	920	0
724	20241017	092300	5243428	920	920	920	920	0
725	20241017	092200	5243428	920	920	920	920	0
726	20241017	092100	5243428	920	920	920	920	0
727	20241017	092000	5243428	920	920	920	920	0
728	20241017	091900	5243428	920	919	920	919	112
729	20241017	091800	5140488	920	918	920	918	1215
730	20241017	091700	4025107	917	917	917	917	22
731	20241017	091600	4004933	918	918	918	918	0
732	20241017	091500	4004933	918	918	918	918	0
733	20241017	091400	4004933	918	918	918	918	1
734	20241017	091300	4004015	917	917	917	917	44
735	20241017	091200	3963667	919	919	919	919	0
736	20241017	091100	3963667	919	919	919	919	0
737	20241017	091000	3963667	919	919	919	919	1
738	20241017	090900	3962748	920	919	920	919	20
739	20241017	090800	3944349	920	918	920	918	602
740	20241017	090700	3391245	918	918	918	918	0
741	20241017	090600	3391245	918	918	918	918	1
742	20241017	090500	3390327	918	918	918	918	0
743	20241017	090400	3390327	918	906	918	906	56
744	20241017	090300	3338932	919	918	919	918	520
745	20241017	090200	2861566	918	904	918	904	20
746	20241017	090100	2843276	904	904	904	904	44
747	20241017	090000	2803500	900	900	900	900	3115