KissMeData/085310/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	200800	62737728	796	796	796	796	101
3	20241008	200700	62737728	796	796	796	796	0
4	20241008	200600	62737728	796	796	796	796	0
5	20241008	200500	62737728	796	796	796	796	0
6	20241008	200400	62737728	796	796	796	796	0
7	20241008	200300	62737728	796	796	796	796	0
8	20241008	200200	62737728	796	796	796	796	0
9	20241008	200100	62737728	796	796	796	796	0
10	20241008	200000	62737728	796	796	796	796	0
11	20241008	195900	62737728	796	796	796	796	0
12	20241008	195800	62737728	796	796	796	796	0
13	20241008	195700	62737728	796	796	796	796	0
14	20241008	195600	62737728	796	796	796	796	0
15	20241008	195500	62737728	796	796	796	796	0
16	20241008	195400	62737728	796	796	796	796	0
17	20241008	195300	62737728	796	796	796	796	0
18	20241008	195200	62737728	796	796	796	796	0
19	20241008	195100	62737728	796	796	796	796	0
20	20241008	195000	62737728	796	796	796	796	0
21	20241008	194900	62737728	796	796	796	796	0
22	20241008	194800	62737728	796	796	796	796	0
23	20241008	194700	62737728	796	796	796	796	0
24	20241008	194600	62737728	796	796	796	796	0
25	20241008	194500	62737728	796	796	796	796	0
26	20241008	194400	62737728	796	796	796	796	0
27	20241008	194300	62737728	796	796	796	796	0
28	20241008	194200	62737728	796	796	796	796	0
29	20241008	194100	62737728	796	796	796	796	0
30	20241008	194000	62737728	796	796	796	796	0
31	20241008	193900	62737728	796	796	796	796	0
32	20241008	193800	62737728	796	796	796	796	101
33	20241008	193700	62737728	796	796	796	796	0
34	20241008	193600	62737728	796	796	796	796	0
35	20241008	193500	62737728	796	796	796	796	0
36	20241008	193400	62737728	796	796	796	796	0
37	20241008	193300	62737728	796	796	796	796	0
38	20241008	193200	62737728	796	796	796	796	0
39	20241008	193100	62737728	796	796	796	796	0
40	20241008	193000	62737728	796	796	796	796	0
41	20241008	192900	62737728	796	796	796	796	0
42	20241008	192800	62737728	796	796	796	796	0
43	20241008	192700	62737728	796	796	796	796	0
44	20241008	192600	62737728	796	796	796	796	0
45	20241008	192500	62737728	796	796	796	796	0
46	20241008	192400	62737728	796	796	796	796	0
47	20241008	192300	62737728	796	796	796	796	0
48	20241008	192200	62737728	796	796	796	796	0
49	20241008	192100	62737728	796	796	796	796	0
50	20241008	192000	62737728	796	796	796	796	0
51	20241008	191900	62737728	796	796	796	796	0
52	20241008	191800	62737728	796	796	796	796	0
53	20241008	191700	62737728	796	796	796	796	0
54	20241008	191600	62737728	796	796	796	796	0
55	20241008	191500	62737728	796	796	796	796	0
56	20241008	191400	62737728	796	796	796	796	0
57	20241008	191300	62737728	796	796	796	796	0
58	20241008	191200	62737728	796	796	796	796	0
59	20241008	191100	62737728	796	796	796	796	0
60	20241008	191000	62737728	796	796	796	796	0
61	20241008	190900	62737728	796	796	796	796	0
62	20241008	190800	62737728	796	796	796	796	101
63	20241008	190700	62737728	796	796	796	796	0
64	20241008	190600	62737728	796	796	796	796	0
65	20241008	190500	62737728	796	796	796	796	0
66	20241008	190400	62737728	796	796	796	796	0
67	20241008	190300	62737728	796	796	796	796	0
68	20241008	190200	62737728	796	796	796	796	0
69	20241008	190100	62737728	796	796	796	796	0
70	20241008	190000	62737728	796	796	796	796	0
71	20241008	185900	62737728	796	796	796	796	0
72	20241008	185800	62737728	796	796	796	796	0
73	20241008	185700	62737728	796	796	796	796	0
74	20241008	185600	62737728	796	796	796	796	0
75	20241008	185500	62737728	796	796	796	796	0
76	20241008	185400	62737728	796	796	796	796	0
77	20241008	185300	62737728	796	796	796	796	0
78	20241008	185200	62737728	796	796	796	796	0
79	20241008	185100	62737728	796	796	796	796	0
80	20241008	185000	62737728	796	796	796	796	0
81	20241008	184900	62737728	796	796	796	796	0
82	20241008	184800	62737728	796	796	796	796	0
83	20241008	184700	62737728	796	796	796	796	0
84	20241008	184600	62737728	796	796	796	796	0
85	20241008	184500	62737728	796	796	796	796	0
