KissMeData/085310/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	195900	97921220	795	795	795	795	431
3	20241011	195800	97921220	795	795	795	795	0
4	20241011	195700	97921220	795	795	795	795	0
5	20241011	195600	97921220	795	795	795	795	0
6	20241011	195500	97921220	795	795	795	795	0
7	20241011	195400	97921220	795	795	795	795	0
8	20241011	195300	97921220	795	795	795	795	0
9	20241011	195200	97921220	795	795	795	795	0
10	20241011	195100	97921220	795	795	795	795	0
11	20241011	195000	97921220	795	795	795	795	0
12	20241011	194900	97921220	795	795	795	795	0
13	20241011	194800	97921220	795	795	795	795	0
14	20241011	194700	97921220	795	795	795	795	0
15	20241011	194600	97921220	795	795	795	795	0
16	20241011	194500	97921220	795	795	795	795	0
17	20241011	194400	97921220	795	795	795	795	0
18	20241011	194300	97921220	795	795	795	795	0
19	20241011	194200	97921220	795	795	795	795	0
20	20241011	194100	97921220	795	795	795	795	0
21	20241011	194000	97921220	795	795	795	795	0
22	20241011	193900	97921220	795	795	795	795	0
23	20241011	193800	97921220	795	795	795	795	0
24	20241011	193700	97921220	795	795	795	795	0
25	20241011	193600	97921220	795	795	795	795	0
26	20241011	193500	97921220	795	795	795	795	0
27	20241011	193400	97921220	795	795	795	795	0
28	20241011	193300	97921220	795	795	795	795	0
29	20241011	193200	97921220	795	795	795	795	0
30	20241011	193100	97921220	795	795	795	795	0
31	20241011	193000	97921220	795	795	795	795	0
32	20241011	192900	97921220	795	795	795	795	431
33	20241011	192800	97921220	795	795	795	795	0
34	20241011	192700	97921220	795	795	795	795	0
35	20241011	192600	97921220	795	795	795	795	0
36	20241011	192500	97921220	795	795	795	795	0
37	20241011	192400	97921220	795	795	795	795	0
38	20241011	192300	97921220	795	795	795	795	0
39	20241011	192200	97921220	795	795	795	795	0
40	20241011	192100	97921220	795	795	795	795	0
41	20241011	192000	97921220	795	795	795	795	0
42	20241011	191900	97921220	795	795	795	795	0
43	20241011	191800	97921220	795	795	795	795	0
44	20241011	191700	97921220	795	795	795	795	0
45	20241011	191600	97921220	795	795	795	795	0
46	20241011	191500	97921220	795	795	795	795	0
47	20241011	191400	97921220	795	795	795	795	0
48	20241011	191300	97921220	795	795	795	795	0
49	20241011	191200	97921220	795	795	795	795	0
50	20241011	191100	97921220	795	795	795	795	0
51	20241011	191000	97921220	795	795	795	795	0
52	20241011	190900	97921220	795	795	795	795	0
53	20241011	190800	97921220	795	795	795	795	0
54	20241011	190700	97921220	795	795	795	795	0
55	20241011	190600	97921220	795	795	795	795	0
56	20241011	190500	97921220	795	795	795	795	0
57	20241011	190400	97921220	795	795	795	795	0
58	20241011	190300	97921220	795	795	795	795	0
59	20241011	190200	97921220	795	795	795	795	0
60	20241011	190100	97921220	795	795	795	795	0
61	20241011	190000	97921220	795	795	795	795	0
62	20241011	185900	97921220	795	795	795	795	431
63	20241011	185800	97921220	795	795	795	795	0
64	20241011	185700	97921220	795	795	795	795	0
65	20241011	185600	97921220	795	795	795	795	0
66	20241011	185500	97921220	795	795	795	795	0
67	20241011	185400	97921220	795	795	795	795	0
68	20241011	185300	97921220	795	795	795	795	0
69	20241011	185200	97921220	795	795	795	795	0
70	20241011	185100	97921220	795	795	795	795	0
71	20241011	185000	97921220	795	795	795	795	0
72	20241011	184900	97921220	795	795	795	795	0
73	20241011	184800	97921220	795	795	795	795	0
74	20241011	184700	97921220	795	795	795	795	0
75	20241011	184600	97921220	795	795	795	795	0
76	20241011	184500	97921220	795	795	795	795	0
77	20241011	184400	97921220	795	795	795	795	0
78	20241011	184300	97921220	795	795	795	795	0
79	20241011	184200	97921220	795	795	795	795	0
80	20241011	184100	97921220	795	795	795	795	0
81	20241011	184000	97921220	795	795	795	795	0
82	20241011	183900	97921220	795	795	795	795	0
83	20241011	183800	97921220	795	795	795	795	0
84	20241011	183700	97921220	795	795	795	795	0
