KissMeData/328380/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	211800	28550292	928	928	928	928	1773
3	20241014	211700	28550292	928	928	928	928	0
4	20241014	211600	28550292	928	928	928	928	0
5	20241014	211500	28550292	928	928	928	928	0
6	20241014	211400	28550292	928	928	928	928	0
7	20241014	211300	28550292	928	928	928	928	0
8	20241014	211200	28550292	928	928	928	928	0
9	20241014	211100	28550292	928	928	928	928	0
10	20241014	211000	28550292	928	928	928	928	0
11	20241014	210900	28550292	928	928	928	928	0
12	20241014	210800	28550292	928	928	928	928	0
13	20241014	210700	28550292	928	928	928	928	0
14	20241014	210600	28550292	928	928	928	928	0
15	20241014	210500	28550292	928	928	928	928	0
16	20241014	210400	28550292	928	928	928	928	0
17	20241014	210300	28550292	928	928	928	928	0
18	20241014	210200	28550292	928	928	928	928	0
19	20241014	210100	28550292	928	928	928	928	0
20	20241014	210000	28550292	928	928	928	928	0
21	20241014	205900	28550292	928	928	928	928	0
22	20241014	205800	28550292	928	928	928	928	0
23	20241014	205700	28550292	928	928	928	928	0
24	20241014	205600	28550292	928	928	928	928	0
25	20241014	205500	28550292	928	928	928	928	0
26	20241014	205400	28550292	928	928	928	928	0
27	20241014	205300	28550292	928	928	928	928	0
28	20241014	205200	28550292	928	928	928	928	0
29	20241014	205100	28550292	928	928	928	928	0
30	20241014	205000	28550292	928	928	928	928	0
31	20241014	204900	28550292	928	928	928	928	0
32	20241014	204800	28550292	928	928	928	928	1773
33	20241014	204700	28550292	928	928	928	928	0
34	20241014	204600	28550292	928	928	928	928	0
35	20241014	204500	28550292	928	928	928	928	0
36	20241014	204400	28550292	928	928	928	928	0
37	20241014	204300	28550292	928	928	928	928	0
38	20241014	204200	28550292	928	928	928	928	0
39	20241014	204100	28550292	928	928	928	928	0
40	20241014	204000	28550292	928	928	928	928	0
41	20241014	203900	28550292	928	928	928	928	0
42	20241014	203800	28550292	928	928	928	928	0
43	20241014	203700	28550292	928	928	928	928	0
44	20241014	203600	28550292	928	928	928	928	0
45	20241014	203500	28550292	928	928	928	928	0
46	20241014	203400	28550292	928	928	928	928	0
47	20241014	203300	28550292	928	928	928	928	0
48	20241014	203200	28550292	928	928	928	928	0
49	20241014	203100	28550292	928	928	928	928	0
50	20241014	203000	28550292	928	928	928	928	0
51	20241014	202900	28550292	928	928	928	928	0
52	20241014	202800	28550292	928	928	928	928	0
53	20241014	202700	28550292	928	928	928	928	0
54	20241014	202600	28550292	928	928	928	928	0
55	20241014	202500	28550292	928	928	928	928	0
56	20241014	202400	28550292	928	928	928	928	0
57	20241014	202300	28550292	928	928	928	928	0
58	20241014	202200	28550292	928	928	928	928	0
59	20241014	202100	28550292	928	928	928	928	0
60	20241014	202000	28550292	928	928	928	928	0
61	20241014	201900	28550292	928	928	928	928	0
62	20241014	201800	28550292	928	928	928	928	1773
63	20241014	201700	28550292	928	928	928	928	0
64	20241014	201600	28550292	928	928	928	928	0
65	20241014	201500	28550292	928	928	928	928	0
66	20241014	201400	28550292	928	928	928	928	0
67	20241014	201300	28550292	928	928	928	928	0
68	20241014	201200	28550292	928	928	928	928	0
69	20241014	201100	28550292	928	928	928	928	0
70	20241014	201000	28550292	928	928	928	928	0
71	20241014	200900	28550292	928	928	928	928	0
72	20241014	200800	28550292	928	928	928	928	0
73	20241014	200700	28550292	928	928	928	928	0
74	20241014	200600	28550292	928	928	928	928	0
75	20241014	200500	28550292	928	928	928	928	0
76	20241014	200400	28550292	928	928	928	928	0
77	20241014	200300	28550292	928	928	928	928	0
78	20241014	200200	28550292	928	928	928	928	0
79	20241014	200100	28550292	928	928	928	928	0
80	20241014	200000	28550292	928	928	928	928	0
81	20241014	195900	28550292	928	928	928	928	0
82	20241014	195800	28550292	928	928	928	928	0
83	20241014	195700	28550292	928	928	928	928	0
84	20241014	195600	28550292	928	928	928	928	0
85	20241014	195500	28550292	928	928	928	928	0
86	20241014	195400	28550292	928	928	928	928	0
87	20241014	195300	28550292	928	928	928	928	0
88	20241014	195200	28550292	928	928	928	928	0
89	20241014	195100	28550292	928	928	928	928	0
90	20241014	195000	28550292	928	928	928	928	0
91	20241014	194900	28550292	928	928	928	928	0
92	20241014	194800	28550292	928	928	928	928	1773
93	20241014	194700	28550292	928	928	928	928	0
94	20241014	194600	28550292	928	928	928	928	0