86	20241008	184400	62737728	796	796	796	796	0
87	20241008	184300	62737728	796	796	796	796	0
88	20241008	184200	62737728	796	796	796	796	0
89	20241008	184100	62737728	796	796	796	796	0
90	20241008	184000	62737728	796	796	796	796	0
91	20241008	183900	62737728	796	796	796	796	0
92	20241008	183800	62737728	796	796	796	796	101
93	20241008	183700	62737728	796	796	796	796	0
94	20241008	183600	62737728	796	796	796	796	0
95	20241008	183500	62737728	796	796	796	796	0
96	20241008	183400	62737728	796	796	796	796	0
97	20241008	183300	62737728	796	796	796	796	0
98	20241008	183200	62737728	796	796	796	796	0
99	20241008	183100	62737728	796	796	796	796	0
100	20241008	183000	62737728	796	796	796	796	0
101	20241008	182900	62737728	796	796	796	796	0
102	20241008	182800	62737728	796	796	796	796	0
103	20241008	182700	62737728	796	796	796	796	0
104	20241008	182600	62737728	796	796	796	796	0
105	20241008	182500	62737728	796	796	796	796	0
106	20241008	182400	62737728	796	796	796	796	0
107	20241008	182300	62737728	796	796	796	796	0
108	20241008	182200	62737728	796	796	796	796	0
109	20241008	182100	62737728	796	796	796	796	0
110	20241008	182000	62737728	796	796	796	796	0
111	20241008	181900	62737728	796	796	796	796	0
112	20241008	181800	62737728	796	796	796	796	0
113	20241008	181700	62737728	796	796	796	796	0
114	20241008	181600	62737728	796	796	796	796	0
115	20241008	181500	62737728	796	796	796	796	0
116	20241008	181400	62737728	796	796	796	796	0
117	20241008	181300	62737728	796	796	796	796	0
118	20241008	181200	62737728	796	796	796	796	0
119	20241008	181100	62737728	796	796	796	796	0
120	20241008	181000	62737728	796	796	796	796	0
121	20241008	180900	62737728	796	796	796	796	0
122	20241008	180800	62737728	796	796	796	796	101
123	20241008	180700	62737728	796	796	796	796	0
124	20241008	180600	62737728	796	796	796	796	0
125	20241008	180500	62737728	796	796	796	796	0
126	20241008	180400	62737728	796	796	796	796	0
127	20241008	180300	62737728	796	796	796	796	0
128	20241008	180200	62737728	796	796	796	796	0
129	20241008	180100	62737728	796	796	796	796	0
130	20241008	180000	62737728	796	796	796	796	0
131	20241008	175900	62737728	796	796	796	796	0
132	20241008	175800	62737728	796	796	796	796	0
133	20241008	175700	62737728	796	796	796	796	0
134	20241008	175600	62737728	796	796	796	796	0
135	20241008	175500	62737728	796	796	796	796	0
136	20241008	175400	62737728	796	796	796	796	0
137	20241008	175300	62737728	796	796	796	796	0
138	20241008	175200	62737728	796	796	796	796	0
139	20241008	175100	62737728	796	796	796	796	0
140	20241008	175000	62737728	796	796	796	796	0
141	20241008	174900	62737728	796	796	796	796	0
142	20241008	174800	62737728	796	796	796	796	0
143	20241008	174700	62737728	796	796	796	796	0
144	20241008	174600	62737728	796	796	796	796	0
145	20241008	174500	62737728	796	796	796	796	0
146	20241008	174400	62737728	796	796	796	796	0
147	20241008	174300	62737728	796	796	796	796	0
148	20241008	174200	62737728	796	796	796	796	0
149	20241008	174100	62737728	796	796	796	796	0
150	20241008	174000	62737728	796	796	796	796	0
151	20241008	173900	62737728	796	796	796	796	0
152	20241008	173800	62737728	796	796	796	796	101
153	20241008	173700	62737728	796	796	796	796	0
154	20241008	173600	62737728	796	796	796	796	0
155	20241008	173500	62737728	796	796	796	796	0
156	20241008	173400	62737728	796	796	796	796	0
157	20241008	173300	62737728	796	796	796	796	0
158	20241008	173200	62737728	796	796	796	796	0
159	20241008	173100	62737728	796	796	796	796	0
160	20241008	173000	62737728	796	796	796	796	0
161	20241008	172900	62737728	796	796	796	796	0
162	20241008	172800	62737728	796	796	796	796	0
163	20241008	172700	62737728	796	796	796	796	0
164	20241008	172600	62737728	796	796	796	796	0
165	20241008	172500	62737728	796	796	796	796	0
166	20241008	172400	62737728	796	796	796	796	0
167	20241008	172300	62737728	796	796	796	796	0
168	20241008	172200	62737728	796	796	796	796	0
169	20241008	172100	62737728	796	796	796	796	0
