KissMeData/328380/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	211900	20809043	936	936	936	936	1644
3	20241015	211800	20809043	936	936	936	936	0
4	20241015	211700	20809043	936	936	936	936	0
5	20241015	211600	20809043	936	936	936	936	0
6	20241015	211500	20809043	936	936	936	936	0
7	20241015	211400	20809043	936	936	936	936	0
8	20241015	211300	20809043	936	936	936	936	0
9	20241015	211200	20809043	936	936	936	936	0
10	20241015	211100	20809043	936	936	936	936	0
11	20241015	211000	20809043	936	936	936	936	0
12	20241015	210900	20809043	936	936	936	936	0
13	20241015	210800	20809043	936	936	936	936	0
14	20241015	210700	20809043	936	936	936	936	0
15	20241015	210600	20809043	936	936	936	936	0
16	20241015	210500	20809043	936	936	936	936	0
17	20241015	210400	20809043	936	936	936	936	0
18	20241015	210300	20809043	936	936	936	936	0
19	20241015	210200	20809043	936	936	936	936	0
20	20241015	210100	20809043	936	936	936	936	0
21	20241015	210000	20809043	936	936	936	936	0
22	20241015	205900	20809043	936	936	936	936	0
23	20241015	205800	20809043	936	936	936	936	0
24	20241015	205700	20809043	936	936	936	936	0
25	20241015	205600	20809043	936	936	936	936	0
26	20241015	205500	20809043	936	936	936	936	0
27	20241015	205400	20809043	936	936	936	936	0
28	20241015	205300	20809043	936	936	936	936	0
29	20241015	205200	20809043	936	936	936	936	0
30	20241015	205100	20809043	936	936	936	936	0
31	20241015	205000	20809043	936	936	936	936	0
32	20241015	204900	20809043	936	936	936	936	1644
33	20241015	204800	20809043	936	936	936	936	0
34	20241015	204700	20809043	936	936	936	936	0
35	20241015	204600	20809043	936	936	936	936	0
36	20241015	204500	20809043	936	936	936	936	0
37	20241015	204400	20809043	936	936	936	936	0
38	20241015	204300	20809043	936	936	936	936	0
39	20241015	204200	20809043	936	936	936	936	0
40	20241015	204100	20809043	936	936	936	936	0
41	20241015	204000	20809043	936	936	936	936	0
42	20241015	203900	20809043	936	936	936	936	0
43	20241015	203800	20809043	936	936	936	936	0
44	20241015	203700	20809043	936	936	936	936	0
45	20241015	203600	20809043	936	936	936	936	0
46	20241015	203500	20809043	936	936	936	936	0
47	20241015	203400	20809043	936	936	936	936	0
48	20241015	203300	20809043	936	936	936	936	0
49	20241015	203200	20809043	936	936	936	936	0
50	20241015	203100	20809043	936	936	936	936	0
51	20241015	203000	20809043	936	936	936	936	0
52	20241015	202900	20809043	936	936	936	936	0
53	20241015	202800	20809043	936	936	936	936	0
54	20241015	202700	20809043	936	936	936	936	0
55	20241015	202600	20809043	936	936	936	936	0
56	20241015	202500	20809043	936	936	936	936	0
57	20241015	202400	20809043	936	936	936	936	0
58	20241015	202300	20809043	936	936	936	936	0
59	20241015	202200	20809043	936	936	936	936	0
60	20241015	202100	20809043	936	936	936	936	0
61	20241015	202000	20809043	936	936	936	936	0
62	20241015	201900	20809043	936	936	936	936	1644
63	20241015	201800	20809043	936	936	936	936	0
64	20241015	201700	20809043	936	936	936	936	0
65	20241015	201600	20809043	936	936	936	936	0
66	20241015	201500	20809043	936	936	936	936	0
67	20241015	201400	20809043	936	936	936	936	0
68	20241015	201300	20809043	936	936	936	936	0
69	20241015	201200	20809043	936	936	936	936	0
70	20241015	201100	20809043	936	936	936	936	0
71	20241015	201000	20809043	936	936	936	936	0
72	20241015	200900	20809043	936	936	936	936	0
73	20241015	200800	20809043	936	936	936	936	0
74	20241015	200700	20809043	936	936	936	936	0
75	20241015	200600	20809043	936	936	936	936	0
76	20241015	200500	20809043	936	936	936	936	0
77	20241015	200400	20809043	936	936	936	936	0
78	20241015	200300	20809043	936	936	936	936	0
79	20241015	200200	20809043	936	936	936	936	0
80	20241015	200100	20809043	936	936	936	936	0
81	20241015	200000	20809043	936	936	936	936	0
82	20241015	195900	20809043	936	936	936	936	0
83	20241015	195800	20809043	936	936	936	936	0
84	20241015	195700	20809043	936	936	936	936	0
85	20241015	195600	20809043	936	936	936	936	0
86	20241015	195500	20809043	936	936	936	936	0
87	20241015	195400	20809043	936	936	936	936	0
88	20241015	195300	20809043	936	936	936	936	0
89	20241015	195200	20809043	936	936	936	936	0
90	20241015	195100	20809043	936	936	936	936	0
91	20241015	195000	20809043	936	936	936	936	0
92	20241015	194900	20809043	936	936	936	936	1644
93	20241015	194800	20809043	936	936	936	936	0
94	20241015	194700	20809043	936	936	936	936	0
