KissMeData/138360/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	202300	53210691	853	853	853	853	475
3	20241016	202200	53210691	853	853	853	853	0
4	20241016	202100	53210691	853	853	853	853	0
5	20241016	202000	53210691	853	853	853	853	0
6	20241016	201900	53210691	853	853	853	853	0
7	20241016	201800	53210691	853	853	853	853	0
8	20241016	201700	53210691	853	853	853	853	0
9	20241016	201600	53210691	853	853	853	853	0
10	20241016	201500	53210691	853	853	853	853	0
11	20241016	201400	53210691	853	853	853	853	0
12	20241016	201300	53210691	853	853	853	853	0
13	20241016	201200	53210691	853	853	853	853	0
14	20241016	201100	53210691	853	853	853	853	0
15	20241016	201000	53210691	853	853	853	853	0
16	20241016	200900	53210691	853	853	853	853	0
17	20241016	200800	53210691	853	853	853	853	0
18	20241016	200700	53210691	853	853	853	853	0
19	20241016	200600	53210691	853	853	853	853	0
20	20241016	200500	53210691	853	853	853	853	0
21	20241016	200400	53210691	853	853	853	853	0
22	20241016	200300	53210691	853	853	853	853	0
23	20241016	200200	53210691	853	853	853	853	0
24	20241016	200100	53210691	853	853	853	853	0
25	20241016	200000	53210691	853	853	853	853	0
26	20241016	195900	53210691	853	853	853	853	0
27	20241016	195800	53210691	853	853	853	853	0
28	20241016	195700	53210691	853	853	853	853	0
29	20241016	195600	53210691	853	853	853	853	0
30	20241016	195500	53210691	853	853	853	853	0
31	20241016	195400	53210691	853	853	853	853	0
32	20241016	195300	53210691	853	853	853	853	475
33	20241016	195200	53210691	853	853	853	853	0
34	20241016	195100	53210691	853	853	853	853	0
35	20241016	195000	53210691	853	853	853	853	0
36	20241016	194900	53210691	853	853	853	853	0
37	20241016	194800	53210691	853	853	853	853	0
38	20241016	194700	53210691	853	853	853	853	0
39	20241016	194600	53210691	853	853	853	853	0
40	20241016	194500	53210691	853	853	853	853	0
41	20241016	194400	53210691	853	853	853	853	0
42	20241016	194300	53210691	853	853	853	853	0
43	20241016	194200	53210691	853	853	853	853	0
44	20241016	194100	53210691	853	853	853	853	0
45	20241016	194000	53210691	853	853	853	853	0
46	20241016	193900	53210691	853	853	853	853	0
47	20241016	193800	53210691	853	853	853	853	0
48	20241016	193700	53210691	853	853	853	853	0
49	20241016	193600	53210691	853	853	853	853	0
50	20241016	193500	53210691	853	853	853	853	0
51	20241016	193400	53210691	853	853	853	853	0
52	20241016	193300	53210691	853	853	853	853	0
53	20241016	193200	53210691	853	853	853	853	0
54	20241016	193100	53210691	853	853	853	853	0
55	20241016	193000	53210691	853	853	853	853	0
56	20241016	192900	53210691	853	853	853	853	0
57	20241016	192800	53210691	853	853	853	853	0
58	20241016	192700	53210691	853	853	853	853	0
59	20241016	192600	53210691	853	853	853	853	0
60	20241016	192500	53210691	853	853	853	853	0
61	20241016	192400	53210691	853	853	853	853	0
62	20241016	192300	53210691	853	853	853	853	475
63	20241016	192200	53210691	853	853	853	853	0
64	20241016	192100	53210691	853	853	853	853	0
65	20241016	192000	53210691	853	853	853	853	0
66	20241016	191900	53210691	853	853	853	853	0
67	20241016	191800	53210691	853	853	853	853	0
68	20241016	191700	53210691	853	853	853	853	0
69	20241016	191600	53210691	853	853	853	853	0
70	20241016	191500	53210691	853	853	853	853	0
71	20241016	191400	53210691	853	853	853	853	0
72	20241016	191300	53210691	853	853	853	853	0
73	20241016	191200	53210691	853	853	853	853	0
74	20241016	191100	53210691	853	853	853	853	0
75	20241016	191000	53210691	853	853	853	853	0
76	20241016	190900	53210691	853	853	853	853	0
77	20241016	190800	53210691	853	853	853	853	0
78	20241016	190700	53210691	853	853	853	853	0
79	20241016	190600	53210691	853	853	853	853	0
80	20241016	190500	53210691	853	853	853	853	0
81	20241016	190400	53210691	853	853	853	853	0
82	20241016	190300	53210691	853	853	853	853	0
83	20241016	190200	53210691	853	853	853	853	0
84	20241016	190100	53210691	853	853	853	853	0
85	20241016	190000	53210691	853	853	853	853	0
86	20241016	185900	53210691	853	853	853	853	0
87	20241016	185800	53210691	853	853	853	853	0
