KissMeData/090150/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	200200	72480212	858	858	858	858	5291
3	20241028	200100	72480212	858	858	858	858	0
4	20241028	200000	72480212	858	858	858	858	0
5	20241028	195900	72480212	858	858	858	858	0
6	20241028	195800	72480212	858	858	858	858	0
7	20241028	195700	72480212	858	858	858	858	0
8	20241028	195600	72480212	858	858	858	858	0
9	20241028	195500	72480212	858	858	858	858	0
10	20241028	195400	72480212	858	858	858	858	0
11	20241028	195300	72480212	858	858	858	858	0
12	20241028	195200	72480212	858	858	858	858	0
13	20241028	195100	72480212	858	858	858	858	0
14	20241028	195000	72480212	858	858	858	858	0
15	20241028	194900	72480212	858	858	858	858	0
16	20241028	194800	72480212	858	858	858	858	0
17	20241028	194700	72480212	858	858	858	858	0
18	20241028	194600	72480212	858	858	858	858	0
19	20241028	194500	72480212	858	858	858	858	0
20	20241028	194400	72480212	858	858	858	858	0
21	20241028	194300	72480212	858	858	858	858	0
22	20241028	194200	72480212	858	858	858	858	0
23	20241028	194100	72480212	858	858	858	858	0
24	20241028	194000	72480212	858	858	858	858	0
25	20241028	193900	72480212	858	858	858	858	0
26	20241028	193800	72480212	858	858	858	858	0
27	20241028	193700	72480212	858	858	858	858	0
28	20241028	193600	72480212	858	858	858	858	0
29	20241028	193500	72480212	858	858	858	858	0
30	20241028	193400	72480212	858	858	858	858	0
31	20241028	193300	72480212	858	858	858	858	0
32	20241028	193200	72480212	858	858	858	858	5291
33	20241028	193100	72480212	858	858	858	858	0
34	20241028	193000	72480212	858	858	858	858	0
35	20241028	192900	72480212	858	858	858	858	0
36	20241028	192800	72480212	858	858	858	858	0
37	20241028	192700	72480212	858	858	858	858	0
38	20241028	192600	72480212	858	858	858	858	0
39	20241028	192500	72480212	858	858	858	858	0
40	20241028	192400	72480212	858	858	858	858	0
41	20241028	192300	72480212	858	858	858	858	0
42	20241028	192200	72480212	858	858	858	858	0
43	20241028	192100	72480212	858	858	858	858	0
44	20241028	192000	72480212	858	858	858	858	0
45	20241028	191900	72480212	858	858	858	858	0
46	20241028	191800	72480212	858	858	858	858	0
47	20241028	191700	72480212	858	858	858	858	0
48	20241028	191600	72480212	858	858	858	858	0
49	20241028	191500	72480212	858	858	858	858	0
50	20241028	191400	72480212	858	858	858	858	0
51	20241028	191300	72480212	858	858	858	858	0
52	20241028	191200	72480212	858	858	858	858	0
53	20241028	191100	72480212	858	858	858	858	0
54	20241028	191000	72480212	858	858	858	858	0
55	20241028	190900	72480212	858	858	858	858	0
56	20241028	190800	72480212	858	858	858	858	0
57	20241028	190700	72480212	858	858	858	858	0
58	20241028	190600	72480212	858	858	858	858	0
59	20241028	190500	72480212	858	858	858	858	0
60	20241028	190400	72480212	858	858	858	858	0
61	20241028	190300	72480212	858	858	858	858	0
62	20241028	190200	72480212	858	858	858	858	5291
63	20241028	190100	72480212	858	858	858	858	0
64	20241028	190000	72480212	858	858	858	858	0
65	20241028	185900	72480212	858	858	858	858	0
66	20241028	185800	72480212	858	858	858	858	0
67	20241028	185700	72480212	858	858	858	858	0
68	20241028	185600	72480212	858	858	858	858	0
69	20241028	185500	72480212	858	858	858	858	0
70	20241028	185400	72480212	858	858	858	858	0
71	20241028	185300	72480212	858	858	858	858	0
72	20241028	185200	72480212	858	858	858	858	0
73	20241028	185100	72480212	858	858	858	858	0
74	20241028	185000	72480212	858	858	858	858	0
75	20241028	184900	72480212	858	858	858	858	0
76	20241028	184800	72480212	858	858	858	858	0
77	20241028	184700	72480212	858	858	858	858	0
78	20241028	184600	72480212	858	858	858	858	0
79	20241028	184500	72480212	858	858	858	858	0
80	20241028	184400	72480212	858	858	858	858	0
81	20241028	184300	72480212	858	858	858	858	0
82	20241028	184200	72480212	858	858	858	858	0
83	20241028	184100	72480212	858	858	858	858	0
84	20241028	184000	72480212	858	858	858	858	0
