KissMeData/065060/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	195200	29784671	337	337	337	337	901
3	20241008	195100	29784671	337	337	337	337	0
4	20241008	195000	29784671	337	337	337	337	0
5	20241008	194900	29784671	337	337	337	337	0
6	20241008	194800	29784671	337	337	337	337	0
7	20241008	194700	29784671	337	337	337	337	0
8	20241008	194600	29784671	337	337	337	337	0
9	20241008	194500	29784671	337	337	337	337	0
10	20241008	194400	29784671	337	337	337	337	0
11	20241008	194300	29784671	337	337	337	337	0
12	20241008	194200	29784671	337	337	337	337	0
13	20241008	194100	29784671	337	337	337	337	0
14	20241008	194000	29784671	337	337	337	337	0
15	20241008	193900	29784671	337	337	337	337	0
16	20241008	193800	29784671	337	337	337	337	0
17	20241008	193700	29784671	337	337	337	337	0
18	20241008	193600	29784671	337	337	337	337	0
19	20241008	193500	29784671	337	337	337	337	0
20	20241008	193400	29784671	337	337	337	337	0
21	20241008	193300	29784671	337	337	337	337	0
22	20241008	193200	29784671	337	337	337	337	0
23	20241008	193100	29784671	337	337	337	337	0
24	20241008	193000	29784671	337	337	337	337	0
25	20241008	192900	29784671	337	337	337	337	0
26	20241008	192800	29784671	337	337	337	337	0
27	20241008	192700	29784671	337	337	337	337	0
28	20241008	192600	29784671	337	337	337	337	0
29	20241008	192500	29784671	337	337	337	337	0
30	20241008	192400	29784671	337	337	337	337	0
31	20241008	192300	29784671	337	337	337	337	0
32	20241008	192200	29784671	337	337	337	337	901
33	20241008	192100	29784671	337	337	337	337	0
34	20241008	192000	29784671	337	337	337	337	0
35	20241008	191900	29784671	337	337	337	337	0
36	20241008	191800	29784671	337	337	337	337	0
37	20241008	191700	29784671	337	337	337	337	0
38	20241008	191600	29784671	337	337	337	337	0
39	20241008	191500	29784671	337	337	337	337	0
40	20241008	191400	29784671	337	337	337	337	0
41	20241008	191300	29784671	337	337	337	337	0
42	20241008	191200	29784671	337	337	337	337	0
43	20241008	191100	29784671	337	337	337	337	0
44	20241008	191000	29784671	337	337	337	337	0
45	20241008	190900	29784671	337	337	337	337	0
46	20241008	190800	29784671	337	337	337	337	0
47	20241008	190700	29784671	337	337	337	337	0
48	20241008	190600	29784671	337	337	337	337	0
49	20241008	190500	29784671	337	337	337	337	0
50	20241008	190400	29784671	337	337	337	337	0
51	20241008	190300	29784671	337	337	337	337	0
52	20241008	190200	29784671	337	337	337	337	0
53	20241008	190100	29784671	337	337	337	337	0
54	20241008	190000	29784671	337	337	337	337	0
55	20241008	185900	29784671	337	337	337	337	0
56	20241008	185800	29784671	337	337	337	337	0
57	20241008	185700	29784671	337	337	337	337	0
58	20241008	185600	29784671	337	337	337	337	0
59	20241008	185500	29784671	337	337	337	337	0
60	20241008	185400	29784671	337	337	337	337	0
61	20241008	185300	29784671	337	337	337	337	0
62	20241008	185200	29784671	337	337	337	337	901
63	20241008	185100	29784671	337	337	337	337	0
64	20241008	185000	29784671	337	337	337	337	0
65	20241008	184900	29784671	337	337	337	337	0
66	20241008	184800	29784671	337	337	337	337	0
67	20241008	184700	29784671	337	337	337	337	0
68	20241008	184600	29784671	337	337	337	337	0
69	20241008	184500	29784671	337	337	337	337	0
70	20241008	184400	29784671	337	337	337	337	0
71	20241008	184300	29784671	337	337	337	337	0
72	20241008	184200	29784671	337	337	337	337	0
73	20241008	184100	29784671	337	337	337	337	0
74	20241008	184000	29784671	337	337	337	337	0
75	20241008	183900	29784671	337	337	337	337	0
76	20241008	183800	29784671	337	337	337	337	0
77	20241008	183700	29784671	337	337	337	337	0
78	20241008	183600	29784671	337	337	337	337	0
79	20241008	183500	29784671	337	337	337	337	0
80	20241008	183400	29784671	337	337	337	337	0
81	20241008	183300	29784671	337	337	337	337	0
82	20241008	183200	29784671	337	337	337	337	0
83	20241008	183100	29784671	337	337	337	337	0