88	20241016	185700	53210691	853	853	853	853	0
89	20241016	185600	53210691	853	853	853	853	0
90	20241016	185500	53210691	853	853	853	853	0
91	20241016	185400	53210691	853	853	853	853	0
92	20241016	185300	53210691	853	853	853	853	475
93	20241016	185200	53210691	853	853	853	853	0
94	20241016	185100	53210691	853	853	853	853	0
95	20241016	185000	53210691	853	853	853	853	0
96	20241016	184900	53210691	853	853	853	853	0
97	20241016	184800	53210691	853	853	853	853	0
98	20241016	184700	53210691	853	853	853	853	0
99	20241016	184600	53210691	853	853	853	853	0
100	20241016	184500	53210691	853	853	853	853	0
101	20241016	184400	53210691	853	853	853	853	0
102	20241016	184300	53210691	853	853	853	853	0
103	20241016	184200	53210691	853	853	853	853	0
104	20241016	184100	53210691	853	853	853	853	0
105	20241016	184000	53210691	853	853	853	853	0
106	20241016	183900	53210691	853	853	853	853	0
107	20241016	183800	53210691	853	853	853	853	0
108	20241016	183700	53210691	853	853	853	853	0
109	20241016	183600	53210691	853	853	853	853	0
110	20241016	183500	53210691	853	853	853	853	0
111	20241016	183400	53210691	853	853	853	853	0
112	20241016	183300	53210691	853	853	853	853	0
113	20241016	183200	53210691	853	853	853	853	0
114	20241016	183100	53210691	853	853	853	853	0
115	20241016	183000	53210691	853	853	853	853	0
116	20241016	182900	53210691	853	853	853	853	0
117	20241016	182800	53210691	853	853	853	853	0
118	20241016	182700	53210691	853	853	853	853	0
119	20241016	182600	53210691	853	853	853	853	0
120	20241016	182500	53210691	853	853	853	853	0
121	20241016	182400	53210691	853	853	853	853	0
122	20241016	182300	53210691	853	853	853	853	475
123	20241016	182200	53210691	853	853	853	853	0
124	20241016	182100	53210691	853	853	853	853	0
125	20241016	182000	53210691	853	853	853	853	0
126	20241016	181900	53210691	853	853	853	853	0
127	20241016	181800	53210691	853	853	853	853	0
128	20241016	181700	53210691	853	853	853	853	0
129	20241016	181600	53210691	853	853	853	853	0
130	20241016	181500	53210691	853	853	853	853	0
131	20241016	181400	53210691	853	853	853	853	0
132	20241016	181300	53210691	853	853	853	853	0
133	20241016	181200	53210691	853	853	853	853	0
134	20241016	181100	53210691	853	853	853	853	0
135	20241016	181000	53210691	853	853	853	853	0
136	20241016	180900	53210691	853	853	853	853	0
137	20241016	180800	53210691	853	853	853	853	0
138	20241016	180700	53210691	853	853	853	853	0
139	20241016	180600	53210691	853	853	853	853	0
140	20241016	180500	53210691	853	853	853	853	0
141	20241016	180400	53210691	853	853	853	853	0
142	20241016	180300	53210691	853	853	853	853	0
143	20241016	180200	53210691	853	853	853	853	0
144	20241016	180100	53210691	853	853	853	853	0
145	20241016	180000	53210691	853	853	853	853	0
146	20241016	175900	53210691	853	853	853	853	0
147	20241016	175800	53210691	853	853	853	853	0
148	20241016	175700	53210691	853	853	853	853	0
149	20241016	175600	53210691	853	853	853	853	0
150	20241016	175500	53210691	853	853	853	853	0
151	20241016	175400	53210691	853	853	853	853	0
152	20241016	175300	53210691	853	853	853	853	475
153	20241016	175200	53210691	853	853	853	853	0
154	20241016	175100	53210691	853	853	853	853	0
155	20241016	175000	53210691	853	853	853	853	0
156	20241016	174900	53210691	853	853	853	853	0
157	20241016	174800	53210691	853	853	853	853	0
158	20241016	174700	53210691	853	853	853	853	0
159	20241016	174600	53210691	853	853	853	853	0
160	20241016	174500	53210691	853	853	853	853	0
161	20241016	174400	53210691	853	853	853	853	0
162	20241016	174300	53210691	853	853	853	853	0
163	20241016	174200	53210691	853	853	853	853	0
164	20241016	174100	53210691	853	853	853	853	0
165	20241016	174000	53210691	853	853	853	853	0
166	20241016	173900	53210691	853	853	853	853	0
167	20241016	173800	53210691	853	853	853	853	0
168	20241016	173700	53210691	853	853	853	853	0
169	20241016	173600	53210691	853	853	853	853	0
170	20241016	173500	53210691	853	853	853	853	0
171	20241016	173400	53210691	853	853	853	853	0
172	20241016	173300	53210691	853	853	853	853	0
173	20241016	173200	53210691	853	853	853	853	0