95	20241014	194500	28550292	928	928	928	928	0
96	20241014	194400	28550292	928	928	928	928	0
97	20241014	194300	28550292	928	928	928	928	0
98	20241014	194200	28550292	928	928	928	928	0
99	20241014	194100	28550292	928	928	928	928	0
100	20241014	194000	28550292	928	928	928	928	0
101	20241014	193900	28550292	928	928	928	928	0
102	20241014	193800	28550292	928	928	928	928	0
103	20241014	193700	28550292	928	928	928	928	0
104	20241014	193600	28550292	928	928	928	928	0
105	20241014	193500	28550292	928	928	928	928	0
106	20241014	193400	28550292	928	928	928	928	0
107	20241014	193300	28550292	928	928	928	928	0
108	20241014	193200	28550292	928	928	928	928	0
109	20241014	193100	28550292	928	928	928	928	0
110	20241014	193000	28550292	928	928	928	928	0
111	20241014	192900	28550292	928	928	928	928	0
112	20241014	192800	28550292	928	928	928	928	0
113	20241014	192700	28550292	928	928	928	928	0
114	20241014	192600	28550292	928	928	928	928	0
115	20241014	192500	28550292	928	928	928	928	0
116	20241014	192400	28550292	928	928	928	928	0
117	20241014	192300	28550292	928	928	928	928	0
118	20241014	192200	28550292	928	928	928	928	0
119	20241014	192100	28550292	928	928	928	928	0
120	20241014	192000	28550292	928	928	928	928	0
121	20241014	191900	28550292	928	928	928	928	0
122	20241014	191800	28550292	928	928	928	928	1773
123	20241014	191700	28550292	928	928	928	928	0
124	20241014	191600	28550292	928	928	928	928	0
125	20241014	191500	28550292	928	928	928	928	0
126	20241014	191400	28550292	928	928	928	928	0
127	20241014	191300	28550292	928	928	928	928	0
128	20241014	191200	28550292	928	928	928	928	0
129	20241014	191100	28550292	928	928	928	928	0
130	20241014	191000	28550292	928	928	928	928	0
131	20241014	190900	28550292	928	928	928	928	0
132	20241014	190800	28550292	928	928	928	928	0
133	20241014	190700	28550292	928	928	928	928	0
134	20241014	190600	28550292	928	928	928	928	0
135	20241014	190500	28550292	928	928	928	928	0
136	20241014	190400	28550292	928	928	928	928	0
137	20241014	190300	28550292	928	928	928	928	0
138	20241014	190200	28550292	928	928	928	928	0
139	20241014	190100	28550292	928	928	928	928	0
140	20241014	190000	28550292	928	928	928	928	0
141	20241014	185900	28550292	928	928	928	928	0
142	20241014	185800	28550292	928	928	928	928	0
143	20241014	185700	28550292	928	928	928	928	0
144	20241014	185600	28550292	928	928	928	928	0
145	20241014	185500	28550292	928	928	928	928	0
146	20241014	185400	28550292	928	928	928	928	0
147	20241014	185300	28550292	928	928	928	928	0
148	20241014	185200	28550292	928	928	928	928	0
149	20241014	185100	28550292	928	928	928	928	0
150	20241014	185000	28550292	928	928	928	928	0
151	20241014	184900	28550292	928	928	928	928	0
152	20241014	184800	28550292	928	928	928	928	1773
153	20241014	184700	28550292	928	928	928	928	0
154	20241014	184600	28550292	928	928	928	928	0
155	20241014	184500	28550292	928	928	928	928	0
156	20241014	184400	28550292	928	928	928	928	0
157	20241014	184300	28550292	928	928	928	928	0
158	20241014	184200	28550292	928	928	928	928	0
159	20241014	184100	28550292	928	928	928	928	0
160	20241014	184000	28550292	928	928	928	928	0
161	20241014	183900	28550292	928	928	928	928	0
162	20241014	183800	28550292	928	928	928	928	0
163	20241014	183700	28550292	928	928	928	928	0
164	20241014	183600	28550292	928	928	928	928	0
165	20241014	183500	28550292	928	928	928	928	0
166	20241014	183400	28550292	928	928	928	928	0
167	20241014	183300	28550292	928	928	928	928	0
168	20241014	183200	28550292	928	928	928	928	0
169	20241014	183100	28550292	928	928	928	928	0
170	20241014	183000	28550292	928	928	928	928	0
171	20241014	182900	28550292	928	928	928	928	0
172	20241014	182800	28550292	928	928	928	928	0
173	20241014	182700	28550292	928	928	928	928	0
174	20241014	182600	28550292	928	928	928	928	0
175	20241014	182500	28550292	928	928	928	928	0
176	20241014	182400	28550292	928	928	928	928	0
177	20241014	182300	28550292	928	928	928	928	0
178	20241014	182200	28550292	928	928	928	928	0
179	20241014	182100	28550292	928	928	928	928	0
180	20241014	182000	28550292	928	928	928	928	0
181	20241014	181900	28550292	928	928	928	928	0
182	20241014	181800	28550292	928	928	928	928	1773
183	20241014	181700	28550292	928	928	928	928	0
184	20241014	181600	28550292	928	928	928	928	0
185	20241014	181500	28550292	928	928	928	928	0
186	20241014	181400	28550292	928	928	928	928	0
