KissMeData/008600/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	185200	54293916	435	435	435	435	10251
3	20241022	185100	54293916	435	435	435	435	0
4	20241022	185000	54293916	435	435	435	435	0
5	20241022	184900	54293916	435	435	435	435	0
6	20241022	184800	54293916	435	435	435	435	0
7	20241022	184700	54293916	435	435	435	435	0
8	20241022	184600	54293916	435	435	435	435	0
9	20241022	184500	54293916	435	435	435	435	0
10	20241022	184400	54293916	435	435	435	435	0
11	20241022	184300	54293916	435	435	435	435	0
12	20241022	184200	54293916	435	435	435	435	0
13	20241022	184100	54293916	435	435	435	435	0
14	20241022	184000	54293916	435	435	435	435	0
15	20241022	183900	54293916	435	435	435	435	0
16	20241022	183800	54293916	435	435	435	435	0
17	20241022	183700	54293916	435	435	435	435	0
18	20241022	183600	54293916	435	435	435	435	0
19	20241022	183500	54293916	435	435	435	435	0
20	20241022	183400	54293916	435	435	435	435	0
21	20241022	183300	54293916	435	435	435	435	0
22	20241022	183200	54293916	435	435	435	435	0
23	20241022	183100	54293916	435	435	435	435	0
24	20241022	183000	54293916	435	435	435	435	0
25	20241022	182900	54293916	435	435	435	435	0
26	20241022	182800	54293916	435	435	435	435	0
27	20241022	182700	54293916	435	435	435	435	0
28	20241022	182600	54293916	435	435	435	435	0
29	20241022	182500	54293916	435	435	435	435	0
30	20241022	182400	54293916	435	435	435	435	0
31	20241022	182300	54293916	435	435	435	435	0
32	20241022	182200	54293916	435	435	435	435	10251
33	20241022	182100	54293916	435	435	435	435	0
34	20241022	182000	54293916	435	435	435	435	0
35	20241022	181900	54293916	435	435	435	435	0
36	20241022	181800	54293916	435	435	435	435	0
37	20241022	181700	54293916	435	435	435	435	0
38	20241022	181600	54293916	435	435	435	435	0
39	20241022	181500	54293916	435	435	435	435	0
40	20241022	181400	54293916	435	435	435	435	0
41	20241022	181300	54293916	435	435	435	435	0
42	20241022	181200	54293916	435	435	435	435	0
43	20241022	181100	54293916	435	435	435	435	0
44	20241022	181000	54293916	435	435	435	435	0
45	20241022	180900	54293916	435	435	435	435	0
46	20241022	180800	54293916	435	435	435	435	0
47	20241022	180700	54293916	435	435	435	435	0
48	20241022	180600	54293916	435	435	435	435	0
49	20241022	180500	54293916	435	435	435	435	0
50	20241022	180400	54293916	435	435	435	435	0
51	20241022	180300	54293916	435	435	435	435	0
52	20241022	180200	54293916	435	435	435	435	0
53	20241022	180100	54293916	435	435	435	435	0
54	20241022	180000	54293916	435	435	435	435	0
55	20241022	175900	54293916	435	435	435	435	0
56	20241022	175800	54293916	435	435	435	435	0
57	20241022	175700	54293916	435	435	435	435	0
58	20241022	175600	54293916	435	435	435	435	0
59	20241022	175500	54293916	435	435	435	435	0
60	20241022	175400	54293916	435	435	435	435	0
61	20241022	175300	54293916	435	435	435	435	0
62	20241022	175200	54293916	435	435	435	435	10251
63	20241022	175100	54293916	435	435	435	435	0
64	20241022	175000	54293916	435	435	435	435	0
65	20241022	174900	54293916	435	435	435	435	0
66	20241022	174800	54293916	435	435	435	435	0
67	20241022	174700	54293916	435	435	435	435	0
68	20241022	174600	54293916	435	435	435	435	0
69	20241022	174500	54293916	435	435	435	435	0
70	20241022	174400	54293916	435	435	435	435	0
71	20241022	174300	54293916	435	435	435	435	0
72	20241022	174200	54293916	435	435	435	435	0
73	20241022	174100	54293916	435	435	435	435	0
74	20241022	174000	54293916	435	435	435	435	0
75	20241022	173900	54293916	435	435	435	435	0