174	20241016	173100	53210691	853	853	853	853	0
175	20241016	173000	53210691	853	853	853	853	0
176	20241016	172900	53210691	853	853	853	853	0
177	20241016	172800	53210691	853	853	853	853	0
178	20241016	172700	53210691	853	853	853	853	0
179	20241016	172600	53210691	853	853	853	853	0
180	20241016	172500	53210691	853	853	853	853	0
181	20241016	172400	53210691	853	853	853	853	0
182	20241016	172300	53210691	853	853	853	853	475
183	20241016	172200	53210691	853	853	853	853	0
184	20241016	172100	53210691	853	853	853	853	0
185	20241016	172000	53210691	853	853	853	853	0
186	20241016	171900	53210691	853	853	853	853	0
187	20241016	171800	53210691	853	853	853	853	0
188	20241016	171700	53210691	853	853	853	853	0
189	20241016	171600	53210691	853	853	853	853	0
190	20241016	171500	53210691	853	853	853	853	0
191	20241016	171400	53210691	853	853	853	853	0
192	20241016	171300	53210691	853	853	853	853	0
193	20241016	171200	53210691	853	853	853	853	0
194	20241016	171100	53210691	853	853	853	853	0
195	20241016	171000	53210691	853	853	853	853	0
196	20241016	170900	53210691	853	853	853	853	0
197	20241016	170800	53210691	853	853	853	853	0
198	20241016	170700	53210691	853	853	853	853	0
199	20241016	170600	53210691	853	853	853	853	0
200	20241016	170500	53210691	853	853	853	853	0
201	20241016	170400	53210691	853	853	853	853	0
202	20241016	170300	53210691	853	853	853	853	0
203	20241016	170200	53210691	853	853	853	853	0
204	20241016	170100	53210691	853	853	853	853	0
205	20241016	170000	53210691	853	853	853	853	0
206	20241016	165900	53210691	853	853	853	853	0
207	20241016	165800	53210691	853	853	853	853	0
208	20241016	165700	53210691	853	853	853	853	0
209	20241016	165600	53210691	853	853	853	853	0
210	20241016	165500	53210691	853	853	853	853	0
211	20241016	165400	53210691	853	853	853	853	0
212	20241016	165300	53210691	853	853	853	853	475
213	20241016	165200	53210691	853	853	853	853	0
214	20241016	165100	53210691	853	853	853	853	0
215	20241016	165000	53210691	853	853	853	853	0
216	20241016	164900	53210691	853	853	853	853	0
217	20241016	164800	53210691	853	853	853	853	0
218	20241016	164700	53210691	853	853	853	853	0
219	20241016	164600	53210691	853	853	853	853	0
220	20241016	164500	53210691	853	853	853	853	0
221	20241016	164400	53210691	853	853	853	853	0
222	20241016	164300	53210691	853	853	853	853	0
223	20241016	164200	53210691	853	853	853	853	0
224	20241016	164100	53210691	853	853	853	853	0
225	20241016	164000	53210691	853	853	853	853	0
226	20241016	163900	53210691	853	853	853	853	0
227	20241016	163800	53210691	853	853	853	853	0
228	20241016	163700	53210691	853	853	853	853	0
229	20241016	163600	53210691	853	853	853	853	0
230	20241016	163500	53210691	853	853	853	853	0
231	20241016	163400	53210691	853	853	853	853	0
232	20241016	163300	53210691	853	853	853	853	0
233	20241016	163200	53210691	853	853	853	853	0
234	20241016	163100	53210691	853	853	853	853	0
235	20241016	163000	53210691	853	853	853	853	0
236	20241016	162900	53210691	853	853	853	853	0
237	20241016	162800	53210691	853	853	853	853	0
238	20241016	162700	53210691	853	853	853	853	0
239	20241016	162600	53210691	853	853	853	853	0
240	20241016	162500	53210691	853	853	853	853	0
241	20241016	162400	53210691	853	853	853	853	0
242	20241016	162300	53210691	853	853	853	853	475
243	20241016	162200	53210691	853	853	853	853	0
244	20241016	162100	53210691	853	853	853	853	0
245	20241016	162000	53210691	853	853	853	853	0
246	20241016	161900	53210691	853	853	853	853	0
247	20241016	161800	53210691	853	853	853	853	0
248	20241016	161700	53210691	853	853	853	853	0
249	20241016	161600	53210691	853	853	853	853	0
250	20241016	161500	53210691	853	853	853	853	0
251	20241016	161400	53210691	853	853	853	853	0
252	20241016	161300	53210691	853	853	853	853	0
253	20241016	161200	53210691	853	853	853	853	0
254	20241016	161100	53210691	853	853	853	853	0
255	20241016	161000	53210691	853	853	853	853	0
256	20241016	160900	53210691	853	853	853	853	0
257	20241016	160800	53210691	853	853	853	853	0
258	20241016	160700	53210691	853	853	853	853	0