85	20241011	183600	97921220	795	795	795	795	0
86	20241011	183500	97921220	795	795	795	795	0
87	20241011	183400	97921220	795	795	795	795	0
88	20241011	183300	97921220	795	795	795	795	0
89	20241011	183200	97921220	795	795	795	795	0
90	20241011	183100	97921220	795	795	795	795	0
91	20241011	183000	97921220	795	795	795	795	0
92	20241011	182900	97921220	795	795	795	795	431
93	20241011	182800	97921220	795	795	795	795	0
94	20241011	182700	97921220	795	795	795	795	0
95	20241011	182600	97921220	795	795	795	795	0
96	20241011	182500	97921220	795	795	795	795	0
97	20241011	182400	97921220	795	795	795	795	0
98	20241011	182300	97921220	795	795	795	795	0
99	20241011	182200	97921220	795	795	795	795	0
100	20241011	182100	97921220	795	795	795	795	0
101	20241011	182000	97921220	795	795	795	795	0
102	20241011	181900	97921220	795	795	795	795	0
103	20241011	181800	97921220	795	795	795	795	0
104	20241011	181700	97921220	795	795	795	795	0
105	20241011	181600	97921220	795	795	795	795	0
106	20241011	181500	97921220	795	795	795	795	0
107	20241011	181400	97921220	795	795	795	795	0
108	20241011	181300	97921220	795	795	795	795	0
109	20241011	181200	97921220	795	795	795	795	0
110	20241011	181100	97921220	795	795	795	795	0
111	20241011	181000	97921220	795	795	795	795	0
112	20241011	180900	97921220	795	795	795	795	0
113	20241011	180800	97921220	795	795	795	795	0
114	20241011	180700	97921220	795	795	795	795	0
115	20241011	180600	97921220	795	795	795	795	0
116	20241011	180500	97921220	795	795	795	795	0
117	20241011	180400	97921220	795	795	795	795	0
118	20241011	180300	97921220	795	795	795	795	0
119	20241011	180200	97921220	795	795	795	795	0
120	20241011	180100	97921220	795	795	795	795	0
121	20241011	180000	97921220	795	795	795	795	0
122	20241011	175900	97921220	795	795	795	795	431
123	20241011	175800	97921220	795	795	795	795	0
124	20241011	175700	97921220	795	795	795	795	0
125	20241011	175600	97921220	795	795	795	795	0
126	20241011	175500	97921220	795	795	795	795	0
127	20241011	175400	97921220	795	795	795	795	0
128	20241011	175300	97921220	795	795	795	795	0
129	20241011	175200	97921220	795	795	795	795	0
130	20241011	175100	97921220	795	795	795	795	0
131	20241011	175000	97921220	795	795	795	795	0
132	20241011	174900	97921220	795	795	795	795	0
133	20241011	174800	97921220	795	795	795	795	0
134	20241011	174700	97921220	795	795	795	795	0
135	20241011	174600	97921220	795	795	795	795	0
136	20241011	174500	97921220	795	795	795	795	0
137	20241011	174400	97921220	795	795	795	795	0
138	20241011	174300	97921220	795	795	795	795	0
139	20241011	174200	97921220	795	795	795	795	0
140	20241011	174100	97921220	795	795	795	795	0
141	20241011	174000	97921220	795	795	795	795	0
142	20241011	173900	97921220	795	795	795	795	0
143	20241011	173800	97921220	795	795	795	795	0
144	20241011	173700	97921220	795	795	795	795	0
145	20241011	173600	97921220	795	795	795	795	0
146	20241011	173500	97921220	795	795	795	795	0
147	20241011	173400	97921220	795	795	795	795	0
148	20241011	173300	97921220	795	795	795	795	0
149	20241011	173200	97921220	795	795	795	795	0
150	20241011	173100	97921220	795	795	795	795	0
151	20241011	173000	97921220	795	795	795	795	0
152	20241011	172900	97921220	795	795	795	795	431
153	20241011	172800	97921220	795	795	795	795	0
154	20241011	172700	97921220	795	795	795	795	0
155	20241011	172600	97921220	795	795	795	795	0
156	20241011	172500	97921220	795	795	795	795	0
157	20241011	172400	97921220	795	795	795	795	0
158	20241011	172300	97921220	795	795	795	795	0
159	20241011	172200	97921220	795	795	795	795	0
160	20241011	172100	97921220	795	795	795	795	0
161	20241011	172000	97921220	795	795	795	795	0
162	20241011	171900	97921220	795	795	795	795	0
163	20241011	171800	97921220	795	795	795	795	0
164	20241011	171700	97921220	795	795	795	795	0
165	20241011	171600	97921220	795	795	795	795	0
166	20241011	171500	97921220	795	795	795	795	0
167	20241011	171400	97921220	795	795	795	795	0