170	20241008	172000	62737728	796	796	796	796	0
171	20241008	171900	62737728	796	796	796	796	0
172	20241008	171800	62737728	796	796	796	796	0
173	20241008	171700	62737728	796	796	796	796	0
174	20241008	171600	62737728	796	796	796	796	0
175	20241008	171500	62737728	796	796	796	796	0
176	20241008	171400	62737728	796	796	796	796	0
177	20241008	171300	62737728	796	796	796	796	0
178	20241008	171200	62737728	796	796	796	796	0
179	20241008	171100	62737728	796	796	796	796	0
180	20241008	171000	62737728	796	796	796	796	0
181	20241008	170900	62737728	796	796	796	796	0
182	20241008	170800	62737728	796	796	796	796	101
183	20241008	170700	62737728	796	796	796	796	0
184	20241008	170600	62737728	796	796	796	796	0
185	20241008	170500	62737728	796	796	796	796	0
186	20241008	170400	62737728	796	796	796	796	0
187	20241008	170300	62737728	796	796	796	796	0
188	20241008	170200	62737728	796	796	796	796	0
189	20241008	170100	62737728	796	796	796	796	0
190	20241008	170000	62737728	796	796	796	796	0
191	20241008	165900	62737728	796	796	796	796	0
192	20241008	165800	62737728	796	796	796	796	0
193	20241008	165700	62737728	796	796	796	796	0
194	20241008	165600	62737728	796	796	796	796	0
195	20241008	165500	62737728	796	796	796	796	0
196	20241008	165400	62737728	796	796	796	796	0
197	20241008	165300	62737728	796	796	796	796	0
198	20241008	165200	62737728	796	796	796	796	0
199	20241008	165100	62737728	796	796	796	796	0
200	20241008	165000	62737728	796	796	796	796	0
201	20241008	164900	62737728	796	796	796	796	0
202	20241008	164800	62737728	796	796	796	796	0
203	20241008	164700	62737728	796	796	796	796	0
204	20241008	164600	62737728	796	796	796	796	0
205	20241008	164500	62737728	796	796	796	796	0
206	20241008	164400	62737728	796	796	796	796	0
207	20241008	164300	62737728	796	796	796	796	0
208	20241008	164200	62737728	796	796	796	796	0
209	20241008	164100	62737728	796	796	796	796	0
210	20241008	164000	62737728	796	796	796	796	0
211	20241008	163900	62737728	796	796	796	796	0
212	20241008	163800	62737728	796	796	796	796	101
213	20241008	163700	62737728	796	796	796	796	0
214	20241008	163600	62737728	796	796	796	796	0
215	20241008	163500	62737728	796	796	796	796	0
216	20241008	163400	62737728	796	796	796	796	0
217	20241008	163300	62737728	796	796	796	796	0
218	20241008	163200	62737728	796	796	796	796	0
219	20241008	163100	62737728	796	796	796	796	0
220	20241008	163000	62737728	796	796	796	796	0
221	20241008	162900	62737728	796	796	796	796	0
222	20241008	162800	62737728	796	796	796	796	0
223	20241008	162700	62737728	796	796	796	796	0
224	20241008	162600	62737728	796	796	796	796	0
225	20241008	162500	62737728	796	796	796	796	0
226	20241008	162400	62737728	796	796	796	796	0
227	20241008	162300	62737728	796	796	796	796	0
228	20241008	162200	62737728	796	796	796	796	0
229	20241008	162100	62737728	796	796	796	796	0
230	20241008	162000	62737728	796	796	796	796	0
231	20241008	161900	62737728	796	796	796	796	0
232	20241008	161800	62737728	796	796	796	796	0
233	20241008	161700	62737728	796	796	796	796	0
234	20241008	161600	62737728	796	796	796	796	0
235	20241008	161500	62737728	796	796	796	796	0
236	20241008	161400	62737728	796	796	796	796	0
237	20241008	161300	62737728	796	796	796	796	0
238	20241008	161200	62737728	796	796	796	796	0
239	20241008	161100	62737728	796	796	796	796	0
240	20241008	161000	62737728	796	796	796	796	0
241	20241008	160900	62737728	796	796	796	796	0
242	20241008	160800	62737728	796	796	796	796	101
243	20241008	160700	62737728	796	796	796	796	0
244	20241008	160600	62737728	796	796	796	796	0
245	20241008	160500	62737728	796	796	796	796	0
246	20241008	160400	62737728	796	796	796	796	0
247	20241008	160300	62737728	796	796	796	796	0
248	20241008	160200	62737728	796	796	796	796	0
249	20241008	160100	62737728	796	796	796	796	0
250	20241008	160000	62737728	796	796	796	796	0
251	20241008	155900	62737728	796	796	796	796	0
252	20241008	155800	62737728	796	796	796	796	0
