KissMeData/225590/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	204800	24809680	913	913	913	913	386
3	20241010	204700	24809680	913	913	913	913	0
4	20241010	204600	24809680	913	913	913	913	0
5	20241010	204500	24809680	913	913	913	913	0
6	20241010	204400	24809680	913	913	913	913	0
7	20241010	204300	24809680	913	913	913	913	0
8	20241010	204200	24809680	913	913	913	913	0
9	20241010	204100	24809680	913	913	913	913	0
10	20241010	204000	24809680	913	913	913	913	0
11	20241010	203900	24809680	913	913	913	913	0
12	20241010	203800	24809680	913	913	913	913	0
13	20241010	203700	24809680	913	913	913	913	0
14	20241010	203600	24809680	913	913	913	913	0
15	20241010	203500	24809680	913	913	913	913	0
16	20241010	203400	24809680	913	913	913	913	0
17	20241010	203300	24809680	913	913	913	913	0
18	20241010	203200	24809680	913	913	913	913	0
19	20241010	203100	24809680	913	913	913	913	0
20	20241010	203000	24809680	913	913	913	913	0
21	20241010	202900	24809680	913	913	913	913	0
22	20241010	202800	24809680	913	913	913	913	0
23	20241010	202700	24809680	913	913	913	913	0
24	20241010	202600	24809680	913	913	913	913	0
25	20241010	202500	24809680	913	913	913	913	0
26	20241010	202400	24809680	913	913	913	913	0
27	20241010	202300	24809680	913	913	913	913	0
28	20241010	202200	24809680	913	913	913	913	0
29	20241010	202100	24809680	913	913	913	913	0
30	20241010	202000	24809680	913	913	913	913	0
31	20241010	201900	24809680	913	913	913	913	0
32	20241010	201800	24809680	913	913	913	913	386
33	20241010	201700	24809680	913	913	913	913	0
34	20241010	201600	24809680	913	913	913	913	0
35	20241010	201500	24809680	913	913	913	913	0
36	20241010	201400	24809680	913	913	913	913	0
37	20241010	201300	24809680	913	913	913	913	0
38	20241010	201200	24809680	913	913	913	913	0
39	20241010	201100	24809680	913	913	913	913	0
40	20241010	201000	24809680	913	913	913	913	0
41	20241010	200900	24809680	913	913	913	913	0
42	20241010	200800	24809680	913	913	913	913	0
43	20241010	200700	24809680	913	913	913	913	0
44	20241010	200600	24809680	913	913	913	913	0
45	20241010	200500	24809680	913	913	913	913	0
46	20241010	200400	24809680	913	913	913	913	0
47	20241010	200300	24809680	913	913	913	913	0
48	20241010	200200	24809680	913	913	913	913	0
49	20241010	200100	24809680	913	913	913	913	0
50	20241010	200000	24809680	913	913	913	913	0
51	20241010	195900	24809680	913	913	913	913	0
52	20241010	195800	24809680	913	913	913	913	0
53	20241010	195700	24809680	913	913	913	913	0
54	20241010	195600	24809680	913	913	913	913	0
55	20241010	195500	24809680	913	913	913	913	0
56	20241010	195400	24809680	913	913	913	913	0
57	20241010	195300	24809680	913	913	913	913	0
58	20241010	195200	24809680	913	913	913	913	0
59	20241010	195100	24809680	913	913	913	913	0
60	20241010	195000	24809680	913	913	913	913	0
61	20241010	194900	24809680	913	913	913	913	0
62	20241010	194800	24809680	913	913	913	913	386
63	20241010	194700	24809680	913	913	913	913	0
64	20241010	194600	24809680	913	913	913	913	0
65	20241010	194500	24809680	913	913	913	913	0
66	20241010	194400	24809680	913	913	913	913	0
67	20241010	194300	24809680	913	913	913	913	0
68	20241010	194200	24809680	913	913	913	913	0
69	20241010	194100	24809680	913	913	913	913	0
70	20241010	194000	24809680	913	913	913	913	0
71	20241010	193900	24809680	913	913	913	913	0
72	20241010	193800	24809680	913	913	913	913	0
73	20241010	193700	24809680	913	913	913	913	0
74	20241010	193600	24809680	913	913	913	913	0
75	20241010	193500	24809680	913	913	913	913	0
76	20241010	193400	24809680	913	913	913	913	0
77	20241010	193300	24809680	913	913	913	913	0
78	20241010	193200	24809680	913	913	913	913	0
79	20241010	193100	24809680	913	913	913	913	0
80	20241010	193000	24809680	913	913	913	913	0
81	20241010	192900	24809680	913	913	913	913	0
82	20241010	192800	24809680	913	913	913	913	0
83	20241010	192700	24809680	913	913	913	913	0
84	20241010	192600	24809680	913	913	913	913	0
85	20241010	192500	24809680	913	913	913	913	0
86	20241010	192400	24809680	913	913	913	913	0
87	20241010	192300	24809680	913	913	913	913	0
88	20241010	192200	24809680	913	913	913	913	0
89	20241010	192100	24809680	913	913	913	913	0
90	20241010	192000	24809680	913	913	913	913	0
