KissMeData/131090/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	202200	27301995	864	864	864	864	34
3	20241010	202100	27301995	864	864	864	864	0
4	20241010	202000	27301995	864	864	864	864	0
5	20241010	201900	27301995	864	864	864	864	0
6	20241010	201800	27301995	864	864	864	864	0
7	20241010	201700	27301995	864	864	864	864	0
8	20241010	201600	27301995	864	864	864	864	0
9	20241010	201500	27301995	864	864	864	864	0
10	20241010	201400	27301995	864	864	864	864	0
11	20241010	201300	27301995	864	864	864	864	0
12	20241010	201200	27301995	864	864	864	864	0
13	20241010	201100	27301995	864	864	864	864	0
14	20241010	201000	27301995	864	864	864	864	0
15	20241010	200900	27301995	864	864	864	864	0
16	20241010	200800	27301995	864	864	864	864	0
17	20241010	200700	27301995	864	864	864	864	0
18	20241010	200600	27301995	864	864	864	864	0
19	20241010	200500	27301995	864	864	864	864	0
20	20241010	200400	27301995	864	864	864	864	0
21	20241010	200300	27301995	864	864	864	864	0
22	20241010	200200	27301995	864	864	864	864	0
23	20241010	200100	27301995	864	864	864	864	0
24	20241010	200000	27301995	864	864	864	864	0
25	20241010	195900	27301995	864	864	864	864	0
26	20241010	195800	27301995	864	864	864	864	0
27	20241010	195700	27301995	864	864	864	864	0
28	20241010	195600	27301995	864	864	864	864	0
29	20241010	195500	27301995	864	864	864	864	0
30	20241010	195400	27301995	864	864	864	864	0
31	20241010	195300	27301995	864	864	864	864	0
32	20241010	195200	27301995	864	864	864	864	34
33	20241010	195100	27301995	864	864	864	864	0
34	20241010	195000	27301995	864	864	864	864	0
35	20241010	194900	27301995	864	864	864	864	0
36	20241010	194800	27301995	864	864	864	864	0
37	20241010	194700	27301995	864	864	864	864	0
38	20241010	194600	27301995	864	864	864	864	0
39	20241010	194500	27301995	864	864	864	864	0
40	20241010	194400	27301995	864	864	864	864	0
41	20241010	194300	27301995	864	864	864	864	0
42	20241010	194200	27301995	864	864	864	864	0
43	20241010	194100	27301995	864	864	864	864	0
44	20241010	194000	27301995	864	864	864	864	0
45	20241010	193900	27301995	864	864	864	864	0
46	20241010	193800	27301995	864	864	864	864	0
47	20241010	193700	27301995	864	864	864	864	0
48	20241010	193600	27301995	864	864	864	864	0
49	20241010	193500	27301995	864	864	864	864	0
50	20241010	193400	27301995	864	864	864	864	0
51	20241010	193300	27301995	864	864	864	864	0
52	20241010	193200	27301995	864	864	864	864	0
53	20241010	193100	27301995	864	864	864	864	0
54	20241010	193000	27301995	864	864	864	864	0
55	20241010	192900	27301995	864	864	864	864	0
56	20241010	192800	27301995	864	864	864	864	0
57	20241010	192700	27301995	864	864	864	864	0
58	20241010	192600	27301995	864	864	864	864	0
59	20241010	192500	27301995	864	864	864	864	0
60	20241010	192400	27301995	864	864	864	864	0
61	20241010	192300	27301995	864	864	864	864	0
62	20241010	192200	27301995	864	864	864	864	34
63	20241010	192100	27301995	864	864	864	864	0
64	20241010	192000	27301995	864	864	864	864	0
65	20241010	191900	27301995	864	864	864	864	0
66	20241010	191800	27301995	864	864	864	864	0
67	20241010	191700	27301995	864	864	864	864	0
68	20241010	191600	27301995	864	864	864	864	0
69	20241010	191500	27301995	864	864	864	864	0
70	20241010	191400	27301995	864	864	864	864	0
71	20241010	191300	27301995	864	864	864	864	0
72	20241010	191200	27301995	864	864	864	864	0
73	20241010	191100	27301995	864	864	864	864	0
74	20241010	191000	27301995	864	864	864	864	0
75	20241010	190900	27301995	864	864	864	864	0
76	20241010	190800	27301995	864	864	864	864	0
77	20241010	190700	27301995	864	864	864	864	0
78	20241010	190600	27301995	864	864	864	864	0
79	20241010	190500	27301995	864	864	864	864	0
80	20241010	190400	27301995	864	864	864	864	0
81	20241010	190300	27301995	864	864	864	864	0
82	20241010	190200	27301995	864	864	864	864	0
83	20241010	190100	27301995	864	864	864	864	0
84	20241010	190000	27301995	864	864	864	864	0
85	20241010	185900	27301995	864	864	864	864	0
86	20241010	185800	27301995	864	864	864	864	0
87	20241010	185700	27301995	864	864	864	864	0