76	20241022	173800	54293916	435	435	435	435	0
77	20241022	173700	54293916	435	435	435	435	0
78	20241022	173600	54293916	435	435	435	435	0
79	20241022	173500	54293916	435	435	435	435	0
80	20241022	173400	54293916	435	435	435	435	0
81	20241022	173300	54293916	435	435	435	435	0
82	20241022	173200	54293916	435	435	435	435	0
83	20241022	173100	54293916	435	435	435	435	0
84	20241022	173000	54293916	435	435	435	435	0
85	20241022	172900	54293916	435	435	435	435	0
86	20241022	172800	54293916	435	435	435	435	0
87	20241022	172700	54293916	435	435	435	435	0
88	20241022	172600	54293916	435	435	435	435	0
89	20241022	172500	54293916	435	435	435	435	0
90	20241022	172400	54293916	435	435	435	435	0
91	20241022	172300	54293916	435	435	435	435	0
92	20241022	172200	54293916	435	435	435	435	10251
93	20241022	172100	54293916	435	435	435	435	0
94	20241022	172000	54293916	435	435	435	435	0
95	20241022	171900	54293916	435	435	435	435	0
96	20241022	171800	54293916	435	435	435	435	0
97	20241022	171700	54293916	435	435	435	435	0
98	20241022	171600	54293916	435	435	435	435	0
99	20241022	171500	54293916	435	435	435	435	0
100	20241022	171400	54293916	435	435	435	435	0
101	20241022	171300	54293916	435	435	435	435	0
102	20241022	171200	54293916	435	435	435	435	0
103	20241022	171100	54293916	435	435	435	435	0
104	20241022	171000	54293916	435	435	435	435	0
105	20241022	170900	54293916	435	435	435	435	0
106	20241022	170800	54293916	435	435	435	435	0
107	20241022	170700	54293916	435	435	435	435	0
108	20241022	170600	54293916	435	435	435	435	0
109	20241022	170500	54293916	435	435	435	435	0
110	20241022	170400	54293916	435	435	435	435	0
111	20241022	170300	54293916	435	435	435	435	0
112	20241022	170200	54293916	435	435	435	435	0
113	20241022	170100	54293916	435	435	435	435	0
114	20241022	170000	54293916	435	435	435	435	0
115	20241022	165900	54293916	435	435	435	435	0
116	20241022	165800	54293916	435	435	435	435	0
117	20241022	165700	54293916	435	435	435	435	0
118	20241022	165600	54293916	435	435	435	435	0
119	20241022	165500	54293916	435	435	435	435	0
120	20241022	165400	54293916	435	435	435	435	0
121	20241022	165300	54293916	435	435	435	435	0
122	20241022	165200	54293916	435	435	435	435	10251
123	20241022	165100	54293916	435	435	435	435	0
124	20241022	165000	54293916	435	435	435	435	0
125	20241022	164900	54293916	435	435	435	435	0
126	20241022	164800	54293916	435	435	435	435	0
127	20241022	164700	54293916	435	435	435	435	0
128	20241022	164600	54293916	435	435	435	435	0
129	20241022	164500	54293916	435	435	435	435	0
130	20241022	164400	54293916	435	435	435	435	0
131	20241022	164300	54293916	435	435	435	435	0
132	20241022	164200	54293916	435	435	435	435	0
133	20241022	164100	54293916	435	435	435	435	0
134	20241022	164000	54293916	435	435	435	435	0
135	20241022	163900	54293916	435	435	435	435	0
136	20241022	163800	54293916	435	435	435	435	0
137	20241022	163700	54293916	435	435	435	435	0
138	20241022	163600	54293916	435	435	435	435	0
139	20241022	163500	54293916	435	435	435	435	0
140	20241022	163400	54293916	435	435	435	435	0
141	20241022	163300	54293916	435	435	435	435	0
142	20241022	163200	54293916	435	435	435	435	0
143	20241022	163100	54293916	435	435	435	435	0
144	20241022	163000	54293916	435	435	435	435	0
145	20241022	162900	54293916	435	435	435	435	0
146	20241022	162800	54293916	435	435	435	435	0
147	20241022	162700	54293916	435	435	435	435	0
148	20241022	162600	54293916	435	435	435	435	0
149	20241022	162500	54293916	435	435	435	435	0
150	20241022	162400	54293916	435	435	435	435	0
