KissMeData/138360/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	202400	735354262	894	894	894	894	7792
3	20241010	202300	735354262	894	894	894	894	0
4	20241010	202200	735354262	894	894	894	894	0
5	20241010	202100	735354262	894	894	894	894	0
6	20241010	202000	735354262	894	894	894	894	0
7	20241010	201900	735354262	894	894	894	894	0
8	20241010	201800	735354262	894	894	894	894	0
9	20241010	201700	735354262	894	894	894	894	0
10	20241010	201600	735354262	894	894	894	894	0
11	20241010	201500	735354262	894	894	894	894	0
12	20241010	201400	735354262	894	894	894	894	0
13	20241010	201300	735354262	894	894	894	894	0
14	20241010	201200	735354262	894	894	894	894	0
15	20241010	201100	735354262	894	894	894	894	0
16	20241010	201000	735354262	894	894	894	894	0
17	20241010	200900	735354262	894	894	894	894	0
18	20241010	200800	735354262	894	894	894	894	0
19	20241010	200700	735354262	894	894	894	894	0
20	20241010	200600	735354262	894	894	894	894	0
21	20241010	200500	735354262	894	894	894	894	0
22	20241010	200400	735354262	894	894	894	894	0
23	20241010	200300	735354262	894	894	894	894	0
24	20241010	200200	735354262	894	894	894	894	0
25	20241010	200100	735354262	894	894	894	894	0
26	20241010	200000	735354262	894	894	894	894	0
27	20241010	195900	735354262	894	894	894	894	0
28	20241010	195800	735354262	894	894	894	894	0
29	20241010	195700	735354262	894	894	894	894	0
30	20241010	195600	735354262	894	894	894	894	0
31	20241010	195500	735354262	894	894	894	894	0
32	20241010	195400	735354262	894	894	894	894	7792
33	20241010	195300	735354262	894	894	894	894	0
34	20241010	195200	735354262	894	894	894	894	0
35	20241010	195100	735354262	894	894	894	894	0
36	20241010	195000	735354262	894	894	894	894	0
37	20241010	194900	735354262	894	894	894	894	0
38	20241010	194800	735354262	894	894	894	894	0
39	20241010	194700	735354262	894	894	894	894	0
40	20241010	194600	735354262	894	894	894	894	0
41	20241010	194500	735354262	894	894	894	894	0
42	20241010	194400	735354262	894	894	894	894	0
43	20241010	194300	735354262	894	894	894	894	0
44	20241010	194200	735354262	894	894	894	894	0
45	20241010	194100	735354262	894	894	894	894	0
46	20241010	194000	735354262	894	894	894	894	0
47	20241010	193900	735354262	894	894	894	894	0
48	20241010	193800	735354262	894	894	894	894	0
49	20241010	193700	735354262	894	894	894	894	0
50	20241010	193600	735354262	894	894	894	894	0
51	20241010	193500	735354262	894	894	894	894	0
52	20241010	193400	735354262	894	894	894	894	0
53	20241010	193300	735354262	894	894	894	894	0
54	20241010	193200	735354262	894	894	894	894	0
55	20241010	193100	735354262	894	894	894	894	0
56	20241010	193000	735354262	894	894	894	894	0
57	20241010	192900	735354262	894	894	894	894	0
58	20241010	192800	735354262	894	894	894	894	0
59	20241010	192700	735354262	894	894	894	894	0
60	20241010	192600	735354262	894	894	894	894	0
61	20241010	192500	735354262	894	894	894	894	0
62	20241010	192400	735354262	894	894	894	894	7792
63	20241010	192300	735354262	894	894	894	894	0
64	20241010	192200	735354262	894	894	894	894	0
65	20241010	192100	735354262	894	894	894	894	0
66	20241010	192000	735354262	894	894	894	894	0
67	20241010	191900	735354262	894	894	894	894	0
68	20241010	191800	735354262	894	894	894	894	0
69	20241010	191700	735354262	894	894	894	894	0
70	20241010	191600	735354262	894	894	894	894	0
71	20241010	191500	735354262	894	894	894	894	0
72	20241010	191400	735354262	894	894	894	894	0
73	20241010	191300	735354262	894	894	894	894	0
74	20241010	191200	735354262	894	894	894	894	0
75	20241010	191100	735354262	894	894	894	894	0
76	20241010	191000	735354262	894	894	894	894	0
77	20241010	190900	735354262	894	894	894	894	0
78	20241010	190800	735354262	894	894	894	894	0
79	20241010	190700	735354262	894	894	894	894	0
80	20241010	190600	735354262	894	894	894	894	0
81	20241010	190500	735354262	894	894	894	894	0
82	20241010	190400	735354262	894	894	894	894	0
83	20241010	190300	735354262	894	894	894	894	0
84	20241010	190200	735354262	894	894	894	894	0
85	20241010	190100	735354262	894	894	894	894	0
86	20241010	190000	735354262	894	894	894	894	0
87	20241010	185900	735354262	894	894	894	894	0
88	20241010	185800	735354262	894	894	894	894	0
