KissMeData/131090/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	202400	18982681	858	858	858	858	109
3	20241011	202300	18982681	858	858	858	858	0
4	20241011	202200	18982681	858	858	858	858	0
5	20241011	202100	18982681	858	858	858	858	0
6	20241011	202000	18982681	858	858	858	858	0
7	20241011	201900	18982681	858	858	858	858	0
8	20241011	201800	18982681	858	858	858	858	0
9	20241011	201700	18982681	858	858	858	858	0
10	20241011	201600	18982681	858	858	858	858	0
11	20241011	201500	18982681	858	858	858	858	0
12	20241011	201400	18982681	858	858	858	858	0
13	20241011	201300	18982681	858	858	858	858	0
14	20241011	201200	18982681	858	858	858	858	0
15	20241011	201100	18982681	858	858	858	858	0
16	20241011	201000	18982681	858	858	858	858	0
17	20241011	200900	18982681	858	858	858	858	0
18	20241011	200800	18982681	858	858	858	858	0
19	20241011	200700	18982681	858	858	858	858	0
20	20241011	200600	18982681	858	858	858	858	0
21	20241011	200500	18982681	858	858	858	858	0
22	20241011	200400	18982681	858	858	858	858	0
23	20241011	200300	18982681	858	858	858	858	0
24	20241011	200200	18982681	858	858	858	858	0
25	20241011	200100	18982681	858	858	858	858	0
26	20241011	200000	18982681	858	858	858	858	0
27	20241011	195900	18982681	858	858	858	858	0
28	20241011	195800	18982681	858	858	858	858	0
29	20241011	195700	18982681	858	858	858	858	0
30	20241011	195600	18982681	858	858	858	858	0
31	20241011	195500	18982681	858	858	858	858	0
32	20241011	195400	18982681	858	858	858	858	109
33	20241011	195300	18982681	858	858	858	858	0
34	20241011	195200	18982681	858	858	858	858	0
35	20241011	195100	18982681	858	858	858	858	0
36	20241011	195000	18982681	858	858	858	858	0
37	20241011	194900	18982681	858	858	858	858	0
38	20241011	194800	18982681	858	858	858	858	0
39	20241011	194700	18982681	858	858	858	858	0
40	20241011	194600	18982681	858	858	858	858	0
41	20241011	194500	18982681	858	858	858	858	0
42	20241011	194400	18982681	858	858	858	858	0
43	20241011	194300	18982681	858	858	858	858	0
44	20241011	194200	18982681	858	858	858	858	0
45	20241011	194100	18982681	858	858	858	858	0
46	20241011	194000	18982681	858	858	858	858	0
47	20241011	193900	18982681	858	858	858	858	0
48	20241011	193800	18982681	858	858	858	858	0
49	20241011	193700	18982681	858	858	858	858	0
50	20241011	193600	18982681	858	858	858	858	0
51	20241011	193500	18982681	858	858	858	858	0
52	20241011	193400	18982681	858	858	858	858	0
53	20241011	193300	18982681	858	858	858	858	0
54	20241011	193200	18982681	858	858	858	858	0
55	20241011	193100	18982681	858	858	858	858	0
56	20241011	193000	18982681	858	858	858	858	0
57	20241011	192900	18982681	858	858	858	858	0
58	20241011	192800	18982681	858	858	858	858	0
59	20241011	192700	18982681	858	858	858	858	0
60	20241011	192600	18982681	858	858	858	858	0
61	20241011	192500	18982681	858	858	858	858	0
62	20241011	192400	18982681	858	858	858	858	109
63	20241011	192300	18982681	858	858	858	858	0
64	20241011	192200	18982681	858	858	858	858	0
65	20241011	192100	18982681	858	858	858	858	0
66	20241011	192000	18982681	858	858	858	858	0
67	20241011	191900	18982681	858	858	858	858	0
68	20241011	191800	18982681	858	858	858	858	0
69	20241011	191700	18982681	858	858	858	858	0
70	20241011	191600	18982681	858	858	858	858	0
71	20241011	191500	18982681	858	858	858	858	0
72	20241011	191400	18982681	858	858	858	858	0
73	20241011	191300	18982681	858	858	858	858	0
74	20241011	191200	18982681	858	858	858	858	0
75	20241011	191100	18982681	858	858	858	858	0
76	20241011	191000	18982681	858	858	858	858	0
77	20241011	190900	18982681	858	858	858	858	0
78	20241011	190800	18982681	858	858	858	858	0
79	20241011	190700	18982681	858	858	858	858	0
80	20241011	190600	18982681	858	858	858	858	0
81	20241011	190500	18982681	858	858	858	858	0
82	20241011	190400	18982681	858	858	858	858	0
83	20241011	190300	18982681	858	858	858	858	0
84	20241011	190200	18982681	858	858	858	858	0
85	20241011	190100	18982681	858	858	858	858	0
86	20241011	190000	18982681	858	858	858	858	0
87	20241011	185900	18982681	858	858	858	858	0
