KissMeData/123010/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	201900	57952836	736	736	736	736	1000
3	20241017	201800	57952836	736	736	736	736	0
4	20241017	201700	57952836	736	736	736	736	0
5	20241017	201600	57952836	736	736	736	736	0
6	20241017	201500	57952836	736	736	736	736	0
7	20241017	201400	57952836	736	736	736	736	0
8	20241017	201300	57952836	736	736	736	736	0
9	20241017	201200	57952836	736	736	736	736	0
10	20241017	201100	57952836	736	736	736	736	0
11	20241017	201000	57952836	736	736	736	736	0
12	20241017	200900	57952836	736	736	736	736	0
13	20241017	200800	57952836	736	736	736	736	0
14	20241017	200700	57952836	736	736	736	736	0
15	20241017	200600	57952836	736	736	736	736	0
16	20241017	200500	57952836	736	736	736	736	0
17	20241017	200400	57952836	736	736	736	736	0
18	20241017	200300	57952836	736	736	736	736	0
19	20241017	200200	57952836	736	736	736	736	0
20	20241017	200100	57952836	736	736	736	736	0
21	20241017	200000	57952836	736	736	736	736	0
22	20241017	195900	57952836	736	736	736	736	0
23	20241017	195800	57952836	736	736	736	736	0
24	20241017	195700	57952836	736	736	736	736	0
25	20241017	195600	57952836	736	736	736	736	0
26	20241017	195500	57952836	736	736	736	736	0
27	20241017	195400	57952836	736	736	736	736	0
28	20241017	195300	57952836	736	736	736	736	0
29	20241017	195200	57952836	736	736	736	736	0
30	20241017	195100	57952836	736	736	736	736	0
31	20241017	195000	57952836	736	736	736	736	0
32	20241017	194900	57952836	736	736	736	736	1000
33	20241017	194800	57952836	736	736	736	736	0
34	20241017	194700	57952836	736	736	736	736	0
35	20241017	194600	57952836	736	736	736	736	0
36	20241017	194500	57952836	736	736	736	736	0
37	20241017	194400	57952836	736	736	736	736	0
38	20241017	194300	57952836	736	736	736	736	0
39	20241017	194200	57952836	736	736	736	736	0
40	20241017	194100	57952836	736	736	736	736	0
41	20241017	194000	57952836	736	736	736	736	0
42	20241017	193900	57952836	736	736	736	736	0
43	20241017	193800	57952836	736	736	736	736	0
44	20241017	193700	57952836	736	736	736	736	0
45	20241017	193600	57952836	736	736	736	736	0
46	20241017	193500	57952836	736	736	736	736	0
47	20241017	193400	57952836	736	736	736	736	0
48	20241017	193300	57952836	736	736	736	736	0
49	20241017	193200	57952836	736	736	736	736	0
50	20241017	193100	57952836	736	736	736	736	0
51	20241017	193000	57952836	736	736	736	736	0
52	20241017	192900	57952836	736	736	736	736	0
53	20241017	192800	57952836	736	736	736	736	0
54	20241017	192700	57952836	736	736	736	736	0
55	20241017	192600	57952836	736	736	736	736	0
56	20241017	192500	57952836	736	736	736	736	0
57	20241017	192400	57952836	736	736	736	736	0
58	20241017	192300	57952836	736	736	736	736	0
59	20241017	192200	57952836	736	736	736	736	0
60	20241017	192100	57952836	736	736	736	736	0
61	20241017	192000	57952836	736	736	736	736	0
62	20241017	191900	57952836	736	736	736	736	1000
63	20241017	191800	57952836	736	736	736	736	0
64	20241017	191700	57952836	736	736	736	736	0
65	20241017	191600	57952836	736	736	736	736	0
66	20241017	191500	57952836	736	736	736	736	0
67	20241017	191400	57952836	736	736	736	736	0
68	20241017	191300	57952836	736	736	736	736	0
69	20241017	191200	57952836	736	736	736	736	0
70	20241017	191100	57952836	736	736	736	736	0
71	20241017	191000	57952836	736	736	736	736	0
72	20241017	190900	57952836	736	736	736	736	0
73	20241017	190800	57952836	736	736	736	736	0
74	20241017	190700	57952836	736	736	736	736	0
75	20241017	190600	57952836	736	736	736	736	0
76	20241017	190500	57952836	736	736	736	736	0
77	20241017	190400	57952836	736	736	736	736	0
78	20241017	190300	57952836	736	736	736	736	0
79	20241017	190200	57952836	736	736	736	736	0
80	20241017	190100	57952836	736	736	736	736	0