151	20241022	162300	54293916	435	435	435	435	0
152	20241022	162200	54293916	435	435	435	435	10251
153	20241022	162100	54293916	435	435	435	435	0
154	20241022	162000	54293916	435	435	435	435	0
155	20241022	161900	54293916	435	435	435	435	0
156	20241022	161800	54293916	435	435	435	435	0
157	20241022	161700	54293916	435	435	435	435	0
158	20241022	161600	54293916	435	435	435	435	0
159	20241022	161500	54293916	435	435	435	435	0
160	20241022	161400	54293916	435	435	435	435	0
161	20241022	161300	54293916	435	435	435	435	0
162	20241022	161200	54293916	435	435	435	435	0
163	20241022	161100	54293916	435	435	435	435	0
164	20241022	161000	54293916	435	435	435	435	0
165	20241022	160900	54293916	435	435	435	435	0
166	20241022	160800	54293916	435	435	435	435	0
167	20241022	160700	54293916	435	435	435	435	0
168	20241022	160600	54293916	435	435	435	435	0
169	20241022	160500	54293916	435	435	435	435	0
170	20241022	160400	54293916	435	435	435	435	0
171	20241022	160300	54293916	435	435	435	435	0
172	20241022	160200	54293916	435	435	435	435	0
173	20241022	160100	54293916	435	435	435	435	0
174	20241022	160000	54293916	435	435	435	435	0
175	20241022	155900	54293916	435	435	435	435	0
176	20241022	155800	54293916	435	435	435	435	0
177	20241022	155700	54293916	435	435	435	435	0
178	20241022	155600	54293916	435	435	435	435	0
179	20241022	155500	54293916	435	435	435	435	0
180	20241022	155400	54293916	435	435	435	435	0
181	20241022	155300	54293916	435	435	435	435	0
182	20241022	155200	54293916	435	435	435	435	10251
183	20241022	155100	54293916	435	435	435	435	0
184	20241022	155000	54293916	435	435	435	435	0
185	20241022	154900	54293916	435	435	435	435	0
186	20241022	154800	54293916	435	435	435	435	0
187	20241022	154700	54293916	435	435	435	435	0
188	20241022	154600	54293916	435	435	435	435	0
189	20241022	154500	54293916	435	435	435	435	0
190	20241022	154400	54293916	435	435	435	435	0
191	20241022	154300	54293916	435	435	435	435	0
192	20241022	154200	54293916	435	435	435	435	0
193	20241022	154100	54293916	435	435	435	435	0
194	20241022	154000	54293916	435	435	435	435	0
195	20241022	153900	54293916	435	435	435	435	0
196	20241022	153800	54293916	435	435	435	435	0
197	20241022	153700	54293916	435	435	435	435	0
198	20241022	153600	54293916	435	435	435	435	0
199	20241022	153500	54293916	435	435	435	435	0
200	20241022	153400	54293916	435	435	435	435	0
201	20241022	153300	54293916	435	435	435	435	0
202	20241022	153200	54293916	435	435	435	435	0
203	20241022	153100	54293916	435	435	435	435	0
204	20241022	153000	54293916	435	435	435	435	10251
205	20241022	152900	49834731	432	432	432	432	0
206	20241022	152800	49834731	432	432	432	432	0
207	20241022	152700	49834731	432	432	432	432	0
208	20241022	152600	49834731	432	432	432	432	0
209	20241022	152500	49834731	432	432	432	432	0
210	20241022	152400	49834731	432	432	432	432	0
211	20241022	152300	49834731	432	432	432	432	0
212	20241022	152200	49834731	432	432	432	432	0
213	20241022	152100	49834731	432	432	432	432	0
214	20241022	152000	49834731	432	432	432	432	0
215	20241022	151900	49834731	432	432	432	432	1
216	20241022	151800	49834299	434	434	434	434	0
217	20241022	151700	49834299	434	432	434	432	2156
218	20241022	151600	48902595	434	434	434	434	0
219	20241022	151500	48902595	434	434	434	434	0
220	20241022	151400	48902595	434	434	434	434	0
221	20241022	151300	48902595	434	434	434	434	0
222	20241022	151200	48902595	434	432	434	432	193
223	20241022	151100	48819217	432	432	432	432	1318