253	20241008	155700	62737728	796	796	796	796	0
254	20241008	155600	62737728	796	796	796	796	0
255	20241008	155500	62737728	796	796	796	796	0
256	20241008	155400	62737728	796	796	796	796	0
257	20241008	155300	62737728	796	796	796	796	0
258	20241008	155200	62737728	796	796	796	796	0
259	20241008	155100	62737728	796	796	796	796	0
260	20241008	155000	62737728	796	796	796	796	0
261	20241008	154900	62737728	796	796	796	796	0
262	20241008	154800	62737728	796	796	796	796	0
263	20241008	154700	62737728	796	796	796	796	0
264	20241008	154600	62737728	796	796	796	796	0
265	20241008	154500	62737728	796	796	796	796	0
266	20241008	154400	62737728	796	796	796	796	0
267	20241008	154300	62737728	796	796	796	796	0
268	20241008	154200	62737728	796	796	796	796	0
269	20241008	154100	62737728	796	796	796	796	0
270	20241008	154000	62737728	796	796	796	796	0
271	20241008	153900	62737728	796	796	796	796	0
272	20241008	153800	62737728	796	796	796	796	101
273	20241008	153700	62737728	796	796	796	796	0
274	20241008	153600	62737728	796	796	796	796	0
275	20241008	153500	62737728	796	796	796	796	0
276	20241008	153400	62737728	796	796	796	796	0
277	20241008	153300	62737728	796	796	796	796	0
278	20241008	153200	62737728	796	796	796	796	0
279	20241008	153100	62737728	796	796	796	796	0
280	20241008	153000	62737728	796	796	796	796	101
281	20241008	152900	62657332	796	796	796	796	0
282	20241008	152800	62657332	796	796	796	796	0
283	20241008	152700	62657332	796	796	796	796	0
284	20241008	152600	62657332	796	796	796	796	0
285	20241008	152500	62657332	796	796	796	796	0
286	20241008	152400	62657332	796	796	796	796	0
287	20241008	152300	62657332	796	796	796	796	0
288	20241008	152200	62657332	796	796	796	796	0
289	20241008	152100	62657332	796	796	796	796	0
290	20241008	152000	62657332	796	796	796	796	0
291	20241008	151900	62657332	796	796	796	796	0
292	20241008	151800	62657332	796	796	796	796	150
293	20241008	151700	62537932	796	796	796	796	3
294	20241008	151600	62535544	796	796	796	796	8
295	20241008	151500	62529176	794	794	794	794	0
296	20241008	151400	62529176	794	794	794	794	0
297	20241008	151300	62529176	794	797	797	794	388
298	20241008	151200	62220376	797	797	797	797	41
299	20241008	151100	62187699	798	798	798	798	0
300	20241008	151000	62187699	798	798	798	798	10
301	20241008	150900	62179719	798	798	798	798	0
302	20241008	150800	62179719	798	798	798	798	0
303	20241008	150700	62179719	798	798	798	798	0
304	20241008	150600	62179719	798	798	798	798	0
305	20241008	150500	62179719	798	798	798	798	0
306	20241008	150400	62179719	798	798	798	798	0
307	20241008	150300	62179719	798	798	798	798	1
308	20241008	150200	62178921	798	797	798	797	20
309	20241008	150100	62162966	798	796	798	796	3
310	20241008	150000	62160574	798	798	798	798	0
311	20241008	145900	62160574	798	795	798	795	2090
312	20241008	145800	60494937	794	794	794	794	0
313	20241008	145700	60494937	794	794	797	794	6404
314	20241008	145600	55404706	794	794	794	794	10
315	20241008	145500	55396766	793	796	796	793	18183
316	20241008	145400	40951878	798	798	798	798	0
317	20241008	145300	40951878	798	798	798	798	0
318	20241008	145200	40951878	798	798	798	798	0
319	20241008	145100	40951878	798	798	798	798	0
320	20241008	145000	40951878	798	798	798	798	0
321	20241008	144900	40951878	798	798	798	798	106
322	20241008	144800	40867290	799	799	799	799	0
323	20241008	144700	40867290	799	799	799	799	0
324	20241008	144600	40867290	799	799	799	799	0
325	20241008	144500	40867290	799	799	799	799	0
326	20241008	144400	40867290	799	799	799	799	1
327	20241008	144300	40866491	799	799	799	799	2
328	20241008	144200	40864893	799	799	799	799	0
329	20241008	144100	40864893	799	799	799	799	0
330	20241008	144000	40864893	799	799	799	799	0
331	20241008	143900	40864893	799	799	799	799	0
332	20241008	143800	40864893	799	798	800	798	27
333	20241008	143700	40843321	798	798	800	798	10
334	20241008	143600	40835331	798	798	800	798	10
335	20241008	143500	40827341	798	798	800	798	34