81	20241017	190000	57952836	736	736	736	736	0
82	20241017	185900	57952836	736	736	736	736	0
83	20241017	185800	57952836	736	736	736	736	0
84	20241017	185700	57952836	736	736	736	736	0
85	20241017	185600	57952836	736	736	736	736	0
86	20241017	185500	57952836	736	736	736	736	0
87	20241017	185400	57952836	736	736	736	736	0
88	20241017	185300	57952836	736	736	736	736	0
89	20241017	185200	57952836	736	736	736	736	0
90	20241017	185100	57952836	736	736	736	736	0
91	20241017	185000	57952836	736	736	736	736	0
92	20241017	184900	57952836	736	736	736	736	1000
93	20241017	184800	57952836	736	736	736	736	0
94	20241017	184700	57952836	736	736	736	736	0
95	20241017	184600	57952836	736	736	736	736	0
96	20241017	184500	57952836	736	736	736	736	0
97	20241017	184400	57952836	736	736	736	736	0
98	20241017	184300	57952836	736	736	736	736	0
99	20241017	184200	57952836	736	736	736	736	0
100	20241017	184100	57952836	736	736	736	736	0
101	20241017	184000	57952836	736	736	736	736	0
102	20241017	183900	57952836	736	736	736	736	0
103	20241017	183800	57952836	736	736	736	736	0
104	20241017	183700	57952836	736	736	736	736	0
105	20241017	183600	57952836	736	736	736	736	0
106	20241017	183500	57952836	736	736	736	736	0
107	20241017	183400	57952836	736	736	736	736	0
108	20241017	183300	57952836	736	736	736	736	0
109	20241017	183200	57952836	736	736	736	736	0
110	20241017	183100	57952836	736	736	736	736	0
111	20241017	183000	57952836	736	736	736	736	0
112	20241017	182900	57952836	736	736	736	736	0
113	20241017	182800	57952836	736	736	736	736	0
114	20241017	182700	57952836	736	736	736	736	0
115	20241017	182600	57952836	736	736	736	736	0
116	20241017	182500	57952836	736	736	736	736	0
117	20241017	182400	57952836	736	736	736	736	0
118	20241017	182300	57952836	736	736	736	736	0
119	20241017	182200	57952836	736	736	736	736	0
120	20241017	182100	57952836	736	736	736	736	0
121	20241017	182000	57952836	736	736	736	736	0
122	20241017	181900	57952836	736	736	736	736	1000
123	20241017	181800	57952836	736	736	736	736	0
124	20241017	181700	57952836	736	736	736	736	0
125	20241017	181600	57952836	736	736	736	736	0
126	20241017	181500	57952836	736	736	736	736	0
127	20241017	181400	57952836	736	736	736	736	0
128	20241017	181300	57952836	736	736	736	736	0
129	20241017	181200	57952836	736	736	736	736	0
130	20241017	181100	57952836	736	736	736	736	0
131	20241017	181000	57952836	736	736	736	736	0
132	20241017	180900	57952836	736	736	736	736	0
133	20241017	180800	57952836	736	736	736	736	0
134	20241017	180700	57952836	736	736	736	736	0
135	20241017	180600	57952836	736	736	736	736	0
136	20241017	180500	57952836	736	736	736	736	0
137	20241017	180400	57952836	736	736	736	736	0
138	20241017	180300	57952836	736	736	736	736	0
139	20241017	180200	57952836	736	736	736	736	0
140	20241017	180100	57952836	736	736	736	736	0
141	20241017	180000	57952836	736	736	736	736	0
142	20241017	175900	57952836	736	736	736	736	0
143	20241017	175800	57952836	736	736	736	736	0
144	20241017	175700	57952836	736	736	736	736	0
145	20241017	175600	57952836	736	736	736	736	0
146	20241017	175500	57952836	736	736	736	736	0
147	20241017	175400	57952836	736	736	736	736	0
148	20241017	175300	57952836	736	736	736	736	0
149	20241017	175200	57952836	736	736	736	736	0
150	20241017	175100	57952836	736	736	736	736	0
151	20241017	175000	57952836	736	736	736	736	0
152	20241017	174900	57952836	736	736	736	736	1000
153	20241017	174800	57952836	736	736	736	736	0
154	20241017	174700	57952836	736	736	736	736	0
155	20241017	174600	57952836	736	736	736	736	0
156	20241017	174500	57952836	736	736	736	736	0
157	20241017	174400	57952836	736	736	736	736	0
158	20241017	174300	57952836	736	736	736	736	0