84	20241008	183000	29784671	337	337	337	337	0
85	20241008	182900	29784671	337	337	337	337	0
86	20241008	182800	29784671	337	337	337	337	0
87	20241008	182700	29784671	337	337	337	337	0
88	20241008	182600	29784671	337	337	337	337	0
89	20241008	182500	29784671	337	337	337	337	0
90	20241008	182400	29784671	337	337	337	337	0
91	20241008	182300	29784671	337	337	337	337	0
92	20241008	182200	29784671	337	337	337	337	901
93	20241008	182100	29784671	337	337	337	337	0
94	20241008	182000	29784671	337	337	337	337	0
95	20241008	181900	29784671	337	337	337	337	0
96	20241008	181800	29784671	337	337	337	337	0
97	20241008	181700	29784671	337	337	337	337	0
98	20241008	181600	29784671	337	337	337	337	0
99	20241008	181500	29784671	337	337	337	337	0
100	20241008	181400	29784671	337	337	337	337	0
101	20241008	181300	29784671	337	337	337	337	0
102	20241008	181200	29784671	337	337	337	337	0
103	20241008	181100	29784671	337	337	337	337	0
104	20241008	181000	29784671	337	337	337	337	0
105	20241008	180900	29784671	337	337	337	337	0
106	20241008	180800	29784671	337	337	337	337	0
107	20241008	180700	29784671	337	337	337	337	0
108	20241008	180600	29784671	337	337	337	337	0
109	20241008	180500	29784671	337	337	337	337	0
110	20241008	180400	29784671	337	337	337	337	0
111	20241008	180300	29784671	337	337	337	337	0
112	20241008	180200	29784671	337	337	337	337	0
113	20241008	180100	29784671	337	337	337	337	0
114	20241008	180000	29784671	337	337	337	337	0
115	20241008	175900	29784671	337	337	337	337	0
116	20241008	175800	29784671	337	337	337	337	0
117	20241008	175700	29784671	337	337	337	337	0
118	20241008	175600	29784671	337	337	337	337	0
119	20241008	175500	29784671	337	337	337	337	0
120	20241008	175400	29784671	337	337	337	337	0
121	20241008	175300	29784671	337	337	337	337	0
122	20241008	175200	29784671	337	337	337	337	901
123	20241008	175100	29784671	337	337	337	337	0
124	20241008	175000	29784671	337	337	337	337	0
125	20241008	174900	29784671	337	337	337	337	0
126	20241008	174800	29784671	337	337	337	337	0
127	20241008	174700	29784671	337	337	337	337	0
128	20241008	174600	29784671	337	337	337	337	0
129	20241008	174500	29784671	337	337	337	337	0
130	20241008	174400	29784671	337	337	337	337	0
131	20241008	174300	29784671	337	337	337	337	0
132	20241008	174200	29784671	337	337	337	337	0
133	20241008	174100	29784671	337	337	337	337	0
134	20241008	174000	29784671	337	337	337	337	0
135	20241008	173900	29784671	337	337	337	337	0
136	20241008	173800	29784671	337	337	337	337	0
137	20241008	173700	29784671	337	337	337	337	0
138	20241008	173600	29784671	337	337	337	337	0
139	20241008	173500	29784671	337	337	337	337	0
140	20241008	173400	29784671	337	337	337	337	0
141	20241008	173300	29784671	337	337	337	337	0
142	20241008	173200	29784671	337	337	337	337	0
143	20241008	173100	29784671	337	337	337	337	0
144	20241008	173000	29784671	337	337	337	337	0
145	20241008	172900	29784671	337	337	337	337	0
146	20241008	172800	29784671	337	337	337	337	0
147	20241008	172700	29784671	337	337	337	337	0
148	20241008	172600	29784671	337	337	337	337	0
149	20241008	172500	29784671	337	337	337	337	0
150	20241008	172400	29784671	337	337	337	337	0
151	20241008	172300	29784671	337	337	337	337	0
152	20241008	172200	29784671	337	337	337	337	901
153	20241008	172100	29784671	337	337	337	337	0
154	20241008	172000	29784671	337	337	337	337	0
155	20241008	171900	29784671	337	337	337	337	0
156	20241008	171800	29784671	337	337	337	337	0
157	20241008	171700	29784671	337	337	337	337	0
158	20241008	171600	29784671	337	337	337	337	0
159	20241008	171500	29784671	337	337	337	337	0
160	20241008	171400	29784671	337	337	337	337	0
161	20241008	171300	29784671	337	337	337	337	0
162	20241008	171200	29784671	337	337	337	337	0
163	20241008	171100	29784671	337	337	337	337	0
164	20241008	171000	29784671	337	337	337	337	0