89	20241010	185700	735354262	894	894	894	894	0
90	20241010	185600	735354262	894	894	894	894	0
91	20241010	185500	735354262	894	894	894	894	0
92	20241010	185400	735354262	894	894	894	894	7792
93	20241010	185300	735354262	894	894	894	894	0
94	20241010	185200	735354262	894	894	894	894	0
95	20241010	185100	735354262	894	894	894	894	0
96	20241010	185000	735354262	894	894	894	894	0
97	20241010	184900	735354262	894	894	894	894	0
98	20241010	184800	735354262	894	894	894	894	0
99	20241010	184700	735354262	894	894	894	894	0
100	20241010	184600	735354262	894	894	894	894	0
101	20241010	184500	735354262	894	894	894	894	0
102	20241010	184400	735354262	894	894	894	894	0
103	20241010	184300	735354262	894	894	894	894	0
104	20241010	184200	735354262	894	894	894	894	0
105	20241010	184100	735354262	894	894	894	894	0
106	20241010	184000	735354262	894	894	894	894	0
107	20241010	183900	735354262	894	894	894	894	0
108	20241010	183800	735354262	894	894	894	894	0
109	20241010	183700	735354262	894	894	894	894	0
110	20241010	183600	735354262	894	894	894	894	0
111	20241010	183500	735354262	894	894	894	894	0
112	20241010	183400	735354262	894	894	894	894	0
113	20241010	183300	735354262	894	894	894	894	0
114	20241010	183200	735354262	894	894	894	894	0
115	20241010	183100	735354262	894	894	894	894	0
116	20241010	183000	735354262	894	894	894	894	0
117	20241010	182900	735354262	894	894	894	894	0
118	20241010	182800	735354262	894	894	894	894	0
119	20241010	182700	735354262	894	894	894	894	0
120	20241010	182600	735354262	894	894	894	894	0
121	20241010	182500	735354262	894	894	894	894	0
122	20241010	182400	735354262	894	894	894	894	7792
123	20241010	182300	735354262	894	894	894	894	0
124	20241010	182200	735354262	894	894	894	894	0
125	20241010	182100	735354262	894	894	894	894	0
126	20241010	182000	735354262	894	894	894	894	0
127	20241010	181900	735354262	894	894	894	894	0
128	20241010	181800	735354262	894	894	894	894	0
129	20241010	181700	735354262	894	894	894	894	0
130	20241010	181600	735354262	894	894	894	894	0
131	20241010	181500	735354262	894	894	894	894	0
132	20241010	181400	735354262	894	894	894	894	0
133	20241010	181300	735354262	894	894	894	894	0
134	20241010	181200	735354262	894	894	894	894	0
135	20241010	181100	735354262	894	894	894	894	0
136	20241010	181000	735354262	894	894	894	894	0
137	20241010	180900	735354262	894	894	894	894	0
138	20241010	180800	735354262	894	894	894	894	0
139	20241010	180700	735354262	894	894	894	894	0
140	20241010	180600	735354262	894	894	894	894	0
141	20241010	180500	735354262	894	894	894	894	0
142	20241010	180400	735354262	894	894	894	894	0
143	20241010	180300	735354262	894	894	894	894	0
144	20241010	180200	735354262	894	894	894	894	0
145	20241010	180100	735354262	894	894	894	894	0
146	20241010	180000	735354262	894	894	894	894	0
147	20241010	175900	735354262	894	894	894	894	0
148	20241010	175800	735354262	894	894	894	894	0
149	20241010	175700	735354262	894	894	894	894	0
150	20241010	175600	735354262	894	894	894	894	0
151	20241010	175500	735354262	894	894	894	894	0
152	20241010	175400	735354262	894	894	894	894	7792
153	20241010	175300	735354262	894	894	894	894	0
154	20241010	175200	735354262	894	894	894	894	0
155	20241010	175100	735354262	894	894	894	894	0
156	20241010	175000	735354262	894	894	894	894	0
157	20241010	174900	735354262	894	894	894	894	0
158	20241010	174800	735354262	894	894	894	894	0
159	20241010	174700	735354262	894	894	894	894	0
160	20241010	174600	735354262	894	894	894	894	0
161	20241010	174500	735354262	894	894	894	894	0
162	20241010	174400	735354262	894	894	894	894	0
163	20241010	174300	735354262	894	894	894	894	0
164	20241010	174200	735354262	894	894	894	894	0
165	20241010	174100	735354262	894	894	894	894	0
166	20241010	174000	735354262	894	894	894	894	0
167	20241010	173900	735354262	894	894	894	894	0
168	20241010	173800	735354262	894	894	894	894	0
169	20241010	173700	735354262	894	894	894	894	0
170	20241010	173600	735354262	894	894	894	894	0
171	20241010	173500	735354262	894	894	894	894	0
172	20241010	173400	735354262	894	894	894	894	0
173	20241010	173300	735354262	894	894	894	894	0
174	20241010	173200	735354262	894	894	894	894	0