259	20241016	160600	53210691	853	853	853	853	0
260	20241016	160500	53210691	853	853	853	853	0
261	20241016	160400	53210691	853	853	853	853	0
262	20241016	160300	53210691	853	853	853	853	0
263	20241016	160200	53210691	853	853	853	853	0
264	20241016	160100	53210691	853	853	853	853	0
265	20241016	160000	53210691	853	853	853	853	0
266	20241016	155900	53210691	853	853	853	853	0
267	20241016	155800	53210691	853	853	853	853	0
268	20241016	155700	53210691	853	853	853	853	0
269	20241016	155600	53210691	853	853	853	853	0
270	20241016	155500	53210691	853	853	853	853	0
271	20241016	155400	53210691	853	853	853	853	0
272	20241016	155300	53210691	853	853	853	853	475
273	20241016	155200	53210691	853	853	853	853	0
274	20241016	155100	53210691	853	853	853	853	0
275	20241016	155000	53210691	853	853	853	853	0
276	20241016	154900	53210691	853	853	853	853	0
277	20241016	154800	53210691	853	853	853	853	0
278	20241016	154700	53210691	853	853	853	853	0
279	20241016	154600	53210691	853	853	853	853	0
280	20241016	154500	53210691	853	853	853	853	0
281	20241016	154400	53210691	853	853	853	853	0
282	20241016	154300	53210691	853	853	853	853	0
283	20241016	154200	53210691	853	853	853	853	0
284	20241016	154100	53210691	853	853	853	853	0
285	20241016	154000	53210691	853	853	853	853	0
286	20241016	153900	53210691	853	853	853	853	0
287	20241016	153800	53210691	853	853	853	853	0
288	20241016	153700	53210691	853	853	853	853	0
289	20241016	153600	53210691	853	853	853	853	0
290	20241016	153500	53210691	853	853	853	853	0
291	20241016	153400	53210691	853	853	853	853	0
292	20241016	153300	53210691	853	853	853	853	0
293	20241016	153200	53210691	853	853	853	853	0
294	20241016	153100	53210691	853	853	853	853	0
295	20241016	153000	53210691	853	853	853	853	475
296	20241016	152900	52805516	853	853	853	853	0
297	20241016	152800	52805516	853	853	853	853	0
298	20241016	152700	52805516	853	853	853	853	0
299	20241016	152600	52805516	853	853	853	853	0
300	20241016	152500	52805516	853	853	853	853	0
301	20241016	152400	52805516	853	853	853	853	0
302	20241016	152300	52805516	853	853	853	853	0
303	20241016	152200	52805516	853	853	853	853	0
304	20241016	152100	52805516	853	853	853	853	0
305	20241016	152000	52805516	853	853	853	853	0
306	20241016	151900	52805516	853	854	854	853	615
307	20241016	151800	52280621	856	856	856	856	100
308	20241016	151700	52195021	856	856	856	856	0
309	20241016	151600	52195021	856	856	856	856	0
310	20241016	151500	52195021	856	856	856	856	0
311	20241016	151400	52195021	856	856	856	856	0
312	20241016	151300	52195021	856	856	856	856	1
313	20241016	151200	52194165	854	854	854	854	0
314	20241016	151100	52194165	854	854	854	854	0
315	20241016	151000	52194165	854	854	854	854	0
316	20241016	150900	52194165	854	854	854	854	5
317	20241016	150800	52189895	856	856	856	856	0
318	20241016	150700	52189895	856	856	856	856	0
319	20241016	150600	52189895	856	856	856	856	0
320	20241016	150500	52189895	856	856	856	856	0
321	20241016	150400	52189895	856	856	856	856	0
322	20241016	150300	52189895	856	856	856	856	0
323	20241016	150200	52189895	856	856	856	856	10
324	20241016	150100	52181335	851	851	851	851	1000
325	20241016	150000	51330335	856	856	856	856	1
326	20241016	145900	51329479	851	851	851	851	1000
327	20241016	145800	50478479	856	856	856	856	0
328	20241016	145700	50478479	856	856	856	856	10
329	20241016	145600	50469919	850	857	857	850	2280
330	20241016	145500	48531359	850	852	858	850	2012
331	20241016	145400	46820622	851	857	857	851	3694
332	20241016	145300	43668753	858	858	858	858	320
333	20241016	145200	43394193	858	858	858	858	686
334	20241016	145100	42805605	857	857	857	857	100
335	20241016	145000	42719905	857	857	857	857	0
336	20241016	144900	42719905	857	857	857	857	280
337	20241016	144800	42479945	857	857	857	857	0
338	20241016	144700	42479945	857	857	857	857	0
339	20241016	144600	42479945	857	857	857	857	0
340	20241016	144500	42479945	857	857	857	857	0
341	20241016	144400	42479945	857	857	857	857	0
342	20241016	144300	42479945	857	857	857	857	0
343	20241016	144200	42479945	857	857	857	857	0