91	20241010	191900	24809680	913	913	913	913	0
92	20241010	191800	24809680	913	913	913	913	386
93	20241010	191700	24809680	913	913	913	913	0
94	20241010	191600	24809680	913	913	913	913	0
95	20241010	191500	24809680	913	913	913	913	0
96	20241010	191400	24809680	913	913	913	913	0
97	20241010	191300	24809680	913	913	913	913	0
98	20241010	191200	24809680	913	913	913	913	0
99	20241010	191100	24809680	913	913	913	913	0
100	20241010	191000	24809680	913	913	913	913	0
101	20241010	190900	24809680	913	913	913	913	0
102	20241010	190800	24809680	913	913	913	913	0
103	20241010	190700	24809680	913	913	913	913	0
104	20241010	190600	24809680	913	913	913	913	0
105	20241010	190500	24809680	913	913	913	913	0
106	20241010	190400	24809680	913	913	913	913	0
107	20241010	190300	24809680	913	913	913	913	0
108	20241010	190200	24809680	913	913	913	913	0
109	20241010	190100	24809680	913	913	913	913	0
110	20241010	190000	24809680	913	913	913	913	0
111	20241010	185900	24809680	913	913	913	913	0
112	20241010	185800	24809680	913	913	913	913	0
113	20241010	185700	24809680	913	913	913	913	0
114	20241010	185600	24809680	913	913	913	913	0
115	20241010	185500	24809680	913	913	913	913	0
116	20241010	185400	24809680	913	913	913	913	0
117	20241010	185300	24809680	913	913	913	913	0
118	20241010	185200	24809680	913	913	913	913	0
119	20241010	185100	24809680	913	913	913	913	0
120	20241010	185000	24809680	913	913	913	913	0
121	20241010	184900	24809680	913	913	913	913	0
122	20241010	184800	24809680	913	913	913	913	386
123	20241010	184700	24809680	913	913	913	913	0
124	20241010	184600	24809680	913	913	913	913	0
125	20241010	184500	24809680	913	913	913	913	0
126	20241010	184400	24809680	913	913	913	913	0
127	20241010	184300	24809680	913	913	913	913	0
128	20241010	184200	24809680	913	913	913	913	0
129	20241010	184100	24809680	913	913	913	913	0
130	20241010	184000	24809680	913	913	913	913	0
131	20241010	183900	24809680	913	913	913	913	0
132	20241010	183800	24809680	913	913	913	913	0
133	20241010	183700	24809680	913	913	913	913	0
134	20241010	183600	24809680	913	913	913	913	0
135	20241010	183500	24809680	913	913	913	913	0
136	20241010	183400	24809680	913	913	913	913	0
137	20241010	183300	24809680	913	913	913	913	0
138	20241010	183200	24809680	913	913	913	913	0
139	20241010	183100	24809680	913	913	913	913	0
140	20241010	183000	24809680	913	913	913	913	0
141	20241010	182900	24809680	913	913	913	913	0
142	20241010	182800	24809680	913	913	913	913	0
143	20241010	182700	24809680	913	913	913	913	0
144	20241010	182600	24809680	913	913	913	913	0
145	20241010	182500	24809680	913	913	913	913	0
146	20241010	182400	24809680	913	913	913	913	0
147	20241010	182300	24809680	913	913	913	913	0
148	20241010	182200	24809680	913	913	913	913	0
149	20241010	182100	24809680	913	913	913	913	0
150	20241010	182000	24809680	913	913	913	913	0
151	20241010	181900	24809680	913	913	913	913	0
152	20241010	181800	24809680	913	913	913	913	386
153	20241010	181700	24809680	913	913	913	913	0
154	20241010	181600	24809680	913	913	913	913	0
155	20241010	181500	24809680	913	913	913	913	0
156	20241010	181400	24809680	913	913	913	913	0
157	20241010	181300	24809680	913	913	913	913	0
158	20241010	181200	24809680	913	913	913	913	0
159	20241010	181100	24809680	913	913	913	913	0
160	20241010	181000	24809680	913	913	913	913	0
161	20241010	180900	24809680	913	913	913	913	0
162	20241010	180800	24809680	913	913	913	913	0
163	20241010	180700	24809680	913	913	913	913	0
164	20241010	180600	24809680	913	913	913	913	0
165	20241010	180500	24809680	913	913	913	913	0
166	20241010	180400	24809680	913	913	913	913	0
167	20241010	180300	24809680	913	913	913	913	0
168	20241010	180200	24809680	913	913	913	913	0
169	20241010	180100	24809680	913	913	913	913	0
170	20241010	180000	24809680	913	913	913	913	0
171	20241010	175900	24809680	913	913	913	913	0
172	20241010	175800	24809680	913	913	913	913	0
173	20241010	175700	24809680	913	913	913	913	0
174	20241010	175600	24809680	913	913	913	913	0
175	20241010	175500	24809680	913	913	913	913	0
176	20241010	175400	24809680	913	913	913	913	0
177	20241010	175300	24809680	913	913	913	913	0
178	20241010	175200	24809680	913	913	913	913	0
179	20241010	175100	24809680	913	913	913	913	0