88	20241010	185600	27301995	864	864	864	864	0
89	20241010	185500	27301995	864	864	864	864	0
90	20241010	185400	27301995	864	864	864	864	0
91	20241010	185300	27301995	864	864	864	864	0
92	20241010	185200	27301995	864	864	864	864	34
93	20241010	185100	27301995	864	864	864	864	0
94	20241010	185000	27301995	864	864	864	864	0
95	20241010	184900	27301995	864	864	864	864	0
96	20241010	184800	27301995	864	864	864	864	0
97	20241010	184700	27301995	864	864	864	864	0
98	20241010	184600	27301995	864	864	864	864	0
99	20241010	184500	27301995	864	864	864	864	0
100	20241010	184400	27301995	864	864	864	864	0
101	20241010	184300	27301995	864	864	864	864	0
102	20241010	184200	27301995	864	864	864	864	0
103	20241010	184100	27301995	864	864	864	864	0
104	20241010	184000	27301995	864	864	864	864	0
105	20241010	183900	27301995	864	864	864	864	0
106	20241010	183800	27301995	864	864	864	864	0
107	20241010	183700	27301995	864	864	864	864	0
108	20241010	183600	27301995	864	864	864	864	0
109	20241010	183500	27301995	864	864	864	864	0
110	20241010	183400	27301995	864	864	864	864	0
111	20241010	183300	27301995	864	864	864	864	0
112	20241010	183200	27301995	864	864	864	864	0
113	20241010	183100	27301995	864	864	864	864	0
114	20241010	183000	27301995	864	864	864	864	0
115	20241010	182900	27301995	864	864	864	864	0
116	20241010	182800	27301995	864	864	864	864	0
117	20241010	182700	27301995	864	864	864	864	0
118	20241010	182600	27301995	864	864	864	864	0
119	20241010	182500	27301995	864	864	864	864	0
120	20241010	182400	27301995	864	864	864	864	0
121	20241010	182300	27301995	864	864	864	864	0
122	20241010	182200	27301995	864	864	864	864	34
123	20241010	182100	27301995	864	864	864	864	0
124	20241010	182000	27301995	864	864	864	864	0
125	20241010	181900	27301995	864	864	864	864	0
126	20241010	181800	27301995	864	864	864	864	0
127	20241010	181700	27301995	864	864	864	864	0
128	20241010	181600	27301995	864	864	864	864	0
129	20241010	181500	27301995	864	864	864	864	0
130	20241010	181400	27301995	864	864	864	864	0
131	20241010	181300	27301995	864	864	864	864	0
132	20241010	181200	27301995	864	864	864	864	0
133	20241010	181100	27301995	864	864	864	864	0
134	20241010	181000	27301995	864	864	864	864	0
135	20241010	180900	27301995	864	864	864	864	0
136	20241010	180800	27301995	864	864	864	864	0
137	20241010	180700	27301995	864	864	864	864	0
138	20241010	180600	27301995	864	864	864	864	0
139	20241010	180500	27301995	864	864	864	864	0
140	20241010	180400	27301995	864	864	864	864	0
141	20241010	180300	27301995	864	864	864	864	0
142	20241010	180200	27301995	864	864	864	864	0
143	20241010	180100	27301995	864	864	864	864	0
144	20241010	180000	27301995	864	864	864	864	0
145	20241010	175900	27301995	864	864	864	864	0
146	20241010	175800	27301995	864	864	864	864	0
147	20241010	175700	27301995	864	864	864	864	0
148	20241010	175600	27301995	864	864	864	864	0
149	20241010	175500	27301995	864	864	864	864	0
150	20241010	175400	27301995	864	864	864	864	0
151	20241010	175300	27301995	864	864	864	864	0
152	20241010	175200	27301995	864	864	864	864	34
153	20241010	175100	27301995	864	864	864	864	0
154	20241010	175000	27301995	864	864	864	864	0
155	20241010	174900	27301995	864	864	864	864	0
156	20241010	174800	27301995	864	864	864	864	0
157	20241010	174700	27301995	864	864	864	864	0
158	20241010	174600	27301995	864	864	864	864	0
159	20241010	174500	27301995	864	864	864	864	0
160	20241010	174400	27301995	864	864	864	864	0
161	20241010	174300	27301995	864	864	864	864	0
162	20241010	174200	27301995	864	864	864	864	0
163	20241010	174100	27301995	864	864	864	864	0
164	20241010	174000	27301995	864	864	864	864	0
165	20241010	173900	27301995	864	864	864	864	0
166	20241010	173800	27301995	864	864	864	864	0
167	20241010	173700	27301995	864	864	864	864	0
168	20241010	173600	27301995	864	864	864	864	0
169	20241010	173500	27301995	864	864	864	864	0
170	20241010	173400	27301995	864	864	864	864	0
171	20241010	173300	27301995	864	864	864	864	0
172	20241010	173200	27301995	864	864	864	864	0
173	20241010	173100	27301995	864	864	864	864	0