175	20241010	173100	735354262	894	894	894	894	0
176	20241010	173000	735354262	894	894	894	894	0
177	20241010	172900	735354262	894	894	894	894	0
178	20241010	172800	735354262	894	894	894	894	0
179	20241010	172700	735354262	894	894	894	894	0
180	20241010	172600	735354262	894	894	894	894	0
181	20241010	172500	735354262	894	894	894	894	0
182	20241010	172400	735354262	894	894	894	894	7792
183	20241010	172300	735354262	894	894	894	894	0
184	20241010	172200	735354262	894	894	894	894	0
185	20241010	172100	735354262	894	894	894	894	0
186	20241010	172000	735354262	894	894	894	894	0
187	20241010	171900	735354262	894	894	894	894	0
188	20241010	171800	735354262	894	894	894	894	0
189	20241010	171700	735354262	894	894	894	894	0
190	20241010	171600	735354262	894	894	894	894	0
191	20241010	171500	735354262	894	894	894	894	0
192	20241010	171400	735354262	894	894	894	894	0
193	20241010	171300	735354262	894	894	894	894	0
194	20241010	171200	735354262	894	894	894	894	0
195	20241010	171100	735354262	894	894	894	894	0
196	20241010	171000	735354262	894	894	894	894	0
197	20241010	170900	735354262	894	894	894	894	0
198	20241010	170800	735354262	894	894	894	894	0
199	20241010	170700	735354262	894	894	894	894	0
200	20241010	170600	735354262	894	894	894	894	0
201	20241010	170500	735354262	894	894	894	894	0
202	20241010	170400	735354262	894	894	894	894	0
203	20241010	170300	735354262	894	894	894	894	0
204	20241010	170200	735354262	894	894	894	894	0
205	20241010	170100	735354262	894	894	894	894	0
206	20241010	170000	735354262	894	894	894	894	0
207	20241010	165900	735354262	894	894	894	894	0
208	20241010	165800	735354262	894	894	894	894	0
209	20241010	165700	735354262	894	894	894	894	0
210	20241010	165600	735354262	894	894	894	894	0
211	20241010	165500	735354262	894	894	894	894	0
212	20241010	165400	735354262	894	894	894	894	7792
213	20241010	165300	735354262	894	894	894	894	0
214	20241010	165200	735354262	894	894	894	894	0
215	20241010	165100	735354262	894	894	894	894	0
216	20241010	165000	735354262	894	894	894	894	0
217	20241010	164900	735354262	894	894	894	894	0
218	20241010	164800	735354262	894	894	894	894	0
219	20241010	164700	735354262	894	894	894	894	0
220	20241010	164600	735354262	894	894	894	894	0
221	20241010	164500	735354262	894	894	894	894	0
222	20241010	164400	735354262	894	894	894	894	0
223	20241010	164300	735354262	894	894	894	894	0
224	20241010	164200	735354262	894	894	894	894	0
225	20241010	164100	735354262	894	894	894	894	0
226	20241010	164000	735354262	894	894	894	894	0
227	20241010	163900	735354262	894	894	894	894	0
228	20241010	163800	735354262	894	894	894	894	0
229	20241010	163700	735354262	894	894	894	894	0
230	20241010	163600	735354262	894	894	894	894	0
231	20241010	163500	735354262	894	894	894	894	0
232	20241010	163400	735354262	894	894	894	894	0
233	20241010	163300	735354262	894	894	894	894	0
234	20241010	163200	735354262	894	894	894	894	0
235	20241010	163100	735354262	894	894	894	894	0
236	20241010	163000	735354262	894	894	894	894	0
237	20241010	162900	735354262	894	894	894	894	0
238	20241010	162800	735354262	894	894	894	894	0
239	20241010	162700	735354262	894	894	894	894	0
240	20241010	162600	735354262	894	894	894	894	0
241	20241010	162500	735354262	894	894	894	894	0
242	20241010	162400	735354262	894	894	894	894	7792
243	20241010	162300	735354262	894	894	894	894	0
244	20241010	162200	735354262	894	894	894	894	0
245	20241010	162100	735354262	894	894	894	894	0
246	20241010	162000	735354262	894	894	894	894	0
247	20241010	161900	735354262	894	894	894	894	0
248	20241010	161800	735354262	894	894	894	894	0
249	20241010	161700	735354262	894	894	894	894	0
250	20241010	161600	735354262	894	894	894	894	0
251	20241010	161500	735354262	894	894	894	894	0
252	20241010	161400	735354262	894	894	894	894	0
253	20241010	161300	735354262	894	894	894	894	0
254	20241010	161200	735354262	894	894	894	894	0
255	20241010	161100	735354262	894	894	894	894	0
256	20241010	161000	735354262	894	894	894	894	0
257	20241010	160900	735354262	894	894	894	894	0
258	20241010	160800	735354262	894	894	894	894	0
259	20241010	160700	735354262	894	894	894	894	0
260	20241010	160600	735354262	894	894	894	894	0