88	20241011	185800	18982681	858	858	858	858	0
89	20241011	185700	18982681	858	858	858	858	0
90	20241011	185600	18982681	858	858	858	858	0
91	20241011	185500	18982681	858	858	858	858	0
92	20241011	185400	18982681	858	858	858	858	109
93	20241011	185300	18982681	858	858	858	858	0
94	20241011	185200	18982681	858	858	858	858	0
95	20241011	185100	18982681	858	858	858	858	0
96	20241011	185000	18982681	858	858	858	858	0
97	20241011	184900	18982681	858	858	858	858	0
98	20241011	184800	18982681	858	858	858	858	0
99	20241011	184700	18982681	858	858	858	858	0
100	20241011	184600	18982681	858	858	858	858	0
101	20241011	184500	18982681	858	858	858	858	0
102	20241011	184400	18982681	858	858	858	858	0
103	20241011	184300	18982681	858	858	858	858	0
104	20241011	184200	18982681	858	858	858	858	0
105	20241011	184100	18982681	858	858	858	858	0
106	20241011	184000	18982681	858	858	858	858	0
107	20241011	183900	18982681	858	858	858	858	0
108	20241011	183800	18982681	858	858	858	858	0
109	20241011	183700	18982681	858	858	858	858	0
110	20241011	183600	18982681	858	858	858	858	0
111	20241011	183500	18982681	858	858	858	858	0
112	20241011	183400	18982681	858	858	858	858	0
113	20241011	183300	18982681	858	858	858	858	0
114	20241011	183200	18982681	858	858	858	858	0
115	20241011	183100	18982681	858	858	858	858	0
116	20241011	183000	18982681	858	858	858	858	0
117	20241011	182900	18982681	858	858	858	858	0
118	20241011	182800	18982681	858	858	858	858	0
119	20241011	182700	18982681	858	858	858	858	0
120	20241011	182600	18982681	858	858	858	858	0
121	20241011	182500	18982681	858	858	858	858	0
122	20241011	182400	18982681	858	858	858	858	109
123	20241011	182300	18982681	858	858	858	858	0
124	20241011	182200	18982681	858	858	858	858	0
125	20241011	182100	18982681	858	858	858	858	0
126	20241011	182000	18982681	858	858	858	858	0
127	20241011	181900	18982681	858	858	858	858	0
128	20241011	181800	18982681	858	858	858	858	0
129	20241011	181700	18982681	858	858	858	858	0
130	20241011	181600	18982681	858	858	858	858	0
131	20241011	181500	18982681	858	858	858	858	0
132	20241011	181400	18982681	858	858	858	858	0
133	20241011	181300	18982681	858	858	858	858	0
134	20241011	181200	18982681	858	858	858	858	0
135	20241011	181100	18982681	858	858	858	858	0
136	20241011	181000	18982681	858	858	858	858	0
137	20241011	180900	18982681	858	858	858	858	0
138	20241011	180800	18982681	858	858	858	858	0
139	20241011	180700	18982681	858	858	858	858	0
140	20241011	180600	18982681	858	858	858	858	0
141	20241011	180500	18982681	858	858	858	858	0
142	20241011	180400	18982681	858	858	858	858	0
143	20241011	180300	18982681	858	858	858	858	0
144	20241011	180200	18982681	858	858	858	858	0
145	20241011	180100	18982681	858	858	858	858	0
146	20241011	180000	18982681	858	858	858	858	0
147	20241011	175900	18982681	858	858	858	858	0
148	20241011	175800	18982681	858	858	858	858	0
149	20241011	175700	18982681	858	858	858	858	0
150	20241011	175600	18982681	858	858	858	858	0
151	20241011	175500	18982681	858	858	858	858	0
152	20241011	175400	18982681	858	858	858	858	109
153	20241011	175300	18982681	858	858	858	858	0
154	20241011	175200	18982681	858	858	858	858	0
155	20241011	175100	18982681	858	858	858	858	0
156	20241011	175000	18982681	858	858	858	858	0
157	20241011	174900	18982681	858	858	858	858	0
158	20241011	174800	18982681	858	858	858	858	0
159	20241011	174700	18982681	858	858	858	858	0
160	20241011	174600	18982681	858	858	858	858	0
161	20241011	174500	18982681	858	858	858	858	0
162	20241011	174400	18982681	858	858	858	858	0
163	20241011	174300	18982681	858	858	858	858	0
164	20241011	174200	18982681	858	858	858	858	0
165	20241011	174100	18982681	858	858	858	858	0
166	20241011	174000	18982681	858	858	858	858	0
167	20241011	173900	18982681	858	858	858	858	0
168	20241011	173800	18982681	858	858	858	858	0
169	20241011	173700	18982681	858	858	858	858	0
170	20241011	173600	18982681	858	858	858	858	0
171	20241011	173500	18982681	858	858	858	858	0
172	20241011	173400	18982681	858	858	858	858	0
173	20241011	173300	18982681	858	858	858	858	0