95	20241015	194600	20809043	936	936	936	936	0
96	20241015	194500	20809043	936	936	936	936	0
97	20241015	194400	20809043	936	936	936	936	0
98	20241015	194300	20809043	936	936	936	936	0
99	20241015	194200	20809043	936	936	936	936	0
100	20241015	194100	20809043	936	936	936	936	0
101	20241015	194000	20809043	936	936	936	936	0
102	20241015	193900	20809043	936	936	936	936	0
103	20241015	193800	20809043	936	936	936	936	0
104	20241015	193700	20809043	936	936	936	936	0
105	20241015	193600	20809043	936	936	936	936	0
106	20241015	193500	20809043	936	936	936	936	0
107	20241015	193400	20809043	936	936	936	936	0
108	20241015	193300	20809043	936	936	936	936	0
109	20241015	193200	20809043	936	936	936	936	0
110	20241015	193100	20809043	936	936	936	936	0
111	20241015	193000	20809043	936	936	936	936	0
112	20241015	192900	20809043	936	936	936	936	0
113	20241015	192800	20809043	936	936	936	936	0
114	20241015	192700	20809043	936	936	936	936	0
115	20241015	192600	20809043	936	936	936	936	0
116	20241015	192500	20809043	936	936	936	936	0
117	20241015	192400	20809043	936	936	936	936	0
118	20241015	192300	20809043	936	936	936	936	0
119	20241015	192200	20809043	936	936	936	936	0
120	20241015	192100	20809043	936	936	936	936	0
121	20241015	192000	20809043	936	936	936	936	0
122	20241015	191900	20809043	936	936	936	936	1644
123	20241015	191800	20809043	936	936	936	936	0
124	20241015	191700	20809043	936	936	936	936	0
125	20241015	191600	20809043	936	936	936	936	0
126	20241015	191500	20809043	936	936	936	936	0
127	20241015	191400	20809043	936	936	936	936	0
128	20241015	191300	20809043	936	936	936	936	0
129	20241015	191200	20809043	936	936	936	936	0
130	20241015	191100	20809043	936	936	936	936	0
131	20241015	191000	20809043	936	936	936	936	0
132	20241015	190900	20809043	936	936	936	936	0
133	20241015	190800	20809043	936	936	936	936	0
134	20241015	190700	20809043	936	936	936	936	0
135	20241015	190600	20809043	936	936	936	936	0
136	20241015	190500	20809043	936	936	936	936	0
137	20241015	190400	20809043	936	936	936	936	0
138	20241015	190300	20809043	936	936	936	936	0
139	20241015	190200	20809043	936	936	936	936	0
140	20241015	190100	20809043	936	936	936	936	0
141	20241015	190000	20809043	936	936	936	936	0
142	20241015	185900	20809043	936	936	936	936	0
143	20241015	185800	20809043	936	936	936	936	0
144	20241015	185700	20809043	936	936	936	936	0
145	20241015	185600	20809043	936	936	936	936	0
146	20241015	185500	20809043	936	936	936	936	0
147	20241015	185400	20809043	936	936	936	936	0
148	20241015	185300	20809043	936	936	936	936	0
149	20241015	185200	20809043	936	936	936	936	0
150	20241015	185100	20809043	936	936	936	936	0
151	20241015	185000	20809043	936	936	936	936	0
152	20241015	184900	20809043	936	936	936	936	1644
153	20241015	184800	20809043	936	936	936	936	0
154	20241015	184700	20809043	936	936	936	936	0
155	20241015	184600	20809043	936	936	936	936	0
156	20241015	184500	20809043	936	936	936	936	0
157	20241015	184400	20809043	936	936	936	936	0
158	20241015	184300	20809043	936	936	936	936	0
159	20241015	184200	20809043	936	936	936	936	0
160	20241015	184100	20809043	936	936	936	936	0
161	20241015	184000	20809043	936	936	936	936	0
162	20241015	183900	20809043	936	936	936	936	0
163	20241015	183800	20809043	936	936	936	936	0
164	20241015	183700	20809043	936	936	936	936	0
165	20241015	183600	20809043	936	936	936	936	0
166	20241015	183500	20809043	936	936	936	936	0
167	20241015	183400	20809043	936	936	936	936	0
168	20241015	183300	20809043	936	936	936	936	0
169	20241015	183200	20809043	936	936	936	936	0
170	20241015	183100	20809043	936	936	936	936	0
171	20241015	183000	20809043	936	936	936	936	0
172	20241015	182900	20809043	936	936	936	936	0
173	20241015	182800	20809043	936	936	936	936	0
174	20241015	182700	20809043	936	936	936	936	0
175	20241015	182600	20809043	936	936	936	936	0
176	20241015	182500	20809043	936	936	936	936	0
177	20241015	182400	20809043	936	936	936	936	0
178	20241015	182300	20809043	936	936	936	936	0
179	20241015	182200	20809043	936	936	936	936	0
180	20241015	182100	20809043	936	936	936	936	0
181	20241015	182000	20809043	936	936	936	936	0
182	20241015	181900	20809043	936	936	936	936	1644
183	20241015	181800	20809043	936	936	936	936	0
184	20241015	181700	20809043	936	936	936	936	0
185	20241015	181600	20809043	936	936	936	936	0
186	20241015	181500	20809043	936	936	936	936	0