261	20241010	160500	735354262	894	894	894	894	0
262	20241010	160400	735354262	894	894	894	894	0
263	20241010	160300	735354262	894	894	894	894	0
264	20241010	160200	735354262	894	894	894	894	0
265	20241010	160100	735354262	894	894	894	894	0
266	20241010	160000	735354262	894	894	894	894	0
267	20241010	155900	735354262	894	894	894	894	0
268	20241010	155800	735354262	894	894	894	894	0
269	20241010	155700	735354262	894	894	894	894	0
270	20241010	155600	735354262	894	894	894	894	0
271	20241010	155500	735354262	894	894	894	894	0
272	20241010	155400	735354262	894	894	894	894	7792
273	20241010	155300	735354262	894	894	894	894	0
274	20241010	155200	735354262	894	894	894	894	0
275	20241010	155100	735354262	894	894	894	894	0
276	20241010	155000	735354262	894	894	894	894	0
277	20241010	154900	735354262	894	894	894	894	0
278	20241010	154800	735354262	894	894	894	894	0
279	20241010	154700	735354262	894	894	894	894	0
280	20241010	154600	735354262	894	894	894	894	0
281	20241010	154500	735354262	894	894	894	894	0
282	20241010	154400	735354262	894	894	894	894	0
283	20241010	154300	735354262	894	894	894	894	0
284	20241010	154200	735354262	894	894	894	894	0
285	20241010	154100	735354262	894	894	894	894	0
286	20241010	154000	735354262	894	894	894	894	0
287	20241010	153900	735354262	894	894	894	894	0
288	20241010	153800	735354262	894	894	894	894	0
289	20241010	153700	735354262	894	894	894	894	0
290	20241010	153600	735354262	894	894	894	894	0
291	20241010	153500	735354262	894	894	894	894	0
292	20241010	153400	735354262	894	894	894	894	0
293	20241010	153300	735354262	894	894	894	894	0
294	20241010	153200	735354262	894	894	894	894	0
295	20241010	153100	735354262	894	894	894	894	0
296	20241010	153000	735354262	894	894	894	894	7792
297	20241010	152900	728388214	888	888	888	888	0
298	20241010	152800	728388214	888	888	888	888	0
299	20241010	152700	728388214	888	888	888	888	0
300	20241010	152600	728388214	888	888	888	888	0
301	20241010	152500	728388214	888	888	888	888	0
302	20241010	152400	728388214	888	888	888	888	0
303	20241010	152300	728388214	888	888	888	888	0
304	20241010	152200	728388214	888	888	888	888	0
305	20241010	152100	728388214	888	888	888	888	0
306	20241010	152000	728388214	888	888	888	888	0
307	20241010	151900	728388214	888	891	891	887	10857
308	20241010	151800	718755340	898	898	898	898	5
309	20241010	151700	718750850	892	892	892	892	0
310	20241010	151600	718750850	892	892	892	892	0
311	20241010	151500	718750850	892	892	892	892	0
312	20241010	151400	718750850	892	898	898	892	21
313	20241010	151300	718731998	892	895	895	892	832
314	20241010	151200	717989254	895	899	899	895	2000
315	20241010	151100	716195054	899	899	899	899	1
316	20241010	151000	716194155	899	896	899	896	32
317	20241010	150900	716165392	893	893	893	893	150
318	20241010	150800	716031442	899	899	899	899	16
319	20241010	150700	716017058	900	896	900	896	3404
320	20241010	150600	712958290	896	896	896	896	0
321	20241010	150500	712958290	896	896	896	896	270
322	20241010	150400	712716370	893	893	893	893	0
323	20241010	150300	712716370	893	895	895	893	113
324	20241010	150200	712615435	895	894	895	893	1005
325	20241010	150100	711717094	894	893	894	893	334
326	20241010	150000	711418710	893	893	893	893	10
327	20241010	145900	711409780	891	891	891	891	0
328	20241010	145800	711409780	891	891	891	891	0
329	20241010	145700	711409780	891	891	891	891	0
330	20241010	145600	711409780	891	891	891	891	0
331	20241010	145500	711409780	891	891	891	891	0
332	20241010	145400	711409780	891	891	891	891	1000
333	20241010	145300	710518780	891	891	891	891	5
334	20241010	145200	710514325	891	891	891	891	140
335	20241010	145100	710389585	891	891	891	891	100
336	20241010	145000	710300485	891	891	891	891	308
337	20241010	144900	710026057	891	891	891	891	5
338	20241010	144800	710021602	891	891	891	891	100
339	20241010	144700	709932502	891	891	891	891	353
340	20241010	144600	709617979	894	894	894	894	0
341	20241010	144500	709617979	894	891	894	891	1500
342	20241010	144400	708278579	892	892	892	892	0
343	20241010	144300	708278579	892	892	892	892	0
344	20241010	144200	708278579	892	892	892	892	0
345	20241010	144100	708278579	892	892	892	892	0