174	20241011	173200	18982681	858	858	858	858	0
175	20241011	173100	18982681	858	858	858	858	0
176	20241011	173000	18982681	858	858	858	858	0
177	20241011	172900	18982681	858	858	858	858	0
178	20241011	172800	18982681	858	858	858	858	0
179	20241011	172700	18982681	858	858	858	858	0
180	20241011	172600	18982681	858	858	858	858	0
181	20241011	172500	18982681	858	858	858	858	0
182	20241011	172400	18982681	858	858	858	858	109
183	20241011	172300	18982681	858	858	858	858	0
184	20241011	172200	18982681	858	858	858	858	0
185	20241011	172100	18982681	858	858	858	858	0
186	20241011	172000	18982681	858	858	858	858	0
187	20241011	171900	18982681	858	858	858	858	0
188	20241011	171800	18982681	858	858	858	858	0
189	20241011	171700	18982681	858	858	858	858	0
190	20241011	171600	18982681	858	858	858	858	0
191	20241011	171500	18982681	858	858	858	858	0
192	20241011	171400	18982681	858	858	858	858	0
193	20241011	171300	18982681	858	858	858	858	0
194	20241011	171200	18982681	858	858	858	858	0
195	20241011	171100	18982681	858	858	858	858	0
196	20241011	171000	18982681	858	858	858	858	0
197	20241011	170900	18982681	858	858	858	858	0
198	20241011	170800	18982681	858	858	858	858	0
199	20241011	170700	18982681	858	858	858	858	0
200	20241011	170600	18982681	858	858	858	858	0
201	20241011	170500	18982681	858	858	858	858	0
202	20241011	170400	18982681	858	858	858	858	0
203	20241011	170300	18982681	858	858	858	858	0
204	20241011	170200	18982681	858	858	858	858	0
205	20241011	170100	18982681	858	858	858	858	0
206	20241011	170000	18982681	858	858	858	858	0
207	20241011	165900	18982681	858	858	858	858	0
208	20241011	165800	18982681	858	858	858	858	0
209	20241011	165700	18982681	858	858	858	858	0
210	20241011	165600	18982681	858	858	858	858	0
211	20241011	165500	18982681	858	858	858	858	0
212	20241011	165400	18982681	858	858	858	858	109
213	20241011	165300	18982681	858	858	858	858	0
214	20241011	165200	18982681	858	858	858	858	0
215	20241011	165100	18982681	858	858	858	858	0
216	20241011	165000	18982681	858	858	858	858	0
217	20241011	164900	18982681	858	858	858	858	0
218	20241011	164800	18982681	858	858	858	858	0
219	20241011	164700	18982681	858	858	858	858	0
220	20241011	164600	18982681	858	858	858	858	0
221	20241011	164500	18982681	858	858	858	858	0
222	20241011	164400	18982681	858	858	858	858	0
223	20241011	164300	18982681	858	858	858	858	0
224	20241011	164200	18982681	858	858	858	858	0
225	20241011	164100	18982681	858	858	858	858	0
226	20241011	164000	18982681	858	858	858	858	0
227	20241011	163900	18982681	858	858	858	858	0
228	20241011	163800	18982681	858	858	858	858	0
229	20241011	163700	18982681	858	858	858	858	0
230	20241011	163600	18982681	858	858	858	858	0
231	20241011	163500	18982681	858	858	858	858	0
232	20241011	163400	18982681	858	858	858	858	0
233	20241011	163300	18982681	858	858	858	858	0
234	20241011	163200	18982681	858	858	858	858	0
235	20241011	163100	18982681	858	858	858	858	0
236	20241011	163000	18982681	858	858	858	858	0
237	20241011	162900	18982681	858	858	858	858	0
238	20241011	162800	18982681	858	858	858	858	0
239	20241011	162700	18982681	858	858	858	858	0
240	20241011	162600	18982681	858	858	858	858	0
241	20241011	162500	18982681	858	858	858	858	0
242	20241011	162400	18982681	858	858	858	858	109
243	20241011	162300	18982681	858	858	858	858	0
244	20241011	162200	18982681	858	858	858	858	0
245	20241011	162100	18982681	858	858	858	858	0
246	20241011	162000	18982681	858	858	858	858	0
247	20241011	161900	18982681	858	858	858	858	0
248	20241011	161800	18982681	858	858	858	858	0
249	20241011	161700	18982681	858	858	858	858	0
250	20241011	161600	18982681	858	858	858	858	0
251	20241011	161500	18982681	858	858	858	858	0
252	20241011	161400	18982681	858	858	858	858	0
253	20241011	161300	18982681	858	858	858	858	0
254	20241011	161200	18982681	858	858	858	858	0
255	20241011	161100	18982681	858	858	858	858	0
256	20241011	161000	18982681	858	858	858	858	0
257	20241011	160900	18982681	858	858	858	858	0
258	20241011	160800	18982681	858	858	858	858	0