187	20241015	181400	20809043	936	936	936	936	0
188	20241015	181300	20809043	936	936	936	936	0
189	20241015	181200	20809043	936	936	936	936	0
190	20241015	181100	20809043	936	936	936	936	0
191	20241015	181000	20809043	936	936	936	936	0
192	20241015	180900	20809043	936	936	936	936	0
193	20241015	180800	20809043	936	936	936	936	0
194	20241015	180700	20809043	936	936	936	936	0
195	20241015	180600	20809043	936	936	936	936	0
196	20241015	180500	20809043	936	936	936	936	0
197	20241015	180400	20809043	936	936	936	936	0
198	20241015	180300	20809043	936	936	936	936	0
199	20241015	180200	20809043	936	936	936	936	0
200	20241015	180100	20809043	936	936	936	936	0
201	20241015	180000	20809043	936	936	936	936	0
202	20241015	175900	20809043	936	936	936	936	0
203	20241015	175800	20809043	936	936	936	936	0
204	20241015	175700	20809043	936	936	936	936	0
205	20241015	175600	20809043	936	936	936	936	0
206	20241015	175500	20809043	936	936	936	936	0
207	20241015	175400	20809043	936	936	936	936	0
208	20241015	175300	20809043	936	936	936	936	0
209	20241015	175200	20809043	936	936	936	936	0
210	20241015	175100	20809043	936	936	936	936	0
211	20241015	175000	20809043	936	936	936	936	0
212	20241015	174900	20809043	936	936	936	936	1644
213	20241015	174800	20809043	936	936	936	936	0
214	20241015	174700	20809043	936	936	936	936	0
215	20241015	174600	20809043	936	936	936	936	0
216	20241015	174500	20809043	936	936	936	936	0
217	20241015	174400	20809043	936	936	936	936	0
218	20241015	174300	20809043	936	936	936	936	0
219	20241015	174200	20809043	936	936	936	936	0
220	20241015	174100	20809043	936	936	936	936	0
221	20241015	174000	20809043	936	936	936	936	0
222	20241015	173900	20809043	936	936	936	936	0
223	20241015	173800	20809043	936	936	936	936	0
224	20241015	173700	20809043	936	936	936	936	0
225	20241015	173600	20809043	936	936	936	936	0
226	20241015	173500	20809043	936	936	936	936	0
227	20241015	173400	20809043	936	936	936	936	0
228	20241015	173300	20809043	936	936	936	936	0
229	20241015	173200	20809043	936	936	936	936	0
230	20241015	173100	20809043	936	936	936	936	0
231	20241015	173000	20809043	936	936	936	936	0
232	20241015	172900	20809043	936	936	936	936	0
233	20241015	172800	20809043	936	936	936	936	0
234	20241015	172700	20809043	936	936	936	936	0
235	20241015	172600	20809043	936	936	936	936	0
236	20241015	172500	20809043	936	936	936	936	0
237	20241015	172400	20809043	936	936	936	936	0
238	20241015	172300	20809043	936	936	936	936	0
239	20241015	172200	20809043	936	936	936	936	0
240	20241015	172100	20809043	936	936	936	936	0
241	20241015	172000	20809043	936	936	936	936	0
242	20241015	171900	20809043	936	936	936	936	1644
243	20241015	171800	20809043	936	936	936	936	0
244	20241015	171700	20809043	936	936	936	936	0
245	20241015	171600	20809043	936	936	936	936	0
246	20241015	171500	20809043	936	936	936	936	0
247	20241015	171400	20809043	936	936	936	936	0
248	20241015	171300	20809043	936	936	936	936	0
249	20241015	171200	20809043	936	936	936	936	0
250	20241015	171100	20809043	936	936	936	936	0
251	20241015	171000	20809043	936	936	936	936	0
252	20241015	170900	20809043	936	936	936	936	0
253	20241015	170800	20809043	936	936	936	936	0
254	20241015	170700	20809043	936	936	936	936	0
255	20241015	170600	20809043	936	936	936	936	0
256	20241015	170500	20809043	936	936	936	936	0
257	20241015	170400	20809043	936	936	936	936	0
258	20241015	170300	20809043	936	936	936	936	0
259	20241015	170200	20809043	936	936	936	936	0
260	20241015	170100	20809043	936	936	936	936	0
261	20241015	170000	20809043	936	936	936	936	0
262	20241015	165900	20809043	936	936	936	936	0
263	20241015	165800	20809043	936	936	936	936	0
264	20241015	165700	20809043	936	936	936	936	0
265	20241015	165600	20809043	936	936	936	936	0
266	20241015	165500	20809043	936	936	936	936	0
267	20241015	165400	20809043	936	936	936	936	0
268	20241015	165300	20809043	936	936	936	936	0
269	20241015	165200	20809043	936	936	936	936	0
270	20241015	165100	20809043	936	936	936	936	0
271	20241015	165000	20809043	936	936	936	936	0
272	20241015	164900	20809043	936	936	936	936	1644
273	20241015	164800	20809043	936	936	936	936	0
274	20241015	164700	20809043	936	936	936	936	0
275	20241015	164600	20809043	936	936	936	936	0
276	20241015	164500	20809043	936	936	936	936	0
277	20241015	164400	20809043	936	936	936	936	0
278	20241015	164300	20809043	936	936	936	936	0
279	20241015	164200	20809043	936	936	936	936	0