174	20241010	173000	27301995	864	864	864	864	0
175	20241010	172900	27301995	864	864	864	864	0
176	20241010	172800	27301995	864	864	864	864	0
177	20241010	172700	27301995	864	864	864	864	0
178	20241010	172600	27301995	864	864	864	864	0
179	20241010	172500	27301995	864	864	864	864	0
180	20241010	172400	27301995	864	864	864	864	0
181	20241010	172300	27301995	864	864	864	864	0
182	20241010	172200	27301995	864	864	864	864	34
183	20241010	172100	27301995	864	864	864	864	0
184	20241010	172000	27301995	864	864	864	864	0
185	20241010	171900	27301995	864	864	864	864	0
186	20241010	171800	27301995	864	864	864	864	0
187	20241010	171700	27301995	864	864	864	864	0
188	20241010	171600	27301995	864	864	864	864	0
189	20241010	171500	27301995	864	864	864	864	0
190	20241010	171400	27301995	864	864	864	864	0
191	20241010	171300	27301995	864	864	864	864	0
192	20241010	171200	27301995	864	864	864	864	0
193	20241010	171100	27301995	864	864	864	864	0
194	20241010	171000	27301995	864	864	864	864	0
195	20241010	170900	27301995	864	864	864	864	0
196	20241010	170800	27301995	864	864	864	864	0
197	20241010	170700	27301995	864	864	864	864	0
198	20241010	170600	27301995	864	864	864	864	0
199	20241010	170500	27301995	864	864	864	864	0
200	20241010	170400	27301995	864	864	864	864	0
201	20241010	170300	27301995	864	864	864	864	0
202	20241010	170200	27301995	864	864	864	864	0
203	20241010	170100	27301995	864	864	864	864	0
204	20241010	170000	27301995	864	864	864	864	0
205	20241010	165900	27301995	864	864	864	864	0
206	20241010	165800	27301995	864	864	864	864	0
207	20241010	165700	27301995	864	864	864	864	0
208	20241010	165600	27301995	864	864	864	864	0
209	20241010	165500	27301995	864	864	864	864	0
210	20241010	165400	27301995	864	864	864	864	0
211	20241010	165300	27301995	864	864	864	864	0
212	20241010	165200	27301995	864	864	864	864	34
213	20241010	165100	27301995	864	864	864	864	0
214	20241010	165000	27301995	864	864	864	864	0
215	20241010	164900	27301995	864	864	864	864	0
216	20241010	164800	27301995	864	864	864	864	0
217	20241010	164700	27301995	864	864	864	864	0
218	20241010	164600	27301995	864	864	864	864	0
219	20241010	164500	27301995	864	864	864	864	0
220	20241010	164400	27301995	864	864	864	864	0
221	20241010	164300	27301995	864	864	864	864	0
222	20241010	164200	27301995	864	864	864	864	0
223	20241010	164100	27301995	864	864	864	864	0
224	20241010	164000	27301995	864	864	864	864	0
225	20241010	163900	27301995	864	864	864	864	0
226	20241010	163800	27301995	864	864	864	864	0
227	20241010	163700	27301995	864	864	864	864	0
228	20241010	163600	27301995	864	864	864	864	0
229	20241010	163500	27301995	864	864	864	864	0
230	20241010	163400	27301995	864	864	864	864	0
231	20241010	163300	27301995	864	864	864	864	0
232	20241010	163200	27301995	864	864	864	864	0
233	20241010	163100	27301995	864	864	864	864	0
234	20241010	163000	27301995	864	864	864	864	0
235	20241010	162900	27301995	864	864	864	864	0
236	20241010	162800	27301995	864	864	864	864	0
237	20241010	162700	27301995	864	864	864	864	0
238	20241010	162600	27301995	864	864	864	864	0
239	20241010	162500	27301995	864	864	864	864	0
240	20241010	162400	27301995	864	864	864	864	0
241	20241010	162300	27301995	864	864	864	864	0
242	20241010	162200	27301995	864	864	864	864	34
243	20241010	162100	27301995	864	864	864	864	0
244	20241010	162000	27301995	864	864	864	864	0
245	20241010	161900	27301995	864	864	864	864	0
246	20241010	161800	27301995	864	864	864	864	0
247	20241010	161700	27301995	864	864	864	864	0
248	20241010	161600	27301995	864	864	864	864	0
249	20241010	161500	27301995	864	864	864	864	0
250	20241010	161400	27301995	864	864	864	864	0
251	20241010	161300	27301995	864	864	864	864	0
252	20241010	161200	27301995	864	864	864	864	0
253	20241010	161100	27301995	864	864	864	864	0
254	20241010	161000	27301995	864	864	864	864	0
255	20241010	160900	27301995	864	864	864	864	0
256	20241010	160800	27301995	864	864	864	864	0
257	20241010	160700	27301995	864	864	864	864	0
258	20241010	160600	27301995	864	864	864	864	0