165	20241008	170900	29784671	337	337	337	337	0
166	20241008	170800	29784671	337	337	337	337	0
167	20241008	170700	29784671	337	337	337	337	0
168	20241008	170600	29784671	337	337	337	337	0
169	20241008	170500	29784671	337	337	337	337	0
170	20241008	170400	29784671	337	337	337	337	0
171	20241008	170300	29784671	337	337	337	337	0
172	20241008	170200	29784671	337	337	337	337	0
173	20241008	170100	29784671	337	337	337	337	0
174	20241008	170000	29784671	337	337	337	337	0
175	20241008	165900	29784671	337	337	337	337	0
176	20241008	165800	29784671	337	337	337	337	0
177	20241008	165700	29784671	337	337	337	337	0
178	20241008	165600	29784671	337	337	337	337	0
179	20241008	165500	29784671	337	337	337	337	0
180	20241008	165400	29784671	337	337	337	337	0
181	20241008	165300	29784671	337	337	337	337	0
182	20241008	165200	29784671	337	337	337	337	901
183	20241008	165100	29784671	337	337	337	337	0
184	20241008	165000	29784671	337	337	337	337	0
185	20241008	164900	29784671	337	337	337	337	0
186	20241008	164800	29784671	337	337	337	337	0
187	20241008	164700	29784671	337	337	337	337	0
188	20241008	164600	29784671	337	337	337	337	0
189	20241008	164500	29784671	337	337	337	337	0
190	20241008	164400	29784671	337	337	337	337	0
191	20241008	164300	29784671	337	337	337	337	0
192	20241008	164200	29784671	337	337	337	337	0
193	20241008	164100	29784671	337	337	337	337	0
194	20241008	164000	29784671	337	337	337	337	0
195	20241008	163900	29784671	337	337	337	337	0
196	20241008	163800	29784671	337	337	337	337	0
197	20241008	163700	29784671	337	337	337	337	0
198	20241008	163600	29784671	337	337	337	337	0
199	20241008	163500	29784671	337	337	337	337	0
200	20241008	163400	29784671	337	337	337	337	0
201	20241008	163300	29784671	337	337	337	337	0
202	20241008	163200	29784671	337	337	337	337	0
203	20241008	163100	29784671	337	337	337	337	0
204	20241008	163000	29784671	337	337	337	337	0
205	20241008	162900	29784671	337	337	337	337	0
206	20241008	162800	29784671	337	337	337	337	0
207	20241008	162700	29784671	337	337	337	337	0
208	20241008	162600	29784671	337	337	337	337	0
209	20241008	162500	29784671	337	337	337	337	0
210	20241008	162400	29784671	337	337	337	337	0
211	20241008	162300	29784671	337	337	337	337	0
212	20241008	162200	29784671	337	337	337	337	901
213	20241008	162100	29784671	337	337	337	337	0
214	20241008	162000	29784671	337	337	337	337	0
215	20241008	161900	29784671	337	337	337	337	0
216	20241008	161800	29784671	337	337	337	337	0
217	20241008	161700	29784671	337	337	337	337	0
218	20241008	161600	29784671	337	337	337	337	0
219	20241008	161500	29784671	337	337	337	337	0
220	20241008	161400	29784671	337	337	337	337	0
221	20241008	161300	29784671	337	337	337	337	0
222	20241008	161200	29784671	337	337	337	337	0
223	20241008	161100	29784671	337	337	337	337	0
224	20241008	161000	29784671	337	337	337	337	0
225	20241008	160900	29784671	337	337	337	337	0
226	20241008	160800	29784671	337	337	337	337	0
227	20241008	160700	29784671	337	337	337	337	0
228	20241008	160600	29784671	337	337	337	337	0
229	20241008	160500	29784671	337	337	337	337	0
230	20241008	160400	29784671	337	337	337	337	0
231	20241008	160300	29784671	337	337	337	337	0
232	20241008	160200	29784671	337	337	337	337	0
233	20241008	160100	29784671	337	337	337	337	0
234	20241008	160000	29784671	337	337	337	337	0
235	20241008	155900	29784671	337	337	337	337	0
236	20241008	155800	29784671	337	337	337	337	0
237	20241008	155700	29784671	337	337	337	337	0
238	20241008	155600	29784671	337	337	337	337	0
239	20241008	155500	29784671	337	337	337	337	0
240	20241008	155400	29784671	337	337	337	337	0
241	20241008	155300	29784671	337	337	337	337	0
242	20241008	155200	29784671	337	337	337	337	901
243	20241008	155100	29784671	337	337	337	337	0
244	20241008	155000	29784671	337	337	337	337	0
245	20241008	154900	29784671	337	337	337	337	0
246	20241008	154800	29784671	337	337	337	337	0