280	20241015	164100	20809043	936	936	936	936	0
281	20241015	164000	20809043	936	936	936	936	0
282	20241015	163900	20809043	936	936	936	936	0
283	20241015	163800	20809043	936	936	936	936	0
284	20241015	163700	20809043	936	936	936	936	0
285	20241015	163600	20809043	936	936	936	936	0
286	20241015	163500	20809043	936	936	936	936	0
287	20241015	163400	20809043	936	936	936	936	0
288	20241015	163300	20809043	936	936	936	936	0
289	20241015	163200	20809043	936	936	936	936	0
290	20241015	163100	20809043	936	936	936	936	0
291	20241015	163000	20809043	936	936	936	936	0
292	20241015	162900	20809043	936	936	936	936	0
293	20241015	162800	20809043	936	936	936	936	0
294	20241015	162700	20809043	936	936	936	936	0
295	20241015	162600	20809043	936	936	936	936	0
296	20241015	162500	20809043	936	936	936	936	0
297	20241015	162400	20809043	936	936	936	936	0
298	20241015	162300	20809043	936	936	936	936	0
299	20241015	162200	20809043	936	936	936	936	0
300	20241015	162100	20809043	936	936	936	936	0
301	20241015	162000	20809043	936	936	936	936	0
302	20241015	161900	20809043	936	936	936	936	1644
303	20241015	161800	20809043	936	936	936	936	0
304	20241015	161700	20809043	936	936	936	936	0
305	20241015	161600	20809043	936	936	936	936	0
306	20241015	161500	20809043	936	936	936	936	0
307	20241015	161400	20809043	936	936	936	936	0
308	20241015	161300	20809043	936	936	936	936	0
309	20241015	161200	20809043	936	936	936	936	0
310	20241015	161100	20809043	936	936	936	936	0
311	20241015	161000	20809043	936	936	936	936	0
312	20241015	160900	20809043	936	936	936	936	0
313	20241015	160800	20809043	936	936	936	936	0
314	20241015	160700	20809043	936	936	936	936	0
315	20241015	160600	20809043	936	936	936	936	0
316	20241015	160500	20809043	936	936	936	936	0
317	20241015	160400	20809043	936	936	936	936	0
318	20241015	160300	20809043	936	936	936	936	0
319	20241015	160200	20809043	936	936	936	936	0
320	20241015	160100	20809043	936	936	936	936	0
321	20241015	160000	20809043	936	936	936	936	0
322	20241015	155900	20809043	936	936	936	936	0
323	20241015	155800	20809043	936	936	936	936	0
324	20241015	155700	20809043	936	936	936	936	0
325	20241015	155600	20809043	936	936	936	936	0
326	20241015	155500	20809043	936	936	936	936	0
327	20241015	155400	20809043	936	936	936	936	0
328	20241015	155300	20809043	936	936	936	936	0
329	20241015	155200	20809043	936	936	936	936	0
330	20241015	155100	20809043	936	936	936	936	0
331	20241015	155000	20809043	936	936	936	936	0
332	20241015	154900	20809043	936	936	936	936	1644
333	20241015	154800	20809043	936	936	936	936	0
334	20241015	154700	20809043	936	936	936	936	0
335	20241015	154600	20809043	936	936	936	936	0
336	20241015	154500	20809043	936	936	936	936	0
337	20241015	154400	20809043	936	936	936	936	0
338	20241015	154300	20809043	936	936	936	936	0
339	20241015	154200	20809043	936	936	936	936	0
340	20241015	154100	20809043	936	936	936	936	0
341	20241015	154000	20809043	936	936	936	936	0
342	20241015	153900	20809043	936	936	936	936	0
343	20241015	153800	20809043	936	936	936	936	0
344	20241015	153700	20809043	936	936	936	936	0
345	20241015	153600	20809043	936	936	936	936	0
346	20241015	153500	20809043	936	936	936	936	0
347	20241015	153400	20809043	936	936	936	936	0
348	20241015	153300	20809043	936	936	936	936	0
349	20241015	153200	20809043	936	936	936	936	0
350	20241015	153100	20809043	936	936	936	936	0
351	20241015	153000	20809043	936	936	936	936	1644
352	20241015	152900	19270259	936	936	936	936	0
353	20241015	152800	19270259	936	936	936	936	0
354	20241015	152700	19270259	936	936	936	936	0
355	20241015	152600	19270259	936	936	936	936	0
356	20241015	152500	19270259	936	936	936	936	0
357	20241015	152400	19270259	936	936	936	936	0
358	20241015	152300	19270259	936	936	936	936	0
359	20241015	152200	19270259	936	936	936	936	0
360	20241015	152100	19270259	936	936	936	936	0
361	20241015	152000	19270259	936	936	936	936	0
362	20241015	151900	19270259	936	931	936	931	801
363	20241015	151800	18524523	936	936	936	936	0
364	20241015	151700	18524523	936	938	938	936	121
365	20241015	151600	18411217	938	938	938	938	0
366	20241015	151500	18411217	938	937	938	937	184
367	20241015	151400	18238724	937	936	937	936	1045
368	20241015	151300	17260104	936	936	936	936	52
369	20241015	151200	17211432	937	937	937	937	0
370	20241015	151100	17211432	937	937	937	937	0
371	20241015	151000	17211432	937	937	937	937	0