159	20241017	174200	57952836	736	736	736	736	0
160	20241017	174100	57952836	736	736	736	736	0
161	20241017	174000	57952836	736	736	736	736	0
162	20241017	173900	57952836	736	736	736	736	0
163	20241017	173800	57952836	736	736	736	736	0
164	20241017	173700	57952836	736	736	736	736	0
165	20241017	173600	57952836	736	736	736	736	0
166	20241017	173500	57952836	736	736	736	736	0
167	20241017	173400	57952836	736	736	736	736	0
168	20241017	173300	57952836	736	736	736	736	0
169	20241017	173200	57952836	736	736	736	736	0
170	20241017	173100	57952836	736	736	736	736	0
171	20241017	173000	57952836	736	736	736	736	0
172	20241017	172900	57952836	736	736	736	736	0
173	20241017	172800	57952836	736	736	736	736	0
174	20241017	172700	57952836	736	736	736	736	0
175	20241017	172600	57952836	736	736	736	736	0
176	20241017	172500	57952836	736	736	736	736	0
177	20241017	172400	57952836	736	736	736	736	0
178	20241017	172300	57952836	736	736	736	736	0
179	20241017	172200	57952836	736	736	736	736	0
180	20241017	172100	57952836	736	736	736	736	0
181	20241017	172000	57952836	736	736	736	736	0
182	20241017	171900	57952836	736	736	736	736	1000
183	20241017	171800	57952836	736	736	736	736	0
184	20241017	171700	57952836	736	736	736	736	0
185	20241017	171600	57952836	736	736	736	736	0
186	20241017	171500	57952836	736	736	736	736	0
187	20241017	171400	57952836	736	736	736	736	0
188	20241017	171300	57952836	736	736	736	736	0
189	20241017	171200	57952836	736	736	736	736	0
190	20241017	171100	57952836	736	736	736	736	0
191	20241017	171000	57952836	736	736	736	736	0
192	20241017	170900	57952836	736	736	736	736	0
193	20241017	170800	57952836	736	736	736	736	0
194	20241017	170700	57952836	736	736	736	736	0
195	20241017	170600	57952836	736	736	736	736	0
196	20241017	170500	57952836	736	736	736	736	0
197	20241017	170400	57952836	736	736	736	736	0
198	20241017	170300	57952836	736	736	736	736	0
199	20241017	170200	57952836	736	736	736	736	0
200	20241017	170100	57952836	736	736	736	736	0
201	20241017	170000	57952836	736	736	736	736	0
202	20241017	165900	57952836	736	736	736	736	0
203	20241017	165800	57952836	736	736	736	736	0
204	20241017	165700	57952836	736	736	736	736	0
205	20241017	165600	57952836	736	736	736	736	0
206	20241017	165500	57952836	736	736	736	736	0
207	20241017	165400	57952836	736	736	736	736	0
208	20241017	165300	57952836	736	736	736	736	0
209	20241017	165200	57952836	736	736	736	736	0
210	20241017	165100	57952836	736	736	736	736	0
211	20241017	165000	57952836	736	736	736	736	0
212	20241017	164900	57952836	736	736	736	736	1000
213	20241017	164800	57952836	736	736	736	736	0
214	20241017	164700	57952836	736	736	736	736	0
215	20241017	164600	57952836	736	736	736	736	0
216	20241017	164500	57952836	736	736	736	736	0
217	20241017	164400	57952836	736	736	736	736	0
218	20241017	164300	57952836	736	736	736	736	0
219	20241017	164200	57952836	736	736	736	736	0
220	20241017	164100	57952836	736	736	736	736	0
221	20241017	164000	57952836	736	736	736	736	0
222	20241017	163900	57952836	736	736	736	736	0
223	20241017	163800	57952836	736	736	736	736	0
224	20241017	163700	57952836	736	736	736	736	0
225	20241017	163600	57952836	736	736	736	736	0
226	20241017	163500	57952836	736	736	736	736	0
227	20241017	163400	57952836	736	736	736	736	0
228	20241017	163300	57952836	736	736	736	736	0
229	20241017	163200	57952836	736	736	736	736	0
230	20241017	163100	57952836	736	736	736	736	0
231	20241017	163000	57952836	736	736	736	736	0
232	20241017	162900	57952836	736	736	736	736	0
233	20241017	162800	57952836	736	736	736	736	0
234	20241017	162700	57952836	736	736	736	736	0
235	20241017	162600	57952836	736	736	736	736	0
236	20241017	162500	57952836	736	736	736	736	0
237	20241017	162400	57952836	736	736	736	736	0