344	20241016	144100	42479945	857	857	857	857	872
345	20241016	144000	41732641	857	857	857	857	0
346	20241016	143900	41732641	857	857	857	857	0
347	20241016	143800	41732641	857	857	857	857	0
348	20241016	143700	41732641	857	858	858	857	55
349	20241016	143600	41685456	859	859	859	859	0
350	20241016	143500	41685456	859	859	859	859	0
351	20241016	143400	41685456	859	859	859	859	0
352	20241016	143300	41685456	859	859	859	859	0
353	20241016	143200	41685456	859	859	859	859	0
354	20241016	143100	41685456	859	859	859	859	0
355	20241016	143000	41685456	859	859	859	859	0
356	20241016	142900	41685456	859	859	859	859	0
357	20241016	142800	41685456	859	859	859	859	0
358	20241016	142700	41685456	859	859	859	859	0
359	20241016	142600	41685456	859	859	859	859	0
360	20241016	142500	41685456	859	859	859	859	0
361	20241016	142400	41685456	859	859	859	859	0
362	20241016	142300	41685456	859	859	859	859	0
363	20241016	142200	41685456	859	859	859	859	0
364	20241016	142100	41685456	859	859	859	859	0
365	20241016	142000	41685456	859	859	859	859	0
366	20241016	141900	41685456	859	859	859	859	0
367	20241016	141800	41685456	859	859	859	859	0
368	20241016	141700	41685456	859	859	859	859	4
369	20241016	141600	41682020	859	859	859	859	0
370	20241016	141500	41682020	859	859	859	859	0
371	20241016	141400	41682020	859	859	859	859	0
372	20241016	141300	41682020	859	859	859	859	0
373	20241016	141200	41682020	859	859	859	859	0
374	20241016	141100	41682020	859	859	859	859	0
375	20241016	141000	41682020	859	859	859	859	200
376	20241016	140900	41510220	859	859	859	859	0
377	20241016	140800	41510220	859	859	859	859	0
378	20241016	140700	41510220	859	859	859	859	0
379	20241016	140600	41510220	859	859	859	859	0
380	20241016	140500	41510220	859	859	859	859	0
381	20241016	140400	41510220	859	859	859	859	0
382	20241016	140300	41510220	859	859	859	859	0
383	20241016	140200	41510220	859	859	859	859	0
384	20241016	140100	41510220	859	859	859	859	1
385	20241016	140000	41509361	858	858	858	858	1
386	20241016	135900	41508503	858	858	858	858	0
387	20241016	135800	41508503	858	858	858	858	0
388	20241016	135700	41508503	858	858	858	858	0
389	20241016	135600	41508503	858	858	858	858	0
390	20241016	135500	41508503	858	858	858	858	0
391	20241016	135400	41508503	858	858	858	858	0
392	20241016	135300	41508503	858	858	858	858	0
393	20241016	135200	41508503	858	858	858	858	0
394	20241016	135100	41508503	858	858	858	858	0
395	20241016	135000	41508503	858	858	858	858	0
396	20241016	134900	41508503	858	858	858	858	0
397	20241016	134800	41508503	858	858	858	858	0
398	20241016	134700	41508503	858	858	858	858	0
399	20241016	134600	41508503	858	858	858	858	0
400	20241016	134500	41508503	858	858	858	858	0
401	20241016	134400	41508503	858	858	858	858	0
402	20241016	134300	41508503	858	858	858	858	0
403	20241016	134200	41508503	858	858	858	858	0
404	20241016	134100	41508503	858	858	858	858	0
405	20241016	134000	41508503	858	858	858	858	0
406	20241016	133900	41508503	858	858	858	858	0
407	20241016	133800	41508503	858	858	858	858	0
408	20241016	133700	41508503	858	858	858	858	0
409	20241016	133600	41508503	858	858	858	858	0
410	20241016	133500	41508503	858	858	858	858	0
411	20241016	133400	41508503	858	858	858	858	0
412	20241016	133300	41508503	858	858	858	858	0
413	20241016	133200	41508503	858	858	858	858	0
414	20241016	133100	41508503	858	858	858	858	0
415	20241016	133000	41508503	858	858	858	858	0
416	20241016	132900	41508503	858	858	858	858	56
417	20241016	132800	41460455	858	858	858	858	0
418	20241016	132700	41460455	858	858	858	858	0
419	20241016	132600	41460455	858	858	858	858	0
420	20241016	132500	41460455	858	858	858	858	0
421	20241016	132400	41460455	858	858	858	858	0
422	20241016	132300	41460455	858	858	858	858	0
423	20241016	132200	41460455	858	858	858	853	1110
424	20241016	132100	40508575	858	858	858	858	0
425	20241016	132000	40508575	858	858	858	858	0
426	20241016	131900	40508575	858	858	858	858	0
427	20241016	131800	40508575	858	858	858	858	0
428	20241016	131700	40508575	858	858	858	858	0