372	20241015	150900	17211432	937	937	937	937	1
373	20241015	150800	17210495	936	936	936	936	0
374	20241015	150700	17210495	936	936	936	936	23
375	20241015	150600	17188967	936	936	936	936	518
376	20241015	150500	16704119	936	936	936	936	0
377	20241015	150400	16704119	936	936	936	936	0
378	20241015	150300	16704119	936	936	936	936	0
379	20241015	150200	16704119	936	936	936	936	0
380	20241015	150100	16704119	936	936	936	936	0
381	20241015	150000	16704119	936	936	936	936	0
382	20241015	145900	16704119	936	936	936	936	0
383	20241015	145800	16704119	936	936	936	936	0
384	20241015	145700	16704119	936	936	936	936	0
385	20241015	145600	16704119	936	936	936	936	0
386	20241015	145500	16704119	936	936	936	936	0
387	20241015	145400	16704119	936	936	936	936	0
388	20241015	145300	16704119	936	936	936	936	10
389	20241015	145200	16694759	936	931	936	931	36
390	20241015	145100	16661238	935	935	935	935	0
391	20241015	145000	16661238	935	935	935	935	0
392	20241015	144900	16661238	935	935	935	935	0
393	20241015	144800	16661238	935	935	935	935	0
394	20241015	144700	16661238	935	935	935	935	0
395	20241015	144600	16661238	935	935	935	935	0
396	20241015	144500	16661238	935	935	935	935	0
397	20241015	144400	16661238	935	935	935	935	10
398	20241015	144300	16651888	935	935	935	935	0
399	20241015	144200	16651888	935	935	935	935	0
400	20241015	144100	16651888	935	935	935	935	0
401	20241015	144000	16651888	935	935	935	935	0
402	20241015	143900	16651888	935	935	935	935	0
403	20241015	143800	16651888	935	935	935	935	0
404	20241015	143700	16651888	935	935	935	935	0
405	20241015	143600	16651888	935	935	935	935	1
406	20241015	143500	16650953	930	930	930	930	9
407	20241015	143400	16642583	936	936	936	936	0
408	20241015	143300	16642583	936	936	936	936	0
409	20241015	143200	16642583	936	936	936	936	0
410	20241015	143100	16642583	936	936	936	936	0
411	20241015	143000	16642583	936	936	936	936	0
412	20241015	142900	16642583	936	936	936	936	45
413	20241015	142800	16600463	936	931	936	930	149
414	20241015	142700	16461858	936	933	936	933	75
415	20241015	142600	16391863	933	930	933	930	86
416	20241015	142500	16311850	933	930	933	930	73
417	20241015	142400	16243882	933	933	933	933	0
418	20241015	142300	16243882	933	933	933	933	0
419	20241015	142200	16243882	933	933	933	933	0
420	20241015	142100	16243882	933	933	933	933	6
421	20241015	142000	16238284	932	929	932	929	4029
422	20241015	141900	12492490	929	929	929	929	3
423	20241015	141800	12489703	929	929	929	929	0
424	20241015	141700	12489703	929	926	929	926	12
425	20241015	141600	12478558	928	928	928	928	0
426	20241015	141500	12478558	928	928	928	928	0
427	20241015	141400	12478558	928	928	928	928	0
428	20241015	141300	12478558	928	929	929	928	164
429	20241015	141200	12326356	929	929	929	929	0
430	20241015	141100	12326356	929	929	929	929	0
431	20241015	141000	12326356	929	929	929	929	0
432	20241015	140900	12326356	929	929	929	929	0
433	20241015	140800	12326356	929	928	929	928	356
434	20241015	140700	11995978	928	928	928	928	0
435	20241015	140600	11995978	928	928	928	928	0
436	20241015	140500	11995978	928	928	928	928	0
437	20241015	140400	11995978	928	928	928	928	0
438	20241015	140300	11995978	928	928	928	928	0
439	20241015	140200	11995978	928	928	928	928	0
440	20241015	140100	11995978	928	928	928	928	0
441	20241015	140000	11995978	928	928	928	928	0
442	20241015	135900	11995978	928	928	928	928	11
443	20241015	135800	11985770	928	928	928	928	0
444	20241015	135700	11985770	928	928	928	928	0
445	20241015	135600	11985770	928	928	928	928	0
446	20241015	135500	11985770	928	928	928	928	0
447	20241015	135400	11985770	928	928	928	928	0
448	20241015	135300	11985770	928	928	928	928	0
449	20241015	135200	11985770	928	928	928	928	0
450	20241015	135100	11985770	928	928	928	928	0
451	20241015	135000	11985770	928	928	928	928	0
452	20241015	134900	11985770	928	928	928	928	0
453	20241015	134800	11985770	928	928	928	928	0
454	20241015	134700	11985770	928	928	928	928	0
455	20241015	134600	11985770	928	928	928	928	0
456	20241015	134500	11985770	928	928	928	928	0
457	20241015	134400	11985770	928	928	928	928	0
458	20241015	134300	11985770	928	928	928	928	0
459	20241015	134200	11985770	928	928	928	928	0
460	20241015	134100	11985770	928	928	928	928	0
461	20241015	134000	11985770	928	928	928	928	0
462	20241015	133900	11985770	928	928	928	928	0
463	20241015	133800	11985770	928	928	928	928	0