85	20241028	183900	72480212	858	858	858	858	0
86	20241028	183800	72480212	858	858	858	858	0
87	20241028	183700	72480212	858	858	858	858	0
88	20241028	183600	72480212	858	858	858	858	0
89	20241028	183500	72480212	858	858	858	858	0
90	20241028	183400	72480212	858	858	858	858	0
91	20241028	183300	72480212	858	858	858	858	0
92	20241028	183200	72480212	858	858	858	858	5291
93	20241028	183100	72480212	858	858	858	858	0
94	20241028	183000	72480212	858	858	858	858	0
95	20241028	182900	72480212	858	858	858	858	0
96	20241028	182800	72480212	858	858	858	858	0
97	20241028	182700	72480212	858	858	858	858	0
98	20241028	182600	72480212	858	858	858	858	0
99	20241028	182500	72480212	858	858	858	858	0
100	20241028	182400	72480212	858	858	858	858	0
101	20241028	182300	72480212	858	858	858	858	0
102	20241028	182200	72480212	858	858	858	858	0
103	20241028	182100	72480212	858	858	858	858	0
104	20241028	182000	72480212	858	858	858	858	0
105	20241028	181900	72480212	858	858	858	858	0
106	20241028	181800	72480212	858	858	858	858	0
107	20241028	181700	72480212	858	858	858	858	0
108	20241028	181600	72480212	858	858	858	858	0
109	20241028	181500	72480212	858	858	858	858	0
110	20241028	181400	72480212	858	858	858	858	0
111	20241028	181300	72480212	858	858	858	858	0
112	20241028	181200	72480212	858	858	858	858	0
113	20241028	181100	72480212	858	858	858	858	0
114	20241028	181000	72480212	858	858	858	858	0
115	20241028	180900	72480212	858	858	858	858	0
116	20241028	180800	72480212	858	858	858	858	0
117	20241028	180700	72480212	858	858	858	858	0
118	20241028	180600	72480212	858	858	858	858	0
119	20241028	180500	72480212	858	858	858	858	0
120	20241028	180400	72480212	858	858	858	858	0
121	20241028	180300	72480212	858	858	858	858	0
122	20241028	180200	72480212	858	858	858	858	5291
123	20241028	180100	72480212	858	858	858	858	0
124	20241028	180000	72480212	858	858	858	858	0
125	20241028	175900	72480212	858	858	858	858	0
126	20241028	175800	72480212	858	858	858	858	0
127	20241028	175700	72480212	858	858	858	858	0
128	20241028	175600	72480212	858	858	858	858	0
129	20241028	175500	72480212	858	858	858	858	0
130	20241028	175400	72480212	858	858	858	858	0
131	20241028	175300	72480212	858	858	858	858	0
132	20241028	175200	72480212	858	858	858	858	0
133	20241028	175100	72480212	858	858	858	858	0
134	20241028	175000	72480212	858	858	858	858	0
135	20241028	174900	72480212	858	858	858	858	0
136	20241028	174800	72480212	858	858	858	858	0
137	20241028	174700	72480212	858	858	858	858	0
138	20241028	174600	72480212	858	858	858	858	0
139	20241028	174500	72480212	858	858	858	858	0
140	20241028	174400	72480212	858	858	858	858	0
141	20241028	174300	72480212	858	858	858	858	0
142	20241028	174200	72480212	858	858	858	858	0
143	20241028	174100	72480212	858	858	858	858	0
144	20241028	174000	72480212	858	858	858	858	0
145	20241028	173900	72480212	858	858	858	858	0
146	20241028	173800	72480212	858	858	858	858	0
147	20241028	173700	72480212	858	858	858	858	0
148	20241028	173600	72480212	858	858	858	858	0
149	20241028	173500	72480212	858	858	858	858	0
150	20241028	173400	72480212	858	858	858	858	0
151	20241028	173300	72480212	858	858	858	858	0
152	20241028	173200	72480212	858	858	858	858	5291
153	20241028	173100	72480212	858	858	858	858	0
154	20241028	173000	72480212	858	858	858	858	0
155	20241028	172900	72480212	858	858	858	858	0
156	20241028	172800	72480212	858	858	858	858	0
157	20241028	172700	72480212	858	858	858	858	0
158	20241028	172600	72480212	858	858	858	858	0
159	20241028	172500	72480212	858	858	858	858	0
160	20241028	172400	72480212	858	858	858	858	0
161	20241028	172300	72480212	858	858	858	858	0
162	20241028	172200	72480212	858	858	858	858	0
163	20241028	172100	72480212	858	858	858	858	0
164	20241028	172000	72480212	858	858	858	858	0
165	20241028	171900	72480212	858	858	858	858	0
166	20241028	171800	72480212	858	858	858	858	0
167	20241028	171700	72480212	858	858	858	858	0
168	20241028	171600	72480212	858	858	858	858	0