259	20241010	160500	27301995	864	864	864	864	0
260	20241010	160400	27301995	864	864	864	864	0
261	20241010	160300	27301995	864	864	864	864	0
262	20241010	160200	27301995	864	864	864	864	0
263	20241010	160100	27301995	864	864	864	864	0
264	20241010	160000	27301995	864	864	864	864	0
265	20241010	155900	27301995	864	864	864	864	0
266	20241010	155800	27301995	864	864	864	864	0
267	20241010	155700	27301995	864	864	864	864	0
268	20241010	155600	27301995	864	864	864	864	0
269	20241010	155500	27301995	864	864	864	864	0
270	20241010	155400	27301995	864	864	864	864	0
271	20241010	155300	27301995	864	864	864	864	0
272	20241010	155200	27301995	864	864	864	864	34
273	20241010	155100	27301995	864	864	864	864	0
274	20241010	155000	27301995	864	864	864	864	0
275	20241010	154900	27301995	864	864	864	864	0
276	20241010	154800	27301995	864	864	864	864	0
277	20241010	154700	27301995	864	864	864	864	0
278	20241010	154600	27301995	864	864	864	864	0
279	20241010	154500	27301995	864	864	864	864	0
280	20241010	154400	27301995	864	864	864	864	0
281	20241010	154300	27301995	864	864	864	864	0
282	20241010	154200	27301995	864	864	864	864	0
283	20241010	154100	27301995	864	864	864	864	0
284	20241010	154000	27301995	864	864	864	864	0
285	20241010	153900	27301995	864	864	864	864	0
286	20241010	153800	27301995	864	864	864	864	0
287	20241010	153700	27301995	864	864	864	864	0
288	20241010	153600	27301995	864	864	864	864	0
289	20241010	153500	27301995	864	864	864	864	0
290	20241010	153400	27301995	864	864	864	864	0
291	20241010	153300	27301995	864	864	864	864	0
292	20241010	153200	27301995	864	864	864	864	0
293	20241010	153100	27301995	864	864	864	864	0
294	20241010	153000	27301995	864	864	864	864	34
295	20241010	152900	27272619	864	864	864	864	0
296	20241010	152800	27272619	864	864	864	864	0
297	20241010	152700	27272619	864	864	864	864	0
298	20241010	152600	27272619	864	864	864	864	0
299	20241010	152500	27272619	864	864	864	864	0
300	20241010	152400	27272619	864	864	864	864	0
301	20241010	152300	27272619	864	864	864	864	0
302	20241010	152200	27272619	864	864	864	864	0
303	20241010	152100	27272619	864	864	864	864	0
304	20241010	152000	27272619	864	864	864	864	0
305	20241010	151900	27272619	864	864	864	864	0
306	20241010	151800	27272619	864	864	864	864	0
307	20241010	151700	27272619	864	864	864	864	0
308	20241010	151600	27272619	864	864	864	864	0
309	20241010	151500	27272619	864	864	864	864	0
310	20241010	151400	27272619	864	864	864	864	0
311	20241010	151300	27272619	864	864	864	864	0
312	20241010	151200	27272619	864	864	864	864	0
313	20241010	151100	27272619	864	864	864	864	0
314	20241010	151000	27272619	864	864	864	864	0
315	20241010	150900	27272619	864	864	864	864	0
316	20241010	150800	27272619	864	864	864	864	1
317	20241010	150700	27271755	863	863	863	863	6
318	20241010	150600	27266577	864	864	864	864	0
319	20241010	150500	27266577	864	864	864	864	0
320	20241010	150400	27266577	864	864	864	864	0
321	20241010	150300	27266577	864	864	864	864	0
322	20241010	150200	27266577	864	864	864	864	0
323	20241010	150100	27266577	864	864	864	864	0
324	20241010	150000	27266577	864	864	864	864	0
325	20241010	145900	27266577	864	864	864	864	0
326	20241010	145800	27266577	864	863	864	863	5
327	20241010	145700	27262261	864	864	864	864	0
328	20241010	145600	27262261	864	864	864	864	0
329	20241010	145500	27262261	864	864	864	864	0
330	20241010	145400	27262261	864	864	864	864	0
331	20241010	145300	27262261	864	863	864	863	4
332	20241010	145200	27258807	864	863	864	863	4
333	20241010	145100	27255353	865	865	865	865	0
334	20241010	145000	27255353	865	865	865	865	0
335	20241010	144900	27255353	865	864	865	862	52
336	20241010	144800	27210427	865	865	865	865	0
337	20241010	144700	27210427	865	865	865	865	0
338	20241010	144600	27210427	865	865	865	865	0
339	20241010	144500	27210427	865	865	865	865	0
340	20241010	144400	27210427	865	865	865	865	0
341	20241010	144300	27210427	865	865	865	865	0
342	20241010	144200	27210427	865	865	865	865	0
343	20241010	144100	27210427	865	865	865	865	2