464	20241015	133700	11985770	928	928	928	928	0
465	20241015	133600	11985770	928	928	928	928	0
466	20241015	133500	11985770	928	928	928	928	0
467	20241015	133400	11985770	928	928	928	928	0
468	20241015	133300	11985770	928	928	928	928	0
469	20241015	133200	11985770	928	928	928	928	0
470	20241015	133100	11985770	928	928	928	928	0
471	20241015	133000	11985770	928	928	928	928	0
472	20241015	132900	11985770	928	928	928	928	0
473	20241015	132800	11985770	928	928	928	928	0
474	20241015	132700	11985770	928	928	928	928	0
475	20241015	132600	11985770	928	928	928	928	0
476	20241015	132500	11985770	928	928	928	928	0
477	20241015	132400	11985770	928	928	928	928	1
478	20241015	132300	11984842	928	928	928	928	0
479	20241015	132200	11984842	928	928	928	928	0
480	20241015	132100	11984842	928	928	928	928	0
481	20241015	132000	11984842	928	928	928	928	0
482	20241015	131900	11984842	928	928	928	928	0
483	20241015	131800	11984842	928	928	928	928	0
484	20241015	131700	11984842	928	928	928	928	0
485	20241015	131600	11984842	928	928	928	928	0
486	20241015	131500	11984842	928	928	928	928	0
487	20241015	131400	11984842	928	928	928	928	5
488	20241015	131300	11980202	928	928	928	928	0
489	20241015	131200	11980202	928	928	928	928	0
490	20241015	131100	11980202	928	928	928	928	0
491	20241015	131000	11980202	928	928	928	928	0
492	20241015	130900	11980202	928	928	928	928	0
493	20241015	130800	11980202	928	928	928	928	0
494	20241015	130700	11980202	928	928	928	928	0
495	20241015	130600	11980202	928	928	928	928	0
496	20241015	130500	11980202	928	928	928	928	0
497	20241015	130400	11980202	928	928	928	928	26
498	20241015	130300	11956074	928	928	928	928	0
499	20241015	130200	11956074	928	928	928	928	0
500	20241015	130100	11956074	928	928	928	928	0
501	20241015	130000	11956074	928	928	928	928	0
502	20241015	125900	11956074	928	928	928	928	0
503	20241015	125800	11956074	928	926	928	925	84
504	20241015	125700	11878130	928	928	928	928	0
505	20241015	125600	11878130	928	927	928	927	40
506	20241015	125500	11841020	929	929	929	929	0
507	20241015	125400	11841020	929	929	929	929	0
508	20241015	125300	11841020	929	929	929	929	0
509	20241015	125200	11841020	929	929	929	929	0
510	20241015	125100	11841020	929	929	929	929	0
511	20241015	125000	11841020	929	929	929	929	2
512	20241015	124900	11839162	929	926	929	926	121
513	20241015	124800	11727083	926	926	926	926	0
514	20241015	124700	11727083	926	926	926	926	0
515	20241015	124600	11727083	926	926	926	926	0
516	20241015	124500	11727083	926	926	926	926	8
517	20241015	124400	11719675	926	926	926	926	0
518	20241015	124300	11719675	926	926	926	926	1
519	20241015	124200	11718749	929	929	929	929	0
520	20241015	124100	11718749	929	929	929	929	0
521	20241015	124000	11718749	929	929	929	929	0
522	20241015	123900	11718749	929	929	929	929	0
523	20241015	123800	11718749	929	929	929	929	0
524	20241015	123700	11718749	929	929	929	929	0
525	20241015	123600	11718749	929	929	929	929	0
526	20241015	123500	11718749	929	929	929	929	0
527	20241015	123400	11718749	929	929	929	929	0
528	20241015	123300	11718749	929	929	929	929	0
529	20241015	123200	11718749	929	929	929	929	0
530	20241015	123100	11718749	929	929	929	929	0
531	20241015	123000	11718749	929	929	929	929	0
532	20241015	122900	11718749	929	929	929	929	0
533	20241015	122800	11718749	929	929	929	929	0
534	20241015	122700	11718749	929	925	929	925	53
535	20241015	122600	11669704	929	929	929	929	0
536	20241015	122500	11669704	929	929	929	929	0
537	20241015	122400	11669704	929	929	929	929	0
538	20241015	122300	11669704	929	929	929	929	0
539	20241015	122200	11669704	929	929	929	929	0
540	20241015	122100	11669704	929	929	929	929	0
541	20241015	122000	11669704	929	929	929	929	0
542	20241015	121900	11669704	929	929	929	929	0
543	20241015	121800	11669704	929	929	929	929	0
544	20241015	121700	11669704	929	929	929	929	0
545	20241015	121600	11669704	929	929	929	929	0
546	20241015	121500	11669704	929	929	929	929	0
547	20241015	121400	11669704	929	929	929	929	0
548	20241015	121300	11669704	929	929	929	929	0
549	20241015	121200	11669704	929	929	929	929	0
550	20241015	121100	11669704	929	929	929	929	0
551	20241015	121000	11669704	929	929	929	929	0
552	20241015	120900	11669704	929	929	929	929	0
553	20241015	120800	11669704	929	929	929	929	0
554	20241015	120700	11669704	929	929	929	929	0
555	20241015	120600	11669704	929	929	929	929	0