169	20241028	171500	72480212	858	858	858	858	0
170	20241028	171400	72480212	858	858	858	858	0
171	20241028	171300	72480212	858	858	858	858	0
172	20241028	171200	72480212	858	858	858	858	0
173	20241028	171100	72480212	858	858	858	858	0
174	20241028	171000	72480212	858	858	858	858	0
175	20241028	170900	72480212	858	858	858	858	0
176	20241028	170800	72480212	858	858	858	858	0
177	20241028	170700	72480212	858	858	858	858	0
178	20241028	170600	72480212	858	858	858	858	0
179	20241028	170500	72480212	858	858	858	858	0
180	20241028	170400	72480212	858	858	858	858	0
181	20241028	170300	72480212	858	858	858	858	0
182	20241028	170200	72480212	858	858	858	858	5291
183	20241028	170100	72480212	858	858	858	858	0
184	20241028	170000	72480212	858	858	858	858	0
185	20241028	165900	72480212	858	858	858	858	0
186	20241028	165800	72480212	858	858	858	858	0
187	20241028	165700	72480212	858	858	858	858	0
188	20241028	165600	72480212	858	858	858	858	0
189	20241028	165500	72480212	858	858	858	858	0
190	20241028	165400	72480212	858	858	858	858	0
191	20241028	165300	72480212	858	858	858	858	0
192	20241028	165200	72480212	858	858	858	858	0
193	20241028	165100	72480212	858	858	858	858	0
194	20241028	165000	72480212	858	858	858	858	0
195	20241028	164900	72480212	858	858	858	858	0
196	20241028	164800	72480212	858	858	858	858	0
197	20241028	164700	72480212	858	858	858	858	0
198	20241028	164600	72480212	858	858	858	858	0
199	20241028	164500	72480212	858	858	858	858	0
200	20241028	164400	72480212	858	858	858	858	0
201	20241028	164300	72480212	858	858	858	858	0
202	20241028	164200	72480212	858	858	858	858	0
203	20241028	164100	72480212	858	858	858	858	0
204	20241028	164000	72480212	858	858	858	858	0
205	20241028	163900	72480212	858	858	858	858	0
206	20241028	163800	72480212	858	858	858	858	0
207	20241028	163700	72480212	858	858	858	858	0
208	20241028	163600	72480212	858	858	858	858	0
209	20241028	163500	72480212	858	858	858	858	0
210	20241028	163400	72480212	858	858	858	858	0
211	20241028	163300	72480212	858	858	858	858	0
212	20241028	163200	72480212	858	858	858	858	5291
213	20241028	163100	72480212	858	858	858	858	0
214	20241028	163000	72480212	858	858	858	858	0
215	20241028	162900	72480212	858	858	858	858	0
216	20241028	162800	72480212	858	858	858	858	0
217	20241028	162700	72480212	858	858	858	858	0
218	20241028	162600	72480212	858	858	858	858	0
219	20241028	162500	72480212	858	858	858	858	0
220	20241028	162400	72480212	858	858	858	858	0
221	20241028	162300	72480212	858	858	858	858	0
222	20241028	162200	72480212	858	858	858	858	0
223	20241028	162100	72480212	858	858	858	858	0
224	20241028	162000	72480212	858	858	858	858	0
225	20241028	161900	72480212	858	858	858	858	0
226	20241028	161800	72480212	858	858	858	858	0
227	20241028	161700	72480212	858	858	858	858	0
228	20241028	161600	72480212	858	858	858	858	0
229	20241028	161500	72480212	858	858	858	858	0
230	20241028	161400	72480212	858	858	858	858	0
231	20241028	161300	72480212	858	858	858	858	0
232	20241028	161200	72480212	858	858	858	858	0
233	20241028	161100	72480212	858	858	858	858	0
234	20241028	161000	72480212	858	858	858	858	0
235	20241028	160900	72480212	858	858	858	858	0
236	20241028	160800	72480212	858	858	858	858	0
237	20241028	160700	72480212	858	858	858	858	0
238	20241028	160600	72480212	858	858	858	858	0
239	20241028	160500	72480212	858	858	858	858	0
240	20241028	160400	72480212	858	858	858	858	0
241	20241028	160300	72480212	858	858	858	858	0
242	20241028	160200	72480212	858	858	858	858	5291
243	20241028	160100	72480212	858	858	858	858	0
244	20241028	160000	72480212	858	858	858	858	0
245	20241028	155900	72480212	858	858	858	858	0
246	20241028	155800	72480212	858	858	858	858	0
247	20241028	155700	72480212	858	858	858	858	0
248	20241028	155600	72480212	858	858	858	858	0
249	20241028	155500	72480212	858	858	858	858	0
250	20241028	155400	72480212	858	858	858	858	0