247	20241008	154700	29784671	337	337	337	337	0
248	20241008	154600	29784671	337	337	337	337	0
249	20241008	154500	29784671	337	337	337	337	0
250	20241008	154400	29784671	337	337	337	337	0
251	20241008	154300	29784671	337	337	337	337	0
252	20241008	154200	29784671	337	337	337	337	0
253	20241008	154100	29784671	337	337	337	337	0
254	20241008	154000	29784671	337	337	337	337	0
255	20241008	153900	29784671	337	337	337	337	0
256	20241008	153800	29784671	337	337	337	337	0
257	20241008	153700	29784671	337	337	337	337	0
258	20241008	153600	29784671	337	337	337	337	0
259	20241008	153500	29784671	337	337	337	337	0
260	20241008	153400	29784671	337	337	337	337	0
261	20241008	153300	29784671	337	337	337	337	0
262	20241008	153200	29784671	337	337	337	337	0
263	20241008	153100	29784671	337	337	337	337	0
264	20241008	153000	29784671	337	337	337	337	901
265	20241008	152900	29481034	336	336	336	336	0
266	20241008	152800	29481034	336	336	336	336	0
267	20241008	152700	29481034	336	336	336	336	0
268	20241008	152600	29481034	336	336	336	336	0
269	20241008	152500	29481034	336	336	336	336	0
270	20241008	152400	29481034	336	336	336	336	0
271	20241008	152300	29481034	336	336	336	336	0
272	20241008	152200	29481034	336	336	336	336	0
273	20241008	152100	29481034	336	336	336	336	0
274	20241008	152000	29481034	336	336	336	336	0
275	20241008	151900	29481034	336	336	336	336	100
276	20241008	151800	29447434	334	334	334	334	0
277	20241008	151700	29447434	334	334	334	334	0
278	20241008	151600	29447434	334	334	334	334	0
279	20241008	151500	29447434	334	334	334	334	0
280	20241008	151400	29447434	334	334	334	334	0
281	20241008	151300	29447434	334	334	334	334	0
282	20241008	151200	29447434	334	334	334	334	0
283	20241008	151100	29447434	334	334	334	334	0
284	20241008	151000	29447434	334	334	334	334	0
285	20241008	150900	29447434	334	334	334	334	1
286	20241008	150800	29447100	337	337	337	337	0
287	20241008	150700	29447100	337	337	337	337	0
288	20241008	150600	29447100	337	337	337	337	15
289	20241008	150500	29442045	336	336	336	336	0
290	20241008	150400	29442045	336	336	336	336	0
291	20241008	150300	29442045	336	336	336	336	0
292	20241008	150200	29442045	336	336	336	336	0
293	20241008	150100	29442045	336	336	336	336	0
294	20241008	150000	29442045	336	336	336	336	7
295	20241008	145900	29439693	336	336	336	336	0
296	20241008	145800	29439693	336	336	336	336	0
297	20241008	145700	29439693	336	336	336	336	4
298	20241008	145600	29438349	337	337	337	337	0
299	20241008	145500	29438349	337	337	337	337	0
300	20241008	145400	29438349	337	337	337	337	0
301	20241008	145300	29438349	337	337	337	337	100
302	20241008	145200	29404649	337	337	337	337	0
303	20241008	145100	29404649	337	337	337	337	0
304	20241008	145000	29404649	337	337	337	337	1
305	20241008	144900	29404312	336	336	336	336	0
306	20241008	144800	29404312	336	336	336	336	0
307	20241008	144700	29404312	336	336	336	336	0
308	20241008	144600	29404312	336	336	336	336	7
309	20241008	144500	29401960	335	335	335	335	0
310	20241008	144400	29401960	335	335	335	335	0
311	20241008	144300	29401960	335	335	335	335	0
312	20241008	144200	29401960	335	335	335	335	0
313	20241008	144100	29401960	335	335	335	335	0
314	20241008	144000	29401960	335	335	335	335	0
315	20241008	143900	29401960	335	335	335	335	0
316	20241008	143800	29401960	335	335	335	335	0
317	20241008	143700	29401960	335	335	335	335	0
318	20241008	143600	29401960	335	335	335	335	500
319	20241008	143500	29234460	338	338	338	338	0
320	20241008	143400	29234460	338	338	338	338	0
321	20241008	143300	29234460	338	338	338	338	0
322	20241008	143200	29234460	338	335	338	335	16661
323	20241008	143100	23629275	335	335	335	335	0
324	20241008	143000	23629275	335	335	335	335	88
325	20241008	142900	23599795	334	334	334	334	0
326	20241008	142800	23599795	334	335	335	334	2
327	20241008	142700	23599126	335	335	335	335	0