168	20241011	171300	97921220	795	795	795	795	0
169	20241011	171200	97921220	795	795	795	795	0
170	20241011	171100	97921220	795	795	795	795	0
171	20241011	171000	97921220	795	795	795	795	0
172	20241011	170900	97921220	795	795	795	795	0
173	20241011	170800	97921220	795	795	795	795	0
174	20241011	170700	97921220	795	795	795	795	0
175	20241011	170600	97921220	795	795	795	795	0
176	20241011	170500	97921220	795	795	795	795	0
177	20241011	170400	97921220	795	795	795	795	0
178	20241011	170300	97921220	795	795	795	795	0
179	20241011	170200	97921220	795	795	795	795	0
180	20241011	170100	97921220	795	795	795	795	0
181	20241011	170000	97921220	795	795	795	795	0
182	20241011	165900	97921220	795	795	795	795	431
183	20241011	165800	97921220	795	795	795	795	0
184	20241011	165700	97921220	795	795	795	795	0
185	20241011	165600	97921220	795	795	795	795	0
186	20241011	165500	97921220	795	795	795	795	0
187	20241011	165400	97921220	795	795	795	795	0
188	20241011	165300	97921220	795	795	795	795	0
189	20241011	165200	97921220	795	795	795	795	0
190	20241011	165100	97921220	795	795	795	795	0
191	20241011	165000	97921220	795	795	795	795	0
192	20241011	164900	97921220	795	795	795	795	0
193	20241011	164800	97921220	795	795	795	795	0
194	20241011	164700	97921220	795	795	795	795	0
195	20241011	164600	97921220	795	795	795	795	0
196	20241011	164500	97921220	795	795	795	795	0
197	20241011	164400	97921220	795	795	795	795	0
198	20241011	164300	97921220	795	795	795	795	0
199	20241011	164200	97921220	795	795	795	795	0
200	20241011	164100	97921220	795	795	795	795	0
201	20241011	164000	97921220	795	795	795	795	0
202	20241011	163900	97921220	795	795	795	795	0
203	20241011	163800	97921220	795	795	795	795	0
204	20241011	163700	97921220	795	795	795	795	0
205	20241011	163600	97921220	795	795	795	795	0
206	20241011	163500	97921220	795	795	795	795	0
207	20241011	163400	97921220	795	795	795	795	0
208	20241011	163300	97921220	795	795	795	795	0
209	20241011	163200	97921220	795	795	795	795	0
210	20241011	163100	97921220	795	795	795	795	0
211	20241011	163000	97921220	795	795	795	795	0
212	20241011	162900	97921220	795	795	795	795	431
213	20241011	162800	97921220	795	795	795	795	0
214	20241011	162700	97921220	795	795	795	795	0
215	20241011	162600	97921220	795	795	795	795	0
216	20241011	162500	97921220	795	795	795	795	0
217	20241011	162400	97921220	795	795	795	795	0
218	20241011	162300	97921220	795	795	795	795	0
219	20241011	162200	97921220	795	795	795	795	0
220	20241011	162100	97921220	795	795	795	795	0
221	20241011	162000	97921220	795	795	795	795	0
222	20241011	161900	97921220	795	795	795	795	0
223	20241011	161800	97921220	795	795	795	795	0
224	20241011	161700	97921220	795	795	795	795	0
225	20241011	161600	97921220	795	795	795	795	0
226	20241011	161500	97921220	795	795	795	795	0
227	20241011	161400	97921220	795	795	795	795	0
228	20241011	161300	97921220	795	795	795	795	0
229	20241011	161200	97921220	795	795	795	795	0
230	20241011	161100	97921220	795	795	795	795	0
231	20241011	161000	97921220	795	795	795	795	0
232	20241011	160900	97921220	795	795	795	795	0
233	20241011	160800	97921220	795	795	795	795	0
234	20241011	160700	97921220	795	795	795	795	0
235	20241011	160600	97921220	795	795	795	795	0
236	20241011	160500	97921220	795	795	795	795	0
237	20241011	160400	97921220	795	795	795	795	0
238	20241011	160300	97921220	795	795	795	795	0
239	20241011	160200	97921220	795	795	795	795	0
240	20241011	160100	97921220	795	795	795	795	0
241	20241011	160000	97921220	795	795	795	795	0
242	20241011	155900	97921220	795	795	795	795	431
243	20241011	155800	97921220	795	795	795	795	0
244	20241011	155700	97921220	795	795	795	795	0
245	20241011	155600	97921220	795	795	795	795	0
246	20241011	155500	97921220	795	795	795	795	0
247	20241011	155400	97921220	795	795	795	795	0
248	20241011	155300	97921220	795	795	795	795	0
249	20241011	155200	97921220	795	795	795	795	0