251	20241028	155300	72480212	858	858	858	858	0
252	20241028	155200	72480212	858	858	858	858	0
253	20241028	155100	72480212	858	858	858	858	0
254	20241028	155000	72480212	858	858	858	858	0
255	20241028	154900	72480212	858	858	858	858	0
256	20241028	154800	72480212	858	858	858	858	0
257	20241028	154700	72480212	858	858	858	858	0
258	20241028	154600	72480212	858	858	858	858	0
259	20241028	154500	72480212	858	858	858	858	0
260	20241028	154400	72480212	858	858	858	858	0
261	20241028	154300	72480212	858	858	858	858	0
262	20241028	154200	72480212	858	858	858	858	0
263	20241028	154100	72480212	858	858	858	858	0
264	20241028	154000	72480212	858	858	858	858	0
265	20241028	153900	72480212	858	858	858	858	0
266	20241028	153800	72480212	858	858	858	858	0
267	20241028	153700	72480212	858	858	858	858	0
268	20241028	153600	72480212	858	858	858	858	0
269	20241028	153500	72480212	858	858	858	858	0
270	20241028	153400	72480212	858	858	858	858	0
271	20241028	153300	72480212	858	858	858	858	0
272	20241028	153200	72480212	858	858	858	858	5291
273	20241028	153100	72480212	858	858	858	858	0
274	20241028	153000	72480212	858	858	858	858	5291
275	20241028	152900	67940534	860	860	860	860	0
276	20241028	152800	67940534	860	860	860	860	0
277	20241028	152700	67940534	860	860	860	860	0
278	20241028	152600	67940534	860	860	860	860	0
279	20241028	152500	67940534	860	860	860	860	0
280	20241028	152400	67940534	860	860	860	860	0
281	20241028	152300	67940534	860	860	860	860	0
282	20241028	152200	67940534	860	860	860	860	0
283	20241028	152100	67940534	860	860	860	860	0
284	20241028	152000	67940534	860	860	860	860	0
285	20241028	151900	67940534	860	864	864	860	10000
286	20241028	151800	59336917	866	866	866	866	0
287	20241028	151700	59336917	866	866	866	866	0
288	20241028	151600	59336917	866	866	866	866	50
289	20241028	151500	59293617	865	865	865	865	1900
290	20241028	151400	57650117	865	865	865	865	0
291	20241028	151300	57650117	865	865	865	865	0
292	20241028	151200	57650117	865	865	865	865	618
293	20241028	151100	57115547	865	865	865	865	8
294	20241028	151000	57108627	862	864	864	862	5764
295	20241028	150900	52136991	864	864	864	864	168
296	20241028	150800	51991839	866	866	866	866	0
297	20241028	150700	51991839	866	866	866	866	0
298	20241028	150600	51991839	866	866	866	866	8
299	20241028	150500	51984911	866	866	866	866	3
300	20241028	150400	51982313	866	866	866	866	0
301	20241028	150300	51982313	866	866	866	866	1
302	20241028	150200	51981447	865	865	865	865	0
303	20241028	150100	51981447	865	864	865	864	1432
304	20241028	150000	50743199	864	864	864	864	30
305	20241028	145900	50717279	864	864	864	864	10
306	20241028	145800	50708639	864	864	864	864	0
307	20241028	145700	50708639	864	864	864	864	0
308	20241028	145600	50708639	864	864	864	864	0
309	20241028	145500	50708639	864	864	864	864	0
310	20241028	145400	50708639	864	864	864	864	0
311	20241028	145300	50708639	864	864	864	864	0
312	20241028	145200	50708639	864	864	864	864	0
313	20241028	145100	50708639	864	864	864	864	0
314	20241028	145000	50708639	864	864	864	864	0
315	20241028	144900	50708639	864	864	864	864	0
316	20241028	144800	50708639	864	864	864	864	0
317	20241028	144700	50708639	864	864	864	864	0
318	20241028	144600	50708639	864	864	864	864	0
319	20241028	144500	50708639	864	864	864	864	0
320	20241028	144400	50708639	864	864	864	864	0
321	20241028	144300	50708639	864	864	864	864	0
322	20241028	144200	50708639	864	864	864	864	0
323	20241028	144100	50708639	864	864	864	864	3
324	20241028	144000	50706047	866	866	866	866	0
325	20241028	143900	50706047	866	866	866	866	0
326	20241028	143800	50706047	866	866	866	866	0
327	20241028	143700	50706047	866	862	866	860	5005
328	20241028	143600	46397213	866	866	866	866	1
329	20241028	143500	46396347	865	865	865	865	0
330	20241028	143400	46396347	865	865	865	865	0
331	20241028	143300	46396347	865	865	865	865	0
332	20241028	143200	46396347	865	865	865	865	0
333	20241028	143100	46396347	865	865	865	865	1000