224	20241022	151000	48249841	434	434	434	434	0
225	20241022	150900	48249841	434	434	434	434	0
226	20241022	150800	48249841	434	434	434	434	0
227	20241022	150700	48249841	434	434	434	434	0
228	20241022	150600	48249841	434	434	434	434	0
229	20241022	150500	48249841	434	434	434	434	1
230	20241022	150400	48249407	432	432	432	432	1000
231	20241022	150300	47817407	432	432	432	432	0
232	20241022	150200	47817407	432	432	432	432	0
233	20241022	150100	47817407	432	432	432	432	0
234	20241022	150000	47817407	432	432	432	432	1
235	20241022	145900	47816975	432	432	432	432	0
236	20241022	145800	47816975	432	432	432	432	0
237	20241022	145700	47816975	432	432	432	432	0
238	20241022	145600	47816975	432	432	432	432	0
239	20241022	145500	47816975	432	432	432	432	0
240	20241022	145400	47816975	432	432	432	432	0
241	20241022	145300	47816975	432	432	432	432	0
242	20241022	145200	47816975	432	434	434	432	3
243	20241022	145100	47815676	435	435	435	435	0
244	20241022	145000	47815676	435	434	435	431	368
245	20241022	144900	47656906	435	435	435	435	0
246	20241022	144800	47656906	435	435	435	435	0
247	20241022	144700	47656906	435	435	435	435	0
248	20241022	144600	47656906	435	435	435	435	0
249	20241022	144500	47656906	435	435	435	435	95
250	20241022	144400	47615581	435	435	435	435	1
251	20241022	144300	47615146	432	433	435	432	317
252	20241022	144200	47478198	432	431	432	431	860
253	20241022	144100	47106998	432	432	432	432	11
254	20241022	144000	47102246	433	433	433	433	0
255	20241022	143900	47102246	433	433	433	433	1
256	20241022	143800	47101813	435	434	435	434	2
257	20241022	143700	47100944	435	435	435	435	0
258	20241022	143600	47100944	435	435	435	435	0
259	20241022	143500	47100944	435	435	435	435	0
260	20241022	143400	47100944	435	435	435	435	0
261	20241022	143300	47100944	435	435	435	435	0
262	20241022	143200	47100944	435	435	435	435	0
263	20241022	143100	47100944	435	435	435	435	0
264	20241022	143000	47100944	435	435	435	435	0
265	20241022	142900	47100944	435	435	435	435	0
266	20241022	142800	47100944	435	435	435	435	0
267	20241022	142700	47100944	435	435	435	435	0
268	20241022	142600	47100944	435	435	435	435	0
269	20241022	142500	47100944	435	435	435	435	0
270	20241022	142400	47100944	435	435	435	435	0
271	20241022	142300	47100944	435	435	435	435	1
272	20241022	142200	47100509	434	434	434	434	0
273	20241022	142100	47100509	434	437	437	434	5001
274	20241022	142000	44930069	438	438	438	438	0
275	20241022	141900	44930069	438	438	438	438	1
276	20241022	141800	44929631	435	437	437	435	4500
277	20241022	141700	42972126	438	438	438	438	0
278	20241022	141600	42972126	438	438	438	438	0
279	20241022	141500	42972126	438	438	438	438	0
280	20241022	141400	42972126	438	438	438	438	4
281	20241022	141300	42970374	438	438	438	438	0
282	20241022	141200	42970374	438	438	438	438	0
283	20241022	141100	42970374	438	438	438	438	7
284	20241022	141000	42967308	438	438	438	438	5
285	20241022	140900	42965118	438	437	438	437	560
286	20241022	140800	42720397	437	437	437	437	500
287	20241022	140700	42501897	437	436	437	436	161
288	20241022	140600	42431700	436	436	436	436	0
289	20241022	140500	42431700	436	436	436	436	3
290	20241022	140400	42430392	436	436	436	436	0
291	20241022	140300	42430392	436	436	437	436	947
292	20241022	140200	42017499	436	436	436	436	0
293	20241022	140100	42017499	436	433	436	433	10939
294	20241022	140000	37280831	433	432	433	432	1353
295	20241022	135900	36696334	432	432	432	432	0
296	20241022	135800	36696334	432	432	432	432	0
297	20241022	135700	36696334	432	432	432	432	1