346	20241010	144000	708278579	892	892	892	892	61
347	20241010	143900	708224167	894	894	894	894	0
348	20241010	143800	708224167	894	894	894	894	0
349	20241010	143700	708224167	894	894	894	894	0
350	20241010	143600	708224167	894	894	894	894	1
351	20241010	143500	708223273	892	892	892	892	0
352	20241010	143400	708223273	892	892	892	892	0
353	20241010	143300	708223273	892	892	892	892	500
354	20241010	143200	707777273	891	891	891	891	0
355	20241010	143100	707777273	891	891	891	891	300
356	20241010	143000	707509973	891	891	891	891	0
357	20241010	142900	707509973	891	891	891	891	1
358	20241010	142800	707509082	894	894	894	894	0
359	20241010	142700	707509082	894	894	894	894	0
360	20241010	142600	707509082	894	894	894	894	0
361	20241010	142500	707509082	894	894	894	894	1
362	20241010	142400	707508188	892	892	892	892	0
363	20241010	142300	707508188	892	892	892	892	0
364	20241010	142200	707508188	892	892	892	892	568
365	20241010	142100	707001532	892	892	892	892	5
366	20241010	142000	706997072	892	892	892	892	0
367	20241010	141900	706997072	892	892	892	892	330
368	20241010	141800	706702712	892	892	892	892	0
369	20241010	141700	706702712	892	892	892	892	38
370	20241010	141600	706668816	892	892	892	892	27
371	20241010	141500	706644732	895	895	895	895	1194
372	20241010	141400	705576102	891	891	891	891	349
373	20241010	141300	705265143	891	891	891	891	1337
374	20241010	141200	704073876	888	888	888	888	209
375	20241010	141100	703888284	888	888	888	888	0
376	20241010	141000	703888284	888	888	888	888	0
377	20241010	140900	703888284	888	887	888	887	35
378	20241010	140800	703857238	887	887	887	887	1
379	20241010	140700	703856351	885	885	885	885	0
380	20241010	140600	703856351	885	885	885	885	0
381	20241010	140500	703856351	885	885	885	885	0
382	20241010	140400	703856351	885	885	885	885	0
383	20241010	140300	703856351	885	885	885	885	0
384	20241010	140200	703856351	885	885	885	885	0
385	20241010	140100	703856351	885	885	885	885	0
386	20241010	140000	703856351	885	885	885	885	0
387	20241010	135900	703856351	885	885	885	885	0
388	20241010	135800	703856351	885	885	885	885	0
389	20241010	135700	703856351	885	885	885	885	1381
390	20241010	135600	702634166	884	884	884	884	0
391	20241010	135500	702634166	884	884	884	884	2001
392	20241010	135400	700865282	884	884	884	884	2719
393	20241010	135300	698461686	884	885	885	884	8666
394	20241010	135200	690799514	886	886	886	886	0
395	20241010	135100	690799514	886	886	886	886	0
396	20241010	135000	690799514	886	886	886	886	0
397	20241010	134900	690799514	886	886	886	886	465
398	20241010	134800	690387524	891	891	891	891	0
399	20241010	134700	690387524	891	891	891	891	0
400	20241010	134600	690387524	891	891	891	891	0
401	20241010	134500	690387524	891	891	891	891	0
402	20241010	134400	690387524	891	891	891	891	0
403	20241010	134300	690387524	891	891	891	891	0
404	20241010	134200	690387524	891	891	891	891	0
405	20241010	134100	690387524	891	891	891	891	0
406	20241010	134000	690387524	891	890	891	890	114
407	20241010	133900	690286005	886	886	886	886	0
408	20241010	133800	690286005	886	886	886	886	0
409	20241010	133700	690286005	886	886	886	886	500
410	20241010	133600	689843005	886	886	886	886	40
411	20241010	133500	689807565	886	886	886	886	100
412	20241010	133400	689718965	886	886	886	886	0
413	20241010	133300	689718965	886	887	887	885	155
414	20241010	133200	689581713	894	894	894	894	0
415	20241010	133100	689581713	894	894	894	888	962
416	20241010	133000	688727445	888	888	888	888	1700
417	20241010	132900	687217845	888	889	889	888	4252
418	20241010	132800	683438938	889	889	889	889	1278
419	20241010	132700	682302796	889	889	889	889	12
420	20241010	132600	682292128	889	889	889	889	1740
421	20241010	132500	680745268	890	890	890	890	254
422	20241010	132400	680519208	888	888	888	888	0
423	20241010	132300	680519208	888	890	890	888	1747
424	20241010	132200	678966370	890	890	890	890	0
425	20241010	132100	678966370	890	891	891	890	538
426	20241010	132000	678487330	897	897	897	897	0
427	20241010	131900	678487330	897	897	897	897	0
428	20241010	131800	678487330	897	897	897	897	0
429	20241010	131700	678487330	897	897	897	897	0
430	20241010	131600	678487330	897	894	897	894	491