180	20241010	175000	24809680	913	913	913	913	0
181	20241010	174900	24809680	913	913	913	913	0
182	20241010	174800	24809680	913	913	913	913	386
183	20241010	174700	24809680	913	913	913	913	0
184	20241010	174600	24809680	913	913	913	913	0
185	20241010	174500	24809680	913	913	913	913	0
186	20241010	174400	24809680	913	913	913	913	0
187	20241010	174300	24809680	913	913	913	913	0
188	20241010	174200	24809680	913	913	913	913	0
189	20241010	174100	24809680	913	913	913	913	0
190	20241010	174000	24809680	913	913	913	913	0
191	20241010	173900	24809680	913	913	913	913	0
192	20241010	173800	24809680	913	913	913	913	0
193	20241010	173700	24809680	913	913	913	913	0
194	20241010	173600	24809680	913	913	913	913	0
195	20241010	173500	24809680	913	913	913	913	0
196	20241010	173400	24809680	913	913	913	913	0
197	20241010	173300	24809680	913	913	913	913	0
198	20241010	173200	24809680	913	913	913	913	0
199	20241010	173100	24809680	913	913	913	913	0
200	20241010	173000	24809680	913	913	913	913	0
201	20241010	172900	24809680	913	913	913	913	0
202	20241010	172800	24809680	913	913	913	913	0
203	20241010	172700	24809680	913	913	913	913	0
204	20241010	172600	24809680	913	913	913	913	0
205	20241010	172500	24809680	913	913	913	913	0
206	20241010	172400	24809680	913	913	913	913	0
207	20241010	172300	24809680	913	913	913	913	0
208	20241010	172200	24809680	913	913	913	913	0
209	20241010	172100	24809680	913	913	913	913	0
210	20241010	172000	24809680	913	913	913	913	0
211	20241010	171900	24809680	913	913	913	913	0
212	20241010	171800	24809680	913	913	913	913	386
213	20241010	171700	24809680	913	913	913	913	0
214	20241010	171600	24809680	913	913	913	913	0
215	20241010	171500	24809680	913	913	913	913	0
216	20241010	171400	24809680	913	913	913	913	0
217	20241010	171300	24809680	913	913	913	913	0
218	20241010	171200	24809680	913	913	913	913	0
219	20241010	171100	24809680	913	913	913	913	0
220	20241010	171000	24809680	913	913	913	913	0
221	20241010	170900	24809680	913	913	913	913	0
222	20241010	170800	24809680	913	913	913	913	0
223	20241010	170700	24809680	913	913	913	913	0
224	20241010	170600	24809680	913	913	913	913	0
225	20241010	170500	24809680	913	913	913	913	0
226	20241010	170400	24809680	913	913	913	913	0
227	20241010	170300	24809680	913	913	913	913	0
228	20241010	170200	24809680	913	913	913	913	0
229	20241010	170100	24809680	913	913	913	913	0
230	20241010	170000	24809680	913	913	913	913	0
231	20241010	165900	24809680	913	913	913	913	0
232	20241010	165800	24809680	913	913	913	913	0
233	20241010	165700	24809680	913	913	913	913	0
234	20241010	165600	24809680	913	913	913	913	0
235	20241010	165500	24809680	913	913	913	913	0
236	20241010	165400	24809680	913	913	913	913	0
237	20241010	165300	24809680	913	913	913	913	0
238	20241010	165200	24809680	913	913	913	913	0
239	20241010	165100	24809680	913	913	913	913	0
240	20241010	165000	24809680	913	913	913	913	0
241	20241010	164900	24809680	913	913	913	913	0
242	20241010	164800	24809680	913	913	913	913	386
243	20241010	164700	24809680	913	913	913	913	0
244	20241010	164600	24809680	913	913	913	913	0
245	20241010	164500	24809680	913	913	913	913	0
246	20241010	164400	24809680	913	913	913	913	0
247	20241010	164300	24809680	913	913	913	913	0
248	20241010	164200	24809680	913	913	913	913	0
249	20241010	164100	24809680	913	913	913	913	0
250	20241010	164000	24809680	913	913	913	913	0
251	20241010	163900	24809680	913	913	913	913	0
252	20241010	163800	24809680	913	913	913	913	0
253	20241010	163700	24809680	913	913	913	913	0
254	20241010	163600	24809680	913	913	913	913	0
255	20241010	163500	24809680	913	913	913	913	0
256	20241010	163400	24809680	913	913	913	913	0
257	20241010	163300	24809680	913	913	913	913	0
258	20241010	163200	24809680	913	913	913	913	0
259	20241010	163100	24809680	913	913	913	913	0
260	20241010	163000	24809680	913	913	913	913	0
261	20241010	162900	24809680	913	913	913	913	0
262	20241010	162800	24809680	913	913	913	913	0
263	20241010	162700	24809680	913	913	913	913	0
264	20241010	162600	24809680	913	913	913	913	0
265	20241010	162500	24809680	913	913	913	913	0
266	20241010	162400	24809680	913	913	913	913	0
267	20241010	162300	24809680	913	913	913	913	0
268	20241010	162200	24809680	913	913	913	913	0