250	20241011	155100	97921220	795	795	795	795	0
251	20241011	155000	97921220	795	795	795	795	0
252	20241011	154900	97921220	795	795	795	795	0
253	20241011	154800	97921220	795	795	795	795	0
254	20241011	154700	97921220	795	795	795	795	0
255	20241011	154600	97921220	795	795	795	795	0
256	20241011	154500	97921220	795	795	795	795	0
257	20241011	154400	97921220	795	795	795	795	0
258	20241011	154300	97921220	795	795	795	795	0
259	20241011	154200	97921220	795	795	795	795	0
260	20241011	154100	97921220	795	795	795	795	0
261	20241011	154000	97921220	795	795	795	795	0
262	20241011	153900	97921220	795	795	795	795	0
263	20241011	153800	97921220	795	795	795	795	0
264	20241011	153700	97921220	795	795	795	795	0
265	20241011	153600	97921220	795	795	795	795	0
266	20241011	153500	97921220	795	795	795	795	0
267	20241011	153400	97921220	795	795	795	795	0
268	20241011	153300	97921220	795	795	795	795	0
269	20241011	153200	97921220	795	795	795	795	0
270	20241011	153100	97921220	795	795	795	795	0
271	20241011	153000	97921220	795	795	795	795	431
272	20241011	152900	97578575	795	795	795	795	0
273	20241011	152800	97578575	795	795	795	795	0
274	20241011	152700	97578575	795	795	795	795	0
275	20241011	152600	97578575	795	795	795	795	0
276	20241011	152500	97578575	795	795	795	795	0
277	20241011	152400	97578575	795	795	795	795	0
278	20241011	152300	97578575	795	795	795	795	0
279	20241011	152200	97578575	795	795	795	795	0
280	20241011	152100	97578575	795	795	795	795	0
281	20241011	152000	97578575	795	795	795	795	0
282	20241011	151900	97578575	795	795	795	795	0
283	20241011	151800	97578575	795	795	795	795	0
284	20241011	151700	97578575	795	795	795	795	1
285	20241011	151600	97577780	793	793	793	793	0
286	20241011	151500	97577780	793	796	796	793	1632
287	20241011	151400	96281266	796	796	796	796	0
288	20241011	151300	96281266	796	796	796	796	0
289	20241011	151200	96281266	796	796	796	796	0
290	20241011	151100	96281266	796	796	796	796	0
291	20241011	151000	96281266	796	796	796	796	0
292	20241011	150900	96281266	796	796	796	796	0
293	20241011	150800	96281266	796	796	796	796	2
294	20241011	150700	96279674	796	796	796	796	0
295	20241011	150600	96279674	796	796	796	796	0
296	20241011	150500	96279674	796	796	796	796	0
297	20241011	150400	96279674	796	796	796	796	0
298	20241011	150300	96279674	796	796	796	796	500
299	20241011	150200	95881674	796	796	796	796	0
300	20241011	150100	95881674	796	796	796	796	0
301	20241011	150000	95881674	796	796	796	796	0
302	20241011	145900	95881674	796	796	796	796	0
303	20241011	145800	95881674	796	796	796	796	565
304	20241011	145700	95431934	796	796	796	796	0
305	20241011	145600	95431934	796	796	796	796	0
306	20241011	145500	95431934	796	796	796	796	0
307	20241011	145400	95431934	796	796	796	796	4
308	20241011	145300	95428750	796	796	796	796	330
309	20241011	145200	95166070	796	796	796	796	300
310	20241011	145100	94927270	796	796	796	796	0
311	20241011	145000	94927270	796	796	796	796	0
312	20241011	144900	94927270	796	796	796	796	0
313	20241011	144800	94927270	796	796	796	796	0
314	20241011	144700	94927270	796	796	796	796	0
315	20241011	144600	94927270	796	796	796	796	0
316	20241011	144500	94927270	796	796	796	796	0
317	20241011	144400	94927270	796	796	796	796	0
318	20241011	144300	94927270	796	796	796	796	0
319	20241011	144200	94927270	796	796	796	796	0
320	20241011	144100	94927270	796	796	796	796	0
321	20241011	144000	94927270	796	798	798	796	275
322	20241011	143900	94708362	800	800	800	800	0
323	20241011	143800	94708362	800	800	800	800	0
324	20241011	143700	94708362	800	800	800	800	0
325	20241011	143600	94708362	800	800	800	800	0
326	20241011	143500	94708362	800	800	800	800	0
327	20241011	143400	94708362	800	800	800	800	0
328	20241011	143300	94708362	800	800	800	800	0
329	20241011	143200	94708362	800	799	800	799	332
330	20241011	143100	94443064	800	799	800	799	1818
331	20241011	143000	92988728	800	800	800	800	0