431	20241010	131500	678048370	894	894	894	894	0
432	20241010	131400	678048370	894	894	894	894	100
433	20241010	131300	677958970	894	894	894	894	0
434	20241010	131200	677958970	894	893	894	893	1118
435	20241010	131100	676959788	892	892	892	892	0
436	20241010	131000	676959788	892	892	892	892	4000
437	20241010	130900	673391788	892	891	892	891	573
438	20241010	130800	672880727	890	890	890	890	536
439	20241010	130700	672403687	890	889	890	889	2199
440	20241010	130600	670446777	890	890	890	890	465
441	20241010	130500	670032927	890	890	890	890	35
442	20241010	130400	670001777	891	891	891	891	0
443	20241010	130300	670001777	891	891	891	891	0
444	20241010	130200	670001777	891	891	891	891	0
445	20241010	130100	670001777	891	889	891	889	16
446	20241010	130000	669987524	888	888	888	888	1
447	20241010	125900	669986636	889	889	891	889	4
448	20241010	125800	669983077	889	890	890	889	2
449	20241010	125700	669981298	888	888	888	888	0
450	20241010	125600	669981298	888	888	888	888	0
451	20241010	125500	669981298	888	888	888	888	0
452	20241010	125400	669981298	888	893	893	888	6
453	20241010	125300	669975955	888	888	888	888	978
454	20241010	125200	669107491	888	888	888	888	8538
455	20241010	125100	661525747	890	891	891	890	11721
456	20241010	125000	651092866	891	891	891	891	1955
457	20241010	124900	649350961	891	891	891	891	0
458	20241010	124800	649350961	891	891	891	891	0
459	20241010	124700	649350961	891	891	891	891	0
460	20241010	124600	649350961	891	891	891	891	2000
461	20241010	124500	647568961	893	893	893	893	6000
462	20241010	124400	642210961	893	893	893	893	657
463	20241010	124300	641624260	893	893	893	893	0
464	20241010	124200	641624260	893	893	893	893	54
465	20241010	124100	641576038	897	896	897	896	2525
466	20241010	124000	639311412	895	895	895	895	0
467	20241010	123900	639311412	895	887	897	887	7840
468	20241010	123800	632322290	886	886	886	886	98
469	20241010	123700	632235462	883	885	885	883	632
470	20241010	123600	631677324	886	886	886	886	0
471	20241010	123500	631677324	886	886	886	886	77
472	20241010	123400	631609102	886	886	886	886	5
473	20241010	123300	631604672	886	886	886	886	0
474	20241010	123200	631604672	886	886	886	886	0
475	20241010	123100	631604672	886	886	886	886	0
476	20241010	123000	631604672	886	886	886	886	0
477	20241010	122900	631604672	886	886	886	886	0
478	20241010	122800	631604672	886	886	886	886	0
479	20241010	122700	631604672	886	886	886	886	0
480	20241010	122600	631604672	886	886	886	886	0
481	20241010	122500	631604672	886	886	886	886	0
482	20241010	122400	631604672	886	886	886	886	0
483	20241010	122300	631604672	886	886	886	886	0
484	20241010	122200	631604672	886	886	886	886	0
485	20241010	122100	631604672	886	886	886	886	1760
486	20241010	122000	630045312	886	886	886	886	0
487	20241010	121900	630045312	886	886	886	886	0
488	20241010	121800	630045312	886	886	886	886	0
489	20241010	121700	630045312	886	886	886	886	0
490	20241010	121600	630045312	886	886	886	886	0
491	20241010	121500	630045312	886	886	886	886	1
492	20241010	121400	630044426	882	882	882	882	1
493	20241010	121300	630043544	886	886	886	886	0
494	20241010	121200	630043544	886	886	886	886	207
495	20241010	121100	629860142	884	884	884	884	0
496	20241010	121000	629860142	884	884	884	884	0
497	20241010	120900	629860142	884	884	884	884	0
498	20241010	120800	629860142	884	884	884	884	2292
499	20241010	120700	627834014	884	884	884	884	1
500	20241010	120600	627833130	884	884	884	884	0
501	20241010	120500	627833130	884	881	884	881	35
502	20241010	120400	627802235	884	884	884	884	0
503	20241010	120300	627802235	884	884	884	884	9
504	20241010	120200	627794279	886	886	886	886	0
505	20241010	120100	627794279	886	886	886	886	0
506	20241010	120000	627794279	886	886	886	886	0
507	20241010	115900	627794279	886	886	886	886	0
508	20241010	115800	627794279	886	886	886	886	297
509	20241010	115700	627531137	886	886	886	886	0
510	20241010	115600	627531137	886	886	886	886	110
511	20241010	115500	627433677	880	880	880	880	0
512	20241010	115400	627433677	880	880	880	880	0
513	20241010	115300	627433677	880	880	880	880	276
514	20241010	115200	627190797	886	886	886	886	0
515	20241010	115100	627190797	886	886	886	886	0