269	20241010	162100	24809680	913	913	913	913	0
270	20241010	162000	24809680	913	913	913	913	0
271	20241010	161900	24809680	913	913	913	913	0
272	20241010	161800	24809680	913	913	913	913	386
273	20241010	161700	24809680	913	913	913	913	0
274	20241010	161600	24809680	913	913	913	913	0
275	20241010	161500	24809680	913	913	913	913	0
276	20241010	161400	24809680	913	913	913	913	0
277	20241010	161300	24809680	913	913	913	913	0
278	20241010	161200	24809680	913	913	913	913	0
279	20241010	161100	24809680	913	913	913	913	0
280	20241010	161000	24809680	913	913	913	913	0
281	20241010	160900	24809680	913	913	913	913	0
282	20241010	160800	24809680	913	913	913	913	0
283	20241010	160700	24809680	913	913	913	913	0
284	20241010	160600	24809680	913	913	913	913	0
285	20241010	160500	24809680	913	913	913	913	0
286	20241010	160400	24809680	913	913	913	913	0
287	20241010	160300	24809680	913	913	913	913	0
288	20241010	160200	24809680	913	913	913	913	0
289	20241010	160100	24809680	913	913	913	913	0
290	20241010	160000	24809680	913	913	913	913	0
291	20241010	155900	24809680	913	913	913	913	0
292	20241010	155800	24809680	913	913	913	913	0
293	20241010	155700	24809680	913	913	913	913	0
294	20241010	155600	24809680	913	913	913	913	0
295	20241010	155500	24809680	913	913	913	913	0
296	20241010	155400	24809680	913	913	913	913	0
297	20241010	155300	24809680	913	913	913	913	0
298	20241010	155200	24809680	913	913	913	913	0
299	20241010	155100	24809680	913	913	913	913	0
300	20241010	155000	24809680	913	913	913	913	0
301	20241010	154900	24809680	913	913	913	913	0
302	20241010	154800	24809680	913	913	913	913	386
303	20241010	154700	24809680	913	913	913	913	0
304	20241010	154600	24809680	913	913	913	913	0
305	20241010	154500	24809680	913	913	913	913	0
306	20241010	154400	24809680	913	913	913	913	0
307	20241010	154300	24809680	913	913	913	913	0
308	20241010	154200	24809680	913	913	913	913	0
309	20241010	154100	24809680	913	913	913	913	0
310	20241010	154000	24809680	913	913	913	913	0
311	20241010	153900	24809680	913	913	913	913	0
312	20241010	153800	24809680	913	913	913	913	0
313	20241010	153700	24809680	913	913	913	913	0
314	20241010	153600	24809680	913	913	913	913	0
315	20241010	153500	24809680	913	913	913	913	0
316	20241010	153400	24809680	913	913	913	913	0
317	20241010	153300	24809680	913	913	913	913	0
318	20241010	153200	24809680	913	913	913	913	0
319	20241010	153100	24809680	913	913	913	913	0
320	20241010	153000	24809680	913	913	913	913	386
321	20241010	152900	24457262	913	913	913	913	0
322	20241010	152800	24457262	913	913	913	913	0
323	20241010	152700	24457262	913	913	913	913	0
324	20241010	152600	24457262	913	913	913	913	0
325	20241010	152500	24457262	913	913	913	913	0
326	20241010	152400	24457262	913	913	913	913	0
327	20241010	152300	24457262	913	913	913	913	0
328	20241010	152200	24457262	913	913	913	913	0
329	20241010	152100	24457262	913	913	913	913	0
330	20241010	152000	24457262	913	913	913	913	0
331	20241010	151900	24457262	913	911	913	911	42
332	20241010	151800	24418942	911	913	913	911	19
333	20241010	151700	24401631	911	911	911	911	76
334	20241010	151600	24332395	911	911	911	911	399
335	20241010	151500	23968906	908	908	908	908	10
336	20241010	151400	23959826	908	908	908	908	0
337	20241010	151300	23959826	908	908	908	908	0
338	20241010	151200	23959826	908	908	908	908	92
339	20241010	151100	23876290	908	908	908	908	0
340	20241010	151000	23876290	908	908	908	908	10
341	20241010	150900	23867210	911	911	911	911	0
342	20241010	150800	23867210	911	911	911	911	0
343	20241010	150700	23867210	911	911	911	911	0
344	20241010	150600	23867210	911	911	911	911	1
345	20241010	150500	23866299	908	908	908	908	10
346	20241010	150400	23857219	913	913	913	913	0
347	20241010	150300	23857219	913	913	913	913	0
348	20241010	150200	23857219	913	906	913	906	316
349	20241010	150100	23570033	905	905	905	905	1147
350	20241010	150000	22531998	905	903	905	903	12
351	20241010	145900	22521160	903	903	903	903	0
352	20241010	145800	22521160	903	903	903	903	0
353	20241010	145700	22521160	903	903	903	903	11
354	20241010	145600	22511227	903	903	903	903	0
355	20241010	145500	22511227	903	903	903	903	11
356	20241010	145400	22501294	904	904	904	904	0