328	20241008	142600	23599126	335	335	335	335	0
329	20241008	142500	23599126	335	335	335	335	10
330	20241008	142400	23595776	335	335	335	335	0
331	20241008	142300	23595776	335	335	335	335	0
332	20241008	142200	23595776	335	335	335	335	0
333	20241008	142100	23595776	335	335	335	335	0
334	20241008	142000	23595776	335	335	335	335	2
335	20241008	141900	23595106	334	334	334	334	0
336	20241008	141800	23595106	334	334	334	334	0
337	20241008	141700	23595106	334	334	334	334	0
338	20241008	141600	23595106	334	334	334	334	0
339	20241008	141500	23595106	334	334	334	334	0
340	20241008	141400	23595106	334	334	334	334	46
341	20241008	141300	23579742	334	334	334	334	0
342	20241008	141200	23579742	334	334	334	334	0
343	20241008	141100	23579742	334	334	334	334	50
344	20241008	141000	23563042	335	335	335	335	0
345	20241008	140900	23563042	335	335	335	335	544
346	20241008	140800	23380802	335	335	335	335	0
347	20241008	140700	23380802	335	335	335	335	0
348	20241008	140600	23380802	335	335	335	335	24
349	20241008	140500	23372762	334	334	334	334	0
350	20241008	140400	23372762	334	334	334	334	0
351	20241008	140300	23372762	334	334	334	334	0
352	20241008	140200	23372762	334	334	334	334	0
353	20241008	140100	23372762	334	334	334	334	567
354	20241008	140000	23183384	334	334	334	334	0
355	20241008	135900	23183384	334	334	334	334	0
356	20241008	135800	23183384	334	334	334	334	0
357	20241008	135700	23183384	334	334	334	334	0
358	20241008	135600	23183384	334	334	334	334	24
359	20241008	135500	23175368	334	334	334	334	0
360	20241008	135400	23175368	334	334	334	334	0
361	20241008	135300	23175368	334	334	334	334	24
362	20241008	135200	23167352	334	334	334	334	0
363	20241008	135100	23167352	334	334	334	334	0
364	20241008	135000	23167352	334	334	334	334	0
365	20241008	134900	23167352	334	334	334	334	0
366	20241008	134800	23167352	334	334	334	334	0
367	20241008	134700	23167352	334	334	334	334	0
368	20241008	134600	23167352	334	333	334	333	2417
369	20241008	134500	22360665	333	333	333	333	0
370	20241008	134400	22360665	333	333	333	333	0
371	20241008	134300	22360665	333	333	333	333	24
372	20241008	134200	22352673	331	331	331	331	0
373	20241008	134100	22352673	331	331	331	331	0
374	20241008	134000	22352673	331	331	331	331	0
375	20241008	133900	22352673	331	331	331	331	0
376	20241008	133800	22352673	331	331	331	331	0
377	20241008	133700	22352673	331	331	331	331	0
378	20241008	133600	22352673	331	331	331	331	0
379	20241008	133500	22352673	331	331	331	331	3961
380	20241008	133400	21041582	331	331	331	331	0
381	20241008	133300	21041582	331	331	331	331	0
382	20241008	133200	21041582	331	331	331	331	0
383	20241008	133100	21041582	331	331	331	331	24
384	20241008	133000	21033638	331	331	331	331	0
385	20241008	132900	21033638	331	331	331	331	0
386	20241008	132800	21033638	331	331	331	331	0
387	20241008	132700	21033638	331	331	331	331	0
388	20241008	132600	21033638	331	331	331	331	24
389	20241008	132500	21025694	331	331	331	331	0
390	20241008	132400	21025694	331	331	331	331	0
391	20241008	132300	21025694	331	331	331	331	0
392	20241008	132200	21025694	331	331	331	331	0
393	20241008	132100	21025694	331	331	331	331	24
394	20241008	132000	21017750	331	331	331	331	0
395	20241008	131900	21017750	331	331	331	331	0
396	20241008	131800	21017750	331	331	331	331	1000
397	20241008	131700	20686750	331	331	331	331	0
398	20241008	131600	20686750	331	331	331	331	24
399	20241008	131500	20678806	331	331	331	331	888
400	20241008	131400	20384878	331	331	331	331	0
401	20241008	131300	20384878	331	331	331	331	0
402	20241008	131200	20384878	331	331	331	331	0
403	20241008	131100	20384878	331	331	331	331	0
404	20241008	131000	20384878	331	331	331	331	0
405	20241008	130900	20384878	331	331	331	331	0
406	20241008	130800	20384878	331	331	331	331	0
407	20241008	130700	20384878	331	331	331	331	0
408	20241008	130600	20384878	331	331	331	331	0