238	20241017	162300	57952836	736	736	736	736	0
239	20241017	162200	57952836	736	736	736	736	0
240	20241017	162100	57952836	736	736	736	736	0
241	20241017	162000	57952836	736	736	736	736	0
242	20241017	161900	57952836	736	736	736	736	1000
243	20241017	161800	57952836	736	736	736	736	0
244	20241017	161700	57952836	736	736	736	736	0
245	20241017	161600	57952836	736	736	736	736	0
246	20241017	161500	57952836	736	736	736	736	0
247	20241017	161400	57952836	736	736	736	736	0
248	20241017	161300	57952836	736	736	736	736	0
249	20241017	161200	57952836	736	736	736	736	0
250	20241017	161100	57952836	736	736	736	736	0
251	20241017	161000	57952836	736	736	736	736	0
252	20241017	160900	57952836	736	736	736	736	0
253	20241017	160800	57952836	736	736	736	736	0
254	20241017	160700	57952836	736	736	736	736	0
255	20241017	160600	57952836	736	736	736	736	0
256	20241017	160500	57952836	736	736	736	736	0
257	20241017	160400	57952836	736	736	736	736	0
258	20241017	160300	57952836	736	736	736	736	0
259	20241017	160200	57952836	736	736	736	736	0
260	20241017	160100	57952836	736	736	736	736	0
261	20241017	160000	57952836	736	736	736	736	0
262	20241017	155900	57952836	736	736	736	736	0
263	20241017	155800	57952836	736	736	736	736	0
264	20241017	155700	57952836	736	736	736	736	0
265	20241017	155600	57952836	736	736	736	736	0
266	20241017	155500	57952836	736	736	736	736	0
267	20241017	155400	57952836	736	736	736	736	0
268	20241017	155300	57952836	736	736	736	736	0
269	20241017	155200	57952836	736	736	736	736	0
270	20241017	155100	57952836	736	736	736	736	0
271	20241017	155000	57952836	736	736	736	736	0
272	20241017	154900	57952836	736	736	736	736	1000
273	20241017	154800	57952836	736	736	736	736	0
274	20241017	154700	57952836	736	736	736	736	0
275	20241017	154600	57952836	736	736	736	736	0
276	20241017	154500	57952836	736	736	736	736	0
277	20241017	154400	57952836	736	736	736	736	0
278	20241017	154300	57952836	736	736	736	736	0
279	20241017	154200	57952836	736	736	736	736	0
280	20241017	154100	57952836	736	736	736	736	0
281	20241017	154000	57952836	736	736	736	736	0
282	20241017	153900	57952836	736	736	736	736	0
283	20241017	153800	57952836	736	736	736	736	0
284	20241017	153700	57952836	736	736	736	736	0
285	20241017	153600	57952836	736	736	736	736	0
286	20241017	153500	57952836	736	736	736	736	0
287	20241017	153400	57952836	736	736	736	736	0
288	20241017	153300	57952836	736	736	736	736	0
289	20241017	153200	57952836	736	736	736	736	0
290	20241017	153100	57952836	736	736	736	736	0
291	20241017	153000	57952836	736	736	736	736	1000
292	20241017	152900	57216836	737	737	737	737	0
293	20241017	152800	57216836	737	737	737	737	0
294	20241017	152700	57216836	737	737	737	737	0
295	20241017	152600	57216836	737	737	737	737	0
296	20241017	152500	57216836	737	737	737	737	0
297	20241017	152400	57216836	737	737	737	737	0
298	20241017	152300	57216836	737	737	737	737	0
299	20241017	152200	57216836	737	737	737	737	0
300	20241017	152100	57216836	737	737	737	737	0
301	20241017	152000	57216836	737	737	737	737	0
302	20241017	151900	57216836	737	736	737	736	1739
303	20241017	151800	55936931	736	736	736	736	0
304	20241017	151700	55936931	736	736	736	736	0
305	20241017	151600	55936931	736	736	736	736	0
306	20241017	151500	55936931	736	736	736	733	521
307	20241017	151400	55553535	736	736	736	736	0
308	20241017	151300	55553535	736	736	736	736	0
309	20241017	151200	55553535	736	736	736	736	0
310	20241017	151100	55553535	736	735	736	735	200
311	20241017	151000	55406392	736	736	736	736	0
312	20241017	150900	55406392	736	735	736	735	50
313	20241017	150800	55369632	734	734	734	734	0
314	20241017	150700	55369632	734	734	735	734	114
315	20241017	150600	55285940	729	729	729	729	0