357	20241010	145300	22501294	904	904	904	904	0
358	20241010	145200	22501294	904	905	905	904	200
359	20241010	145100	22320454	908	908	908	908	1
360	20241010	145000	22319546	905	905	905	905	11
361	20241010	144900	22309591	908	908	908	908	0
362	20241010	144800	22309591	908	908	908	908	0
363	20241010	144700	22309591	908	908	908	908	0
364	20241010	144600	22309591	908	908	908	908	0
365	20241010	144500	22309591	908	905	908	905	12
366	20241010	144400	22298728	907	907	907	907	0
367	20241010	144300	22298728	907	907	907	907	0
368	20241010	144200	22298728	907	909	909	907	384
369	20241010	144100	21949714	911	911	911	911	0
370	20241010	144000	21949714	911	910	911	909	8
371	20241010	143900	21942435	914	914	914	914	0
372	20241010	143800	21942435	914	914	914	914	0
373	20241010	143700	21942435	914	914	914	914	0
374	20241010	143600	21942435	914	912	914	912	35
375	20241010	143500	21910478	913	914	914	909	17
376	20241010	143400	21894999	912	912	913	912	22
377	20241010	143300	21874917	909	908	909	908	34
378	20241010	143200	21844013	914	908	914	908	5
379	20241010	143100	21839455	908	913	913	908	7
380	20241010	143000	21833079	908	906	914	906	683
381	20241010	142900	21212846	906	906	906	906	650
382	20241010	142800	20623946	906	906	906	906	0
383	20241010	142700	20623946	906	906	906	906	0
384	20241010	142600	20623946	906	906	906	906	0
385	20241010	142500	20623946	906	908	908	906	54
386	20241010	142400	20574916	911	911	911	911	0
387	20241010	142300	20574916	911	911	911	911	100
388	20241010	142200	20483816	911	911	911	911	0
389	20241010	142100	20483816	911	911	911	911	0
390	20241010	142000	20483816	911	908	911	908	11
391	20241010	141900	20473825	911	911	911	911	0
392	20241010	141800	20473825	911	911	911	911	0
393	20241010	141700	20473825	911	911	911	911	0
394	20241010	141600	20473825	911	911	911	911	0
395	20241010	141500	20473825	911	911	911	911	3
396	20241010	141400	20471092	912	912	912	912	0
397	20241010	141300	20471092	912	912	912	912	0
398	20241010	141200	20471092	912	912	912	912	0
399	20241010	141100	20471092	912	912	912	912	0
400	20241010	141000	20471092	912	912	912	912	5
401	20241010	140900	20466532	913	913	913	913	0
402	20241010	140800	20466532	913	913	913	913	20
403	20241010	140700	20448272	913	913	913	913	0
404	20241010	140600	20448272	913	913	913	913	0
405	20241010	140500	20448272	913	913	913	913	5
406	20241010	140400	20443707	914	914	914	914	0
407	20241010	140300	20443707	914	914	914	914	0
408	20241010	140200	20443707	914	914	914	914	0
409	20241010	140100	20443707	914	914	914	914	25
410	20241010	140000	20420857	912	912	912	912	5
411	20241010	135900	20416297	913	913	913	913	0
412	20241010	135800	20416297	913	913	913	913	0
413	20241010	135700	20416297	913	913	913	913	0
414	20241010	135600	20416297	913	913	913	913	0
415	20241010	135500	20416297	913	913	913	913	5
416	20241010	135400	20411732	914	914	914	914	0
417	20241010	135300	20411732	914	914	914	914	10
418	20241010	135200	20402592	914	914	914	914	45
419	20241010	135100	20361462	914	911	914	911	101
420	20241010	135000	20269221	914	911	914	911	9
421	20241010	134900	20261010	911	911	911	911	0
422	20241010	134800	20261010	911	911	911	911	0
423	20241010	134700	20261010	911	911	911	911	345
424	20241010	134600	19946715	914	914	914	914	0
425	20241010	134500	19946715	914	911	914	911	5
426	20241010	134400	19942154	911	911	911	911	0
427	20241010	134300	19942154	911	911	911	911	0
428	20241010	134200	19942154	911	911	911	911	0
429	20241010	134100	19942154	911	911	911	911	0
430	20241010	134000	19942154	911	911	911	911	10
431	20241010	133900	19933044	911	911	911	911	0
432	20241010	133800	19933044	911	911	911	911	0
433	20241010	133700	19933044	911	911	911	911	0
434	20241010	133600	19933044	911	911	911	911	0
435	20241010	133500	19933044	911	911	911	911	10
436	20241010	133400	19923934	911	911	911	911	0
437	20241010	133300	19923934	911	911	911	911	0
438	20241010	133200	19923934	911	911	911	911	0
439	20241010	133100	19923934	911	911	911	911	0
440	20241010	133000	19923934	911	911	911	911	10
441	20241010	132900	19914824	911	911	911	911	0
442	20241010	132800	19914824	911	911	911	911	967
443	20241010	132700	19033887	908	908	908	908	0
444	20241010	132600	19033887	908	908	908	908	0
445	20241010	132500	19033887	908	908	908	908	10