298	20241022	135600	36695902	431	432	432	431	2
299	20241022	135500	36695039	431	431	431	431	8
300	20241022	135400	36691591	432	432	432	432	0
301	20241022	135300	36691591	432	432	432	432	0
302	20241022	135200	36691591	432	432	432	432	0
303	20241022	135100	36691591	432	430	432	430	308
304	20241022	135000	36559149	430	431	431	430	50000
305	20241022	134900	15059139	432	432	432	432	0
306	20241022	134800	15059139	432	432	432	432	0
307	20241022	134700	15059139	432	432	432	432	0
308	20241022	134600	15059139	432	432	432	432	0
309	20241022	134500	15059139	432	432	432	432	0
310	20241022	134400	15059139	432	432	432	432	0
311	20241022	134300	15059139	432	432	432	432	0
312	20241022	134200	15059139	432	432	432	432	5
313	20241022	134100	15056979	432	432	432	432	0
314	20241022	134000	15056979	432	432	432	432	0
315	20241022	133900	15056979	432	432	432	432	0
316	20241022	133800	15056979	432	432	432	432	0
317	20241022	133700	15056979	432	432	432	432	0
318	20241022	133600	15056979	432	432	432	432	0
319	20241022	133500	15056979	432	432	432	432	0
320	20241022	133400	15056979	432	432	432	432	0
321	20241022	133300	15056979	432	432	432	432	0
322	20241022	133200	15056979	432	432	432	432	1
323	20241022	133100	15056547	430	430	430	430	1
324	20241022	133000	15056117	432	432	432	432	0
325	20241022	132900	15056117	432	432	432	432	0
326	20241022	132800	15056117	432	432	432	432	0
327	20241022	132700	15056117	432	432	432	432	0
328	20241022	132600	15056117	432	432	432	432	0
329	20241022	132500	15056117	432	432	432	432	0
330	20241022	132400	15056117	432	432	432	432	1
331	20241022	132300	15055685	430	429	430	429	851
332	20241022	132200	14690105	429	429	429	429	0
333	20241022	132100	14690105	429	429	429	429	0
334	20241022	132000	14690105	429	429	429	429	0
335	20241022	131900	14690105	429	429	429	429	0
336	20241022	131800	14690105	429	429	429	429	0
337	20241022	131700	14690105	429	429	429	429	0
338	20241022	131600	14690105	429	429	429	429	0
339	20241022	131500	14690105	429	429	429	429	0
340	20241022	131400	14690105	429	429	429	429	0
341	20241022	131300	14690105	429	429	429	429	0
342	20241022	131200	14690105	429	429	429	429	0
343	20241022	131100	14690105	429	429	429	429	0
344	20241022	131000	14690105	429	429	429	429	0
345	20241022	130900	14690105	429	429	429	429	0
346	20241022	130800	14690105	429	429	429	429	0
347	20241022	130700	14690105	429	429	429	429	0
348	20241022	130600	14690105	429	429	429	429	0
349	20241022	130500	14690105	429	429	429	429	0
350	20241022	130400	14690105	429	429	429	429	1
351	20241022	130300	14689676	427	427	427	427	0
352	20241022	130200	14689676	427	427	427	427	0
353	20241022	130100	14689676	427	427	427	427	0
354	20241022	130000	14689676	427	427	427	427	21
355	20241022	125900	14680709	427	427	427	427	0
356	20241022	125800	14680709	427	427	427	427	0
357	20241022	125700	14680709	427	427	427	427	100
358	20241022	125600	14638009	429	429	429	429	50
359	20241022	125500	14616559	429	429	429	429	0
360	20241022	125400	14616559	429	429	429	429	0
361	20241022	125300	14616559	429	429	429	429	0
362	20241022	125200	14616559	429	429	429	429	0
363	20241022	125100	14616559	429	429	429	429	0
364	20241022	125000	14616559	429	429	429	429	0
365	20241022	124900	14616559	429	429	429	429	2323
366	20241022	124800	13619992	429	429	429	429	0
367	20241022	124700	13619992	429	429	429	429	0
368	20241022	124600	13619992	429	429	429	429	0
369	20241022	124500	13619992	429	429	429	429	3
370	20241022	124400	13618705	429	429	429	429	0