336	20241008	143400	40800154	800	798	800	798	5
337	20241008	143300	40796156	798	798	798	798	6
338	20241008	143200	40791368	798	798	798	798	5
339	20241008	143100	40787378	800	800	800	796	10790
340	20241008	143000	32190197	800	800	800	800	0
341	20241008	142900	32190197	800	800	800	800	75
342	20241008	142800	32130197	800	800	800	800	25
343	20241008	142700	32110197	800	800	800	800	0
344	20241008	142600	32110197	800	800	800	800	0
345	20241008	142500	32110197	800	800	800	800	0
346	20241008	142400	32110197	800	800	800	800	10
347	20241008	142300	32102197	799	799	799	799	0
348	20241008	142200	32102197	799	799	799	799	0
349	20241008	142100	32102197	799	799	799	799	0
350	20241008	142000	32102197	799	799	799	799	0
351	20241008	141900	32102197	799	799	799	799	7
352	20241008	141800	32096604	799	799	799	799	9
353	20241008	141700	32089413	799	799	799	799	26
354	20241008	141600	32068639	799	799	799	799	25
355	20241008	141500	32048664	799	799	799	799	15
356	20241008	141400	32036679	799	799	799	799	0
357	20241008	141300	32036679	799	799	799	799	0
358	20241008	141200	32036679	799	799	799	799	15
359	20241008	141100	32024694	799	799	799	799	15
360	20241008	141000	32012709	799	799	799	799	0
361	20241008	140900	32012709	799	799	799	799	0
362	20241008	140800	32012709	799	799	799	799	25
363	20241008	140700	31992734	799	799	799	799	130
364	20241008	140600	31888864	797	798	798	797	2000
365	20241008	140500	30293858	800	800	800	800	0
366	20241008	140400	30293858	800	800	800	800	0
367	20241008	140300	30293858	800	800	800	800	10
368	20241008	140200	30285858	800	799	800	799	30
369	20241008	140100	30261868	800	800	800	800	0
370	20241008	140000	30261868	800	800	800	800	11
371	20241008	135900	30253068	799	799	799	799	0
372	20241008	135800	30253068	799	798	799	798	9
373	20241008	135700	30245880	799	799	799	799	0
374	20241008	135600	30245880	799	799	799	799	0
375	20241008	135500	30245880	799	799	799	799	40
376	20241008	135400	30213920	799	798	799	798	16
377	20241008	135300	30201142	799	799	799	799	0
378	20241008	135200	30201142	799	799	799	799	20
379	20241008	135100	30185162	799	799	799	799	3
380	20241008	135000	30182765	799	799	799	799	3
381	20241008	134900	30180368	799	799	799	799	0
382	20241008	134800	30180368	799	799	799	799	20
383	20241008	134700	30164388	799	799	799	799	0
384	20241008	134600	30164388	799	799	799	799	0
385	20241008	134500	30164388	799	799	799	799	0
386	20241008	134400	30164388	799	799	799	799	10
387	20241008	134300	30156398	799	799	799	799	10
388	20241008	134200	30148408	799	799	799	799	0
389	20241008	134100	30148408	799	799	799	799	10
390	20241008	134000	30140418	799	799	799	799	10
391	20241008	133900	30132428	799	799	799	799	10
392	20241008	133800	30124438	799	799	799	799	100
393	20241008	133700	30044538	799	799	799	799	10
394	20241008	133600	30036548	799	799	799	799	20
395	20241008	133500	30020568	799	799	799	799	0
396	20241008	133400	30020568	799	799	799	799	0
397	20241008	133300	30020568	799	799	799	799	10
398	20241008	133200	30012578	799	799	799	799	10
399	20241008	133100	30004588	798	798	798	798	0
400	20241008	133000	30004588	798	798	798	798	0
401	20241008	132900	30004588	798	798	798	798	0
402	20241008	132800	30004588	798	798	798	798	0
403	20241008	132700	30004588	798	798	798	798	0
404	20241008	132600	30004588	798	798	798	798	0
405	20241008	132500	30004588	798	798	798	798	0
406	20241008	132400	30004588	798	798	798	798	0
407	20241008	132300	30004588	798	798	798	798	0
408	20241008	132200	30004588	798	798	798	798	0
409	20241008	132100	30004588	798	798	798	798	3532
410	20241008	132000	27186052	798	798	798	798	0
411	20241008	131900	27186052	798	798	798	798	0
412	20241008	131800	27186052	798	798	798	798	10
413	20241008	131700	27178072	797	797	797	797	453
414	20241008	131600	26817031	797	797	797	797	0
415	20241008	131500	26817031	797	797	797	797	0
416	20241008	131400	26817031	797	797	797	797	0
417	20241008	131300	26817031	797	797	797	797	0
418	20241008	131200	26817031	797	797	797	797	0