334	20241028	143000	45531347	866	866	866	866	0
335	20241028	142900	45531347	866	866	866	866	0
336	20241028	142800	45531347	866	866	866	866	0
337	20241028	142700	45531347	866	866	866	866	0
338	20241028	142600	45531347	866	866	866	866	0
339	20241028	142500	45531347	866	866	866	866	10
340	20241028	142400	45522687	866	866	866	866	10
341	20241028	142300	45514027	866	866	866	866	2
342	20241028	142200	45512295	865	865	865	865	0
343	20241028	142100	45512295	865	865	865	865	0
344	20241028	142000	45512295	865	865	865	865	10
345	20241028	141900	45503645	865	865	865	865	0
346	20241028	141800	45503645	865	865	865	865	100
347	20241028	141700	45417145	866	866	866	866	0
348	20241028	141600	45417145	866	866	866	866	0
349	20241028	141500	45417145	866	866	866	866	0
350	20241028	141400	45417145	866	866	866	866	3
351	20241028	141300	45414547	860	860	860	860	0
352	20241028	141200	45414547	860	860	860	860	0
353	20241028	141100	45414547	860	862	862	860	10000
354	20241028	141000	36812413	866	866	866	866	0
355	20241028	140900	36812413	866	866	866	866	0
356	20241028	140800	36812413	866	866	866	866	0
357	20241028	140700	36812413	866	866	866	866	0
358	20241028	140600	36812413	866	866	866	866	0
359	20241028	140500	36812413	866	866	866	866	0
360	20241028	140400	36812413	866	866	866	866	0
361	20241028	140300	36812413	866	866	866	866	0
362	20241028	140200	36812413	866	865	866	865	42
363	20241028	140100	36776062	861	861	861	861	0
364	20241028	140000	36776062	861	865	865	861	10000
365	20241028	135900	28162597	867	867	867	867	0
366	20241028	135800	28162597	867	867	867	867	0
367	20241028	135700	28162597	867	867	867	867	6
368	20241028	135600	28157395	865	865	865	865	0
369	20241028	135500	28157395	865	865	865	865	6
370	20241028	135400	28152205	865	865	865	865	0
371	20241028	135300	28152205	865	865	865	865	0
372	20241028	135200	28152205	865	865	865	865	0
373	20241028	135100	28152205	865	865	865	865	0
374	20241028	135000	28152205	865	865	865	865	0
375	20241028	134900	28152205	865	865	865	865	0
376	20241028	134800	28152205	865	865	865	865	0
377	20241028	134700	28152205	865	865	865	865	0
378	20241028	134600	28152205	865	865	865	865	0
379	20241028	134500	28152205	865	865	865	865	0
380	20241028	134400	28152205	865	865	865	865	3
381	20241028	134300	28149610	863	865	865	863	330
382	20241028	134200	27864360	865	865	865	865	0
383	20241028	134100	27864360	865	865	865	865	0
384	20241028	134000	27864360	865	865	865	865	0
385	20241028	133900	27864360	865	865	865	865	0
386	20241028	133800	27864360	865	865	865	865	0
387	20241028	133700	27864360	865	865	865	865	21
388	20241028	133600	27846195	865	865	865	865	10
389	20241028	133500	27837545	865	865	865	865	19
390	20241028	133400	27821110	865	864	865	864	17
391	20241028	133300	27806420	865	865	865	865	0
392	20241028	133200	27806420	865	865	865	865	0
393	20241028	133100	27806420	865	865	865	865	0
394	20241028	133000	27806420	865	865	865	865	450
395	20241028	132900	27417170	865	865	865	865	0
396	20241028	132800	27417170	865	865	865	865	150
397	20241028	132700	27287420	865	865	865	865	0
398	20241028	132600	27287420	865	865	865	865	557
399	20241028	132500	26805615	865	865	865	865	0
400	20241028	132400	26805615	865	865	865	865	0
401	20241028	132300	26805615	865	865	865	865	0
402	20241028	132200	26805615	865	865	865	865	0
403	20241028	132100	26805615	865	865	865	865	0
404	20241028	132000	26805615	865	865	865	865	0
405	20241028	131900	26805615	865	865	865	865	0
406	20241028	131800	26805615	865	865	865	865	0
407	20241028	131700	26805615	865	865	865	865	0
408	20241028	131600	26805615	865	865	865	865	5
409	20241028	131500	26801290	868	868	868	868	0
410	20241028	131400	26801290	868	868	868	868	0
411	20241028	131300	26801290	868	868	868	868	55
412	20241028	131200	26753550	868	868	868	868	0
413	20241028	131100	26753550	868	868	868	868	0
414	20241028	131000	26753550	868	868	868	868	0
415	20241028	130900	26753550	868	868	868	868	0