332	20241011	142900	92988728	800	800	800	800	40022
333	20241011	142800	60971128	801	801	801	801	0
334	20241011	142700	60971128	801	801	801	801	0
335	20241011	142600	60971128	801	801	801	801	0
336	20241011	142500	60971128	801	801	801	801	0
337	20241011	142400	60971128	801	801	801	801	0
338	20241011	142300	60971128	801	801	801	801	0
339	20241011	142200	60971128	801	801	801	801	0
340	20241011	142100	60971128	801	801	801	801	0
341	20241011	142000	60971128	801	801	801	801	6
342	20241011	141900	60966322	801	801	801	801	0
343	20241011	141800	60966322	801	801	801	801	0
344	20241011	141700	60966322	801	801	801	801	0
345	20241011	141600	60966322	801	801	801	801	0
346	20241011	141500	60966322	801	801	801	801	0
347	20241011	141400	60966322	801	801	801	801	0
348	20241011	141300	60966322	801	801	801	801	0
349	20241011	141200	60966322	801	801	801	801	116
350	20241011	141100	60873406	801	801	801	801	884
351	20241011	141000	60165322	800	800	800	800	0
352	20241011	140900	60165322	800	800	800	800	330
353	20241011	140800	59901322	800	800	800	800	0
354	20241011	140700	59901322	800	800	800	800	13924
355	20241011	140600	48762122	800	800	800	800	0
356	20241011	140500	48762122	800	800	800	800	0
357	20241011	140400	48762122	800	800	800	800	1
358	20241011	140300	48761322	800	800	800	800	1330
359	20241011	140200	47697322	800	800	800	800	3088
360	20241011	140100	45226922	801	801	801	801	1
361	20241011	140000	45226121	800	800	800	800	0
362	20241011	135900	45226121	800	800	800	800	0
363	20241011	135800	45226121	800	800	800	800	2000
364	20241011	135700	43626121	800	800	800	800	102
365	20241011	135600	43544521	801	801	801	801	0
366	20241011	135500	43544521	801	801	801	801	0
367	20241011	135400	43544521	801	801	801	801	0
368	20241011	135300	43544521	801	801	801	801	0
369	20241011	135200	43544521	801	801	801	801	0
370	20241011	135100	43544521	801	801	801	801	0
371	20241011	135000	43544521	801	801	801	801	0
372	20241011	134900	43544521	801	801	801	801	0
373	20241011	134800	43544521	801	801	801	801	1
374	20241011	134700	43543720	800	800	800	800	0
375	20241011	134600	43543720	800	800	800	800	50
376	20241011	134500	43503720	800	800	800	800	3350
377	20241011	134400	40823720	800	800	800	800	0
378	20241011	134300	40823720	800	800	800	800	10
379	20241011	134200	40815720	801	801	801	801	0
380	20241011	134100	40815720	801	801	801	801	0
381	20241011	134000	40815720	801	801	801	801	0
382	20241011	133900	40815720	801	801	801	801	0
383	20241011	133800	40815720	801	801	801	801	1
384	20241011	133700	40814919	800	801	801	800	500
385	20241011	133600	40414719	801	801	801	801	196
386	20241011	133500	40257723	801	801	801	801	0
387	20241011	133400	40257723	801	801	801	801	100
388	20241011	133300	40177623	801	801	801	801	0
389	20241011	133200	40177623	801	801	801	801	0
390	20241011	133100	40177623	801	801	801	801	705
391	20241011	133000	39612918	800	800	800	800	0
392	20241011	132900	39612918	800	800	800	800	105
393	20241011	132800	39528918	800	800	800	800	5
394	20241011	132700	39524918	800	800	800	800	1744
395	20241011	132600	38129718	801	801	801	801	0
396	20241011	132500	38129718	801	801	801	801	76
397	20241011	132400	38068842	801	801	801	801	100
398	20241011	132300	37988742	801	801	801	801	197
399	20241011	132200	37830945	801	801	801	801	0
400	20241011	132100	37830945	801	801	801	801	0
401	20241011	132000	37830945	801	801	801	801	0
402	20241011	131900	37830945	801	801	801	801	1
403	20241011	131800	37830144	801	801	801	801	0
404	20241011	131700	37830144	801	801	801	801	0
405	20241011	131600	37830144	801	801	801	801	0
406	20241011	131500	37830144	801	801	801	800	134
407	20241011	131400	37722813	800	800	800	800	0
408	20241011	131300	37722813	800	800	800	800	0
409	20241011	131200	37722813	800	800	800	800	0
410	20241011	131100	37722813	800	800	800	800	300
411	20241011	131000	37482813	800	800	800	800	6
412	20241011	130900	37478013	800	800	800	800	0
413	20241011	130800	37478013	800	800	800	800	0