419	20241008	131100	26817031	797	797	797	797	0
420	20241008	131000	26817031	797	797	797	797	1533
421	20241008	130900	25595230	798	798	798	798	0
422	20241008	130800	25595230	798	798	798	798	1211
423	20241008	130700	24628852	798	799	799	798	299
424	20241008	130600	24390246	800	800	800	800	0
425	20241008	130500	24390246	800	800	800	800	0
426	20241008	130400	24390246	800	800	800	800	1
427	20241008	130300	24389446	799	799	799	799	0
428	20241008	130200	24389446	799	799	799	799	0
429	20241008	130100	24389446	799	799	799	799	0
430	20241008	130000	24389446	799	799	799	799	0
431	20241008	125900	24389446	799	799	799	799	1
432	20241008	125800	24388647	799	799	799	799	1
433	20241008	125700	24387848	800	800	800	800	0
434	20241008	125600	24387848	800	799	800	799	6
435	20241008	125500	24383050	799	799	799	799	3
436	20241008	125400	24380653	800	799	800	799	304
437	20241008	125300	24137753	798	799	799	798	401
438	20241008	125200	23817355	799	799	799	799	0
439	20241008	125100	23817355	799	799	799	799	0
440	20241008	125000	23817355	799	799	799	799	310
441	20241008	124900	23569665	798	798	798	798	0
442	20241008	124800	23569665	798	798	798	798	0
443	20241008	124700	23569665	798	798	798	798	0
444	20241008	124600	23569665	798	798	798	798	0
445	20241008	124500	23569665	798	798	798	798	0
446	20241008	124400	23569665	798	798	798	798	0
447	20241008	124300	23569665	798	798	798	798	0
448	20241008	124200	23569665	798	798	798	798	0
449	20241008	124100	23569665	798	798	798	798	0
450	20241008	124000	23569665	798	798	798	798	0
451	20241008	123900	23569665	798	798	798	798	0
452	20241008	123800	23569665	798	798	798	798	0
453	20241008	123700	23569665	798	798	798	798	0
454	20241008	123600	23569665	798	798	798	798	0
455	20241008	123500	23569665	798	798	798	798	0
456	20241008	123400	23569665	798	798	798	798	0
457	20241008	123300	23569665	798	798	798	798	0
458	20241008	123200	23569665	798	798	798	798	0
459	20241008	123100	23569665	798	798	798	798	2
460	20241008	123000	23568069	798	798	798	798	0
461	20241008	122900	23568069	798	798	798	798	0
462	20241008	122800	23568069	798	798	798	798	0
463	20241008	122700	23568069	798	798	798	798	0
464	20241008	122600	23568069	798	798	798	798	2
465	20241008	122500	23566473	799	799	799	799	0
466	20241008	122400	23566473	799	798	799	798	49
467	20241008	122300	23527367	798	798	798	798	5
468	20241008	122200	23523377	798	798	798	798	50
469	20241008	122100	23483477	798	798	798	798	100
470	20241008	122000	23403677	798	798	798	798	203
471	20241008	121900	23241683	798	798	798	798	2
472	20241008	121800	23240087	798	798	798	798	0
473	20241008	121700	23240087	798	798	798	798	30
474	20241008	121600	23216147	798	798	798	798	0
475	20241008	121500	23216147	798	798	798	798	0
476	20241008	121400	23216147	798	798	798	798	0
477	20241008	121300	23216147	798	798	798	798	0
478	20241008	121200	23216147	798	798	798	798	0
479	20241008	121100	23216147	798	798	798	798	0
480	20241008	121000	23216147	798	798	798	798	0
481	20241008	120900	23216147	798	798	798	798	0
482	20241008	120800	23216147	798	798	798	798	300
483	20241008	120700	22976747	798	798	798	798	1
484	20241008	120600	22975949	797	797	797	797	1
485	20241008	120500	22975152	797	797	797	797	1
486	20241008	120400	22974355	796	796	796	796	0
487	20241008	120300	22974355	796	796	796	796	283
488	20241008	120200	22749087	795	795	795	795	1
489	20241008	120100	22748292	796	796	796	796	0
490	20241008	120000	22748292	796	796	796	796	0
491	20241008	115900	22748292	796	796	796	796	0
492	20241008	115800	22748292	796	796	796	796	2
493	20241008	115700	22746700	795	795	795	795	6557
494	20241008	115600	17533885	795	795	795	795	0
495	20241008	115500	17533885	795	795	795	795	200
496	20241008	115400	17374885	794	794	794	794	0
497	20241008	115300	17374885	794	794	794	794	0
498	20241008	115200	17374885	794	794	794	794	0
499	20241008	115100	17374885	794	794	794	794	4
500	20241008	115000	17371709	795	795	795	795	0
501	20241008	114900	17371709	795	795	795	795	0