429	20241016	131600	40508575	858	858	858	858	0
430	20241016	131500	40508575	858	858	858	858	0
431	20241016	131400	40508575	858	858	858	858	0
432	20241016	131300	40508575	858	858	858	858	0
433	20241016	131200	40508575	858	858	858	858	0
434	20241016	131100	40508575	858	858	858	858	0
435	20241016	131000	40508575	858	858	858	858	0
436	20241016	130900	40508575	858	858	858	858	1
437	20241016	130800	40507717	858	858	858	858	0
438	20241016	130700	40507717	858	858	858	858	0
439	20241016	130600	40507717	858	858	858	858	0
440	20241016	130500	40507717	858	858	858	858	0
441	20241016	130400	40507717	858	858	858	858	1
442	20241016	130300	40506859	858	858	858	858	0
443	20241016	130200	40506859	858	858	858	858	0
444	20241016	130100	40506859	858	858	858	858	0
445	20241016	130000	40506859	858	858	858	858	0
446	20241016	125900	40506859	858	858	858	858	0
447	20241016	125800	40506859	858	858	858	858	0
448	20241016	125700	40506859	858	858	858	858	0
449	20241016	125600	40506859	858	858	858	858	0
450	20241016	125500	40506859	858	858	858	858	0
451	20241016	125400	40506859	858	858	858	858	0
452	20241016	125300	40506859	858	858	858	858	0
453	20241016	125200	40506859	858	858	858	858	0
454	20241016	125100	40506859	858	858	858	858	0
455	20241016	125000	40506859	858	858	858	858	0
456	20241016	124900	40506859	858	858	858	858	0
457	20241016	124800	40506859	858	858	858	858	0
458	20241016	124700	40506859	858	858	858	858	0
459	20241016	124600	40506859	858	858	858	858	0
460	20241016	124500	40506859	858	858	858	858	0
461	20241016	124400	40506859	858	858	858	858	1
462	20241016	124300	40506001	858	858	858	858	1
463	20241016	124200	40505143	852	853	853	852	1146
464	20241016	124100	39528251	858	858	858	858	0
465	20241016	124000	39528251	858	858	858	858	0
466	20241016	123900	39528251	858	858	858	858	0
467	20241016	123800	39528251	858	858	858	858	0
468	20241016	123700	39528251	858	858	858	858	0
469	20241016	123600	39528251	858	858	858	858	0
470	20241016	123500	39528251	858	858	858	858	0
471	20241016	123400	39528251	858	858	858	858	0
472	20241016	123300	39528251	858	858	858	858	0
473	20241016	123200	39528251	858	858	858	858	0
474	20241016	123100	39528251	858	858	858	858	0
475	20241016	123000	39528251	858	858	858	858	0
476	20241016	122900	39528251	858	858	858	858	0
477	20241016	122800	39528251	858	858	858	858	0
478	20241016	122700	39528251	858	858	858	858	9
479	20241016	122600	39520529	858	858	858	858	0
480	20241016	122500	39520529	858	858	858	858	0
481	20241016	122400	39520529	858	858	858	858	10
482	20241016	122300	39511949	852	852	852	852	1314
483	20241016	122200	38392421	852	854	854	852	1686
484	20241016	122100	36955946	859	859	859	859	0
485	20241016	122000	36955946	859	859	859	859	0
486	20241016	121900	36955946	859	859	859	859	0
487	20241016	121800	36955946	859	859	859	859	0
488	20241016	121700	36955946	859	859	859	859	0
489	20241016	121600	36955946	859	859	859	859	0
490	20241016	121500	36955946	859	859	859	859	0
491	20241016	121400	36955946	859	859	859	859	10
492	20241016	121300	36947356	859	859	859	859	0
493	20241016	121200	36947356	859	859	859	859	0
494	20241016	121100	36947356	859	859	859	859	0
495	20241016	121000	36947356	859	859	859	859	10
496	20241016	120900	36938766	854	854	854	854	0
497	20241016	120800	36938766	854	854	854	854	0
498	20241016	120700	36938766	854	854	854	854	500
499	20241016	120600	36511766	854	854	854	854	0
500	20241016	120500	36511766	854	856	856	854	1499
501	20241016	120400	35230338	859	859	859	859	0
502	20241016	120300	35230338	859	859	859	859	0
503	20241016	120200	35230338	859	859	859	859	0
504	20241016	120100	35230338	859	859	859	859	0
505	20241016	120000	35230338	859	859	859	859	0
506	20241016	115900	35230338	859	859	859	859	0
507	20241016	115800	35230338	859	859	859	859	0
508	20241016	115700	35230338	859	859	859	859	0
509	20241016	115600	35230338	859	859	859	859	0
510	20241016	115500	35230338	859	859	859	859	0
511	20241016	115400	35230338	859	859	859	859	0
512	20241016	115300	35230338	859	859	859	859	0
513	20241016	115200	35230338	859	859	859	859	0
514	20241016	115100	35230338	859	859	859	859	0