556	20241015	120500	11669704	929	929	929	929	0
557	20241015	120400	11669704	929	929	929	929	0
558	20241015	120300	11669704	929	929	929	929	0
559	20241015	120200	11669704	929	929	929	929	0
560	20241015	120100	11669704	929	929	929	929	0
561	20241015	120000	11669704	929	929	929	929	0
562	20241015	115900	11669704	929	929	929	929	0
563	20241015	115800	11669704	929	929	929	929	0
564	20241015	115700	11669704	929	929	929	929	0
565	20241015	115600	11669704	929	929	929	929	0
566	20241015	115500	11669704	929	929	929	929	0
567	20241015	115400	11669704	929	929	929	929	0
568	20241015	115300	11669704	929	929	929	929	0
569	20241015	115200	11669704	929	929	929	929	0
570	20241015	115100	11669704	929	927	929	927	7
571	20241015	115000	11663213	929	929	929	929	0
572	20241015	114900	11663213	929	929	929	929	0
573	20241015	114800	11663213	929	929	929	929	0
574	20241015	114700	11663213	929	929	929	929	0
575	20241015	114600	11663213	929	929	929	929	0
576	20241015	114500	11663213	929	929	929	929	0
577	20241015	114400	11663213	929	929	929	929	0
578	20241015	114300	11663213	929	929	929	929	0
579	20241015	114200	11663213	929	929	929	929	0
580	20241015	114100	11663213	929	929	929	929	0
581	20241015	114000	11663213	929	929	929	929	0
582	20241015	113900	11663213	929	929	929	929	0
583	20241015	113800	11663213	929	929	929	929	0
584	20241015	113700	11663213	929	929	929	929	0
585	20241015	113600	11663213	929	929	929	929	0
586	20241015	113500	11663213	929	929	929	929	11
587	20241015	113400	11652994	929	929	929	929	0
588	20241015	113300	11652994	929	929	929	929	0
589	20241015	113200	11652994	929	929	929	929	0
590	20241015	113100	11652994	929	929	929	929	0
591	20241015	113000	11652994	929	929	929	929	0
592	20241015	112900	11652994	929	929	929	929	0
593	20241015	112800	11652994	929	929	929	929	0
594	20241015	112700	11652994	929	929	929	929	0
595	20241015	112600	11652994	929	929	929	929	0
596	20241015	112500	11652994	929	929	929	929	0
597	20241015	112400	11652994	929	929	929	929	0
598	20241015	112300	11652994	929	929	929	929	0
599	20241015	112200	11652994	929	929	929	929	0
600	20241015	112100	11652994	929	929	929	929	0
601	20241015	112000	11652994	929	929	929	929	0
602	20241015	111900	11652994	929	929	929	929	0
603	20241015	111800	11652994	929	929	929	929	0
604	20241015	111700	11652994	929	929	929	929	0
605	20241015	111600	11652994	929	929	929	929	0
606	20241015	111500	11652994	929	929	929	929	0
607	20241015	111400	11652994	929	929	929	929	0
608	20241015	111300	11652994	929	929	929	929	0
609	20241015	111200	11652994	929	929	929	929	0
610	20241015	111100	11652994	929	929	929	929	0
611	20241015	111000	11652994	929	926	929	926	2
612	20241015	110900	11651139	930	930	930	930	0
613	20241015	110800	11651139	930	930	930	930	0
614	20241015	110700	11651139	930	930	930	930	0
615	20241015	110600	11651139	930	930	930	930	0
616	20241015	110500	11651139	930	930	930	930	0
617	20241015	110400	11651139	930	930	930	930	0
618	20241015	110300	11651139	930	930	930	930	0
619	20241015	110200	11651139	930	930	930	930	0
620	20241015	110100	11651139	930	930	930	930	0
621	20241015	110000	11651139	930	930	930	930	2
622	20241015	105900	11649279	930	924	930	920	1000
623	20241015	105800	10727827	925	925	925	925	0
624	20241015	105700	10727827	925	925	925	925	100
625	20241015	105600	10635327	930	930	930	930	0
626	20241015	105500	10635327	930	925	930	925	71
627	20241015	105400	10569302	930	930	930	930	0
628	20241015	105300	10569302	930	930	930	930	0
629	20241015	105200	10569302	930	930	930	930	0
630	20241015	105100	10569302	930	925	930	925	3493
631	20241015	105000	7338262	925	925	925	925	0
632	20241015	104900	7338262	925	923	925	923	610
633	20241015	104800	6775212	925	925	925	925	0
634	20241015	104700	6775212	925	925	925	925	0
635	20241015	104600	6775212	925	925	925	925	0
636	20241015	104500	6775212	925	925	925	925	0
637	20241015	104400	6775212	925	925	925	925	0
638	20241015	104300	6775212	925	925	925	923	64
639	20241015	104200	6716032	923	924	924	923	1000
640	20241015	104100	5792998	925	925	925	925	0
641	20241015	104000	5792998	925	925	925	925	0
642	20241015	103900	5792998	925	924	925	924	112
643	20241015	103800	5689410	925	925	925	925	0
644	20241015	103700	5689410	925	925	925	925	246
645	20241015	103600	5461860	924	924	924	924	1200
646	20241015	103500	4353060	924	924	924	924	148
647	20241015	103400	4216308	924	924	924	924	60