446	20241010	132400	19024807	908	907	908	907	739
447	20241010	132300	18353808	907	908	908	907	783
448	20241010	132200	17643602	909	909	909	909	0
449	20241010	132100	17643602	909	909	909	909	0
450	20241010	132000	17643602	909	909	909	909	1
451	20241010	131900	17642693	910	912	912	910	1266
452	20241010	131800	16490403	912	912	912	912	0
453	20241010	131700	16490403	912	912	912	912	0
454	20241010	131600	16490403	912	912	912	912	0
455	20241010	131500	16490403	912	912	912	912	3
456	20241010	131400	16487667	913	913	913	913	0
457	20241010	131300	16487667	913	913	913	913	0
458	20241010	131200	16487667	913	913	913	913	0
459	20241010	131100	16487667	913	913	913	913	12
460	20241010	131000	16476711	913	911	913	911	11
461	20241010	130900	16466688	914	914	914	914	0
462	20241010	130800	16466688	914	914	914	914	0
463	20241010	130700	16466688	914	914	914	914	0
464	20241010	130600	16466688	914	914	914	914	0
465	20241010	130500	16466688	914	913	914	913	5
466	20241010	130400	16462121	914	914	914	914	0
467	20241010	130300	16462121	914	914	914	914	0
468	20241010	130200	16462121	914	913	914	913	94
469	20241010	130100	16376213	913	913	913	913	0
470	20241010	130000	16376213	913	913	913	913	8
471	20241010	125900	16368909	914	913	914	913	175
472	20241010	125800	16209085	912	912	912	912	0
473	20241010	125700	16209085	912	912	912	912	0
474	20241010	125600	16209085	912	912	912	912	0
475	20241010	125500	16209085	912	912	912	912	5
476	20241010	125400	16204525	913	913	913	913	0
477	20241010	125300	16204525	913	913	913	913	0
478	20241010	125200	16204525	913	913	913	913	0
479	20241010	125100	16204525	913	913	913	913	0
480	20241010	125000	16204525	913	913	913	913	3
481	20241010	124900	16201786	914	914	914	914	0
482	20241010	124800	16201786	914	914	914	914	55
483	20241010	124700	16151516	914	913	914	913	73
484	20241010	124600	16084799	913	913	914	913	14
485	20241010	124500	16072007	914	913	914	910	24
486	20241010	124400	16050081	914	914	914	914	0
487	20241010	124300	16050081	914	914	914	914	80
488	20241010	124200	15976961	914	913	914	913	22
489	20241010	124100	15956858	910	910	910	910	0
490	20241010	124000	15956858	910	913	914	910	62
491	20241010	123900	15900262	913	913	913	913	0
492	20241010	123800	15900262	913	913	913	913	2
493	20241010	123700	15898436	910	910	910	910	0
494	20241010	123600	15898436	910	910	910	910	0
495	20241010	123500	15898436	910	910	910	910	10
496	20241010	123400	15889336	914	914	914	914	0
497	20241010	123300	15889336	914	914	914	914	0
498	20241010	123200	15889336	914	914	914	914	0
499	20241010	123100	15889336	914	913	914	913	502
500	20241010	123000	15430963	910	909	913	908	512
501	20241010	122900	14964937	909	909	909	909	41
502	20241010	122800	14927668	909	909	909	909	58
503	20241010	122700	14874946	911	911	911	911	4
504	20241010	122600	14871302	911	911	911	911	0
505	20241010	122500	14871302	911	911	911	911	10
506	20241010	122400	14862192	911	911	911	911	0
507	20241010	122300	14862192	911	911	911	911	0
508	20241010	122200	14862192	911	911	911	911	0
509	20241010	122100	14862192	911	911	911	911	0
510	20241010	122000	14862192	911	909	911	909	46
511	20241010	121900	14820306	911	911	911	911	0
512	20241010	121800	14820306	911	911	911	911	1
513	20241010	121700	14819395	909	909	909	909	0
514	20241010	121600	14819395	909	909	909	909	0
515	20241010	121500	14819395	909	909	909	909	10
516	20241010	121400	14810305	909	909	909	909	1
517	20241010	121300	14809396	910	913	913	910	109
518	20241010	121200	14709990	913	913	913	913	0
519	20241010	121100	14709990	913	913	913	913	0
520	20241010	121000	14709990	913	913	913	913	10
521	20241010	120900	14700860	914	914	914	914	0
522	20241010	120800	14700860	914	914	914	913	212
523	20241010	120700	14507104	913	913	913	913	0
524	20241010	120600	14507104	913	912	913	912	16
525	20241010	120500	14492498	913	911	914	911	122
526	20241010	120400	14381025	912	912	912	912	0
527	20241010	120300	14381025	912	912	912	912	0
528	20241010	120200	14381025	912	912	912	912	1
529	20241010	120100	14380113	911	911	911	911	0
530	20241010	120000	14380113	911	911	911	911	10
531	20241010	115900	14371003	911	911	911	911	0
532	20241010	115800	14371003	911	911	911	911	0
533	20241010	115700	14371003	911	911	911	911	0