515	20241016	115000	35230338	859	859	859	859	0
516	20241016	114900	35230338	859	859	859	859	0
517	20241016	114800	35230338	859	859	859	859	0
518	20241016	114700	35230338	859	859	859	859	0
519	20241016	114600	35230338	859	859	859	859	0
520	20241016	114500	35230338	859	859	859	859	0
521	20241016	114400	35230338	859	859	859	859	0
522	20241016	114300	35230338	859	859	859	859	0
523	20241016	114200	35230338	859	859	859	859	0
524	20241016	114100	35230338	859	859	859	859	0
525	20241016	114000	35230338	859	859	859	859	0
526	20241016	113900	35230338	859	859	859	859	0
527	20241016	113800	35230338	859	859	859	859	0
528	20241016	113700	35230338	859	859	859	859	0
529	20241016	113600	35230338	859	859	859	859	0
530	20241016	113500	35230338	859	859	859	859	0
531	20241016	113400	35230338	859	859	859	859	0
532	20241016	113300	35230338	859	859	859	859	70
533	20241016	113200	35170208	859	859	859	859	0
534	20241016	113100	35170208	859	859	859	859	0
535	20241016	113000	35170208	859	859	859	859	0
536	20241016	112900	35170208	859	859	859	859	0
537	20241016	112800	35170208	859	859	859	859	0
538	20241016	112700	35170208	859	859	859	859	0
539	20241016	112600	35170208	859	859	859	859	0
540	20241016	112500	35170208	859	859	859	859	0
541	20241016	112400	35170208	859	859	859	859	10
542	20241016	112300	35161618	854	854	854	854	10
543	20241016	112200	35153078	858	858	858	858	0
544	20241016	112100	35153078	858	858	858	858	221
545	20241016	112000	34963460	858	858	858	858	0
546	20241016	111900	34963460	858	858	858	858	0
547	20241016	111800	34963460	858	858	858	858	279
548	20241016	111700	34724078	858	858	858	858	0
549	20241016	111600	34724078	858	858	858	858	0
550	20241016	111500	34724078	858	858	858	858	0
551	20241016	111400	34724078	858	858	858	858	0
552	20241016	111300	34724078	858	858	858	858	0
553	20241016	111200	34724078	858	858	858	858	0
554	20241016	111100	34724078	858	858	858	858	0
555	20241016	111000	34724078	858	858	858	858	0
556	20241016	110900	34724078	858	858	858	858	0
557	20241016	110800	34724078	858	858	858	858	0
558	20241016	110700	34724078	858	858	858	858	0
559	20241016	110600	34724078	858	858	858	858	0
560	20241016	110500	34724078	858	858	858	858	0
561	20241016	110400	34724078	858	858	858	858	0
562	20241016	110300	34724078	858	858	858	858	0
563	20241016	110200	34724078	858	858	858	858	266
564	20241016	110100	34495850	859	859	859	859	0
565	20241016	110000	34495850	859	859	859	859	0
566	20241016	105900	34495850	859	859	859	859	0
567	20241016	105800	34495850	859	859	859	859	0
568	20241016	105700	34495850	859	859	859	859	0
569	20241016	105600	34495850	859	859	859	859	0
570	20241016	105500	34495850	859	859	859	859	0
571	20241016	105400	34495850	859	859	859	859	7
572	20241016	105300	34489837	859	859	859	859	0
573	20241016	105200	34489837	859	859	859	859	93
574	20241016	105100	34409950	860	860	860	860	0
575	20241016	105000	34409950	860	860	860	860	0
576	20241016	104900	34409950	860	860	860	860	10
577	20241016	104800	34401350	860	860	860	860	0
578	20241016	104700	34401350	860	860	860	860	0
579	20241016	104600	34401350	860	860	860	860	5
580	20241016	104500	34397050	860	860	860	860	5
581	20241016	104400	34392750	861	861	861	861	0
582	20241016	104300	34392750	861	861	861	861	0
583	20241016	104200	34392750	861	861	861	861	9
584	20241016	104100	34385001	861	861	861	861	0
585	20241016	104000	34385001	861	861	861	861	0
586	20241016	103900	34385001	861	861	861	861	1
587	20241016	103800	34384140	857	857	857	857	0
588	20241016	103700	34384140	857	857	857	857	324
589	20241016	103600	34106472	864	857	864	857	177
590	20241016	103500	33954776	857	857	857	857	1
591	20241016	103400	33953919	851	857	857	851	6895
592	20241016	103300	28075887	855	860	860	853	14470
593	20241016	103200	15684173	860	860	860	860	0
594	20241016	103100	15684173	860	860	860	860	0
595	20241016	103000	15684173	860	860	860	860	0
596	20241016	102900	15684173	860	860	860	860	0
597	20241016	102800	15684173	860	860	860	860	1
598	20241016	102700	15683313	860	860	860	860	0
599	20241016	102600	15683313	860	860	860	860	57