259	20241011	160700	18982681	858	858	858	858	0
260	20241011	160600	18982681	858	858	858	858	0
261	20241011	160500	18982681	858	858	858	858	0
262	20241011	160400	18982681	858	858	858	858	0
263	20241011	160300	18982681	858	858	858	858	0
264	20241011	160200	18982681	858	858	858	858	0
265	20241011	160100	18982681	858	858	858	858	0
266	20241011	160000	18982681	858	858	858	858	0
267	20241011	155900	18982681	858	858	858	858	0
268	20241011	155800	18982681	858	858	858	858	0
269	20241011	155700	18982681	858	858	858	858	0
270	20241011	155600	18982681	858	858	858	858	0
271	20241011	155500	18982681	858	858	858	858	0
272	20241011	155400	18982681	858	858	858	858	109
273	20241011	155300	18982681	858	858	858	858	0
274	20241011	155200	18982681	858	858	858	858	0
275	20241011	155100	18982681	858	858	858	858	0
276	20241011	155000	18982681	858	858	858	858	0
277	20241011	154900	18982681	858	858	858	858	0
278	20241011	154800	18982681	858	858	858	858	0
279	20241011	154700	18982681	858	858	858	858	0
280	20241011	154600	18982681	858	858	858	858	0
281	20241011	154500	18982681	858	858	858	858	0
282	20241011	154400	18982681	858	858	858	858	0
283	20241011	154300	18982681	858	858	858	858	0
284	20241011	154200	18982681	858	858	858	858	0
285	20241011	154100	18982681	858	858	858	858	0
286	20241011	154000	18982681	858	858	858	858	0
287	20241011	153900	18982681	858	858	858	858	0
288	20241011	153800	18982681	858	858	858	858	0
289	20241011	153700	18982681	858	858	858	858	0
290	20241011	153600	18982681	858	858	858	858	0
291	20241011	153500	18982681	858	858	858	858	0
292	20241011	153400	18982681	858	858	858	858	0
293	20241011	153300	18982681	858	858	858	858	0
294	20241011	153200	18982681	858	858	858	858	0
295	20241011	153100	18982681	858	858	858	858	0
296	20241011	153000	18982681	858	858	858	858	109
297	20241011	152900	18889159	867	867	867	867	0
298	20241011	152800	18889159	867	867	867	867	0
299	20241011	152700	18889159	867	867	867	867	0
300	20241011	152600	18889159	867	867	867	867	0
301	20241011	152500	18889159	867	867	867	867	0
302	20241011	152400	18889159	867	867	867	867	0
303	20241011	152300	18889159	867	867	867	867	0
304	20241011	152200	18889159	867	867	867	867	0
305	20241011	152100	18889159	867	867	867	867	0
306	20241011	152000	18889159	867	867	867	867	0
307	20241011	151900	18889159	867	867	867	867	0
308	20241011	151800	18889159	867	867	867	867	0
309	20241011	151700	18889159	867	867	867	867	0
310	20241011	151600	18889159	867	867	867	867	0
311	20241011	151500	18889159	867	867	867	867	0
312	20241011	151400	18889159	867	867	867	867	0
313	20241011	151300	18889159	867	867	867	867	0
314	20241011	151200	18889159	867	867	867	867	0
315	20241011	151100	18889159	867	867	867	867	0
316	20241011	151000	18889159	867	867	867	867	0
317	20241011	150900	18889159	867	867	867	867	0
318	20241011	150800	18889159	867	867	867	867	0
319	20241011	150700	18889159	867	867	867	867	0
320	20241011	150600	18889159	867	867	867	867	0
321	20241011	150500	18889159	867	867	867	867	0
322	20241011	150400	18889159	867	867	867	867	0
323	20241011	150300	18889159	867	867	867	867	0
324	20241011	150200	18889159	867	867	867	867	0
325	20241011	150100	18889159	867	867	867	867	0
326	20241011	150000	18889159	867	867	867	867	0
327	20241011	145900	18889159	867	867	867	867	0
328	20241011	145800	18889159	867	867	867	867	0
329	20241011	145700	18889159	867	867	867	867	0
330	20241011	145600	18889159	867	867	867	867	0
331	20241011	145500	18889159	867	867	867	867	0
332	20241011	145400	18889159	867	867	867	867	0
333	20241011	145300	18889159	867	867	867	867	0
334	20241011	145200	18889159	867	867	867	867	0
335	20241011	145100	18889159	867	867	867	867	0
336	20241011	145000	18889159	867	867	867	867	0
337	20241011	144900	18889159	867	867	867	867	0
338	20241011	144800	18889159	867	867	867	867	0
339	20241011	144700	18889159	867	867	867	867	0
340	20241011	144600	18889159	867	867	867	867	0
341	20241011	144500	18889159	867	867	867	867	4
342	20241011	144400	18885691	867	867	867	867	0
343	20241011	144300	18885691	867	867	867	867	0