187	20241014	181300	28550292	928	928	928	928	0
188	20241014	181200	28550292	928	928	928	928	0
189	20241014	181100	28550292	928	928	928	928	0
190	20241014	181000	28550292	928	928	928	928	0
191	20241014	180900	28550292	928	928	928	928	0
192	20241014	180800	28550292	928	928	928	928	0
193	20241014	180700	28550292	928	928	928	928	0
194	20241014	180600	28550292	928	928	928	928	0
195	20241014	180500	28550292	928	928	928	928	0
196	20241014	180400	28550292	928	928	928	928	0
197	20241014	180300	28550292	928	928	928	928	0
198	20241014	180200	28550292	928	928	928	928	0
199	20241014	180100	28550292	928	928	928	928	0
200	20241014	180000	28550292	928	928	928	928	0
201	20241014	175900	28550292	928	928	928	928	0
202	20241014	175800	28550292	928	928	928	928	0
203	20241014	175700	28550292	928	928	928	928	0
204	20241014	175600	28550292	928	928	928	928	0
205	20241014	175500	28550292	928	928	928	928	0
206	20241014	175400	28550292	928	928	928	928	0
207	20241014	175300	28550292	928	928	928	928	0
208	20241014	175200	28550292	928	928	928	928	0
209	20241014	175100	28550292	928	928	928	928	0
210	20241014	175000	28550292	928	928	928	928	0
211	20241014	174900	28550292	928	928	928	928	0
212	20241014	174800	28550292	928	928	928	928	1773
213	20241014	174700	28550292	928	928	928	928	0
214	20241014	174600	28550292	928	928	928	928	0
215	20241014	174500	28550292	928	928	928	928	0
216	20241014	174400	28550292	928	928	928	928	0
217	20241014	174300	28550292	928	928	928	928	0
218	20241014	174200	28550292	928	928	928	928	0
219	20241014	174100	28550292	928	928	928	928	0
220	20241014	174000	28550292	928	928	928	928	0
221	20241014	173900	28550292	928	928	928	928	0
222	20241014	173800	28550292	928	928	928	928	0
223	20241014	173700	28550292	928	928	928	928	0
224	20241014	173600	28550292	928	928	928	928	0
225	20241014	173500	28550292	928	928	928	928	0
226	20241014	173400	28550292	928	928	928	928	0
227	20241014	173300	28550292	928	928	928	928	0
228	20241014	173200	28550292	928	928	928	928	0
229	20241014	173100	28550292	928	928	928	928	0
230	20241014	173000	28550292	928	928	928	928	0
231	20241014	172900	28550292	928	928	928	928	0
232	20241014	172800	28550292	928	928	928	928	0
233	20241014	172700	28550292	928	928	928	928	0
234	20241014	172600	28550292	928	928	928	928	0
235	20241014	172500	28550292	928	928	928	928	0
236	20241014	172400	28550292	928	928	928	928	0
237	20241014	172300	28550292	928	928	928	928	0
238	20241014	172200	28550292	928	928	928	928	0
239	20241014	172100	28550292	928	928	928	928	0
240	20241014	172000	28550292	928	928	928	928	0
241	20241014	171900	28550292	928	928	928	928	0
242	20241014	171800	28550292	928	928	928	928	1773
243	20241014	171700	28550292	928	928	928	928	0
244	20241014	171600	28550292	928	928	928	928	0
245	20241014	171500	28550292	928	928	928	928	0
246	20241014	171400	28550292	928	928	928	928	0
247	20241014	171300	28550292	928	928	928	928	0
248	20241014	171200	28550292	928	928	928	928	0
249	20241014	171100	28550292	928	928	928	928	0
250	20241014	171000	28550292	928	928	928	928	0
251	20241014	170900	28550292	928	928	928	928	0
252	20241014	170800	28550292	928	928	928	928	0
253	20241014	170700	28550292	928	928	928	928	0
254	20241014	170600	28550292	928	928	928	928	0
255	20241014	170500	28550292	928	928	928	928	0
256	20241014	170400	28550292	928	928	928	928	0
257	20241014	170300	28550292	928	928	928	928	0
258	20241014	170200	28550292	928	928	928	928	0
259	20241014	170100	28550292	928	928	928	928	0
260	20241014	170000	28550292	928	928	928	928	0
261	20241014	165900	28550292	928	928	928	928	0
262	20241014	165800	28550292	928	928	928	928	0
263	20241014	165700	28550292	928	928	928	928	0
264	20241014	165600	28550292	928	928	928	928	0
265	20241014	165500	28550292	928	928	928	928	0
266	20241014	165400	28550292	928	928	928	928	0
267	20241014	165300	28550292	928	928	928	928	0
268	20241014	165200	28550292	928	928	928	928	0
269	20241014	165100	28550292	928	928	928	928	0
270	20241014	165000	28550292	928	928	928	928	0
271	20241014	164900	28550292	928	928	928	928	0
272	20241014	164800	28550292	928	928	928	928	1773
273	20241014	164700	28550292	928	928	928	928	0
274	20241014	164600	28550292	928	928	928	928	0
275	20241014	164500	28550292	928	928	928	928	0
276	20241014	164400	28550292	928	928	928	928	0
277	20241014	164300	28550292	928	928	928	928	0
278	20241014	164200	28550292	928	928	928	928	0
279	20241014	164100	28550292	928	928	928	928	0