516	20241010	115000	627190797	886	885	886	885	1160
517	20241010	114900	626163096	880	880	880	880	106
518	20241010	114800	626069816	880	886	886	880	5191
519	20241010	114700	621494156	886	886	886	886	0
520	20241010	114600	621494156	886	886	886	886	0
521	20241010	114500	621494156	886	883	886	883	254
522	20241010	114400	621269871	883	883	883	883	1747
523	20241010	114300	619727270	883	885	885	883	1963
524	20241010	114200	617993639	887	887	887	887	0
525	20241010	114100	617993639	887	887	887	887	0
526	20241010	114000	617993639	887	887	887	887	0
527	20241010	113900	617993639	887	887	887	887	3
528	20241010	113800	617990978	887	887	887	887	0
529	20241010	113700	617990978	887	883	887	883	1045
530	20241010	113600	617068227	884	884	884	884	0
531	20241010	113500	617068227	884	885	885	884	959
532	20241010	113400	616220171	888	888	888	888	100
533	20241010	113300	616131371	888	888	888	888	177
534	20241010	113200	615974195	888	888	888	888	0
535	20241010	113100	615974195	888	884	888	884	664
536	20241010	113000	615387111	884	885	885	884	518
537	20241010	112900	614929183	888	888	888	888	0
538	20241010	112800	614929183	888	888	888	888	1
539	20241010	112700	614928295	888	886	888	885	2342
540	20241010	112600	612855143	885	890	890	885	3373
541	20241010	112500	609858364	891	891	891	891	0
542	20241010	112400	609858364	891	891	891	891	100
543	20241010	112300	609769264	891	891	891	891	0
544	20241010	112200	609769264	891	891	891	891	0
545	20241010	112100	609769264	891	891	891	891	1625
546	20241010	112000	608321389	891	891	891	891	1
547	20241010	111900	608320498	891	890	891	890	265
548	20241010	111800	608084419	889	889	889	889	46
549	20241010	111700	608043525	892	892	892	892	0
550	20241010	111600	608043525	892	891	892	889	1211
551	20241010	111500	606965923	889	889	889	889	0
552	20241010	111400	606965923	889	888	889	887	639
553	20241010	111300	606398298	887	887	887	887	0
554	20241010	111200	606398298	887	887	887	887	0
555	20241010	111100	606398298	887	887	887	887	9
556	20241010	111000	606390315	888	888	888	888	30
557	20241010	110900	606363675	888	887	888	887	51
558	20241010	110800	606318437	886	886	886	886	470
559	20241010	110700	605902017	889	889	889	889	0
560	20241010	110600	605902017	889	885	889	885	279
561	20241010	110500	605653990	885	885	885	885	124
562	20241010	110400	605544250	885	885	885	884	754
563	20241010	110300	604877038	884	885	885	884	2324
564	20241010	110200	602822298	892	886	892	884	1361
565	20241010	110100	601618034	885	887	887	885	5642
566	20241010	110000	596618915	887	887	887	887	145
567	20241010	105900	596490300	887	887	887	887	107
568	20241010	105800	596395391	887	892	892	887	620
569	20241010	105700	595845391	887	888	893	886	1045
570	20241010	105600	594918994	888	890	890	888	1670
571	20241010	105500	593434395	895	894	895	894	97
572	20241010	105400	593347590	896	896	896	896	0
573	20241010	105300	593347590	896	896	896	896	1
574	20241010	105200	593346694	897	896	897	887	2638
575	20241010	105100	591003219	896	896	900	896	2266
576	20241010	105000	588972545	896	897	897	887	17502
577	20241010	104900	573381496	897	898	899	897	5422
578	20241010	104800	568517284	903	898	903	897	410
579	20241010	104700	568149142	900	904	904	900	7654
580	20241010	104600	561253389	904	902	904	901	1491
581	20241010	104500	559908416	903	904	907	903	2539
582	20241010	104400	557615325	908	901	910	901	7935
583	20241010	104300	550433972	900	897	900	896	3186
584	20241010	104200	547576775	902	898	902	897	4810
585	20241010	104100	543255840	901	893	902	893	5426
586	20241010	104000	538400447	893	910	920	889	47012
587	20241010	103900	495836104	919	941	958	904	242464
588	20241010	103800	268520818	930	930	930	930	0
589	20241010	103700	268520818	930	930	930	930	0
590	20241010	103600	268520818	930	880	930	880	42481
591	20241010	103500	230375778	880	880	880	880	11024
592	20241010	103400	220674658	880	879	880	878	4690
593	20241010	103300	216553818	879	878	880	878	5152
594	20241010	103200	212020449	877	879	880	877	2976
595	20241010	103100	209407958	880	882	882	878	3062
596	20241010	103000	206714522	880	888	888	880	3174
597	20241010	102900	203902150	889	887	889	887	1723
598	20241010	102800	202372677	888	883	888	878	4768