409	20241008	130500	20384878	331	331	331	331	0
410	20241008	130400	20384878	331	331	331	331	0
411	20241008	130300	20384878	331	331	331	331	0
412	20241008	130200	20384878	331	331	331	331	0
413	20241008	130100	20384878	331	331	331	331	0
414	20241008	130000	20384878	331	331	331	331	0
415	20241008	125900	20384878	331	331	331	331	5319
416	20241008	125800	18624289	331	331	331	331	0
417	20241008	125700	18624289	331	331	331	331	0
418	20241008	125600	18624289	331	331	331	331	0
419	20241008	125500	18624289	331	331	331	331	0
420	20241008	125400	18624289	331	331	331	331	0
421	20241008	125300	18624289	331	331	331	331	0
422	20241008	125200	18624289	331	331	331	331	0
423	20241008	125100	18624289	331	331	331	331	0
424	20241008	125000	18624289	331	331	331	331	0
425	20241008	124900	18624289	331	331	331	331	1
426	20241008	124800	18623958	331	331	331	331	0
427	20241008	124700	18623958	331	331	331	331	0
428	20241008	124600	18623958	331	331	331	331	0
429	20241008	124500	18623958	331	331	331	331	0
430	20241008	124400	18623958	331	331	331	331	0
431	20241008	124300	18623958	331	331	331	331	0
432	20241008	124200	18623958	331	331	331	331	0
433	20241008	124100	18623958	331	332	332	331	2500
434	20241008	124000	17795856	333	333	333	333	0
435	20241008	123900	17795856	333	333	333	333	0
436	20241008	123800	17795856	333	333	333	333	0
437	20241008	123700	17795856	333	333	333	333	0
438	20241008	123600	17795856	333	333	333	333	0
439	20241008	123500	17795856	333	333	333	333	0
440	20241008	123400	17795856	333	333	333	333	0
441	20241008	123300	17795856	333	333	333	333	0
442	20241008	123200	17795856	333	333	333	333	0
443	20241008	123100	17795856	333	333	333	333	0
444	20241008	123000	17795856	333	333	333	333	0
445	20241008	122900	17795856	333	333	333	333	0
446	20241008	122800	17795856	333	333	333	333	0
447	20241008	122700	17795856	333	333	333	333	0
448	20241008	122600	17795856	333	333	333	333	0
449	20241008	122500	17795856	333	333	333	333	0
450	20241008	122400	17795856	333	333	333	333	0
451	20241008	122300	17795856	333	333	333	333	0
452	20241008	122200	17795856	333	333	333	333	0
453	20241008	122100	17795856	333	333	333	333	0
454	20241008	122000	17795856	333	332	333	332	1000
455	20241008	121900	17462885	332	332	332	332	0
456	20241008	121800	17462885	332	332	332	332	0
457	20241008	121700	17462885	332	332	332	332	471
458	20241008	121600	17306513	333	333	333	333	0
459	20241008	121500	17306513	333	333	333	333	0
460	20241008	121400	17306513	333	333	333	333	0
461	20241008	121300	17306513	333	333	333	333	0
462	20241008	121200	17306513	333	333	333	333	0
463	20241008	121100	17306513	333	333	333	333	0
464	20241008	121000	17306513	333	333	333	333	0
465	20241008	120900	17306513	333	333	333	333	0
466	20241008	120800	17306513	333	333	333	333	0
467	20241008	120700	17306513	333	333	333	333	0
468	20241008	120600	17306513	333	333	333	333	0
469	20241008	120500	17306513	333	333	333	333	0
470	20241008	120400	17306513	333	333	333	333	0
471	20241008	120300	17306513	333	333	333	333	0
472	20241008	120200	17306513	333	333	333	333	0
473	20241008	120100	17306513	333	333	333	333	0
474	20241008	120000	17306513	333	333	333	333	0
475	20241008	115900	17306513	333	333	333	333	0
476	20241008	115800	17306513	333	333	333	333	0
477	20241008	115700	17306513	333	333	333	333	0
478	20241008	115600	17306513	333	333	333	333	2
479	20241008	115500	17305847	331	331	331	331	0
480	20241008	115400	17305847	331	331	331	331	0
481	20241008	115300	17305847	331	331	331	331	0
482	20241008	115200	17305847	331	331	331	331	0
483	20241008	115100	17305847	331	331	331	331	0
484	20241008	115000	17305847	331	331	331	331	0
485	20241008	114900	17305847	331	331	331	331	0
486	20241008	114800	17305847	331	331	331	331	0
487	20241008	114700	17305847	331	331	331	331	0
488	20241008	114600	17305847	331	331	331	331	0
489	20241008	114500	17305847	331	331	331	331	0