344	20241010	144000	27208697	865	865	865	865	0
345	20241010	143900	27208697	865	865	865	865	2
346	20241010	143800	27206967	865	865	865	865	0
347	20241010	143700	27206967	865	865	865	865	0
348	20241010	143600	27206967	865	865	865	865	0
349	20241010	143500	27206967	865	865	865	865	0
350	20241010	143400	27206967	865	865	865	865	0
351	20241010	143300	27206967	865	865	865	865	0
352	20241010	143200	27206967	865	865	865	865	0
353	20241010	143100	27206967	865	865	865	865	0
354	20241010	143000	27206967	865	865	865	865	50
355	20241010	142900	27163717	865	864	865	864	3
356	20241010	142800	27161124	864	864	864	864	52
357	20241010	142700	27116196	864	865	865	864	52
358	20241010	142600	27071266	864	864	864	864	100
359	20241010	142500	26984866	864	864	864	864	50
360	20241010	142400	26941666	864	864	864	864	50
361	20241010	142300	26898466	864	864	864	864	100
362	20241010	142200	26812066	864	864	864	864	50
363	20241010	142100	26768866	865	864	865	864	50
364	20241010	142000	26725618	865	865	865	865	200
365	20241010	141900	26552618	865	865	865	865	240
366	20241010	141800	26345018	864	864	864	864	0
367	20241010	141700	26345018	864	864	864	864	0
368	20241010	141600	26345018	864	864	864	864	0
369	20241010	141500	26345018	864	864	864	864	100
370	20241010	141400	26258618	864	864	864	864	0
371	20241010	141300	26258618	864	864	864	864	300
372	20241010	141200	25999418	864	864	864	864	0
373	20241010	141100	25999418	864	864	864	864	0
374	20241010	141000	25999418	864	864	864	864	0
375	20241010	140900	25999418	864	864	864	864	211
376	20241010	140800	25817114	864	864	864	864	0
377	20241010	140700	25817114	864	864	864	864	0
378	20241010	140600	25817114	864	864	864	864	100
379	20241010	140500	25730714	864	864	864	864	100
380	20241010	140400	25644314	864	864	864	864	0
381	20241010	140300	25644314	864	864	864	864	100
382	20241010	140200	25557914	864	864	864	864	0
383	20241010	140100	25557914	864	864	864	864	300
384	20241010	140000	25298714	864	864	864	864	0
385	20241010	135900	25298714	864	864	864	864	0
386	20241010	135800	25298714	864	864	864	864	0
387	20241010	135700	25298714	864	864	864	864	0
388	20241010	135600	25298714	864	864	864	864	500
389	20241010	135500	24866714	864	864	864	864	0
390	20241010	135400	24866714	864	864	864	864	0
391	20241010	135300	24866714	864	864	864	864	0
392	20241010	135200	24866714	864	864	864	864	0
393	20241010	135100	24866714	864	864	864	864	0
394	20241010	135000	24866714	864	864	864	864	0
395	20241010	134900	24866714	864	864	864	864	800
396	20241010	134800	24175514	864	864	864	864	0
397	20241010	134700	24175514	864	864	864	864	0
398	20241010	134600	24175514	864	864	864	864	0
399	20241010	134500	24175514	864	864	864	864	5
400	20241010	134400	24171194	864	864	868	862	114
401	20241010	134300	24072508	868	867	868	867	103
402	20241010	134200	23983204	867	867	867	867	100
403	20241010	134100	23896504	868	868	868	868	236
404	20241010	134000	23691656	865	865	865	865	0
405	20241010	133900	23691656	865	865	865	865	0
406	20241010	133800	23691656	865	865	865	865	1
407	20241010	133700	23690791	865	865	865	865	200
408	20241010	133600	23517791	865	865	865	865	0
409	20241010	133500	23517791	865	865	865	865	200
410	20241010	133400	23344791	865	865	865	865	0
411	20241010	133300	23344791	865	865	865	865	0
412	20241010	133200	23344791	865	865	865	865	100
413	20241010	133100	23258291	865	865	865	865	0
414	20241010	133000	23258291	865	865	865	865	0
415	20241010	132900	23258291	865	865	865	865	200
416	20241010	132800	23085291	865	865	865	865	0
417	20241010	132700	23085291	865	865	865	865	700
418	20241010	132600	22479791	865	865	865	865	0
419	20241010	132500	22479791	865	866	870	865	5271
420	20241010	132400	17920093	866	866	866	866	50
421	20241010	132300	17876793	866	866	866	866	551
422	20241010	132200	17399627	865	863	865	863	624
423	20241010	132100	16859921	865	863	865	863	53
424	20241010	132000	16814080	865	863	865	863	52
425	20241010	131900	16769104	865	863	865	863	105
426	20241010	131800	16678377	865	863	865	863	143
427	20241010	131700	16554690	865	863	865	863	50