534	20241010	115600	14371003	911	911	911	911	0
535	20241010	115500	14371003	911	911	911	911	10
536	20241010	115400	14361893	914	914	914	914	0
537	20241010	115300	14361893	914	914	914	914	0
538	20241010	115200	14361893	914	914	914	914	0
539	20241010	115100	14361893	914	914	914	914	0
540	20241010	115000	14361893	914	913	914	913	8
541	20241010	114900	14354587	912	912	912	912	0
542	20241010	114800	14354587	912	912	912	912	0
543	20241010	114700	14354587	912	912	912	912	0
544	20241010	114600	14354587	912	912	912	912	0
545	20241010	114500	14354587	912	912	914	912	430
546	20241010	114400	13962003	913	913	913	913	0
547	20241010	114300	13962003	913	913	913	913	0
548	20241010	114200	13962003	913	913	913	913	2
549	20241010	114100	13960177	914	911	914	911	598
550	20241010	114000	13414297	911	911	911	911	4
551	20241010	113900	13410653	914	914	914	914	0
552	20241010	113800	13410653	914	914	914	914	0
553	20241010	113700	13410653	914	913	914	913	300
554	20241010	113600	13136720	911	911	911	911	0
555	20241010	113500	13136720	911	913	913	910	9
556	20241010	113400	13128519	913	910	913	910	173
557	20241010	113300	12971029	914	914	914	914	0
558	20241010	113200	12971029	914	914	914	914	0
559	20241010	113100	12971029	914	910	914	910	4
560	20241010	113000	12967377	909	909	909	909	10
561	20241010	112900	12958287	909	909	909	909	0
562	20241010	112800	12958287	909	909	909	909	0
563	20241010	112700	12958287	909	909	909	909	0
564	20241010	112600	12958287	909	909	909	909	0
565	20241010	112500	12958287	909	909	909	909	10
566	20241010	112400	12949197	914	914	914	914	0
567	20241010	112300	12949197	914	914	914	914	0
568	20241010	112200	12949197	914	910	914	910	5
569	20241010	112100	12944639	909	909	909	909	0
570	20241010	112000	12944639	909	909	909	909	10
571	20241010	111900	12935549	909	909	909	909	0
572	20241010	111800	12935549	909	909	909	909	0
573	20241010	111700	12935549	909	909	909	909	0
574	20241010	111600	12935549	909	909	909	909	184
575	20241010	111500	12768293	909	909	909	909	10
576	20241010	111400	12759203	909	909	909	909	0
577	20241010	111300	12759203	909	909	909	909	0
578	20241010	111200	12759203	909	909	909	909	0
579	20241010	111100	12759203	909	909	909	909	0
580	20241010	111000	12759203	909	909	909	909	10
581	20241010	110900	12750113	909	909	909	909	0
582	20241010	110800	12750113	909	909	909	909	0
583	20241010	110700	12750113	909	909	909	909	0
584	20241010	110600	12750113	909	909	909	909	0
585	20241010	110500	12750113	909	909	909	909	10
586	20241010	110400	12741023	910	910	910	910	0
587	20241010	110300	12741023	910	910	910	910	0
588	20241010	110200	12741023	910	910	910	910	0
589	20241010	110100	12741023	910	910	910	910	0
590	20241010	110000	12741023	910	910	910	910	6
591	20241010	105900	12735563	911	911	911	911	0
592	20241010	105800	12735563	911	911	911	911	0
593	20241010	105700	12735563	911	911	911	911	0
594	20241010	105600	12735563	911	911	911	911	0
595	20241010	105500	12735563	911	911	911	911	4
596	20241010	105400	12731919	914	914	914	914	0
597	20241010	105300	12731919	914	914	914	914	0
598	20241010	105200	12731919	914	911	914	911	7
599	20241010	105100	12725530	909	909	909	909	0
600	20241010	105000	12725530	909	909	909	909	10
601	20241010	104900	12716440	909	909	909	909	0
602	20241010	104800	12716440	909	909	909	909	0
603	20241010	104700	12716440	909	909	909	909	0
604	20241010	104600	12716440	909	909	909	909	0
605	20241010	104500	12716440	909	909	909	909	10
606	20241010	104400	12707350	909	909	909	909	0
607	20241010	104300	12707350	909	909	909	909	0
608	20241010	104200	12707350	909	909	909	909	10
609	20241010	104100	12698260	911	911	911	911	0
610	20241010	104000	12698260	911	911	914	910	15
611	20241010	103900	12684578	909	911	911	909	40
612	20241010	103800	12648206	914	913	914	909	15
613	20241010	103700	12634545	914	914	914	914	0
614	20241010	103600	12634545	914	911	914	909	33
615	20241010	103500	12604530	913	913	913	913	2
616	20241010	103400	12602704	914	914	914	914	0
617	20241010	103300	12602704	914	911	914	911	14
618	20241010	103200	12589929	914	911	914	911	454
619	20241010	103100	12176013	908	908	908	908	0
620	20241010	103000	12176013	908	908	908	908	11
621	20241010	102900	12166025	912	912	912	912	0