502	20241008	114800	17371709	795	795	795	795	0
503	20241008	114700	17371709	795	795	795	795	0
504	20241008	114600	17371709	795	795	795	795	0
505	20241008	114500	17371709	795	795	795	795	0
506	20241008	114400	17371709	795	795	795	795	0
507	20241008	114300	17371709	795	795	795	795	0
508	20241008	114200	17371709	795	795	795	795	0
509	20241008	114100	17371709	795	795	795	795	0
510	20241008	114000	17371709	795	795	795	795	0
511	20241008	113900	17371709	795	795	795	795	0
512	20241008	113800	17371709	795	793	795	793	270
513	20241008	113700	17157326	792	792	792	792	0
514	20241008	113600	17157326	792	792	792	792	0
515	20241008	113500	17157326	792	793	795	792	1287
516	20241008	113400	16136741	793	793	793	793	0
517	20241008	113300	16136741	793	793	793	793	0
518	20241008	113200	16136741	793	797	797	792	5728
519	20241008	113100	11590802	798	798	798	798	0
520	20241008	113000	11590802	798	798	798	798	0
521	20241008	112900	11590802	798	798	798	798	0
522	20241008	112800	11590802	798	798	798	798	0
523	20241008	112700	11590802	798	798	798	798	0
524	20241008	112600	11590802	798	798	798	798	0
525	20241008	112500	11590802	798	798	798	798	0
526	20241008	112400	11590802	798	798	798	798	0
527	20241008	112300	11590802	798	798	798	798	0
528	20241008	112200	11590802	798	798	798	798	0
529	20241008	112100	11590802	798	798	798	798	0
530	20241008	112000	11590802	798	798	798	798	0
531	20241008	111900	11590802	798	798	798	798	0
532	20241008	111800	11590802	798	797	798	797	303
533	20241008	111700	11349209	798	798	798	798	0
534	20241008	111600	11349209	798	798	798	798	0
535	20241008	111500	11349209	798	798	798	798	0
536	20241008	111400	11349209	798	798	798	798	0
537	20241008	111300	11349209	798	798	798	798	0
538	20241008	111200	11349209	798	798	798	798	0
539	20241008	111100	11349209	798	798	798	798	0
540	20241008	111000	11349209	798	798	798	798	0
541	20241008	110900	11349209	798	798	798	798	0
542	20241008	110800	11349209	798	798	798	798	0
543	20241008	110700	11349209	798	798	798	798	0
544	20241008	110600	11349209	798	798	798	798	0
545	20241008	110500	11349209	798	798	798	798	0
546	20241008	110400	11349209	798	798	798	798	0
547	20241008	110300	11349209	798	798	798	798	0
548	20241008	110200	11349209	798	798	798	798	0
549	20241008	110100	11349209	798	798	798	798	0
550	20241008	110000	11349209	798	798	798	798	0
551	20241008	105900	11349209	798	798	798	798	0
552	20241008	105800	11349209	798	798	798	798	0
553	20241008	105700	11349209	798	798	798	798	0
554	20241008	105600	11349209	798	798	798	798	0
555	20241008	105500	11349209	798	798	798	798	0
556	20241008	105400	11349209	798	798	798	798	0
557	20241008	105300	11349209	798	798	798	798	0
558	20241008	105200	11349209	798	796	798	796	4
559	20241008	105100	11346021	796	795	797	794	1002
560	20241008	105000	10550315	795	796	798	795	1596
561	20241008	104900	9281169	796	800	800	795	2470
562	20241008	104800	7312978	801	801	801	801	0
563	20241008	104700	7312978	801	801	801	801	0
564	20241008	104600	7312978	801	801	801	801	0
565	20241008	104500	7312978	801	801	801	801	0
566	20241008	104400	7312978	801	797	801	797	174
567	20241008	104300	7173951	799	799	799	799	0
568	20241008	104200	7173951	799	799	799	799	0
569	20241008	104100	7173951	799	799	799	799	0
570	20241008	104000	7173951	799	799	799	799	0
571	20241008	103900	7173951	799	799	799	799	0
572	20241008	103800	7173951	799	799	799	799	0
573	20241008	103700	7173951	799	799	799	799	0
574	20241008	103600	7173951	799	799	799	799	0
575	20241008	103500	7173951	799	801	801	795	2849
576	20241008	103400	4900257	801	801	801	801	0
577	20241008	103300	4900257	801	801	801	801	0
578	20241008	103200	4900257	801	801	801	801	0
579	20241008	103100	4900257	801	801	801	801	0
580	20241008	103000	4900257	801	799	801	799	374
581	20241008	102900	4600688	801	801	801	801	0
582	20241008	102800	4600688	801	801	801	801	0
583	20241008	102700	4600688	801	801	801	801	0
584	20241008	102600	4600688	801	801	801	801	0
585	20241008	102500	4600688	801	799	801	799	53