371	20241022	124300	13618705	429	429	429	429	0
372	20241022	124200	13618705	429	429	429	429	0
373	20241022	124100	13618705	429	429	429	429	0
374	20241022	124000	13618705	429	429	429	429	0
375	20241022	123900	13618705	429	429	429	429	0
376	20241022	123800	13618705	429	429	429	429	0
377	20241022	123700	13618705	429	429	429	429	0
378	20241022	123600	13618705	429	429	429	429	0
379	20241022	123500	13618705	429	427	429	427	39
380	20241022	123400	13602050	429	429	429	429	0
381	20241022	123300	13602050	429	429	429	429	0
382	20241022	123200	13602050	429	429	429	429	0
383	20241022	123100	13602050	429	429	429	429	0
384	20241022	123000	13602050	429	429	429	429	0
385	20241022	122900	13602050	429	429	429	429	0
386	20241022	122800	13602050	429	429	429	429	0
387	20241022	122700	13602050	429	429	429	429	0
388	20241022	122600	13602050	429	429	429	429	0
389	20241022	122500	13602050	429	429	429	429	0
390	20241022	122400	13602050	429	429	429	429	0
391	20241022	122300	13602050	429	429	429	429	0
392	20241022	122200	13602050	429	429	429	429	0
393	20241022	122100	13602050	429	429	429	429	0
394	20241022	122000	13602050	429	429	429	429	0
395	20241022	121900	13602050	429	429	429	429	1
396	20241022	121800	13601621	429	429	429	429	0
397	20241022	121700	13601621	429	429	429	429	0
398	20241022	121600	13601621	429	429	429	429	0
399	20241022	121500	13601621	429	429	429	429	0
400	20241022	121400	13601621	429	429	429	429	0
401	20241022	121300	13601621	429	429	429	429	0
402	20241022	121200	13601621	429	429	429	429	0
403	20241022	121100	13601621	429	429	429	429	0
404	20241022	121000	13601621	429	429	429	429	0
405	20241022	120900	13601621	429	429	429	429	0
406	20241022	120800	13601621	429	429	429	429	0
407	20241022	120700	13601621	429	429	429	429	0
408	20241022	120600	13601621	429	429	429	429	0
409	20241022	120500	13601621	429	429	429	429	0
410	20241022	120400	13601621	429	429	429	429	0
411	20241022	120300	13601621	429	429	429	429	0
412	20241022	120200	13601621	429	429	429	429	0
413	20241022	120100	13601621	429	429	429	429	0
414	20241022	120000	13601621	429	429	429	429	0
415	20241022	115900	13601621	429	429	429	429	0
416	20241022	115800	13601621	429	429	429	429	0
417	20241022	115700	13601621	429	429	429	429	0
418	20241022	115600	13601621	429	429	429	429	0
419	20241022	115500	13601621	429	429	429	429	1
420	20241022	115400	13601192	428	428	428	428	1613
421	20241022	115300	12910828	428	428	428	428	10
422	20241022	115200	12906548	428	428	428	428	1
423	20241022	115100	12906120	428	428	428	428	1
424	20241022	115000	12905692	427	427	427	427	5341
425	20241022	114900	10625085	427	427	427	427	0
426	20241022	114800	10625085	427	427	427	427	0
427	20241022	114700	10625085	427	427	427	427	0
428	20241022	114600	10625085	427	427	427	427	0
429	20241022	114500	10625085	427	427	427	427	0
430	20241022	114400	10625085	427	427	427	427	0
431	20241022	114300	10625085	427	427	427	427	0
432	20241022	114200	10625085	427	427	427	427	0
433	20241022	114100	10625085	427	427	427	427	0
434	20241022	114000	10625085	427	427	427	427	0
435	20241022	113900	10625085	427	427	427	427	0
436	20241022	113800	10625085	427	427	427	427	0
437	20241022	113700	10625085	427	427	427	427	0
438	20241022	113600	10625085	427	427	427	427	0
439	20241022	113500	10625085	427	427	427	427	0
440	20241022	113400	10625085	427	427	427	427	0
441	20241022	113300	10625085	427	427	427	427	0
442	20241022	113200	10625085	427	427	427	427	1
443	20241022	113100	10624658	427	427	427	427	0
444	20241022	113000	10624658	427	427	427	427	24