416	20241028	130800	26753550	868	868	868	868	0
417	20241028	130700	26753550	868	868	868	868	0
418	20241028	130600	26753550	868	868	868	868	0
419	20241028	130500	26753550	868	868	868	868	0
420	20241028	130400	26753550	868	868	868	868	100
421	20241028	130300	26666750	870	870	870	870	0
422	20241028	130200	26666750	870	870	870	870	0
423	20241028	130100	26666750	870	870	870	870	0
424	20241028	130000	26666750	870	870	870	870	0
425	20241028	125900	26666750	870	870	870	870	0
426	20241028	125800	26666750	870	870	870	870	0
427	20241028	125700	26666750	870	870	870	870	0
428	20241028	125600	26666750	870	870	870	870	0
429	20241028	125500	26666750	870	865	870	865	15
430	20241028	125400	26653763	865	865	865	865	0
431	20241028	125300	26653763	865	865	865	865	0
432	20241028	125200	26653763	865	865	865	865	0
433	20241028	125100	26653763	865	865	865	865	1
434	20241028	125000	26652898	865	865	865	865	0
435	20241028	124900	26652898	865	865	865	865	0
436	20241028	124800	26652898	865	865	865	865	50
437	20241028	124700	26609648	865	865	865	865	0
438	20241028	124600	26609648	865	865	865	865	0
439	20241028	124500	26609648	865	865	865	865	1
440	20241028	124400	26608783	864	864	864	864	0
441	20241028	124300	26608783	864	864	864	864	0
442	20241028	124200	26608783	864	864	864	864	0
443	20241028	124100	26608783	864	864	864	864	1
444	20241028	124000	26607919	865	865	865	865	0
445	20241028	123900	26607919	865	865	865	865	0
446	20241028	123800	26607919	865	865	865	865	0
447	20241028	123700	26607919	865	865	865	865	0
448	20241028	123600	26607919	865	865	865	865	100
449	20241028	123500	26521419	865	865	865	864	12
450	20241028	123400	26511041	867	867	867	867	0
451	20241028	123300	26511041	867	867	867	867	1
452	20241028	123200	26510174	861	866	866	861	10000
453	20241028	123100	17885640	865	865	865	865	0
454	20241028	123000	17885640	865	865	865	865	0
455	20241028	122900	17885640	865	865	865	865	100
456	20241028	122800	17799140	871	871	871	871	0
457	20241028	122700	17799140	871	871	871	871	0
458	20241028	122600	17799140	871	871	871	871	0
459	20241028	122500	17799140	871	871	871	871	0
460	20241028	122400	17799140	871	871	871	871	0
461	20241028	122300	17799140	871	871	871	871	1
462	20241028	122200	17798269	865	865	865	865	299
463	20241028	122100	17539634	871	871	871	871	10
464	20241028	122000	17530924	871	871	871	871	0
465	20241028	121900	17530924	871	871	871	871	0
466	20241028	121800	17530924	871	871	871	871	0
467	20241028	121700	17530924	871	871	871	871	1
468	20241028	121600	17530053	871	871	871	871	0
469	20241028	121500	17530053	871	871	871	871	0
470	20241028	121400	17530053	871	871	871	871	1
471	20241028	121300	17529182	864	864	864	864	0
472	20241028	121200	17529182	864	868	868	864	321
473	20241028	121100	17251430	872	872	872	872	0
474	20241028	121000	17251430	872	872	872	872	0
475	20241028	120900	17251430	872	872	872	872	0
476	20241028	120800	17251430	872	872	872	872	0
477	20241028	120700	17251430	872	872	872	872	0
478	20241028	120600	17251430	872	872	872	872	0
479	20241028	120500	17251430	872	872	872	872	0
480	20241028	120400	17251430	872	872	872	872	0
481	20241028	120300	17251430	872	872	872	872	0
482	20241028	120200	17251430	872	872	872	872	0
483	20241028	120100	17251430	872	872	872	872	0
484	20241028	120000	17251430	872	872	872	872	0
485	20241028	115900	17251430	872	872	872	872	0
486	20241028	115800	17251430	872	872	872	872	0
487	20241028	115700	17251430	872	872	872	872	0
488	20241028	115600	17251430	872	872	872	872	0
489	20241028	115500	17251430	872	872	872	872	1
490	20241028	115400	17250558	869	869	869	869	0
491	20241028	115300	17250558	869	869	869	869	0
492	20241028	115200	17250558	869	869	869	869	0
493	20241028	115100	17250558	869	869	869	869	0
494	20241028	115000	17250558	869	869	869	869	0
495	20241028	114900	17250558	869	869	869	869	0
496	20241028	114800	17250558	869	869	869	869	0
497	20241028	114700	17250558	869	869	869	869	0
498	20241028	114600	17250558	869	869	869	869	17