586	20241008	102400	4558238	801	799	801	799	2
587	20241008	102300	4556638	798	798	799	798	9
588	20241008	102200	4549452	797	797	799	797	12
589	20241008	102100	4539882	799	797	799	797	6
590	20241008	102000	4535092	797	797	797	797	0
591	20241008	101900	4535092	797	797	797	797	0
592	20241008	101800	4535092	797	797	797	797	0
593	20241008	101700	4535092	797	796	797	796	12
594	20241008	101600	4525539	795	795	795	795	0
595	20241008	101500	4525539	795	795	795	795	0
596	20241008	101400	4525539	795	795	795	795	0
597	20241008	101300	4525539	795	795	795	795	143
598	20241008	101200	4411854	795	795	795	795	0
599	20241008	101100	4411854	795	795	795	795	0
600	20241008	101000	4411854	795	795	795	795	3
601	20241008	100900	4409469	795	795	795	795	0
602	20241008	100800	4409469	795	795	795	795	25
603	20241008	100700	4389594	794	794	794	794	10
604	20241008	100600	4381654	794	793	794	793	1252
605	20241008	100500	3388816	795	795	795	795	0
606	20241008	100400	3388816	795	795	795	795	0
607	20241008	100300	3388816	795	795	795	795	4
608	20241008	100200	3385636	795	795	795	795	2
609	20241008	100100	3384046	795	795	795	795	1
610	20241008	100000	3383251	793	794	794	793	1550
611	20241008	095900	2154100	795	795	795	795	3
612	20241008	095800	2151715	795	795	795	795	3
613	20241008	095700	2149330	795	795	795	795	0
614	20241008	095600	2149330	795	795	795	795	0
615	20241008	095500	2149330	795	795	795	795	0
616	20241008	095400	2149330	795	795	795	795	0
617	20241008	095300	2149330	795	795	795	795	3
618	20241008	095200	2146945	795	794	795	794	5
619	20241008	095100	2142972	793	794	794	793	599
620	20241008	095000	1667851	794	794	794	794	0
621	20241008	094900	1667851	794	795	795	794	657
622	20241008	094800	1145543	797	797	797	797	0
623	20241008	094700	1145543	797	797	797	797	0
624	20241008	094600	1145543	797	797	797	797	0
625	20241008	094500	1145543	797	797	797	797	0
626	20241008	094400	1145543	797	797	797	797	0
627	20241008	094300	1145543	797	797	797	797	0
628	20241008	094200	1145543	797	797	797	797	1
629	20241008	094100	1144746	798	798	798	798	0
630	20241008	094000	1144746	798	798	798	798	0
631	20241008	093900	1144746	798	798	798	798	14
632	20241008	093800	1133574	798	798	798	798	0
633	20241008	093700	1133574	798	798	798	798	0
634	20241008	093600	1133574	798	798	798	798	0
635	20241008	093500	1133574	798	797	798	797	73
636	20241008	093400	1075374	797	796	797	796	6
637	20241008	093300	1070594	796	797	797	795	19
638	20241008	093200	1055484	797	796	797	796	60
639	20241008	093100	1007665	796	796	796	796	0
640	20241008	093000	1007665	796	796	796	796	0
641	20241008	092900	1007665	796	796	796	796	0
642	20241008	092800	1007665	796	796	796	796	0
643	20241008	092700	1007665	796	796	796	796	0
644	20241008	092600	1007665	796	796	796	796	0
645	20241008	092500	1007665	796	796	796	796	0
646	20241008	092400	1007665	796	796	796	796	0
647	20241008	092300	1007665	796	796	796	796	3
648	20241008	092200	1005277	797	797	797	797	0
649	20241008	092100	1005277	797	797	797	797	0
650	20241008	092000	1005277	797	797	797	797	0
651	20241008	091900	1005277	797	797	797	795	18
652	20241008	091800	990945	798	798	798	798	0
653	20241008	091700	990945	798	796	798	796	2
654	20241008	091600	989351	797	795	797	795	7
655	20241008	091500	983780	801	801	801	801	0
656	20241008	091400	983780	801	800	801	800	387
657	20241008	091300	674080	799	798	799	798	377
658	20241008	091200	373046	798	796	798	794	197
659	20241008	091100	216232	795	794	795	794	5
660	20241008	091000	212259	794	794	794	794	1
661	20241008	090900	211465	793	793	793	793	0
662	20241008	090800	211465	793	793	793	793	0
663	20241008	090700	211465	793	793	793	793	0
664	20241008	090600	211465	793	793	793	793	1
665	20241008	090500	210672	792	792	792	792	0
666	20241008	090400	210672	792	792	792	792	0
667	20241008	090300	210672	792	792	792	792	0
668	20241008	090200	210672	792	792	792	792	0
669	20241008	090100	210672	792	792	792	792	0
670	20241008	090000	210672	792	792	792	792	266