280	20241014	164000	28550292	928	928	928	928	0
281	20241014	163900	28550292	928	928	928	928	0
282	20241014	163800	28550292	928	928	928	928	0
283	20241014	163700	28550292	928	928	928	928	0
284	20241014	163600	28550292	928	928	928	928	0
285	20241014	163500	28550292	928	928	928	928	0
286	20241014	163400	28550292	928	928	928	928	0
287	20241014	163300	28550292	928	928	928	928	0
288	20241014	163200	28550292	928	928	928	928	0
289	20241014	163100	28550292	928	928	928	928	0
290	20241014	163000	28550292	928	928	928	928	0
291	20241014	162900	28550292	928	928	928	928	0
292	20241014	162800	28550292	928	928	928	928	0
293	20241014	162700	28550292	928	928	928	928	0
294	20241014	162600	28550292	928	928	928	928	0
295	20241014	162500	28550292	928	928	928	928	0
296	20241014	162400	28550292	928	928	928	928	0
297	20241014	162300	28550292	928	928	928	928	0
298	20241014	162200	28550292	928	928	928	928	0
299	20241014	162100	28550292	928	928	928	928	0
300	20241014	162000	28550292	928	928	928	928	0
301	20241014	161900	28550292	928	928	928	928	0
302	20241014	161800	28550292	928	928	928	928	1773
303	20241014	161700	28550292	928	928	928	928	0
304	20241014	161600	28550292	928	928	928	928	0
305	20241014	161500	28550292	928	928	928	928	0
306	20241014	161400	28550292	928	928	928	928	0
307	20241014	161300	28550292	928	928	928	928	0
308	20241014	161200	28550292	928	928	928	928	0
309	20241014	161100	28550292	928	928	928	928	0
310	20241014	161000	28550292	928	928	928	928	0
311	20241014	160900	28550292	928	928	928	928	0
312	20241014	160800	28550292	928	928	928	928	0
313	20241014	160700	28550292	928	928	928	928	0
314	20241014	160600	28550292	928	928	928	928	0
315	20241014	160500	28550292	928	928	928	928	0
316	20241014	160400	28550292	928	928	928	928	0
317	20241014	160300	28550292	928	928	928	928	0
318	20241014	160200	28550292	928	928	928	928	0
319	20241014	160100	28550292	928	928	928	928	0
320	20241014	160000	28550292	928	928	928	928	0
321	20241014	155900	28550292	928	928	928	928	0
322	20241014	155800	28550292	928	928	928	928	0
323	20241014	155700	28550292	928	928	928	928	0
324	20241014	155600	28550292	928	928	928	928	0
325	20241014	155500	28550292	928	928	928	928	0
326	20241014	155400	28550292	928	928	928	928	0
327	20241014	155300	28550292	928	928	928	928	0
328	20241014	155200	28550292	928	928	928	928	0
329	20241014	155100	28550292	928	928	928	928	0
330	20241014	155000	28550292	928	928	928	928	0
331	20241014	154900	28550292	928	928	928	928	0
332	20241014	154800	28550292	928	928	928	928	1773
333	20241014	154700	28550292	928	928	928	928	0
334	20241014	154600	28550292	928	928	928	928	0
335	20241014	154500	28550292	928	928	928	928	0
336	20241014	154400	28550292	928	928	928	928	0
337	20241014	154300	28550292	928	928	928	928	0
338	20241014	154200	28550292	928	928	928	928	0
339	20241014	154100	28550292	928	928	928	928	0
340	20241014	154000	28550292	928	928	928	928	0
341	20241014	153900	28550292	928	928	928	928	0
342	20241014	153800	28550292	928	928	928	928	0
343	20241014	153700	28550292	928	928	928	928	0
344	20241014	153600	28550292	928	928	928	928	0
345	20241014	153500	28550292	928	928	928	928	0
346	20241014	153400	28550292	928	928	928	928	0
347	20241014	153300	28550292	928	928	928	928	0
348	20241014	153200	28550292	928	928	928	928	0
349	20241014	153100	28550292	928	928	928	928	0
350	20241014	153000	28550292	928	928	928	928	1773
351	20241014	152900	26904948	930	930	930	930	0
352	20241014	152800	26904948	930	930	930	930	0
353	20241014	152700	26904948	930	930	930	930	0
354	20241014	152600	26904948	930	930	930	930	0
355	20241014	152500	26904948	930	930	930	930	0
356	20241014	152400	26904948	930	930	930	930	0
357	20241014	152300	26904948	930	930	930	930	0
358	20241014	152200	26904948	930	930	930	930	0
359	20241014	152100	26904948	930	930	930	930	0
360	20241014	152000	26904948	930	930	930	930	0
361	20241014	151900	26904948	930	929	930	929	1910
362	20241014	151800	25130415	929	929	929	929	0
363	20241014	151700	25130415	929	929	929	929	315
364	20241014	151600	24837780	929	928	929	928	100
365	20241014	151500	24744968	928	928	928	928	29
366	20241014	151400	24718056	928	928	928	928	0
367	20241014	151300	24718056	928	928	928	928	0
368	20241014	151200	24718056	928	928	928	928	0
369	20241014	151100	24718056	928	928	928	928	40
370	20241014	151000	24680936	928	928	928	928	0
371	20241014	150900	24680936	928	928	928	928	0