445	20241022	112900	10614410	428	428	428	428	0
446	20241022	112800	10614410	428	428	428	428	0
447	20241022	112700	10614410	428	428	428	428	0
448	20241022	112600	10614410	428	428	428	428	0
449	20241022	112500	10614410	428	428	428	428	0
450	20241022	112400	10614410	428	428	428	428	1
451	20241022	112300	10613982	427	427	427	427	0
452	20241022	112200	10613982	427	427	427	427	0
453	20241022	112100	10613982	427	428	428	427	6
454	20241022	112000	10611415	428	428	428	428	0
455	20241022	111900	10611415	428	428	428	428	0
456	20241022	111800	10611415	428	428	428	428	0
457	20241022	111700	10611415	428	428	428	428	0
458	20241022	111600	10611415	428	428	428	428	1
459	20241022	111500	10610987	428	428	428	428	0
460	20241022	111400	10610987	428	428	428	428	1
461	20241022	111300	10610559	427	427	427	427	1
462	20241022	111200	10610132	427	427	427	427	0
463	20241022	111100	10610132	427	427	427	427	0
464	20241022	111000	10610132	427	427	427	427	6
465	20241022	110900	10607570	427	427	427	427	0
466	20241022	110800	10607570	427	427	427	427	0
467	20241022	110700	10607570	427	427	427	427	0
468	20241022	110600	10607570	427	427	427	427	0
469	20241022	110500	10607570	427	427	427	427	0
470	20241022	110400	10607570	427	427	427	427	0
471	20241022	110300	10607570	427	427	427	427	0
472	20241022	110200	10607570	427	427	427	427	0
473	20241022	110100	10607570	427	427	427	427	161
474	20241022	110000	10538823	428	428	428	428	0
475	20241022	105900	10538823	428	428	428	428	1
476	20241022	105800	10538395	428	428	428	428	1
477	20241022	105700	10537967	428	428	428	428	0
478	20241022	105600	10537967	428	428	428	428	3
479	20241022	105500	10536683	428	428	428	428	30
480	20241022	105400	10523843	429	429	429	429	0
481	20241022	105300	10523843	429	429	429	429	0
482	20241022	105200	10523843	429	429	429	429	0
483	20241022	105100	10523843	429	429	429	429	2
484	20241022	105000	10522985	429	429	429	429	0
485	20241022	104900	10522985	429	429	429	429	1
486	20241022	104800	10522556	429	429	429	429	0
487	20241022	104700	10522556	429	429	429	429	0
488	20241022	104600	10522556	429	429	429	429	0
489	20241022	104500	10522556	429	429	429	429	0
490	20241022	104400	10522556	429	429	429	429	0
491	20241022	104300	10522556	429	429	429	429	0
492	20241022	104200	10522556	429	429	429	429	0
493	20241022	104100	10522556	429	429	429	429	0
494	20241022	104000	10522556	429	429	429	429	1
495	20241022	103900	10522127	429	429	429	429	1
496	20241022	103800	10521698	429	429	429	428	4254
497	20241022	103700	8700539	428	430	430	428	232
498	20241022	103600	8601223	432	432	432	432	0
499	20241022	103500	8601223	432	432	432	432	0
500	20241022	103400	8601223	432	432	432	432	0
501	20241022	103300	8601223	432	432	432	432	0
502	20241022	103200	8601223	432	432	432	432	1
503	20241022	103100	8600791	432	432	432	432	0
504	20241022	103000	8600791	432	432	432	432	0
505	20241022	102900	8600791	432	432	432	432	0
506	20241022	102800	8600791	432	432	432	432	0
507	20241022	102700	8600791	432	432	432	432	379
508	20241022	102600	8437063	432	432	432	432	3
509	20241022	102500	8435767	428	428	428	428	3565
510	20241022	102400	6909947	432	430	432	430	8
511	20241022	102300	6906503	432	432	432	432	0
512	20241022	102200	6906503	432	432	432	432	0
513	20241022	102100	6906503	432	429	432	429	20
514	20241022	102000	6897881	429	429	429	429	5
515	20241022	101900	6895736	432	432	432	432	0
516	20241022	101800	6895736	432	432	432	432	0
517	20241022	101700	6895736	432	429	432	429	108
518	20241022	101600	6849179	431	429	431	429	23