428	20241010	131600	16511444	865	863	865	863	104
429	20241010	131500	16421536	865	863	865	863	53
430	20241010	131400	16375693	865	863	865	863	50
431	20241010	131300	16332497	865	863	865	863	106
432	20241010	131200	16240815	865	863	865	863	52
433	20241010	131100	16195901	865	865	865	865	63
434	20241010	131000	16141406	865	865	865	865	100
435	20241010	130900	16054906	865	863	865	863	41
436	20241010	130800	16019512	864	864	864	864	101
437	20241010	130700	15932248	864	864	864	864	50
438	20241010	130600	15889048	864	865	865	864	51
439	20241010	130500	15844983	864	864	864	864	100
440	20241010	130400	15758583	864	864	864	864	186
441	20241010	130300	15597879	864	864	864	864	0
442	20241010	130200	15597879	864	864	864	864	7
443	20241010	130100	15591831	864	864	865	864	103
444	20241010	130000	15502788	865	863	865	863	8
445	20241010	125900	15495880	863	863	863	863	50
446	20241010	125800	15452730	865	864	865	863	154
447	20241010	125700	15319528	865	864	865	864	100
448	20241010	125600	15233085	865	864	865	864	151
449	20241010	125500	15102472	865	865	865	865	2
450	20241010	125400	15100742	863	863	863	863	0
451	20241010	125300	15100742	863	863	863	863	3
452	20241010	125200	15098153	864	865	865	862	148
453	20241010	125100	14970142	865	865	865	865	67
454	20241010	125000	14912187	865	863	865	863	8
455	20241010	124900	14905281	863	862	865	862	87
456	20241010	124800	14830225	862	862	862	862	50
457	20241010	124700	14787125	862	862	862	862	50
458	20241010	124600	14744025	862	862	862	862	60
459	20241010	124500	14692305	862	862	862	862	100
460	20241010	124400	14606105	862	862	862	862	198
461	20241010	124300	14435429	862	862	862	862	50
462	20241010	124200	14392329	862	862	862	862	100
463	20241010	124100	14306129	862	862	862	862	50
464	20241010	124000	14263029	862	862	862	862	50
465	20241010	123900	14219929	862	862	862	862	100
466	20241010	123800	14133729	862	862	862	862	50
467	20241010	123700	14090629	862	862	862	862	50
468	20241010	123600	14047529	862	862	862	862	120
469	20241010	123500	13944089	862	862	862	862	50
470	20241010	123400	13900989	865	865	865	861	60
471	20241010	123300	13849107	861	862	865	861	153
472	20241010	123200	13716782	865	862	865	862	54
473	20241010	123100	13670126	864	862	865	861	172
474	20241010	123000	13521833	862	862	862	862	7
475	20241010	122900	13515799	862	862	862	862	50
476	20241010	122800	13472699	865	862	865	862	52
477	20241010	122700	13427731	865	862	865	861	110
478	20241010	122600	13332599	865	862	865	862	52
479	20241010	122500	13287625	865	862	865	862	159
480	20241010	122400	13150114	865	862	865	861	1012
481	20241010	122300	12276807	863	860	863	860	634
482	20241010	122200	11731561	859	859	859	859	0
483	20241010	122100	11731561	859	859	859	859	0
484	20241010	122000	11731561	859	859	859	859	0
485	20241010	121900	11731561	859	859	859	859	0
486	20241010	121800	11731561	859	859	859	859	0
487	20241010	121700	11731561	859	859	859	859	0
488	20241010	121600	11731561	859	859	859	859	0
489	20241010	121500	11731561	859	859	859	859	0
490	20241010	121400	11731561	859	859	859	859	1
491	20241010	121300	11730702	858	858	858	858	0
492	20241010	121200	11730702	858	858	858	858	0
493	20241010	121100	11730702	858	858	858	858	0
494	20241010	121000	11730702	858	858	858	858	0
495	20241010	120900	11730702	858	858	858	858	0
496	20241010	120800	11730702	858	858	858	858	928
497	20241010	120700	10934478	858	858	858	858	50
498	20241010	120600	10891578	858	858	858	858	100
499	20241010	120500	10805778	858	858	858	858	55
500	20241010	120400	10758588	858	858	858	858	50
501	20241010	120300	10715688	858	858	858	858	100
502	20241010	120200	10629888	858	858	858	858	50
503	20241010	120100	10586988	858	858	858	858	50
504	20241010	120000	10544088	858	858	858	858	100
505	20241010	115900	10458288	858	858	858	858	0
506	20241010	115800	10458288	858	858	858	858	0
507	20241010	115700	10458288	858	858	858	858	0
508	20241010	115600	10458288	858	858	858	858	0
509	20241010	115500	10458288	858	858	858	858	0
510	20241010	115400	10458288	858	858	858	858	0
511	20241010	115300	10458288	858	858	858	858	0