372	20241014	150800	24680936	928	928	928	928	5
373	20241014	150700	24676296	928	928	928	928	42
374	20241014	150600	24637320	928	921	928	921	56
375	20241014	150500	24585688	928	928	928	928	0
376	20241014	150400	24585688	928	928	928	928	1
377	20241014	150300	24584760	929	929	929	929	0
378	20241014	150200	24584760	929	928	929	928	19
379	20241014	150100	24567119	928	926	928	926	799
380	20241014	150000	23826462	926	925	926	925	61
381	20241014	145900	23769997	926	926	926	926	1
382	20241014	145800	23769071	927	927	927	927	0
383	20241014	145700	23769071	927	927	927	927	0
384	20241014	145600	23769071	927	927	927	927	0
385	20241014	145500	23769071	927	927	927	927	0
386	20241014	145400	23769071	927	927	927	927	0
387	20241014	145300	23769071	927	927	927	927	0
388	20241014	145200	23769071	927	923	927	923	10
389	20241014	145100	23759815	915	917	917	915	10
390	20241014	145000	23750659	923	923	923	923	0
391	20241014	144900	23750659	923	923	923	923	1
392	20241014	144800	23749736	925	925	925	925	0
393	20241014	144700	23749736	925	925	926	916	79
394	20241014	144600	23676701	927	927	927	927	0
395	20241014	144500	23676701	927	918	927	917	431
396	20241014	144400	23281281	916	916	916	916	0
397	20241014	144300	23281281	916	922	922	916	100
398	20241014	144200	23189465	929	929	929	929	0
399	20241014	144100	23189465	929	929	929	929	0
400	20241014	144000	23189465	929	929	929	929	0
401	20241014	143900	23189465	929	929	929	929	0
402	20241014	143800	23189465	929	929	929	929	0
403	20241014	143700	23189465	929	929	929	929	0
404	20241014	143600	23189465	929	926	929	926	145
405	20241014	143500	23055127	925	925	925	925	0
406	20241014	143400	23055127	925	920	926	916	151
407	20241014	143300	22916331	927	927	927	927	0
408	20241014	143200	22916331	927	927	927	927	0
409	20241014	143100	22916331	927	919	927	916	115
410	20241014	143000	22810793	929	929	929	929	0
411	20241014	142900	22810793	929	919	929	917	13
412	20241014	142800	22798802	922	922	922	922	0
413	20241014	142700	22798802	922	919	922	915	149
414	20241014	142600	22661970	921	918	921	918	649
415	20241014	142500	22065210	921	921	921	921	0
416	20241014	142400	22065210	921	921	921	921	0
417	20241014	142300	22065210	921	921	921	921	0
418	20241014	142200	22065210	921	919	921	915	527
419	20241014	142100	21582364	921	921	921	921	1
420	20241014	142000	21581443	916	920	921	916	600
421	20241014	141900	21029592	918	918	918	918	186
422	20241014	141800	20858844	920	920	920	920	0
423	20241014	141700	20858844	920	920	920	920	0
424	20241014	141600	20858844	920	920	920	920	0
425	20241014	141500	20858844	920	920	920	920	0
426	20241014	141400	20858844	920	920	920	920	0
427	20241014	141300	20858844	920	920	920	920	0
428	20241014	141200	20858844	920	920	920	920	0
429	20241014	141100	20858844	920	920	920	920	0
430	20241014	141000	20858844	920	920	920	920	0
431	20241014	140900	20858844	920	920	920	920	0
432	20241014	140800	20858844	920	920	920	920	0
433	20241014	140700	20858844	920	920	920	920	0
434	20241014	140600	20858844	920	920	920	920	0
435	20241014	140500	20858844	920	920	920	920	0
436	20241014	140400	20858844	920	920	920	920	0
437	20241014	140300	20858844	920	920	920	920	1
438	20241014	140200	20857924	920	920	920	920	0
439	20241014	140100	20857924	920	920	920	920	0
440	20241014	140000	20857924	920	917	920	917	4
441	20241014	135900	20854253	920	920	920	920	0
442	20241014	135800	20854253	920	920	920	920	0
443	20241014	135700	20854253	920	920	920	920	0
444	20241014	135600	20854253	920	920	920	920	0
445	20241014	135500	20854253	920	920	920	920	0
446	20241014	135400	20854253	920	920	920	920	1
447	20241014	135300	20853333	916	916	916	916	7
448	20241014	135200	20846921	920	920	920	920	0
449	20241014	135100	20846921	920	920	920	920	0
450	20241014	135000	20846921	920	920	920	920	0
451	20241014	134900	20846921	920	920	920	920	0
452	20241014	134800	20846921	920	920	920	920	0
453	20241014	134700	20846921	920	920	920	920	0
454	20241014	134600	20846921	920	920	920	920	0
455	20241014	134500	20846921	920	920	920	920	0
456	20241014	134400	20846921	920	920	920	920	0
457	20241014	134300	20846921	920	920	920	920	0
458	20241014	134200	20846921	920	920	920	920	0
459	20241014	134100	20846921	920	920	920	920	0
460	20241014	134000	20846921	920	920	920	920	0
461	20241014	133900	20846921	920	920	920	920	0
462	20241014	133800	20846921	920	920	920	920	0