414	20241011	130700	37478013	800	800	800	800	0
415	20241011	130600	37478013	800	800	800	800	0
416	20241011	130500	37478013	800	800	800	800	0
417	20241011	130400	37478013	800	800	800	800	0
418	20241011	130300	37478013	800	800	800	800	0
419	20241011	130200	37478013	800	800	800	800	0
420	20241011	130100	37478013	800	800	800	800	3389
421	20241011	130000	34766813	799	799	799	799	0
422	20241011	125900	34766813	799	799	799	799	0
423	20241011	125800	34766813	799	799	799	799	10
424	20241011	125700	34758823	799	799	799	799	0
425	20241011	125600	34758823	799	799	799	799	330
426	20241011	125500	34495153	800	800	800	800	2421
427	20241011	125400	32558353	800	799	800	797	1800
428	20241011	125300	31122681	799	796	799	796	4526
429	20241011	125200	27514642	794	794	794	794	0
430	20241011	125100	27514642	794	794	794	794	0
431	20241011	125000	27514642	794	794	794	794	0
432	20241011	124900	27514642	794	794	794	794	0
433	20241011	124800	27514642	794	794	794	794	330
434	20241011	124700	27252622	797	797	797	797	0
435	20241011	124600	27252622	797	797	797	797	0
436	20241011	124500	27252622	797	797	797	797	0
437	20241011	124400	27252622	797	797	797	797	0
438	20241011	124300	27252622	797	797	797	797	0
439	20241011	124200	27252622	797	797	797	797	0
440	20241011	124100	27252622	797	797	797	797	0
441	20241011	124000	27252622	797	795	797	795	6
442	20241011	123900	27247848	797	795	797	795	15
443	20241011	123800	27235908	797	795	797	795	22
444	20241011	123700	27218398	796	795	796	795	10
445	20241011	123600	27210443	796	795	796	795	6
446	20241011	123500	27205669	794	794	794	794	0
447	20241011	123400	27205669	794	794	794	794	0
448	20241011	123300	27205669	794	794	794	794	0
449	20241011	123200	27205669	794	794	794	794	0
450	20241011	123100	27205669	794	794	794	794	0
451	20241011	123000	27205669	794	794	794	794	0
452	20241011	122900	27205669	794	796	796	794	983
453	20241011	122800	26425165	796	796	796	796	0
454	20241011	122700	26425165	796	796	796	796	0
455	20241011	122600	26425165	796	796	796	796	0
456	20241011	122500	26425165	796	796	796	796	0
457	20241011	122400	26425165	796	796	796	796	0
458	20241011	122300	26425165	796	796	796	796	0
459	20241011	122200	26425165	796	796	796	796	0
460	20241011	122100	26425165	796	796	796	796	0
461	20241011	122000	26425165	796	796	796	796	0
462	20241011	121900	26425165	796	796	796	796	0
463	20241011	121800	26425165	796	796	796	796	0
464	20241011	121700	26425165	796	795	796	795	6
465	20241011	121600	26420393	795	795	795	795	0
466	20241011	121500	26420393	795	795	795	795	82
467	20241011	121400	26355203	795	795	795	795	0
468	20241011	121300	26355203	795	795	795	795	0
469	20241011	121200	26355203	795	795	795	795	0
470	20241011	121100	26355203	795	795	795	795	0
471	20241011	121000	26355203	795	795	795	795	0
472	20241011	120900	26355203	795	795	795	795	0
473	20241011	120800	26355203	795	795	795	795	13
474	20241011	120700	26344868	795	795	795	795	0
475	20241011	120600	26344868	795	795	795	795	0
476	20241011	120500	26344868	795	795	795	795	0
477	20241011	120400	26344868	795	794	795	794	5
478	20241011	120300	26340894	794	794	794	794	2
479	20241011	120200	26339306	794	794	794	794	3
480	20241011	120100	26336924	793	793	793	793	0
481	20241011	120000	26336924	793	793	793	793	0
482	20241011	115900	26336924	793	793	793	793	0
483	20241011	115800	26336924	793	793	793	793	0
484	20241011	115700	26336924	793	793	793	793	0
485	20241011	115600	26336924	793	793	793	793	1
486	20241011	115500	26336131	793	793	793	793	0
487	20241011	115400	26336131	793	793	793	793	0
488	20241011	115300	26336131	793	793	793	793	0
489	20241011	115200	26336131	793	793	793	793	0
490	20241011	115100	26336131	793	793	793	793	0
491	20241011	115000	26336131	793	793	793	793	0
492	20241011	114900	26336131	793	793	793	793	0
493	20241011	114800	26336131	793	793	793	793	0
494	20241011	114700	26336131	793	793	793	793	0
495	20241011	114600	26336131	793	793	793	793	0