499	20241028	114500	17235785	869	869	869	869	1
500	20241028	114400	17234916	872	872	872	872	0
501	20241028	114300	17234916	872	872	872	872	0
502	20241028	114200	17234916	872	872	872	872	0
503	20241028	114100	17234916	872	872	872	872	0
504	20241028	114000	17234916	872	872	872	872	0
505	20241028	113900	17234916	872	872	872	872	0
506	20241028	113800	17234916	872	867	872	867	501
507	20241028	113700	16800544	867	867	867	867	0
508	20241028	113600	16800544	867	867	867	867	0
509	20241028	113500	16800544	867	867	867	867	0
510	20241028	113400	16800544	867	867	867	867	0
511	20241028	113300	16800544	867	867	867	867	0
512	20241028	113200	16800544	867	867	867	867	0
513	20241028	113100	16800544	867	867	867	867	0
514	20241028	113000	16800544	867	867	867	867	396
515	20241028	112900	16457212	867	867	867	867	30
516	20241028	112800	16431202	867	867	867	867	0
517	20241028	112700	16431202	867	867	867	867	0
518	20241028	112600	16431202	867	867	867	867	12
519	20241028	112500	16420798	872	872	872	872	0
520	20241028	112400	16420798	872	872	872	872	0
521	20241028	112300	16420798	872	872	872	872	0
522	20241028	112200	16420798	872	872	872	872	10
523	20241028	112100	16412078	872	872	872	872	12
524	20241028	112000	16401614	872	872	872	872	0
525	20241028	111900	16401614	872	872	872	872	0
526	20241028	111800	16401614	872	872	872	872	0
527	20241028	111700	16401614	872	872	872	872	0
528	20241028	111600	16401614	872	872	872	872	0
529	20241028	111500	16401614	872	872	872	872	0
530	20241028	111400	16401614	872	872	872	872	0
531	20241028	111300	16401614	872	872	872	872	0
532	20241028	111200	16401614	872	872	872	872	0
533	20241028	111100	16401614	872	872	872	872	0
534	20241028	111000	16401614	872	872	872	872	0
535	20241028	110900	16401614	872	872	872	872	0
536	20241028	110800	16401614	872	872	872	872	0
537	20241028	110700	16401614	872	872	872	872	0
538	20241028	110600	16401614	872	872	872	872	0
539	20241028	110500	16401614	872	872	872	872	0
540	20241028	110400	16401614	872	872	872	872	0
541	20241028	110300	16401614	872	872	872	872	0
542	20241028	110200	16401614	872	872	872	872	0
543	20241028	110100	16401614	872	872	872	872	0
544	20241028	110000	16401614	872	872	872	872	0
545	20241028	105900	16401614	872	872	872	872	0
546	20241028	105800	16401614	872	872	872	872	0
547	20241028	105700	16401614	872	872	872	872	409
548	20241028	105600	16044966	872	872	872	872	0
549	20241028	105500	16044966	872	872	872	872	0
550	20241028	105400	16044966	872	872	872	872	1
551	20241028	105300	16044094	867	867	867	867	0
552	20241028	105200	16044094	867	867	867	867	0
553	20241028	105100	16044094	867	867	867	867	50
554	20241028	105000	16000744	873	873	873	873	0
555	20241028	104900	16000744	873	873	873	873	0
556	20241028	104800	16000744	873	873	873	873	0
557	20241028	104700	16000744	873	873	873	873	0
558	20241028	104600	16000744	873	873	873	873	0
559	20241028	104500	16000744	873	873	873	873	0
560	20241028	104400	16000744	873	873	873	873	0
561	20241028	104300	16000744	873	873	873	873	0
562	20241028	104200	16000744	873	873	873	873	0
563	20241028	104100	16000744	873	869	873	869	1000
564	20241028	104000	15129068	865	865	865	865	500
565	20241028	103900	14696568	865	865	865	865	0
566	20241028	103800	14696568	865	865	865	865	1000
567	20241028	103700	13831568	869	869	869	869	244
568	20241028	103600	13619532	865	865	865	865	0
569	20241028	103500	13619532	865	865	865	865	1678
570	20241028	103400	12168062	865	865	865	865	0
571	20241028	103300	12168062	865	865	865	865	0
572	20241028	103200	12168062	865	865	865	865	1
573	20241028	103100	12167197	862	862	862	862	0
574	20241028	103000	12167197	862	862	862	862	0
575	20241028	102900	12167197	862	862	862	862	0
576	20241028	102800	12167197	862	862	862	862	0
577	20241028	102700	12167197	862	862	862	862	0
578	20241028	102600	12167197	862	862	862	862	0
579	20241028	102500	12167197	862	862	862	862	63
580	20241028	102400	12112891	862	862	862	862	0