512	20241010	115200	10458288	858	858	858	858	0
513	20241010	115100	10458288	858	858	858	858	0
514	20241010	115000	10458288	858	858	858	858	0
515	20241010	114900	10458288	858	858	858	858	0
516	20241010	114800	10458288	858	858	858	858	0
517	20241010	114700	10458288	858	858	858	858	0
518	20241010	114600	10458288	858	858	858	858	0
519	20241010	114500	10458288	858	858	858	858	0
520	20241010	114400	10458288	858	858	858	858	0
521	20241010	114300	10458288	858	858	858	858	0
522	20241010	114200	10458288	858	858	858	858	0
523	20241010	114100	10458288	858	858	858	858	0
524	20241010	114000	10458288	858	858	858	858	0
525	20241010	113900	10458288	858	858	858	858	0
526	20241010	113800	10458288	858	858	858	858	0
527	20241010	113700	10458288	858	858	858	858	0
528	20241010	113600	10458288	858	858	858	858	5
529	20241010	113500	10453998	858	858	858	858	0
530	20241010	113400	10453998	858	858	858	858	0
531	20241010	113300	10453998	858	858	858	858	0
532	20241010	113200	10453998	858	858	858	858	0
533	20241010	113100	10453998	858	858	858	858	0
534	20241010	113000	10453998	858	858	858	858	0
535	20241010	112900	10453998	858	858	858	858	0
536	20241010	112800	10453998	858	858	858	858	0
537	20241010	112700	10453998	858	858	858	858	0
538	20241010	112600	10453998	858	858	858	858	0
539	20241010	112500	10453998	858	858	858	858	0
540	20241010	112400	10453998	858	858	858	858	0
541	20241010	112300	10453998	858	858	858	858	0
542	20241010	112200	10453998	858	858	858	858	0
543	20241010	112100	10453998	858	858	858	858	0
544	20241010	112000	10453998	858	858	858	858	0
545	20241010	111900	10453998	858	858	858	858	0
546	20241010	111800	10453998	858	858	858	858	0
547	20241010	111700	10453998	858	858	858	858	0
548	20241010	111600	10453998	858	858	858	858	0
549	20241010	111500	10453998	858	858	858	858	0
550	20241010	111400	10453998	858	858	858	858	0
551	20241010	111300	10453998	858	858	858	858	0
552	20241010	111200	10453998	858	858	858	858	0
553	20241010	111100	10453998	858	858	858	858	0
554	20241010	111000	10453998	858	858	858	858	0
555	20241010	110900	10453998	858	858	858	858	1
556	20241010	110800	10453140	860	860	860	860	0
557	20241010	110700	10453140	860	860	860	860	0
558	20241010	110600	10453140	860	860	860	860	0
559	20241010	110500	10453140	860	860	860	860	0
560	20241010	110400	10453140	860	860	860	860	0
561	20241010	110300	10453140	860	860	860	860	0
562	20241010	110200	10453140	860	860	860	860	0
563	20241010	110100	10453140	860	860	860	860	0
564	20241010	110000	10453140	860	858	860	858	115
565	20241010	105900	10354254	857	857	857	857	0
566	20241010	105800	10354254	857	857	857	857	0
567	20241010	105700	10354254	857	857	857	857	0
568	20241010	105600	10354254	857	857	857	857	0
569	20241010	105500	10354254	857	857	857	857	0
570	20241010	105400	10354254	857	857	857	857	0
571	20241010	105300	10354254	857	857	857	857	0
572	20241010	105200	10354254	857	856	857	856	3
573	20241010	105100	10351685	854	854	854	854	0
574	20241010	105000	10351685	854	854	854	854	0
575	20241010	104900	10351685	854	854	854	854	0
576	20241010	104800	10351685	854	854	854	854	0
577	20241010	104700	10351685	854	854	854	854	0
578	20241010	104600	10351685	854	854	854	854	0
579	20241010	104500	10351685	854	854	854	854	0
580	20241010	104400	10351685	854	854	854	854	0
581	20241010	104300	10351685	854	854	854	854	0
582	20241010	104200	10351685	854	854	854	854	0
583	20241010	104100	10351685	854	854	854	854	0
584	20241010	104000	10351685	854	854	854	854	0
585	20241010	103900	10351685	854	854	854	854	0
586	20241010	103800	10351685	854	854	854	854	0
587	20241010	103700	10351685	854	854	854	854	6
588	20241010	103600	10346561	855	855	855	855	1
589	20241010	103500	10345706	854	854	854	854	0
590	20241010	103400	10345706	854	854	854	854	0
591	20241010	103300	10345706	854	854	854	854	0
592	20241010	103200	10345706	854	854	854	854	0
593	20241010	103100	10345706	854	854	854	854	0
594	20241010	103000	10345706	854	854	854	854	0
595	20241010	102900	10345706	854	854	854	854	0
596	20241010	102800	10345706	854	854	854	854	0