344	20241011	144200	18885691	867	867	867	867	0
345	20241011	144100	18885691	867	867	867	867	0
346	20241011	144000	18885691	867	867	867	867	0
347	20241011	143900	18885691	867	867	867	867	0
348	20241011	143800	18885691	867	867	867	867	0
349	20241011	143700	18885691	867	867	867	867	0
350	20241011	143600	18885691	867	867	867	867	0
351	20241011	143500	18885691	867	867	867	867	0
352	20241011	143400	18885691	867	867	867	867	0
353	20241011	143300	18885691	867	867	867	867	0
354	20241011	143200	18885691	867	867	867	867	0
355	20241011	143100	18885691	867	867	867	867	10
356	20241011	143000	18877021	867	867	867	867	50
357	20241011	142900	18833671	867	867	867	867	50
358	20241011	142800	18790321	867	867	867	867	50
359	20241011	142700	18746971	868	868	868	868	336
360	20241011	142600	18455323	868	868	868	868	0
361	20241011	142500	18455323	868	868	868	868	0
362	20241011	142400	18455323	868	868	868	868	19
363	20241011	142300	18438831	868	868	868	868	19
364	20241011	142200	18422339	870	870	870	870	50
365	20241011	142100	18378839	870	870	870	870	50
366	20241011	142000	18335339	870	870	870	870	100
367	20241011	141900	18248339	870	870	870	870	50
368	20241011	141800	18204839	870	870	870	870	50
369	20241011	141700	18161339	870	870	870	870	100
370	20241011	141600	18074339	870	870	870	870	50
371	20241011	141500	18030839	870	870	870	870	116
372	20241011	141400	17929919	870	870	870	870	119
373	20241011	141300	17826389	870	870	870	870	16
374	20241011	141200	17812469	870	870	870	870	122
375	20241011	141100	17706329	870	870	870	870	19
376	20241011	141000	17689799	870	870	870	870	68
377	20241011	140900	17630639	870	870	870	870	18
378	20241011	140800	17614979	870	870	870	870	77
379	20241011	140700	17547989	870	870	870	870	141
380	20241011	140600	17425319	870	870	870	870	18
381	20241011	140500	17409659	870	870	870	870	41
382	20241011	140400	17373989	870	870	870	870	50
383	20241011	140300	17330489	870	870	870	870	50
384	20241011	140200	17286989	870	870	870	870	167
385	20241011	140100	17141699	870	870	870	870	16
386	20241011	140000	17127779	870	870	870	870	17
387	20241011	135900	17112989	870	870	870	870	210
388	20241011	135800	16930289	870	870	870	870	5
389	20241011	135700	16925939	870	870	870	870	13
390	20241011	135600	16914629	870	870	870	870	117
391	20241011	135500	16812839	871	870	871	870	17
392	20241011	135400	16798048	871	870	871	870	40
393	20241011	135300	16763247	870	870	870	870	100
394	20241011	135200	16676247	870	869	870	869	50
395	20241011	135100	16632786	870	870	870	870	50
396	20241011	135000	16589286	870	869	870	869	100
397	20241011	134900	16502302	871	870	871	870	50
398	20241011	134800	16458768	871	871	871	871	50
399	20241011	134700	16415218	871	871	871	871	100
400	20241011	134600	16328118	871	871	871	871	50
401	20241011	134500	16284568	871	871	871	871	50
402	20241011	134400	16241018	871	871	871	871	100
403	20241011	134300	16153918	871	871	871	871	50
404	20241011	134200	16110368	871	871	871	871	50
405	20241011	134100	16066818	871	871	871	871	100
406	20241011	134000	15979718	871	871	871	871	50
407	20241011	133900	15936168	871	871	871	871	50
408	20241011	133800	15892618	871	871	871	871	50
409	20241011	133700	15849068	871	871	871	871	100
410	20241011	133600	15761968	871	871	871	871	50
411	20241011	133500	15718418	871	871	871	871	55
412	20241011	133400	15670513	871	871	871	871	95
413	20241011	133300	15587768	871	871	871	871	50
414	20241011	133200	15544218	871	871	871	871	50
415	20241011	133100	15500668	871	871	871	871	100
416	20241011	133000	15413568	871	871	871	871	550
417	20241011	132900	14934518	871	871	871	871	50
418	20241011	132800	14890968	871	871	871	871	100
419	20241011	132700	14803868	871	871	871	871	50
420	20241011	132600	14760318	871	871	871	871	51
421	20241011	132500	14715897	865	865	865	865	110
422	20241011	132400	14620747	865	865	865	865	51
423	20241011	132300	14576632	860	860	860	860	125
424	20241011	132200	14469132	860	860	860	860	87
425	20241011	132100	14394312	860	860	860	860	50
426	20241011	132000	14351312	860	860	860	860	85
427	20241011	131900	14278212	860	860	860	860	100