316	20241017	150500	55285940	729	729	729	729	0
317	20241017	150400	55285940	729	729	729	729	0
318	20241017	150300	55285940	729	730	730	729	1001
319	20241017	150200	54555211	731	731	731	731	0
320	20241017	150100	54555211	731	731	731	731	1000
321	20241017	150000	53824211	731	732	732	730	2000
322	20241017	145900	52361325	731	731	731	731	0
323	20241017	145800	52361325	731	731	731	731	1128
324	20241017	145700	51536757	731	731	731	731	19881
325	20241017	145600	37003746	731	731	731	731	0
326	20241017	145500	37003746	731	731	731	731	0
327	20241017	145400	37003746	731	731	731	731	0
328	20241017	145300	37003746	731	731	731	731	500
329	20241017	145200	36638246	731	731	731	731	0
330	20241017	145100	36638246	731	731	731	731	0
331	20241017	145000	36638246	731	731	731	731	0
332	20241017	144900	36638246	731	731	731	731	0
333	20241017	144800	36638246	731	731	731	731	0
334	20241017	144700	36638246	731	731	731	731	0
335	20241017	144600	36638246	731	731	731	731	1
336	20241017	144500	36637515	731	731	731	731	1
337	20241017	144400	36636784	728	728	728	728	0
338	20241017	144300	36636784	728	728	728	728	0
339	20241017	144200	36636784	728	728	728	728	0
340	20241017	144100	36636784	728	728	728	728	0
341	20241017	144000	36636784	728	728	728	728	0
342	20241017	143900	36636784	728	728	728	728	0
343	20241017	143800	36636784	728	728	728	728	0
344	20241017	143700	36636784	728	728	728	728	0
345	20241017	143600	36636784	728	728	728	728	0
346	20241017	143500	36636784	728	728	728	728	60
347	20241017	143400	36593104	728	728	728	728	0
348	20241017	143300	36593104	728	728	728	728	0
349	20241017	143200	36593104	728	728	728	728	0
350	20241017	143100	36593104	728	728	728	728	0
351	20241017	143000	36593104	728	728	728	728	0
352	20241017	142900	36593104	728	728	728	728	0
353	20241017	142800	36593104	728	728	728	728	0
354	20241017	142700	36593104	728	728	728	728	0
355	20241017	142600	36593104	728	728	728	728	0
356	20241017	142500	36593104	728	728	728	728	0
357	20241017	142400	36593104	728	728	728	728	0
358	20241017	142300	36593104	728	728	728	728	0
359	20241017	142200	36593104	728	728	728	728	0
360	20241017	142100	36593104	728	728	728	728	0
361	20241017	142000	36593104	728	728	728	728	0
362	20241017	141900	36593104	728	728	728	728	0
363	20241017	141800	36593104	728	728	728	728	0
364	20241017	141700	36593104	728	728	728	728	0
365	20241017	141600	36593104	728	728	728	728	0
366	20241017	141500	36593104	728	728	728	728	0
367	20241017	141400	36593104	728	728	728	728	0
368	20241017	141300	36593104	728	728	728	728	0
369	20241017	141200	36593104	728	728	728	728	0
370	20241017	141100	36593104	728	728	728	728	0
371	20241017	141000	36593104	728	728	728	728	1
372	20241017	140900	36592376	728	728	728	728	0
373	20241017	140800	36592376	728	728	728	728	0
374	20241017	140700	36592376	728	728	728	728	0
375	20241017	140600	36592376	728	728	728	728	19
376	20241017	140500	36578544	728	728	728	728	0
377	20241017	140400	36578544	728	728	728	728	481
378	20241017	140300	36228376	731	731	731	731	0
379	20241017	140200	36228376	731	731	731	731	0
380	20241017	140100	36228376	731	731	731	731	0
381	20241017	140000	36228376	731	731	731	731	0
382	20241017	135900	36228376	731	731	731	731	1
383	20241017	135800	36227645	730	730	730	730	421
384	20241017	135700	35920315	731	731	731	731	0
385	20241017	135600	35920315	731	731	731	731	500
386	20241017	135500	35554815	730	730	730	730	0
387	20241017	135400	35554815	730	730	730	730	254
388	20241017	135300	35369395	730	730	730	730	0
389	20241017	135200	35369395	730	730	730	730	0
390	20241017	135100	35369395	730	730	730	730	0
391	20241017	135000	35369395	730	730	730	730	579
392	20241017	134900	34946725	730	730	730	730	598