496	20241011	114500	26336131	793	793	793	793	0
497	20241011	114400	26336131	793	793	793	793	0
498	20241011	114300	26336131	793	793	793	793	0
499	20241011	114200	26336131	793	793	793	793	0
500	20241011	114100	26336131	793	793	793	793	0
501	20241011	114000	26336131	793	793	793	793	403
502	20241011	113900	26016552	793	793	793	793	0
503	20241011	113800	26016552	793	793	793	793	0
504	20241011	113700	26016552	793	793	793	793	0
505	20241011	113600	26016552	793	793	793	793	0
506	20241011	113500	26016552	793	793	793	793	0
507	20241011	113400	26016552	793	793	793	793	0
508	20241011	113300	26016552	793	792	793	792	103
509	20241011	113200	25934973	792	792	792	792	204
510	20241011	113100	25773405	792	792	792	792	0
511	20241011	113000	25773405	792	792	792	792	0
512	20241011	112900	25773405	792	792	792	792	0
513	20241011	112800	25773405	792	792	792	792	0
514	20241011	112700	25773405	792	792	792	792	2
515	20241011	112600	25771821	793	793	793	793	0
516	20241011	112500	25771821	793	793	793	793	0
517	20241011	112400	25771821	793	793	793	793	0
518	20241011	112300	25771821	793	793	793	793	0
519	20241011	112200	25771821	793	793	793	793	0
520	20241011	112100	25771821	793	793	793	793	0
521	20241011	112000	25771821	793	793	793	793	25
522	20241011	111900	25751996	793	793	793	793	0
523	20241011	111800	25751996	793	793	793	793	12
524	20241011	111700	25742480	793	793	793	793	0
525	20241011	111600	25742480	793	793	793	793	0
526	20241011	111500	25742480	793	792	793	792	7
527	20241011	111400	25736933	792	791	792	791	6
528	20241011	111300	25732183	791	791	791	791	0
529	20241011	111200	25732183	791	792	792	791	2689
530	20241011	111100	23603975	795	795	795	795	0
531	20241011	111000	23603975	795	795	795	795	0
532	20241011	110900	23603975	795	795	795	795	0
533	20241011	110800	23603975	795	795	795	795	0
534	20241011	110700	23603975	795	795	795	795	0
535	20241011	110600	23603975	795	795	795	795	0
536	20241011	110500	23603975	795	793	795	793	5
537	20241011	110400	23600004	793	793	793	793	0
538	20241011	110300	23600004	793	794	797	793	4
539	20241011	110200	23596826	795	793	795	793	950
540	20241011	110100	22842665	794	794	794	794	0
541	20241011	110000	22842665	794	793	794	793	109
542	20241011	105900	22756227	793	793	794	792	24
543	20241011	105800	22737194	792	793	793	792	2208
544	20241011	105700	20988257	793	796	797	793	2655
545	20241011	105600	18882573	797	795	797	795	13
546	20241011	105500	18872222	795	796	797	793	2911
547	20241011	105400	16560837	796	796	797	796	8
548	20241011	105300	16554466	797	797	797	797	0
549	20241011	105200	16554466	797	794	797	794	18
550	20241011	105100	16540157	794	793	795	793	17
551	20241011	105000	16526658	793	795	795	793	3300
552	20241011	104900	13909107	795	796	796	795	3637
553	20241011	104800	11017689	797	797	797	797	0
554	20241011	104700	11017689	797	797	797	797	0
555	20241011	104600	11017689	797	797	797	797	0
556	20241011	104500	11017689	797	796	797	796	2
557	20241011	104400	11016096	795	795	795	795	0
558	20241011	104300	11016096	795	795	795	795	255
559	20241011	104200	10813371	795	796	796	795	783
560	20241011	104100	10190685	796	796	796	796	0
561	20241011	104000	10190685	796	796	796	796	0
562	20241011	103900	10190685	796	796	796	796	0
563	20241011	103800	10190685	796	796	796	796	0
564	20241011	103700	10190685	796	796	796	796	0
565	20241011	103600	10190685	796	796	796	796	0
566	20241011	103500	10190685	796	796	796	796	0
567	20241011	103400	10190685	796	796	796	796	0
568	20241011	103300	10190685	796	796	796	796	0
569	20241011	103200	10190685	796	796	796	796	0
570	20241011	103100	10190685	796	796	796	796	0
571	20241011	103000	10190685	796	796	796	796	0
572	20241011	102900	10190685	796	796	796	796	0
573	20241011	102800	10190685	796	796	796	796	0
574	20241011	102700	10190685	796	796	796	796	1000
575	20241011	102600	9394685	797	797	797	797	0
576	20241011	102500	9394685	797	797	797	797	0
577	20241011	102400	9394685	797	797	797	797	0