463	20241014	133700	20846921	920	920	920	920	0
464	20241014	133600	20846921	920	920	920	920	1
465	20241014	133500	20846001	912	914	914	912	7373
466	20241014	133400	14107733	914	914	914	914	2
467	20241014	133300	14105905	914	914	914	914	0
468	20241014	133200	14105905	914	914	914	914	0
469	20241014	133100	14105905	914	914	914	914	2
470	20241014	133000	14104077	914	914	914	914	0
471	20241014	132900	14104077	914	913	914	912	519
472	20241014	132800	13630705	914	914	914	914	0
473	20241014	132700	13630705	914	914	914	914	0
474	20241014	132600	13630705	914	914	914	914	0
475	20241014	132500	13630705	914	914	914	914	100
476	20241014	132400	13539305	914	914	914	914	0
477	20241014	132300	13539305	914	914	914	914	0
478	20241014	132200	13539305	914	914	914	914	0
479	20241014	132100	13539305	914	914	914	914	0
480	20241014	132000	13539305	914	914	914	914	0
481	20241014	131900	13539305	914	914	914	914	1
482	20241014	131800	13538391	914	914	914	914	10
483	20241014	131700	13529251	914	914	914	914	0
484	20241014	131600	13529251	914	912	914	912	23
485	20241014	131500	13508231	915	915	915	915	0
486	20241014	131400	13508231	915	915	915	915	0
487	20241014	131300	13508231	915	915	915	915	0
488	20241014	131200	13508231	915	915	915	915	0
489	20241014	131100	13508231	915	915	915	915	0
490	20241014	131000	13508231	915	915	915	915	0
491	20241014	130900	13508231	915	915	915	915	0
492	20241014	130800	13508231	915	915	915	915	0
493	20241014	130700	13508231	915	913	915	913	463
494	20241014	130600	13085510	913	913	913	913	0
495	20241014	130500	13085510	913	913	913	913	138
496	20241014	130400	12959516	913	913	913	913	0
497	20241014	130300	12959516	913	913	913	913	0
498	20241014	130200	12959516	913	913	913	913	0
499	20241014	130100	12959516	913	914	914	913	333
500	20241014	130000	12655474	914	914	914	914	2
501	20241014	125900	12653646	914	914	914	914	0
502	20241014	125800	12653646	914	914	914	914	0
503	20241014	125700	12653646	914	914	914	914	0
504	20241014	125600	12653646	914	914	914	914	0
505	20241014	125500	12653646	914	914	914	914	1
506	20241014	125400	12652732	915	915	915	915	0
507	20241014	125300	12652732	915	915	915	915	0
508	20241014	125200	12652732	915	915	915	915	0
509	20241014	125100	12652732	915	915	915	915	1
510	20241014	125000	12651817	914	914	914	914	0
511	20241014	124900	12651817	914	914	914	914	0
512	20241014	124800	12651817	914	914	914	914	0
513	20241014	124700	12651817	914	914	914	914	0
514	20241014	124600	12651817	914	914	914	914	0
515	20241014	124500	12651817	914	914	914	914	1
516	20241014	124400	12650903	914	914	914	914	0
517	20241014	124300	12650903	914	914	914	914	0
518	20241014	124200	12650903	914	914	914	914	0
519	20241014	124100	12650903	914	914	914	914	0
520	20241014	124000	12650903	914	914	914	914	0
521	20241014	123900	12650903	914	914	914	914	0
522	20241014	123800	12650903	914	914	914	914	53
523	20241014	123700	12602461	915	915	915	915	0
524	20241014	123600	12602461	915	915	915	915	0
525	20241014	123500	12602461	915	915	915	915	0
526	20241014	123400	12602461	915	915	915	915	0
527	20241014	123300	12602461	915	915	915	915	0
528	20241014	123200	12602461	915	915	915	915	0
529	20241014	123100	12602461	915	915	915	915	0
530	20241014	123000	12602461	915	915	915	915	0
531	20241014	122900	12602461	915	915	915	915	0
532	20241014	122800	12602461	915	915	915	915	0
533	20241014	122700	12602461	915	915	915	915	0
534	20241014	122600	12602461	915	915	915	915	0
535	20241014	122500	12602461	915	915	915	915	0
536	20241014	122400	12602461	915	915	915	915	0
537	20241014	122300	12602461	915	914	915	914	37
538	20241014	122200	12568637	915	915	915	915	0
539	20241014	122100	12568637	915	915	915	915	0
540	20241014	122000	12568637	915	915	915	915	0
541	20241014	121900	12568637	915	915	915	915	0
542	20241014	121800	12568637	915	915	915	915	0
543	20241014	121700	12568637	915	915	915	915	0
544	20241014	121600	12568637	915	915	915	915	10
545	20241014	121500	12559487	915	915	915	915	0
546	20241014	121400	12559487	915	915	915	915	0
547	20241014	121300	12559487	915	917	917	915	564
548	20241014	121200	12043374	917	917	917	917	0
549	20241014	121100	12043374	917	917	917	917	0
550	20241014	121000	12043374	917	917	917	917	0
551	20241014	120900	12043374	917	917	917	917	0
552	20241014	120800	12043374	917	917	917	917	0
553	20241014	120700	12043374	917	917	917	917	0
554	20241014	120600	12043374	917	917	917	917	0