393	20241017	134800	34510185	730	730	730	730	0
394	20241017	134700	34510185	730	730	730	730	0
395	20241017	134600	34510185	730	730	730	730	0
396	20241017	134500	34510185	730	730	730	730	0
397	20241017	134400	34510185	730	729	730	729	145
398	20241017	134300	34404479	726	728	730	725	1563
399	20241017	134200	33268918	730	730	730	730	0
400	20241017	134100	33268918	730	730	730	730	0
401	20241017	134000	33268918	730	730	730	730	1362
402	20241017	133900	32274658	731	731	731	731	0
403	20241017	133800	32274658	731	731	731	731	0
404	20241017	133700	32274658	731	731	731	731	0
405	20241017	133600	32274658	731	731	731	731	0
406	20241017	133500	32274658	731	731	731	731	0
407	20241017	133400	32274658	731	731	731	731	590
408	20241017	133300	31843368	738	738	738	738	1
409	20241017	133200	31842630	730	730	730	730	0
410	20241017	133100	31842630	730	730	730	730	0
411	20241017	133000	31842630	730	730	730	730	0
412	20241017	132900	31842630	730	730	730	730	0
413	20241017	132800	31842630	730	732	732	730	1471
414	20241017	132700	30767264	739	739	739	739	0
415	20241017	132600	30767264	739	739	739	739	0
416	20241017	132500	30767264	739	739	739	739	0
417	20241017	132400	30767264	739	739	739	739	0
418	20241017	132300	30767264	739	739	739	739	0
419	20241017	132200	30767264	739	739	739	739	0
420	20241017	132100	30767264	739	739	739	739	0
421	20241017	132000	30767264	739	739	739	739	0
422	20241017	131900	30767264	739	739	739	739	6
423	20241017	131800	30762830	739	738	739	738	153
424	20241017	131700	30649915	738	738	738	738	0
425	20241017	131600	30649915	738	738	738	738	0
426	20241017	131500	30649915	738	738	738	738	0
427	20241017	131400	30649915	738	738	738	738	0
428	20241017	131300	30649915	738	738	738	738	0
429	20241017	131200	30649915	738	738	738	738	0
430	20241017	131100	30649915	738	738	738	738	0
431	20241017	131000	30649915	738	738	738	738	2
432	20241017	130900	30648439	739	739	739	739	0
433	20241017	130800	30648439	739	731	739	731	13
434	20241017	130700	30638928	732	732	732	732	1661
435	20241017	130600	29423076	731	733	733	731	2007
436	20241017	130500	27953859	733	735	735	733	767
437	20241017	130400	27391114	735	735	735	735	488
438	20241017	130300	27032434	735	736	736	735	500
439	20241017	130200	26664773	736	736	736	736	0
440	20241017	130100	26664773	736	736	736	736	400
441	20241017	130000	26370373	737	737	737	737	0
442	20241017	125900	26370373	737	737	737	737	100
443	20241017	125800	26296673	737	737	737	737	200
444	20241017	125700	26149273	737	737	737	737	945
445	20241017	125600	25452808	737	737	737	737	67
446	20241017	125500	25403429	738	738	738	738	353
447	20241017	125400	25142915	739	739	739	739	0
448	20241017	125300	25142915	739	739	739	739	0
449	20241017	125200	25142915	739	739	739	739	0
450	20241017	125100	25142915	739	737	739	737	496
451	20241017	125000	24777161	740	740	740	740	0
452	20241017	124900	24777161	740	740	740	740	11
453	20241017	124800	24769021	742	742	742	742	0
454	20241017	124700	24769021	742	742	742	742	0
455	20241017	124600	24769021	742	742	742	742	2
456	20241017	124500	24767537	738	742	742	738	483
457	20241017	124400	24411075	738	738	738	738	0
458	20241017	124300	24411075	738	738	738	738	0
459	20241017	124200	24411075	738	741	741	738	1498
460	20241017	124100	23304476	743	743	743	743	0
461	20241017	124000	23304476	743	743	743	743	0
462	20241017	123900	23304476	743	743	743	743	0
463	20241017	123800	23304476	743	743	743	743	2
464	20241017	123700	23302990	743	743	743	743	0
465	20241017	123600	23302990	743	743	743	743	0
466	20241017	123500	23302990	743	743	743	743	1
467	20241017	123400	23302247	746	746	746	746	0
468	20241017	123300	23302247	746	746	746	746	0
469	20241017	123200	23302247	746	746	746	746	0
470	20241017	123100	23302247	746	746	746	746	0