648	20241015	103300	4160868	925	925	925	925	0
649	20241015	103200	4160868	925	925	925	925	0
650	20241015	103100	4160868	925	925	925	925	0
651	20241015	103000	4160868	925	925	925	925	0
652	20241015	102900	4160868	925	925	925	925	0
653	20241015	102800	4160868	925	925	925	925	0
654	20241015	102700	4160868	925	925	925	925	100
655	20241015	102600	4068368	924	924	924	924	0
656	20241015	102500	4068368	924	924	924	924	2
657	20241015	102400	4066520	925	925	925	925	56
658	20241015	102300	4014720	925	926	926	925	1144
659	20241015	102200	2956191	930	930	930	930	0
660	20241015	102100	2956191	930	930	930	930	0
661	20241015	102000	2956191	930	930	930	930	0
662	20241015	101900	2956191	930	930	930	930	0
663	20241015	101800	2956191	930	930	930	930	0
664	20241015	101700	2956191	930	930	930	930	0
665	20241015	101600	2956191	930	930	930	930	1
666	20241015	101500	2955261	930	930	930	930	0
667	20241015	101400	2955261	930	927	930	926	176
668	20241015	101300	2792220	930	930	930	930	0
669	20241015	101200	2792220	930	930	930	930	0
670	20241015	101100	2792220	930	930	930	930	0
671	20241015	101000	2792220	930	930	930	930	0
672	20241015	100900	2792220	930	930	930	930	0
673	20241015	100800	2792220	930	930	930	930	0
674	20241015	100700	2792220	930	930	930	930	0
675	20241015	100600	2792220	930	930	930	930	1
676	20241015	100500	2791290	930	930	930	930	0
677	20241015	100400	2791290	930	930	930	930	12
678	20241015	100300	2780130	930	930	930	930	0
679	20241015	100200	2780130	930	930	930	930	2
680	20241015	100100	2778270	930	927	930	926	111
681	20241015	100000	2675418	930	930	930	930	0
682	20241015	095900	2675418	930	930	930	930	0
683	20241015	095800	2675418	930	930	930	930	0
684	20241015	095700	2675418	930	930	930	930	0
685	20241015	095600	2675418	930	930	930	930	1
686	20241015	095500	2674488	930	930	930	930	0
687	20241015	095400	2674488	930	930	930	930	0
688	20241015	095300	2674488	930	930	930	930	0
689	20241015	095200	2674488	930	930	930	930	0
690	20241015	095100	2674488	930	930	930	930	0
691	20241015	095000	2674488	930	930	930	930	0
692	20241015	094900	2674488	930	930	930	930	0
693	20241015	094800	2674488	930	930	930	930	0
694	20241015	094700	2674488	930	930	930	930	10
695	20241015	094600	2665188	927	927	927	927	598
696	20241015	094500	2110842	930	930	930	930	0
697	20241015	094400	2110842	930	930	930	930	0
698	20241015	094300	2110842	930	927	930	927	110
699	20241015	094200	2008842	930	930	930	930	0
700	20241015	094100	2008842	930	930	930	930	13
701	20241015	094000	1996752	930	930	930	930	0
702	20241015	093900	1996752	930	930	930	930	0
703	20241015	093800	1996752	930	930	930	930	0
704	20241015	093700	1996752	930	930	930	930	0
705	20241015	093600	1996752	930	930	930	930	0
706	20241015	093500	1996752	930	930	930	930	0
707	20241015	093400	1996752	930	928	930	927	100
708	20241015	093300	1903952	930	928	930	928	305
709	20241015	093200	1620898	930	930	930	930	11
710	20241015	093100	1610668	930	930	930	930	12
711	20241015	093000	1599508	930	930	930	930	6
712	20241015	092900	1593928	930	930	930	930	1
713	20241015	092800	1592998	928	928	930	928	11
714	20241015	092700	1582778	930	930	930	930	6
715	20241015	092600	1577198	929	928	929	928	24
716	20241015	092500	1554925	930	930	930	930	0
717	20241015	092400	1554925	930	933	933	928	112
718	20241015	092300	1450763	937	934	937	934	31
719	20241015	092200	1421806	934	934	934	934	0
720	20241015	092100	1421806	934	934	934	934	38
721	20241015	092000	1386314	940	940	940	940	0
722	20241015	091900	1386314	940	940	940	940	0
723	20241015	091800	1386314	940	940	940	940	0
724	20241015	091700	1386314	940	940	940	940	0
725	20241015	091600	1386314	940	940	940	940	0
726	20241015	091500	1386314	940	940	940	940	1
727	20241015	091400	1385374	941	941	941	941	6
728	20241015	091300	1379728	941	933	941	933	8
729	20241015	091200	1372208	941	942	942	941	12
730	20241015	091100	1360910	930	930	930	930	0
731	20241015	091000	1360910	930	930	930	930	0
732	20241015	090900	1360910	930	931	931	930	2
733	20241015	090800	1359049	937	931	939	929	56
734	20241015	090700	1306562	929	938	941	929	114
735	20241015	090600	1199690	938	928	938	928	501
736	20241015	090500	732207	933	933	933	933	0
737	20241015	090400	732207	933	933	933	933	0
738	20241015	090300	732207	933	928	933	928	5
739	20241015	090200	727562	933	933	933	933	1
740	20241015	090100	726629	928	928	928	928	0
741	20241015	090000	726629	928	928	933	928	783