622	20241010	102800	12166025	912	912	912	912	0
623	20241010	102700	12166025	912	912	912	912	4
624	20241010	102600	12162377	913	909	913	909	211
625	20241010	102500	11970574	909	908	909	908	157
626	20241010	102400	11827868	909	909	909	909	200
627	20241010	102300	11646068	909	909	909	909	150
628	20241010	102200	11509718	909	909	909	908	59
629	20241010	102100	11456091	909	908	909	908	50
630	20241010	102000	11410643	907	907	907	907	11
631	20241010	101900	11400666	907	907	907	907	0
632	20241010	101800	11400666	907	907	907	907	0
633	20241010	101700	11400666	907	907	907	907	0
634	20241010	101600	11400666	907	907	907	907	0
635	20241010	101500	11400666	907	906	907	905	330
636	20241010	101400	11101387	906	906	906	906	0
637	20241010	101300	11101387	906	906	906	906	188
638	20241010	101200	10931059	906	906	906	906	0
639	20241010	101100	10931059	906	906	906	906	0
640	20241010	101000	10931059	906	906	906	906	11
641	20241010	100900	10921093	906	906	906	906	0
642	20241010	100800	10921093	906	906	906	906	0
643	20241010	100700	10921093	906	907	907	906	4
644	20241010	100600	10917467	907	907	907	907	0
645	20241010	100500	10917467	907	907	907	907	6
646	20241010	100400	10912025	908	908	908	908	0
647	20241010	100300	10912025	908	908	908	908	1
648	20241010	100200	10911117	908	909	909	908	1943
649	20241010	100100	9145769	909	909	909	909	0
650	20241010	100000	9145769	909	909	909	909	11
651	20241010	095900	9135770	912	912	912	912	0
652	20241010	095800	9135770	912	912	912	912	0
653	20241010	095700	9135770	912	912	912	912	1
654	20241010	095600	9134858	912	912	912	912	1
655	20241010	095500	9133946	909	909	909	909	11
656	20241010	095400	9123947	912	912	912	912	0
657	20241010	095300	9123947	912	912	912	912	0
658	20241010	095200	9123947	912	912	912	912	1
659	20241010	095100	9123035	909	909	909	909	0
660	20241010	095000	9123035	909	909	909	909	11
661	20241010	094900	9113036	912	912	912	912	0
662	20241010	094800	9113036	912	912	912	912	0
663	20241010	094700	9113036	912	912	912	912	0
664	20241010	094600	9113036	912	912	912	912	0
665	20241010	094500	9113036	912	909	912	909	12
666	20241010	094400	9102125	912	912	912	912	0
667	20241010	094300	9102125	912	912	912	912	0
668	20241010	094200	9102125	912	912	912	912	2
669	20241010	094100	9100301	912	912	912	912	2
670	20241010	094000	9098477	909	909	909	909	11
671	20241010	093900	9088478	912	912	912	912	0
672	20241010	093800	9088478	912	912	912	912	0
673	20241010	093700	9088478	912	912	912	912	1
674	20241010	093600	9087566	909	909	909	909	0
675	20241010	093500	9087566	909	909	909	909	11
676	20241010	093400	9077567	912	912	912	912	0
677	20241010	093300	9077567	912	912	912	912	0
678	20241010	093200	9077567	912	912	912	912	0
679	20241010	093100	9077567	912	912	912	912	0
680	20241010	093000	9077567	912	909	912	909	122
681	20241010	092900	8966666	913	913	913	913	4
682	20241010	092800	8963014	909	909	909	909	1117
683	20241010	092700	7947661	909	909	909	909	0
684	20241010	092600	7947661	909	909	909	909	0
685	20241010	092500	7947661	909	909	909	909	11
686	20241010	092400	7937662	909	909	909	909	0
687	20241010	092300	7937662	909	909	909	909	0
688	20241010	092200	7937662	909	909	909	909	0
689	20241010	092100	7937662	909	909	909	909	2589
690	20241010	092000	5584261	910	910	910	910	1
691	20241010	091900	5583351	911	911	911	911	0
692	20241010	091800	5583351	911	911	911	911	0
693	20241010	091700	5583351	911	911	911	911	1059
694	20241010	091600	4618602	913	913	913	913	10
695	20241010	091500	4609472	912	912	912	912	1
696	20241010	091400	4608560	913	908	913	908	29
697	20241010	091300	4582222	908	908	908	908	0
698	20241010	091200	4582222	908	908	908	908	150
699	20241010	091100	4446022	908	908	908	908	0
700	20241010	091000	4446022	908	913	914	908	327
701	20241010	090900	4147284	913	913	913	913	7
702	20241010	090800	4140893	906	906	906	906	0
703	20241010	090700	4140893	906	906	906	906	0
704	20241010	090600	4140893	906	906	906	906	349
705	20241010	090500	3824699	904	906	906	904	46
706	20241010	090400	3783045	905	905	905	905	0
707	20241010	090300	3783045	905	905	905	905	1
708	20241010	090200	3782140	904	904	904	904	0
709	20241010	090100	3782140	904	904	904	904	0
710	20241010	090000	3782140	904	904	904	904	639