599	20241010	102700	198148915	883	879	883	877	4879
600	20241010	102600	193861371	879	883	883	879	10641
601	20241010	102500	184487233	883	886	887	883	16594
602	20241010	102400	169811531	886	884	888	883	11358
603	20241010	102300	159768626	884	899	909	884	44383
604	20241010	102200	120222484	906	900	911	892	53517
605	20241010	102100	72048272	941	941	941	941	0
606	20241010	102000	72048272	941	885	942	885	54855
607	20241010	101900	21633995	883	879	883	875	2513
608	20241010	101800	19421370	875	875	875	875	0
609	20241010	101700	19421370	875	872	875	872	1926
610	20241010	101600	17737792	873	869	873	869	2589
611	20241010	101500	15484159	869	867	869	867	5600
612	20241010	101400	10621861	866	866	866	866	2880
613	20241010	101300	8127781	866	865	866	865	967
614	20241010	101200	7290856	865	865	865	865	0
615	20241010	101100	7290856	865	865	865	865	0
616	20241010	101000	7290856	865	865	865	865	0
617	20241010	100900	7290856	865	865	865	865	2
618	20241010	100800	7289126	865	865	865	865	0
619	20241010	100700	7289126	865	864	865	864	2
620	20241010	100600	7287397	864	864	864	864	1360
621	20241010	100500	6112357	859	859	859	859	0
622	20241010	100400	6112357	859	859	859	859	0
623	20241010	100300	6112357	859	859	859	859	0
624	20241010	100200	6112357	859	859	859	859	0
625	20241010	100100	6112357	859	859	859	859	0
626	20241010	100000	6112357	859	859	859	859	0
627	20241010	095900	6112357	859	859	859	859	0
628	20241010	095800	6112357	859	859	859	859	0
629	20241010	095700	6112357	859	859	859	859	1000
630	20241010	095600	5253357	859	860	860	859	250
631	20241010	095500	5038587	864	864	864	864	0
632	20241010	095400	5038587	864	864	864	864	0
633	20241010	095300	5038587	864	864	864	864	0
634	20241010	095200	5038587	864	864	864	864	0
635	20241010	095100	5038587	864	864	864	864	0
636	20241010	095000	5038587	864	864	864	864	0
637	20241010	094900	5038587	864	864	864	864	0
638	20241010	094800	5038587	864	864	864	864	0
639	20241010	094700	5038587	864	864	864	864	0
640	20241010	094600	5038587	864	864	864	864	0
641	20241010	094500	5038587	864	864	864	864	0
642	20241010	094400	5038587	864	864	864	864	1
643	20241010	094300	5037723	864	864	864	864	1
644	20241010	094200	5036859	859	859	859	859	0
645	20241010	094100	5036859	859	859	859	859	20
646	20241010	094000	5019679	859	859	859	859	0
647	20241010	093900	5019679	859	859	859	859	0
648	20241010	093800	5019679	859	859	859	859	0
649	20241010	093700	5019679	859	859	859	859	0
650	20241010	093600	5019679	859	859	859	859	0
651	20241010	093500	5019679	859	859	859	859	0
652	20241010	093400	5019679	859	859	859	859	0
653	20241010	093300	5019679	859	859	859	859	746
654	20241010	093200	4378865	859	859	859	859	0
655	20241010	093100	4378865	859	859	859	859	0
656	20241010	093000	4378865	859	859	859	859	0
657	20241010	092900	4378865	859	859	859	859	0
658	20241010	092800	4378865	859	859	859	859	0
659	20241010	092700	4378865	859	859	859	859	0
660	20241010	092600	4378865	859	858	859	858	1030
661	20241010	092500	3495095	864	864	864	864	10
662	20241010	092400	3486455	864	864	864	864	0
663	20241010	092300	3486455	864	864	864	864	0
664	20241010	092200	3486455	864	864	864	864	1
665	20241010	092100	3485591	857	857	857	857	0
666	20241010	092000	3485591	857	858	858	857	2000
667	20241010	091900	1770261	858	858	858	858	174
668	20241010	091800	1620969	865	865	865	865	0
669	20241010	091700	1620969	865	865	865	865	0
670	20241010	091600	1620969	865	865	865	865	115
671	20241010	091500	1521494	865	865	865	865	0
672	20241010	091400	1521494	865	865	865	865	0
673	20241010	091300	1521494	865	865	865	865	0
674	20241010	091200	1521494	865	865	865	865	0
675	20241010	091100	1521494	865	858	865	858	2
676	20241010	091000	1519771	867	867	867	867	0
677	20241010	090900	1519771	867	867	867	867	0
678	20241010	090800	1519771	867	867	867	867	0
679	20241010	090700	1519771	867	867	867	867	0
680	20241010	090600	1519771	867	867	867	867	1
681	20241010	090500	1518904	857	857	857	857	0
682	20241010	090400	1518904	857	857	857	857	0
683	20241010	090300	1518904	857	857	857	857	100
684	20241010	090200	1433204	858	858	858	858	0
685	20241010	090100	1433204	858	858	858	858	300
686	20241010	090000	1175804	857	857	857	857	1372