471	20241017	123000	23302247	746	746	746	746	0
472	20241017	122900	23302247	746	746	746	746	0
473	20241017	122800	23302247	746	746	746	746	0
474	20241017	122700	23302247	746	746	746	746	0
475	20241017	122600	23302247	746	746	746	746	0
476	20241017	122500	23302247	746	746	746	746	0
477	20241017	122400	23302247	746	746	746	746	0
478	20241017	122300	23302247	746	746	746	746	0
479	20241017	122200	23302247	746	746	746	746	0
480	20241017	122100	23302247	746	746	746	746	0
481	20241017	122000	23302247	746	746	746	746	0
482	20241017	121900	23302247	746	746	746	746	0
483	20241017	121800	23302247	746	746	746	746	0
484	20241017	121700	23302247	746	746	746	746	0
485	20241017	121600	23302247	746	746	746	746	1
486	20241017	121500	23301501	740	740	740	740	0
487	20241017	121400	23301501	740	740	740	740	0
488	20241017	121300	23301501	740	740	740	740	0
489	20241017	121200	23301501	740	740	740	740	0
490	20241017	121100	23301501	740	740	740	740	500
491	20241017	121000	22931501	740	740	740	740	0
492	20241017	120900	22931501	740	741	741	740	154
493	20241017	120800	22817534	746	746	746	746	1
494	20241017	120700	22816788	746	746	746	746	0
495	20241017	120600	22816788	746	746	746	746	0
496	20241017	120500	22816788	746	746	746	746	5
497	20241017	120400	22813058	741	742	742	741	3841
498	20241017	120300	19966784	742	742	742	742	0
499	20241017	120200	19966784	742	746	746	742	1000
500	20241017	120100	19224103	746	746	746	746	2000
501	20241017	120000	17732103	747	747	747	747	0
502	20241017	115900	17732103	747	747	747	747	0
503	20241017	115800	17732103	747	747	747	747	0
504	20241017	115700	17732103	747	747	747	747	0
505	20241017	115600	17732103	747	747	747	747	0
506	20241017	115500	17732103	747	747	747	747	0
507	20241017	115400	17732103	747	747	747	747	0
508	20241017	115300	17732103	747	747	747	747	0
509	20241017	115200	17732103	747	747	747	747	0
510	20241017	115100	17732103	747	747	747	747	0
511	20241017	115000	17732103	747	747	747	747	0
512	20241017	114900	17732103	747	747	747	747	0
513	20241017	114800	17732103	747	747	747	747	0
514	20241017	114700	17732103	747	747	747	747	160
515	20241017	114600	17612583	746	746	746	746	16
516	20241017	114500	17600647	746	746	746	746	0
517	20241017	114400	17600647	746	746	746	746	0
518	20241017	114300	17600647	746	746	746	746	300
519	20241017	114200	17376847	746	746	746	746	0
520	20241017	114100	17376847	746	746	746	746	0
521	20241017	114000	17376847	746	746	746	746	0
522	20241017	113900	17376847	746	746	746	746	632
523	20241017	113800	16905375	743	744	744	743	660
524	20241017	113700	16414683	744	744	744	744	0
525	20241017	113600	16414683	744	744	744	744	0
526	20241017	113500	16414683	744	745	745	744	111
527	20241017	113400	16332060	747	747	747	747	0
528	20241017	113300	16332060	747	747	747	747	0
529	20241017	113200	16332060	747	747	747	747	0
530	20241017	113100	16332060	747	747	747	747	0
531	20241017	113000	16332060	747	747	747	747	0
532	20241017	112900	16332060	747	747	747	747	0
533	20241017	112800	16332060	747	747	747	747	0
534	20241017	112700	16332060	747	747	747	747	0
535	20241017	112600	16332060	747	747	747	747	0
536	20241017	112500	16332060	747	747	747	747	0
537	20241017	112400	16332060	747	747	747	747	1
538	20241017	112300	16331313	745	747	747	745	308
539	20241017	112200	16101508	747	747	747	747	0
540	20241017	112100	16101508	747	747	747	747	11
541	20241017	112000	16093291	747	747	747	747	0
542	20241017	111900	16093291	747	747	747	747	0
543	20241017	111800	16093291	747	747	747	747	0
544	20241017	111700	16093291	747	747	747	747	0
545	20241017	111600	16093291	747	747	747	747	0
546	20241017	111500	16093291	747	747	747	747	0
547	20241017	111400	16093291	747	747	747	747	0
548	20241017	111300	16093291	747	747	747	747	0