519	20241022	101500	6839268	431	431	431	431	0
520	20241022	101400	6839268	431	431	431	431	0
521	20241022	101300	6839268	431	431	431	431	0
522	20241022	101200	6839268	431	431	431	431	0
523	20241022	101100	6839268	431	431	431	431	0
524	20241022	101000	6839268	431	431	431	431	0
525	20241022	100900	6839268	431	431	431	431	0
526	20241022	100800	6839268	431	431	431	431	0
527	20241022	100700	6839268	431	431	431	431	0
528	20241022	100600	6839268	431	431	431	431	0
529	20241022	100500	6839268	431	429	431	429	3
530	20241022	100400	6837977	429	429	429	429	1
531	20241022	100300	6837548	431	431	431	431	1
532	20241022	100200	6837117	431	430	431	430	100
533	20241022	100100	6794045	426	429	429	426	12000
534	20241022	100000	1669326	429	429	429	429	0
535	20241022	095900	1669326	429	429	429	429	0
536	20241022	095800	1669326	429	429	429	429	0
537	20241022	095700	1669326	429	429	429	429	0
538	20241022	095600	1669326	429	429	429	429	0
539	20241022	095500	1669326	429	430	430	429	1000
540	20241022	095400	1240323	431	431	431	431	0
541	20241022	095300	1240323	431	431	431	431	0
542	20241022	095200	1240323	431	431	431	431	2
543	20241022	095100	1239461	431	431	431	431	282
544	20241022	095000	1117919	433	433	433	433	0
545	20241022	094900	1117919	433	433	433	433	0
546	20241022	094800	1117919	433	432	433	432	3
547	20241022	094700	1116621	432	432	432	432	0
548	20241022	094600	1116621	432	432	432	432	0
549	20241022	094500	1116621	432	432	432	432	0
550	20241022	094400	1116621	432	433	433	432	15
551	20241022	094300	1110127	434	434	434	434	0
552	20241022	094200	1110127	434	434	434	434	0
553	20241022	094100	1110127	434	434	434	434	1
554	20241022	094000	1109693	434	434	435	434	8
555	20241022	093900	1106220	435	434	435	434	6
556	20241022	093800	1103613	435	433	435	433	4
557	20241022	093700	1101877	431	431	431	431	108
558	20241022	093600	1055329	433	433	433	433	0
559	20241022	093500	1055329	433	433	433	433	17
560	20241022	093400	1047968	433	433	433	433	15
561	20241022	093300	1041473	433	433	433	433	59
562	20241022	093200	1015926	433	433	433	433	88
563	20241022	093100	977822	433	433	433	433	3
564	20241022	093000	976523	433	433	433	433	0
565	20241022	092900	976523	433	433	433	433	0
566	20241022	092800	976523	433	433	433	433	0
567	20241022	092700	976523	433	433	433	433	0
568	20241022	092600	976523	433	433	433	433	0
569	20241022	092500	976523	433	433	433	433	0
570	20241022	092400	976523	433	433	433	433	13
571	20241022	092300	970894	431	431	431	431	1000
572	20241022	092200	539894	433	433	433	433	2
573	20241022	092100	539028	435	433	435	433	2
574	20241022	092000	538160	436	436	436	436	0
575	20241022	091900	538160	436	436	436	436	0
576	20241022	091800	538160	436	436	436	436	0
577	20241022	091700	538160	436	436	436	436	0
578	20241022	091600	538160	436	436	436	436	0
579	20241022	091500	538160	436	436	436	436	5
580	20241022	091400	535980	431	433	433	431	500
581	20241022	091300	320389	437	437	437	437	1
582	20241022	091200	319952	438	438	438	438	0
583	20241022	091100	319952	438	438	438	438	0
584	20241022	091000	319952	438	438	438	438	0
585	20241022	090900	319952	438	438	438	438	0
586	20241022	090800	319952	438	436	438	436	32
587	20241022	090700	305970	438	437	438	437	30
588	20241022	090600	292855	438	438	438	438	0
589	20241022	090500	292855	438	438	438	438	0
590	20241022	090400	292855	438	432	438	432	52
591	20241022	090300	270114	438	437	438	437	100
592	20241022	090200	226315	439	439	439	439	0
593	20241022	090100	226315	439	433	439	433	6
594	20241022	090000	223689	431	431	431	431	519