428	20241011	131800	14192212	860	860	860	860	50
429	20241011	131700	14149212	860	860	860	860	50
430	20241011	131600	14106212	860	860	860	860	100
431	20241011	131500	14020212	860	860	860	860	50
432	20241011	131400	13977212	860	860	860	860	50
433	20241011	131300	13934212	860	860	860	860	104
434	20241011	131200	13844772	860	860	860	860	364
435	20241011	131100	13531732	860	860	860	860	0
436	20241011	131000	13531732	860	871	871	860	200
437	20241011	130900	13358632	871	871	871	871	50
438	20241011	130800	13315082	871	871	871	871	50
439	20241011	130700	13271532	871	871	871	871	100
440	20241011	130600	13184432	871	871	871	871	50
441	20241011	130500	13140882	871	871	871	871	100
442	20241011	130400	13053782	871	870	871	870	988
443	20241011	130300	12193930	868	868	868	868	0
444	20241011	130200	12193930	868	868	868	868	62
445	20241011	130100	12140114	868	868	868	868	819
446	20241011	130000	11429222	868	868	868	868	1
447	20241011	125900	11428354	864	864	864	864	0
448	20241011	125800	11428354	864	864	864	864	0
449	20241011	125700	11428354	864	864	864	864	0
450	20241011	125600	11428354	864	864	864	864	0
451	20241011	125500	11428354	864	864	864	864	351
452	20241011	125400	11125090	864	863	864	863	269
453	20241011	125300	10892942	863	861	863	861	68
454	20241011	125200	10834392	861	861	861	861	1
455	20241011	125100	10833531	860	860	860	860	0
456	20241011	125000	10833531	860	860	860	860	27
457	20241011	124900	10810311	860	860	860	860	0
458	20241011	124800	10810311	860	860	860	860	0
459	20241011	124700	10810311	860	860	860	860	0
460	20241011	124600	10810311	860	860	860	860	0
461	20241011	124500	10810311	860	860	860	860	421
462	20241011	124400	10448251	855	855	855	855	0
463	20241011	124300	10448251	855	855	855	855	0
464	20241011	124200	10448251	855	855	855	855	0
465	20241011	124100	10448251	855	855	855	855	0
466	20241011	124000	10448251	855	855	855	855	0
467	20241011	123900	10448251	855	855	855	855	0
468	20241011	123800	10448251	855	855	855	855	0
469	20241011	123700	10448251	855	855	855	855	0
470	20241011	123600	10448251	855	855	855	855	0
471	20241011	123500	10448251	855	855	855	855	0
472	20241011	123400	10448251	855	855	855	855	0
473	20241011	123300	10448251	855	855	855	855	0
474	20241011	123200	10448251	855	855	855	855	0
475	20241011	123100	10448251	855	855	855	855	0
476	20241011	123000	10448251	855	855	855	855	0
477	20241011	122900	10448251	855	855	855	855	0
478	20241011	122800	10448251	855	855	855	855	0
479	20241011	122700	10448251	855	855	855	855	0
480	20241011	122600	10448251	855	855	855	855	0
481	20241011	122500	10448251	855	855	855	855	0
482	20241011	122400	10448251	855	855	855	855	0
483	20241011	122300	10448251	855	855	855	855	0
484	20241011	122200	10448251	855	855	855	855	0
485	20241011	122100	10448251	855	855	855	855	0
486	20241011	122000	10448251	855	855	855	855	0
487	20241011	121900	10448251	855	855	855	855	2
488	20241011	121800	10446541	860	860	860	860	100
489	20241011	121700	10360541	860	860	860	860	50
490	20241011	121600	10317541	860	860	860	860	50
491	20241011	121500	10274541	860	860	860	860	100
492	20241011	121400	10188541	860	860	860	860	50
493	20241011	121300	10145541	860	860	860	860	50
494	20241011	121200	10102541	860	860	860	860	100
495	20241011	121100	10016541	860	860	860	860	50
496	20241011	121000	9973541	860	860	860	860	50
497	20241011	120900	9930541	860	860	860	860	100
498	20241011	120800	9844541	860	860	860	860	50
499	20241011	120700	9801541	860	860	860	860	85
500	20241011	120600	9728441	860	860	860	860	100
501	20241011	120500	9642441	860	859	860	859	19
502	20241011	120400	9626119	859	860	860	859	147
503	20241011	120300	9499796	860	859	860	859	100
504	20241011	120200	9413797	860	860	860	860	50
505	20241011	120100	9370797	860	860	860	860	50
506	20241011	120000	9327797	860	860	860	860	100
507	20241011	115900	9241797	860	860	860	860	0
508	20241011	115800	9241797	860	860	860	860	0
509	20241011	115700	9241797	860	860	860	860	0
510	20241011	115600	9241797	860	860	860	860	0
511	20241011	115500	9241797	860	860	860	860	0
512	20241011	115400	9241797	860	860	860	860	0