578	20241011	102300	9394685	797	797	797	797	0
579	20241011	102200	9394685	797	797	797	797	0
580	20241011	102100	9394685	797	797	797	797	0
581	20241011	102000	9394685	797	797	797	797	0
582	20241011	101900	9394685	797	797	797	797	0
583	20241011	101800	9394685	797	797	797	797	0
584	20241011	101700	9394685	797	797	797	797	0
585	20241011	101600	9394685	797	797	797	797	456
586	20241011	101500	9031253	797	797	797	797	0
587	20241011	101400	9031253	797	797	797	797	0
588	20241011	101300	9031253	797	797	797	797	1
589	20241011	101200	9030456	797	797	797	797	0
590	20241011	101100	9030456	797	797	797	797	0
591	20241011	101000	9030456	797	797	797	797	0
592	20241011	100900	9030456	797	797	797	797	0
593	20241011	100800	9030456	797	797	797	797	0
594	20241011	100700	9030456	797	797	797	797	0
595	20241011	100600	9030456	797	797	797	797	0
596	20241011	100500	9030456	797	797	797	797	100
597	20241011	100400	8950756	797	797	797	797	1
598	20241011	100300	8949959	797	797	797	797	1
599	20241011	100200	8949162	797	796	797	796	4
600	20241011	100100	8945975	796	796	796	796	0
601	20241011	100000	8945975	796	796	796	796	0
602	20241011	095900	8945975	796	796	796	796	200
603	20241011	095800	8786775	796	795	796	795	2303
604	20241011	095700	6953687	796	796	796	796	0
605	20241011	095600	6953687	796	796	796	796	0
606	20241011	095500	6953687	796	796	796	795	2558
607	20241011	095400	4918079	796	796	796	796	0
608	20241011	095300	4918079	796	796	796	796	0
609	20241011	095200	4918079	796	796	796	796	0
610	20241011	095100	4918079	796	796	796	796	0
611	20241011	095000	4918079	796	796	796	796	0
612	20241011	094900	4918079	796	796	796	796	0
613	20241011	094800	4918079	796	796	796	796	0
614	20241011	094700	4918079	796	796	796	796	5
615	20241011	094600	4914099	795	796	796	795	2000
616	20241011	094500	3322556	797	797	797	797	0
617	20241011	094400	3322556	797	797	797	797	0
618	20241011	094300	3322556	797	797	797	797	0
619	20241011	094200	3322556	797	797	797	797	0
620	20241011	094100	3322556	797	797	797	797	5
621	20241011	094000	3318571	797	797	797	797	6
622	20241011	093900	3313789	797	796	797	796	21
623	20241011	093800	3297072	796	797	797	796	566
624	20241011	093700	2846534	797	797	797	797	0
625	20241011	093600	2846534	797	797	797	797	3
626	20241011	093500	2844143	797	797	797	797	0
627	20241011	093400	2844143	797	797	797	797	21
628	20241011	093300	2827406	797	797	797	796	14
629	20241011	093200	2816258	797	797	797	797	1
630	20241011	093100	2815461	797	796	797	796	4
631	20241011	093000	2812274	797	797	797	797	0
632	20241011	092900	2812274	797	797	797	797	0
633	20241011	092800	2812274	797	797	797	797	0
634	20241011	092700	2812274	797	797	797	797	0
635	20241011	092600	2812274	797	797	797	797	0
636	20241011	092500	2812274	797	797	797	797	12
637	20241011	092400	2802710	797	797	797	797	0
638	20241011	092300	2802710	797	797	797	797	0
639	20241011	092200	2802710	797	797	797	797	0
640	20241011	092100	2802710	797	797	797	797	2
641	20241011	092000	2801116	800	800	800	800	0
642	20241011	091900	2801116	800	800	800	800	0
643	20241011	091800	2801116	800	800	800	800	0
644	20241011	091700	2801116	800	800	800	800	0
645	20241011	091600	2801116	800	800	800	800	0
646	20241011	091500	2801116	800	800	800	800	0
647	20241011	091400	2801116	800	800	800	800	0
648	20241011	091300	2801116	800	800	800	800	0
649	20241011	091200	2801116	800	800	800	800	0
650	20241011	091100	2801116	800	800	800	800	16
651	20241011	091000	2788316	800	799	800	799	2510
652	20241011	090900	782820	799	799	799	799	100
653	20241011	090800	702920	799	799	799	799	11
654	20241011	090700	694131	799	799	799	799	0
655	20241011	090600	694131	799	799	799	799	769
656	20241011	090500	79700	797	797	797	797	91
657	20241011	090400	7173	797	797	797	797	0
658	20241011	090300	7173	797	797	797	797	0
659	20241011	090200	7173	797	797	797	797	9
660	20241011	090100	0	795	795	795	795	0
661	20241011	090000	0	795	795	795	795	0