490	20241008	114400	17305847	331	331	331	331	0
491	20241008	114300	17305847	331	331	331	331	0
492	20241008	114200	17305847	331	331	331	331	0
493	20241008	114100	17305847	331	331	331	331	0
494	20241008	114000	17305847	331	331	331	331	0
495	20241008	113900	17305847	331	331	331	331	0
496	20241008	113800	17305847	331	331	331	331	0
497	20241008	113700	17305847	331	331	331	331	0
498	20241008	113600	17305847	331	331	331	331	80
499	20241008	113500	17279367	331	331	331	331	0
500	20241008	113400	17279367	331	331	331	331	0
501	20241008	113300	17279367	331	331	331	331	0
502	20241008	113200	17279367	331	331	331	331	0
503	20241008	113100	17279367	331	331	331	331	0
504	20241008	113000	17279367	331	331	331	331	1757
505	20241008	112900	16697800	331	331	331	331	0
506	20241008	112800	16697800	331	331	331	331	0
507	20241008	112700	16697800	331	331	331	331	0
508	20241008	112600	16697800	331	331	331	331	0
509	20241008	112500	16697800	331	331	331	331	0
510	20241008	112400	16697800	331	331	331	331	0
511	20241008	112300	16697800	331	331	331	331	5243
512	20241008	112200	14962367	330	331	331	330	33000
513	20241008	112100	4066038	335	335	335	335	0
514	20241008	112000	4066038	335	335	335	335	0
515	20241008	111900	4066038	335	335	335	335	0
516	20241008	111800	4066038	335	335	335	335	0
517	20241008	111700	4066038	335	335	335	335	0
518	20241008	111600	4066038	335	335	335	335	0
519	20241008	111500	4066038	335	335	335	335	0
520	20241008	111400	4066038	335	335	335	335	0
521	20241008	111300	4066038	335	335	335	335	0
522	20241008	111200	4066038	335	335	335	335	0
523	20241008	111100	4066038	335	335	335	335	0
524	20241008	111000	4066038	335	335	335	335	0
525	20241008	110900	4066038	335	335	335	335	0
526	20241008	110800	4066038	335	335	335	335	2
527	20241008	110700	4065368	331	331	331	331	0
528	20241008	110600	4065368	331	331	331	331	0
529	20241008	110500	4065368	331	331	331	331	0
530	20241008	110400	4065368	331	331	331	331	0
531	20241008	110300	4065368	331	331	331	331	0
532	20241008	110200	4065368	331	331	331	331	0
533	20241008	110100	4065368	331	331	331	331	0
534	20241008	110000	4065368	331	331	331	331	0
535	20241008	105900	4065368	331	334	334	331	91
536	20241008	105800	4035169	334	334	334	334	200
537	20241008	105700	3968369	334	334	334	334	0
538	20241008	105600	3968369	334	334	334	334	0
539	20241008	105500	3968369	334	334	334	334	0
540	20241008	105400	3968369	334	334	334	334	1874
541	20241008	105300	3342453	334	334	334	334	0
542	20241008	105200	3342453	334	334	334	334	0
543	20241008	105100	3342453	334	334	334	334	5
544	20241008	105000	3340783	334	331	334	331	16
545	20241008	104900	3335481	331	331	331	331	0
546	20241008	104800	3335481	331	331	331	331	0
547	20241008	104700	3335481	331	331	331	331	1
548	20241008	104600	3335150	334	334	334	334	0
549	20241008	104500	3335150	334	334	334	334	0
550	20241008	104400	3335150	334	334	334	334	0
551	20241008	104300	3335150	334	334	334	334	0
552	20241008	104200	3335150	334	334	334	334	0
553	20241008	104100	3335150	334	334	334	334	0
554	20241008	104000	3335150	334	334	334	334	0
555	20241008	103900	3335150	334	334	334	334	0
556	20241008	103800	3335150	334	334	334	334	0
557	20241008	103700	3335150	334	334	334	334	0
558	20241008	103600	3335150	334	334	334	334	9
559	20241008	103500	3332144	334	334	334	334	0
560	20241008	103400	3332144	334	334	334	334	0
561	20241008	103300	3332144	334	334	334	334	0
562	20241008	103200	3332144	334	334	334	334	0
563	20241008	103100	3332144	334	334	334	334	0
564	20241008	103000	3332144	334	334	334	334	0
565	20241008	102900	3332144	334	334	334	334	29
566	20241008	102800	3322458	334	334	334	334	0
567	20241008	102700	3322458	334	334	334	334	0
568	20241008	102600	3322458	334	334	334	334	0
569	20241008	102500	3322458	334	334	334	334	0
570	20241008	102400	3322458	334	334	334	334	3
571	20241008	102300	3321456	332	332	332	332	0