600	20241016	102500	15634293	860	863	863	860	437
601	20241016	102400	15258470	865	865	865	865	0
602	20241016	102300	15258470	865	865	865	865	0
603	20241016	102200	15258470	865	865	865	865	0
604	20241016	102100	15258470	865	865	865	865	0
605	20241016	102000	15258470	865	865	865	865	0
606	20241016	101900	15258470	865	865	865	865	1
607	20241016	101800	15257605	860	860	860	860	0
608	20241016	101700	15257605	860	860	860	860	0
609	20241016	101600	15257605	860	860	860	860	20
610	20241016	101500	15240405	865	865	865	865	0
611	20241016	101400	15240405	865	865	865	865	0
612	20241016	101300	15240405	865	865	865	865	0
613	20241016	101200	15240405	865	865	865	865	0
614	20241016	101100	15240405	865	865	865	865	200
615	20241016	101000	15067405	865	865	865	865	0
616	20241016	100900	15067405	865	865	865	865	0
617	20241016	100800	15067405	865	865	865	865	0
618	20241016	100700	15067405	865	865	865	865	0
619	20241016	100600	15067405	865	865	865	865	1
620	20241016	100500	15066540	865	865	865	865	0
621	20241016	100400	15066540	865	865	865	865	1
622	20241016	100300	15065675	865	864	865	864	10
623	20241016	100200	15057026	858	858	858	858	0
624	20241016	100100	15057026	858	858	858	858	0
625	20241016	100000	15057026	858	858	858	858	0
626	20241016	095900	15057026	858	858	858	858	1
627	20241016	095800	15056168	858	858	858	858	0
628	20241016	095700	15056168	858	858	858	858	1
629	20241016	095600	15055310	865	865	865	865	0
630	20241016	095500	15055310	865	865	865	865	0
631	20241016	095400	15055310	865	865	865	865	0
632	20241016	095300	15055310	865	865	865	865	0
633	20241016	095200	15055310	865	865	865	865	0
634	20241016	095100	15055310	865	865	865	865	0
635	20241016	095000	15055310	865	865	865	865	500
636	20241016	094900	14622810	865	865	865	865	0
637	20241016	094800	14622810	865	865	865	865	0
638	20241016	094700	14622810	865	865	865	865	700
639	20241016	094600	14017310	868	868	868	868	0
640	20241016	094500	14017310	868	868	868	868	0
641	20241016	094400	14017310	868	868	868	868	0
642	20241016	094300	14017310	868	868	868	868	43
643	20241016	094200	13979986	868	865	868	865	845
644	20241016	094100	13247352	865	865	865	865	1
645	20241016	094000	13246487	857	857	857	857	0
646	20241016	093900	13246487	857	857	857	857	233
647	20241016	093800	13046806	857	857	857	857	1
648	20241016	093700	13045949	852	852	852	852	0
649	20241016	093600	13045949	852	852	852	852	704
650	20241016	093500	12446141	851	851	851	851	0
651	20241016	093400	12446141	851	851	851	851	897
652	20241016	093300	11682794	851	851	851	851	0
653	20241016	093200	11682794	851	856	856	851	4889
654	20241016	093100	7513510	854	864	864	853	5055
655	20241016	093000	3180204	864	864	864	864	0
656	20241016	092900	3180204	864	864	864	864	100
657	20241016	092800	3093804	865	865	865	865	0
658	20241016	092700	3093804	865	865	865	865	302
659	20241016	092600	2832574	865	865	865	865	0
660	20241016	092500	2832574	865	867	867	865	2297
661	20241016	092400	843472	876	876	876	876	0
662	20241016	092300	843472	876	876	876	876	150
663	20241016	092200	712072	886	886	886	886	0
664	20241016	092100	712072	886	886	886	886	0
665	20241016	092000	712072	886	886	886	886	0
666	20241016	091900	712072	886	886	886	886	0
667	20241016	091800	712072	886	886	886	886	0
668	20241016	091700	712072	886	886	886	886	1
669	20241016	091600	711186	868	868	868	868	0
670	20241016	091500	711186	868	867	868	867	162
671	20241016	091400	570717	896	896	896	896	4
672	20241016	091300	567133	898	898	898	898	0
673	20241016	091200	567133	898	898	898	898	0
674	20241016	091100	567133	898	898	899	898	150
675	20241016	091000	432311	900	860	900	860	490
676	20241016	090900	3464	866	866	866	866	0
677	20241016	090800	3464	866	866	866	866	0
678	20241016	090700	3464	866	866	866	866	0
679	20241016	090600	3464	866	866	866	866	0
680	20241016	090500	3464	866	866	866	866	0
681	20241016	090400	3464	866	866	866	866	0
682	20241016	090300	3464	866	866	866	866	0
683	20241016	090200	3464	866	866	866	866	0
684	20241016	090100	3464	866	866	866	866	0
685	20241016	090000	3464	866	866	866	866	4