597	20241010	102700	10345706	854	854	854	854	0
598	20241010	102600	10345706	854	854	854	854	0
599	20241010	102500	10345706	854	854	854	854	0
600	20241010	102400	10345706	854	854	854	854	0
601	20241010	102300	10345706	854	854	854	854	0
602	20241010	102200	10345706	854	854	854	854	0
603	20241010	102100	10345706	854	854	854	854	0
604	20241010	102000	10345706	854	854	854	854	0
605	20241010	101900	10345706	854	854	854	854	0
606	20241010	101800	10345706	854	854	854	854	0
607	20241010	101700	10345706	854	854	854	854	0
608	20241010	101600	10345706	854	854	854	854	0
609	20241010	101500	10345706	854	854	854	854	0
610	20241010	101400	10345706	854	854	854	854	0
611	20241010	101300	10345706	854	854	854	854	0
612	20241010	101200	10345706	854	854	854	854	0
613	20241010	101100	10345706	854	854	854	854	0
614	20241010	101000	10345706	854	854	854	854	0
615	20241010	100900	10345706	854	854	854	854	0
616	20241010	100800	10345706	854	854	854	854	0
617	20241010	100700	10345706	854	854	854	854	0
618	20241010	100600	10345706	854	854	854	854	0
619	20241010	100500	10345706	854	854	854	854	2
620	20241010	100400	10343998	854	854	854	854	0
621	20241010	100300	10343998	854	854	854	854	0
622	20241010	100200	10343998	854	854	854	854	0
623	20241010	100100	10343998	854	854	854	854	0
624	20241010	100000	10343998	854	854	854	854	0
625	20241010	095900	10343998	854	854	854	854	0
626	20241010	095800	10343998	854	854	854	854	3
627	20241010	095700	10341436	854	854	854	854	10
628	20241010	095600	10332896	853	853	853	852	497
629	20241010	095500	9909432	854	854	854	854	509
630	20241010	095400	9474746	854	854	854	854	0
631	20241010	095300	9474746	854	854	854	854	0
632	20241010	095200	9474746	854	854	854	854	0
633	20241010	095100	9474746	854	856	856	854	5271
634	20241010	095000	4963194	856	856	856	856	0
635	20241010	094900	4963194	856	856	856	856	0
636	20241010	094800	4963194	856	856	856	856	3
637	20241010	094700	4960626	860	860	860	860	0
638	20241010	094600	4960626	860	860	860	860	0
639	20241010	094500	4960626	860	860	860	860	0
640	20241010	094400	4960626	860	856	860	856	2
641	20241010	094300	4958910	856	856	856	856	1
642	20241010	094200	4958054	860	856	860	856	5
643	20241010	094100	4953762	856	856	856	856	235
644	20241010	094000	4752602	860	860	860	860	0
645	20241010	093900	4752602	860	860	860	860	0
646	20241010	093800	4752602	860	860	860	860	0
647	20241010	093700	4752602	860	861	861	860	5093
648	20241010	093600	372212	860	860	860	860	0
649	20241010	093500	372212	860	860	860	860	0
650	20241010	093400	372212	860	860	860	860	0
651	20241010	093300	372212	860	860	860	860	0
652	20241010	093200	372212	860	860	860	860	0
653	20241010	093100	372212	860	860	860	860	0
654	20241010	093000	372212	860	860	860	860	0
655	20241010	092900	372212	860	860	860	860	0
656	20241010	092800	372212	860	860	860	860	0
657	20241010	092700	372212	860	860	860	860	0
658	20241010	092600	372212	860	860	860	860	0
659	20241010	092500	372212	860	860	860	860	0
660	20241010	092400	372212	860	860	860	860	0
661	20241010	092300	372212	860	860	860	860	0
662	20241010	092200	372212	860	860	860	860	0
663	20241010	092100	372212	860	860	860	860	0
664	20241010	092000	372212	860	860	860	860	0
665	20241010	091900	372212	860	860	860	860	265
666	20241010	091800	144312	863	857	863	857	124
667	20241010	091700	37694	857	857	857	857	0
668	20241010	091600	37694	857	857	857	857	0
669	20241010	091500	37694	857	857	857	857	0
670	20241010	091400	37694	857	857	857	857	0
671	20241010	091300	37694	857	857	857	857	10
672	20241010	091200	29124	857	857	857	857	4
673	20241010	091100	25696	855	855	855	855	0
674	20241010	091000	25696	855	854	859	854	24
675	20241010	090900	5160	860	860	860	860	0
676	20241010	090800	5160	860	860	860	860	0
677	20241010	090700	5160	860	860	860	860	0
678	20241010	090600	5160	860	860	860	860	0
679	20241010	090500	5160	860	860	860	860	0
680	20241010	090400	5160	860	860	860	860	0
681	20241010	090300	5160	860	860	860	860	0
682	20241010	090200	5160	860	860	860	860	0
683	20241010	090100	5160	860	860	860	860	0
684	20241010	090000	5160	860	860	860	860	5