555	20241014	120500	12043374	917	917	917	917	0
556	20241014	120400	12043374	917	917	917	917	0
557	20241014	120300	12043374	917	916	917	916	6
558	20241014	120200	12037877	917	917	917	917	1
559	20241014	120100	12036960	917	917	917	917	0
560	20241014	120000	12036960	917	917	917	917	0
561	20241014	115900	12036960	917	917	917	916	150
562	20241014	115800	11899470	919	919	919	919	0
563	20241014	115700	11899470	919	919	919	919	0
564	20241014	115600	11899470	919	919	919	919	0
565	20241014	115500	11899470	919	919	919	919	0
566	20241014	115400	11899470	919	919	919	919	0
567	20241014	115300	11899470	919	919	919	919	0
568	20241014	115200	11899470	919	919	919	919	0
569	20241014	115100	11899470	919	919	919	919	0
570	20241014	115000	11899470	919	919	919	919	0
571	20241014	114900	11899470	919	919	919	919	0
572	20241014	114800	11899470	919	919	919	919	0
573	20241014	114700	11899470	919	919	919	919	0
574	20241014	114600	11899470	919	919	919	919	0
575	20241014	114500	11899470	919	919	919	919	0
576	20241014	114400	11899470	919	919	919	919	0
577	20241014	114300	11899470	919	919	919	919	0
578	20241014	114200	11899470	919	919	919	919	0
579	20241014	114100	11899470	919	919	919	919	0
580	20241014	114000	11899470	919	919	919	919	0
581	20241014	113900	11899470	919	919	919	919	23
582	20241014	113800	11878333	919	919	919	919	0
583	20241014	113700	11878333	919	919	919	919	0
584	20241014	113600	11878333	919	917	919	917	8
585	20241014	113500	11870993	919	919	919	919	0
586	20241014	113400	11870993	919	919	919	919	0
587	20241014	113300	11870993	919	919	919	919	0
588	20241014	113200	11870993	919	919	919	919	0
589	20241014	113100	11870993	919	919	919	919	0
590	20241014	113000	11870993	919	919	919	919	0
591	20241014	112900	11870993	919	919	919	919	0
592	20241014	112800	11870993	919	919	919	919	1
593	20241014	112700	11870074	917	917	917	917	0
594	20241014	112600	11870074	917	917	917	917	0
595	20241014	112500	11870074	917	917	917	917	0
596	20241014	112400	11870074	917	917	917	917	0
597	20241014	112300	11870074	917	917	917	917	0
598	20241014	112200	11870074	917	917	917	917	0
599	20241014	112100	11870074	917	917	917	917	0
600	20241014	112000	11870074	917	917	917	917	0
601	20241014	111900	11870074	917	917	917	917	0
602	20241014	111800	11870074	917	917	917	917	0
603	20241014	111700	11870074	917	917	917	917	0
604	20241014	111600	11870074	917	917	917	917	1
605	20241014	111500	11869157	917	918	918	917	3
606	20241014	111400	11866405	919	919	919	919	0
607	20241014	111300	11866405	919	919	919	919	0
608	20241014	111200	11866405	919	919	919	919	1
609	20241014	111100	11865486	917	916	919	916	19
610	20241014	111000	11848048	918	918	918	918	10
611	20241014	110900	11838868	919	919	919	919	0
612	20241014	110800	11838868	919	919	919	919	0
613	20241014	110700	11838868	919	919	919	919	0
614	20241014	110600	11838868	919	919	919	919	1
615	20241014	110500	11837949	919	919	919	919	500
616	20241014	110400	11378449	919	919	919	919	0
617	20241014	110300	11378449	919	919	919	919	0
618	20241014	110200	11378449	919	919	919	919	0
619	20241014	110100	11378449	919	919	919	919	0
620	20241014	110000	11378449	919	919	919	919	0
621	20241014	105900	11378449	919	919	919	919	0
622	20241014	105800	11378449	919	919	919	919	0
623	20241014	105700	11378449	919	919	919	919	0
624	20241014	105600	11378449	919	919	919	919	0
625	20241014	105500	11378449	919	919	919	919	0
626	20241014	105400	11378449	919	919	919	919	0
627	20241014	105300	11378449	919	919	919	919	0
628	20241014	105200	11378449	919	919	919	919	0
629	20241014	105100	11378449	919	919	919	919	1
630	20241014	105000	11377530	919	919	919	919	0
631	20241014	104900	11377530	919	919	919	919	0
632	20241014	104800	11377530	919	919	919	919	0
633	20241014	104700	11377530	919	919	919	919	0
634	20241014	104600	11377530	919	916	919	916	2
635	20241014	104500	11375695	919	919	919	919	1
636	20241014	104400	11374776	918	918	918	918	50
637	20241014	104300	11328876	918	918	918	918	1
638	20241014	104200	11327958	918	918	918	918	0
639	20241014	104100	11327958	918	918	918	918	0
640	20241014	104000	11327958	918	918	918	918	0
641	20241014	103900	11327958	918	918	918	918	50
642	20241014	103800	11282058	918	917	918	917	51
643	20241014	103700	11235290	917	917	917	917	0
644	20241014	103600	11235290	917	917	917	917	0
645	20241014	103500	11235290	917	915	917	915	10
646	20241014	103400	11226126	919	919	919	919	0
647	20241014	103300	11226126	919	919	919	919	0