581	20241028	102300	12112891	862	862	862	862	0
582	20241028	102200	12112891	862	862	862	862	0
583	20241028	102100	12112891	862	862	862	862	0
584	20241028	102000	12112891	862	862	862	862	0
585	20241028	101900	12112891	862	862	862	862	0
586	20241028	101800	12112891	862	862	862	862	500
587	20241028	101700	11681891	862	862	862	862	0
588	20241028	101600	11681891	862	862	862	862	7
589	20241028	101500	11675857	862	862	862	862	0
590	20241028	101400	11675857	862	862	862	862	0
591	20241028	101300	11675857	862	862	862	862	0
592	20241028	101200	11675857	862	865	865	862	2629
593	20241028	101100	9408950	863	863	863	863	105
594	20241028	101000	9318335	865	865	865	865	0
595	20241028	100900	9318335	865	865	865	865	0
596	20241028	100800	9318335	865	865	865	865	0
597	20241028	100700	9318335	865	865	865	865	0
598	20241028	100600	9318335	865	865	865	865	0
599	20241028	100500	9318335	865	865	865	865	0
600	20241028	100400	9318335	865	865	865	865	0
601	20241028	100300	9318335	865	865	865	865	0
602	20241028	100200	9318335	865	865	865	865	4
603	20241028	100100	9314875	864	864	864	864	1
604	20241028	100000	9314011	865	867	867	865	1442
605	20241028	095900	8065581	865	865	865	865	0
606	20241028	095800	8065581	865	866	866	865	4035
607	20241028	095700	4571685	867	867	867	867	0
608	20241028	095600	4571685	867	867	867	867	111
609	20241028	095500	4475448	867	867	867	867	1
610	20241028	095400	4474581	870	870	870	870	0
611	20241028	095300	4474581	870	870	870	870	0
612	20241028	095200	4474581	870	870	870	870	0
613	20241028	095100	4474581	870	870	870	870	0
614	20241028	095000	4474581	870	870	870	870	0
615	20241028	094900	4474581	870	870	870	870	0
616	20241028	094800	4474581	870	870	870	870	0
617	20241028	094700	4474581	870	870	870	870	13
618	20241028	094600	4463271	870	870	870	870	1
619	20241028	094500	4462401	870	870	870	870	2
620	20241028	094400	4460661	871	871	871	871	0
621	20241028	094300	4460661	871	871	871	871	0
622	20241028	094200	4460661	871	871	871	871	0
623	20241028	094100	4460661	871	871	871	871	0
624	20241028	094000	4460661	871	871	871	871	0
625	20241028	093900	4460661	871	871	871	871	0
626	20241028	093800	4460661	871	871	871	871	0
627	20241028	093700	4460661	871	871	871	871	0
628	20241028	093600	4460661	871	871	871	871	0
629	20241028	093500	4460661	871	871	871	871	1
630	20241028	093400	4459790	866	869	869	866	927
631	20241028	093300	3654510	871	871	871	871	0
632	20241028	093200	3654510	871	871	871	871	0
633	20241028	093100	3654510	871	871	871	871	0
634	20241028	093000	3654510	871	871	871	871	0
635	20241028	092900	3654510	871	870	871	870	1003
636	20241028	092800	2781899	869	869	869	869	0
637	20241028	092700	2781899	869	869	869	869	0
638	20241028	092600	2781899	869	869	869	869	160
639	20241028	092500	2642859	869	869	869	869	0
640	20241028	092400	2642859	869	869	869	869	15
641	20241028	092300	2629824	869	869	869	869	0
642	20241028	092200	2629824	869	869	869	869	0
643	20241028	092100	2629824	869	869	869	869	0
644	20241028	092000	2629824	869	869	869	869	0
645	20241028	091900	2629824	869	869	869	869	0
646	20241028	091800	2629824	869	869	869	869	2
647	20241028	091700	2628086	869	869	869	869	2
648	20241028	091600	2626348	869	868	869	868	283
649	20241028	091500	2380472	868	863	868	863	2
650	20241028	091400	2378741	868	868	868	868	0
651	20241028	091300	2378741	868	868	868	868	0
652	20241028	091200	2378741	868	868	868	868	0
653	20241028	091100	2378741	868	868	868	868	0
654	20241028	091000	2378741	868	868	868	868	0
655	20241028	090900	2378741	868	868	868	868	0
656	20241028	090800	2378741	868	868	868	868	4
657	20241028	090700	2375269	868	868	868	868	5
658	20241028	090600	2370929	868	868	868	868	0
659	20241028	090500	2370929	868	868	868	868	0
660	20241028	090400	2370929	868	868	868	868	0
661	20241028	090300	2370929	868	868	868	868	10
662	20241028	090200	2362249	868	868	868	868	1
663	20241028	090100	2361381	868	866	869	862	802
664	20241028	090000	1669992	866	869	869	863	1927