572	20241008	102200	3321456	332	332	332	332	0
573	20241008	102100	3321456	332	332	332	332	0
574	20241008	102000	3321456	332	332	332	332	0
575	20241008	101900	3321456	332	332	332	332	0
576	20241008	101800	3321456	332	332	332	332	0
577	20241008	101700	3321456	332	332	332	332	0
578	20241008	101600	3321456	332	332	332	332	0
579	20241008	101500	3321456	332	332	332	332	0
580	20241008	101400	3321456	332	332	332	332	0
581	20241008	101300	3321456	332	332	332	332	0
582	20241008	101200	3321456	332	333	333	332	1000
583	20241008	101100	2989453	334	334	334	334	48
584	20241008	101000	2973421	334	334	334	334	24
585	20241008	100900	2965405	335	335	335	335	0
586	20241008	100800	2965405	335	335	335	335	0
587	20241008	100700	2965405	335	335	335	335	0
588	20241008	100600	2965405	335	335	335	335	0
589	20241008	100500	2965405	335	335	335	335	21
590	20241008	100400	2958370	334	334	334	334	89
591	20241008	100300	2928644	335	335	335	335	0
592	20241008	100200	2928644	335	335	335	335	27
593	20241008	100100	2919599	335	335	335	335	0
594	20241008	100000	2919599	335	335	335	335	24
595	20241008	095900	2911559	335	335	335	335	1
596	20241008	095800	2911224	335	335	335	335	0
597	20241008	095700	2911224	335	335	335	335	0
598	20241008	095600	2911224	335	335	335	335	0
599	20241008	095500	2911224	335	335	335	335	0
600	20241008	095400	2911224	335	335	335	335	147
601	20241008	095300	2861979	335	335	335	335	24
602	20241008	095200	2853939	335	335	335	335	0
603	20241008	095100	2853939	335	335	335	335	0
604	20241008	095000	2853939	335	335	335	335	24
605	20241008	094900	2845899	335	335	335	335	0
606	20241008	094800	2845899	335	335	335	335	0
607	20241008	094700	2845899	335	335	335	335	0
608	20241008	094600	2845899	335	335	335	335	2
609	20241008	094500	2845229	335	335	335	335	0
610	20241008	094400	2845229	335	335	335	335	0
611	20241008	094300	2845229	335	335	335	335	0
612	20241008	094200	2845229	335	335	335	335	0
613	20241008	094100	2845229	335	335	335	335	75
614	20241008	094000	2820104	335	335	335	335	21
615	20241008	093900	2813069	335	335	335	335	0
616	20241008	093800	2813069	335	335	335	335	0
617	20241008	093700	2813069	335	335	335	335	0
618	20241008	093600	2813069	335	335	335	335	42
619	20241008	093500	2798999	335	335	335	335	1
620	20241008	093400	2798664	335	335	335	335	1
621	20241008	093300	2798329	335	335	335	335	0
622	20241008	093200	2798329	335	335	335	335	0
623	20241008	093100	2798329	335	335	335	335	2
624	20241008	093000	2797659	332	332	332	332	0
625	20241008	092900	2797659	332	332	332	332	0
626	20241008	092800	2797659	332	332	332	332	59
627	20241008	092700	2778071	331	335	335	331	750
628	20241008	092600	2529230	336	336	336	336	0
629	20241008	092500	2529230	336	336	336	336	1
630	20241008	092400	2528894	336	336	336	336	0
631	20241008	092300	2528894	336	336	336	336	59
632	20241008	092200	2509070	336	336	336	336	0
633	20241008	092100	2509070	336	336	336	336	24
634	20241008	092000	2501006	335	335	335	335	0
635	20241008	091900	2501006	335	335	335	335	3062
636	20241008	091800	1475236	335	335	335	335	2938
637	20241008	091700	491006	336	336	336	336	1
638	20241008	091600	490670	336	336	336	336	0
639	20241008	091500	490670	336	336	336	336	0
640	20241008	091400	490670	336	336	336	336	0
641	20241008	091300	490670	336	336	336	336	101
642	20241008	091200	456734	336	336	336	336	0
643	20241008	091100	456734	336	336	336	336	0
644	20241008	091000	456734	336	336	336	336	0
645	20241008	090900	456734	336	336	336	336	0
646	20241008	090800	456734	336	336	336	336	0
647	20241008	090700	456734	336	336	336	336	0
648	20241008	090600	456734	336	336	336	336	1
649	20241008	090500	456398	337	337	337	337	0
650	20241008	090400	456398	337	337	337	337	0
651	20241008	090300	456398	337	336	337	336	802
652	20241008	090200	186924	336	336	336	336	0
653	20241008	090100	186924	336	336	336	336	2
654	20241008	090000	186252	332	332	332	332	561