648	20241014	103200	11226126	919	919	919	919	0
649	20241014	103100	11226126	919	919	919	919	1
650	20241014	103000	11225207	919	919	919	919	0
651	20241014	102900	11225207	919	919	919	919	0
652	20241014	102800	11225207	919	919	919	919	0
653	20241014	102700	11225207	919	919	919	919	0
654	20241014	102600	11225207	919	919	919	919	0
655	20241014	102500	11225207	919	919	919	919	0
656	20241014	102400	11225207	919	919	919	919	0
657	20241014	102300	11225207	919	919	919	919	0
658	20241014	102200	11225207	919	919	919	919	0
659	20241014	102100	11225207	919	919	919	919	0
660	20241014	102000	11225207	919	919	919	919	0
661	20241014	101900	11225207	919	919	919	919	0
662	20241014	101800	11225207	919	919	919	919	0
663	20241014	101700	11225207	919	919	919	919	0
664	20241014	101600	11225207	919	919	919	919	0
665	20241014	101500	11225207	919	919	919	919	0
666	20241014	101400	11225207	919	919	919	919	5
667	20241014	101300	11220612	919	919	919	919	0
668	20241014	101200	11220612	919	918	919	918	401
669	20241014	101100	10852493	918	918	918	918	0
670	20241014	101000	10852493	918	918	918	918	0
671	20241014	100900	10852493	918	918	918	918	1
672	20241014	100800	10851575	913	913	913	911	277
673	20241014	100700	10598752	913	913	913	913	100
674	20241014	100600	10507452	912	912	912	912	0
675	20241014	100500	10507452	912	917	917	912	12
676	20241014	100400	10496453	919	913	919	910	757
677	20241014	100300	9807108	919	919	919	919	0
678	20241014	100200	9807108	919	919	919	919	1
679	20241014	100100	9806189	919	919	919	919	1
680	20241014	100000	9805270	921	914	921	911	1001
681	20241014	095900	8893228	921	912	921	912	407
682	20241014	095800	8522035	912	917	917	912	2909
683	20241014	095700	5863828	917	919	919	917	1700
684	20241014	095600	4304335	921	921	921	921	1
685	20241014	095500	4303414	920	920	920	920	60
686	20241014	095400	4248214	920	920	922	919	10
687	20241014	095300	4239013	922	922	922	922	0
688	20241014	095200	4239013	922	922	922	922	5
689	20241014	095100	4234403	922	922	922	922	0
690	20241014	095000	4234403	922	922	922	922	50
691	20241014	094900	4188303	919	919	922	919	95
692	20241014	094800	4100995	922	922	922	922	0
693	20241014	094700	4100995	922	922	922	922	50
694	20241014	094600	4054895	922	922	922	922	13
695	20241014	094500	4042909	922	922	922	922	10
696	20241014	094400	4033689	922	922	922	922	0
697	20241014	094300	4033689	922	922	922	922	0
698	20241014	094200	4033689	922	922	922	922	0
699	20241014	094100	4033689	922	922	922	922	5
700	20241014	094000	4029079	922	922	922	922	1
701	20241014	093900	4028157	922	922	922	922	3
702	20241014	093800	4025391	922	922	922	922	0
703	20241014	093700	4025391	922	922	922	922	0
704	20241014	093600	4025391	922	922	922	919	99
705	20241014	093500	3934119	922	922	922	922	1
706	20241014	093400	3933197	921	921	921	921	1
707	20241014	093300	3932276	922	922	922	922	2
708	20241014	093200	3930432	922	922	922	922	0
709	20241014	093100	3930432	922	922	922	922	4
710	20241014	093000	3926744	922	920	922	920	19
711	20241014	092900	3909236	922	922	928	922	891
712	20241014	092800	3087728	929	929	929	929	0
713	20241014	092700	3087728	929	929	929	929	0
714	20241014	092600	3087728	929	929	929	929	0
715	20241014	092500	3087728	929	929	929	929	0
716	20241014	092400	3087728	929	929	929	929	10
717	20241014	092300	3078438	929	929	929	929	0
718	20241014	092200	3078438	929	929	929	929	0
719	20241014	092100	3078438	929	928	929	928	50
720	20241014	092000	3031989	929	926	929	926	3
721	20241014	091900	3029208	928	928	928	928	0
722	20241014	091800	3029208	928	928	928	928	0
723	20241014	091700	3029208	928	928	928	928	0
724	20241014	091600	3029208	928	928	928	928	0
725	20241014	091500	3029208	928	928	928	928	0
726	20241014	091400	3029208	928	917	928	917	5
727	20241014	091300	3024609	917	917	917	917	0
728	20241014	091200	3024609	917	920	920	916	2281
729	20241014	091100	931308	924	921	924	921	559
730	20241014	091000	414969	925	925	925	925	331
731	20241014	090900	108794	930	930	930	930	1
732	20241014	090800	107864	930	930	930	930	3
733	20241014	090700	105074	930	929	930	929	53
734	20241014	090600	55800	930	930	930	930	0
735	20241014	090500	55800	930	930	930	930	0
736	20241014	090400	55800	930	930	930	930	0
737	20241014	090300	55800	930	930	930	930	0
738	20241014	090200	55800	930	930	930	930	20
739	20241014	090100	37200	930	930	930	930	0
740	20241014	090000	37200	930	930	930	930	40