513	20241011	115300	9241797	860	860	860	860	0
514	20241011	115200	9241797	860	860	860	860	0
515	20241011	115100	9241797	860	860	860	860	0
516	20241011	115000	9241797	860	860	860	860	0
517	20241011	114900	9241797	860	860	860	860	0
518	20241011	114800	9241797	860	860	860	860	0
519	20241011	114700	9241797	860	860	860	860	0
520	20241011	114600	9241797	860	860	860	860	0
521	20241011	114500	9241797	860	860	860	860	0
522	20241011	114400	9241797	860	860	860	860	0
523	20241011	114300	9241797	860	860	860	860	0
524	20241011	114200	9241797	860	860	860	860	1
525	20241011	114100	9240937	858	858	858	858	0
526	20241011	114000	9240937	858	858	858	858	513
527	20241011	113900	8800783	852	852	852	852	0
528	20241011	113800	8800783	852	852	852	852	0
529	20241011	113700	8800783	852	852	852	852	0
530	20241011	113600	8800783	852	852	852	852	0
531	20241011	113500	8800783	852	852	852	852	0
532	20241011	113400	8800783	852	852	852	852	0
533	20241011	113300	8800783	852	852	852	852	0
534	20241011	113200	8800783	852	852	852	852	0
535	20241011	113100	8800783	852	852	852	852	0
536	20241011	113000	8800783	852	852	852	852	0
537	20241011	112900	8800783	852	852	852	852	0
538	20241011	112800	8800783	852	852	852	852	0
539	20241011	112700	8800783	852	858	858	852	250
540	20241011	112600	8587410	852	854	854	852	3000
541	20241011	112500	6029697	858	858	858	858	1
542	20241011	112400	6028839	860	860	860	860	0
543	20241011	112300	6028839	860	860	860	860	0
544	20241011	112200	6028839	860	860	860	860	0
545	20241011	112100	6028839	860	860	860	860	0
546	20241011	112000	6028839	860	860	860	860	0
547	20241011	111900	6028839	860	860	860	860	0
548	20241011	111800	6028839	860	860	860	860	0
549	20241011	111700	6028839	860	860	860	860	0
550	20241011	111600	6028839	860	860	860	860	0
551	20241011	111500	6028839	860	860	860	860	12
552	20241011	111400	6018519	853	859	859	853	2056
553	20241011	111300	4263416	868	868	868	868	0
554	20241011	111200	4263416	868	868	868	868	0
555	20241011	111100	4263416	868	868	868	868	0
556	20241011	111000	4263416	868	868	868	868	1
557	20241011	110900	4262548	860	860	860	860	0
558	20241011	110800	4262548	860	860	860	860	0
559	20241011	110700	4262548	860	860	860	860	0
560	20241011	110600	4262548	860	860	860	860	2
561	20241011	110500	4260828	868	868	868	868	0
562	20241011	110400	4260828	868	868	868	868	0
563	20241011	110300	4260828	868	868	868	868	1
564	20241011	110200	4259960	861	861	861	861	0
565	20241011	110100	4259960	861	861	861	861	0
566	20241011	110000	4259960	861	861	861	861	0
567	20241011	105900	4259960	861	861	861	861	0
568	20241011	105800	4259960	861	860	861	860	57
569	20241011	105700	4210906	860	860	860	860	22
570	20241011	105600	4191986	861	861	861	861	0
571	20241011	105500	4191986	861	861	861	861	0
572	20241011	105400	4191986	861	861	861	861	0
573	20241011	105300	4191986	861	861	861	861	0
574	20241011	105200	4191986	861	861	861	861	2
575	20241011	105100	4190264	860	860	860	860	0
576	20241011	105000	4190264	860	860	860	860	0
577	20241011	104900	4190264	860	861	861	860	11
578	20241011	104800	4180794	863	863	863	863	0
579	20241011	104700	4180794	863	863	863	863	2
580	20241011	104600	4179068	867	861	867	861	5
581	20241011	104500	4174745	868	868	868	868	0
582	20241011	104400	4174745	868	862	869	862	26
583	20241011	104300	4152267	868	869	870	862	69
584	20241011	104200	4092566	869	866	869	860	18
585	20241011	104100	4076973	860	868	868	860	8
586	20241011	104000	4070061	870	870	870	870	0
587	20241011	103900	4070061	870	870	870	870	0
588	20241011	103800	4070061	870	870	870	870	0
589	20241011	103700	4070061	870	870	870	870	0
590	20241011	103600	4070061	870	870	870	870	0
591	20241011	103500	4070061	870	870	870	870	0
592	20241011	103400	4070061	870	870	870	870	0
593	20241011	103300	4070061	870	870	870	870	0
594	20241011	103200	4070061	870	870	870	870	0
595	20241011	103100	4070061	870	870	870	870	0
596	20241011	103000	4070061	870	870	870	870	0
597	20241011	102900	4070061	870	870	870	870	0
598	20241011	102800	4070061	870	870	870	870	0
599	20241011	102700	4070061	870	870	870	870	0
600	20241011	102600	4070061	870	870	870	870	0
601	20241011	102500	4070061	870	870	870	870	0
602	20241011	102400	4070061	870	870	870	870	0
603	20241011	102300	4070061	870	870	870	870	0
604	20241011	102200	4070061	870	856	870	856	1200
605	20241011	102100	3032434	856	856	856	856	0
606	20241011	102000	3032434	856	856	856	856	0
607	20241011	101900	3032434	856	856	856	856	0
608	20241011	101800	3032434	856	856	856	856	0
609	20241011	101700	3032434	856	856	856	856	0
610	20241011	101600	3032434	856	856	856	856	0
611	20241011	101500	3032434	856	856	856	856	162
612	20241011	101400	2893762	856	857	857	856	557
613	20241011	101300	2416468	860	860	860	860	0
614	20241011	101200	2416468	860	860	860	860	0
615	20241011	101100	2416468	860	860	860	860	0
616	20241011	101000	2416468	860	860	860	860	0
617	20241011	100900	2416468	860	860	860	860	0
618	20241011	100800	2416468	860	860	860	860	0
619	20241011	100700	2416468	860	860	860	860	0
620	20241011	100600	2416468	860	860	860	860	0
621	20241011	100500	2416468	860	860	860	860	0
622	20241011	100400	2416468	860	860	860	860	0
623	20241011	100300	2416468	860	860	860	860	0
624	20241011	100200	2416468	860	860	860	860	2
625	20241011	100100	2414748	860	860	860	860	0
626	20241011	100000	2414748	860	860	860	860	0
627	20241011	095900	2414748	860	860	860	860	0
628	20241011	095800	2414748	860	860	860	860	0
629	20241011	095700	2414748	860	860	860	860	0
630	20241011	095600	2414748	860	860	860	860	3
631	20241011	095500	2412168	860	860	860	860	0
632	20241011	095400	2412168	860	860	860	860	0
633	20241011	095300	2412168	860	860	860	860	0
634	20241011	095200	2412168	860	860	860	860	0
635	20241011	095100	2412168	860	860	860	860	92
636	20241011	095000	2333048	860	860	860	860	0
637	20241011	094900	2333048	860	860	860	860	0
638	20241011	094800	2333048	860	860	860	860	0
639	20241011	094700	2333048	860	860	860	860	0
640	20241011	094600	2333048	860	860	860	860	0
641	20241011	094500	2333048	860	860	860	860	0
642	20241011	094400	2333048	860	860	860	860	2
643	20241011	094300	2331328	866	866	866	866	0
644	20241011	094200	2331328	866	869	869	858	718
645	20241011	094100	1714586	862	862	862	862	0
646	20241011	094000	1714586	862	862	862	862	0
647	20241011	093900	1714586	862	862	862	862	0
648	20241011	093800	1714586	862	867	867	862	8
649	20241011	093700	1707670	862	861	869	861	88
650	20241011	093600	1631672	861	861	861	861	0
651	20241011	093500	1631672	861	861	861	861	0
652	20241011	093400	1631672	861	861	861	861	2
653	20241011	093300	1629950	869	861	869	861	5
654	20241011	093200	1625613	861	861	861	861	0
655	20241011	093100	1625613	861	861	861	861	1
656	20241011	093000	1624752	861	866	868	861	18
657	20241011	092900	1609197	861	866	869	861	74
658	20241011	092800	1545245	861	869	869	861	78
659	20241011	092700	1477833	862	865	868	861	105
660	20241011	092600	1386782	862	870	870	862	19
661	20241011	092500	1370335	862	869	870	862	141
662	20241011	092400	1248672	862	870	870	862	6
663	20241011	092300	1243476	872	872	872	872	0
664	20241011	092200	1243476	872	872	872	872	0
665	20241011	092100	1243476	872	872	872	872	0
666	20241011	092000	1243476	872	872	872	872	0
667	20241011	091900	1243476	872	872	872	872	0
668	20241011	091800	1243476	872	872	872	872	0
669	20241011	091700	1243476	872	872	872	872	0
670	20241011	091600	1243476	872	869	872	869	1000
671	20241011	091500	371571	872	872	872	872	0
672	20241011	091400	371571	872	872	872	872	0
673	20241011	091300	371571	872	872	872	872	0
674	20241011	091200	371571	872	872	872	872	0
675	20241011	091100	371571	872	872	872	872	0
676	20241011	091000	371571	872	871	872	871	11
677	20241011	090900	361989	872	872	872	872	0
678	20241011	090800	361989	872	872	872	872	20
679	20241011	090700	344549	871	871	871	871	0
680	20241011	090600	344549	871	860	871	860	302
681	20241011	090500	81518	872	872	872	872	0
682	20241011	090400	81518	872	872	872	872	0
683	20241011	090300	81518	872	865	872	865	93
684	20241011	090200	865	865	865	865	865	0
685	20241011	090100	865	865	865	865	865	0
686	20241011	090000	865	865	865	865	865	1