549	20241017	111200	16093291	747	747	747	747	0
550	20241017	111100	16093291	747	747	747	747	0
551	20241017	111000	16093291	747	747	747	747	0
552	20241017	110900	16093291	747	747	747	747	0
553	20241017	110800	16093291	747	747	747	747	0
554	20241017	110700	16093291	747	747	747	747	0
555	20241017	110600	16093291	747	747	747	747	0
556	20241017	110500	16093291	747	747	747	747	0
557	20241017	110400	16093291	747	747	747	747	0
558	20241017	110300	16093291	747	747	747	747	0
559	20241017	110200	16093291	747	747	747	747	1
560	20241017	110100	16092544	747	747	747	747	0
561	20241017	110000	16092544	747	747	747	747	0
562	20241017	105900	16092544	747	747	747	747	0
563	20241017	105800	16092544	747	747	747	747	0
564	20241017	105700	16092544	747	747	747	747	0
565	20241017	105600	16092544	747	747	747	747	0
566	20241017	105500	16092544	747	747	747	747	0
567	20241017	105400	16092544	747	747	747	747	0
568	20241017	105300	16092544	747	747	747	747	0
569	20241017	105200	16092544	747	747	747	747	0
570	20241017	105100	16092544	747	747	747	747	0
571	20241017	105000	16092544	747	747	747	747	0
572	20241017	104900	16092544	747	747	747	747	424
573	20241017	104800	15775816	747	747	747	747	0
574	20241017	104700	15775816	747	747	747	747	0
575	20241017	104600	15775816	747	747	747	747	0
576	20241017	104500	15775816	747	747	747	747	0
577	20241017	104400	15775816	747	747	747	747	0
578	20241017	104300	15775816	747	747	747	747	100
579	20241017	104200	15701116	746	746	746	746	0
580	20241017	104100	15701116	746	746	746	746	0
581	20241017	104000	15701116	746	746	746	746	0
582	20241017	103900	15701116	746	746	746	746	0
583	20241017	103800	15701116	746	746	746	746	0
584	20241017	103700	15701116	746	746	746	746	0
585	20241017	103600	15701116	746	746	746	746	0
586	20241017	103500	15701116	746	746	746	746	0
587	20241017	103400	15701116	746	746	746	746	0
588	20241017	103300	15701116	746	746	746	746	0
589	20241017	103200	15701116	746	746	746	746	0
590	20241017	103100	15701116	746	746	746	746	0
591	20241017	103000	15701116	746	746	746	746	0
592	20241017	102900	15701116	746	746	746	746	0
593	20241017	102800	15701116	746	746	746	746	0
594	20241017	102700	15701116	746	746	746	746	0
595	20241017	102600	15701116	746	746	746	746	0
596	20241017	102500	15701116	746	746	746	746	8
597	20241017	102400	15695148	747	747	747	747	0
598	20241017	102300	15695148	747	747	747	747	0
599	20241017	102200	15695148	747	747	747	747	0
600	20241017	102100	15695148	747	747	747	747	0
601	20241017	102000	15695148	747	747	747	747	0
602	20241017	101900	15695148	747	747	747	747	0
603	20241017	101800	15695148	747	747	747	747	5
604	20241017	101700	15691413	747	747	747	747	0
605	20241017	101600	15691413	747	747	747	747	0
606	20241017	101500	15691413	747	747	747	747	0
607	20241017	101400	15691413	747	747	747	747	0
608	20241017	101300	15691413	747	747	747	747	0
609	20241017	101200	15691413	747	747	747	747	0
610	20241017	101100	15691413	747	747	747	747	35
611	20241017	101000	15665268	747	747	747	747	501
612	20241017	100900	15291021	747	747	747	747	600
613	20241017	100800	14842821	747	747	747	747	400
614	20241017	100700	14544021	747	747	747	747	0
615	20241017	100600	14544021	747	747	747	747	0
616	20241017	100500	14544021	747	747	747	747	5
617	20241017	100400	14540286	747	747	747	747	0
618	20241017	100300	14540286	747	747	747	747	0
619	20241017	100200	14540286	747	747	747	747	0
620	20241017	100100	14540286	747	747	747	747	0
621	20241017	100000	14540286	747	747	747	747	0
622	20241017	095900	14540286	747	747	747	747	0
623	20241017	095800	14540286	747	747	747	747	0
624	20241017	095700	14540286	747	747	747	747	0
625	20241017	095600	14540286	747	747	747	747	0
626	20241017	095500	14540286	747	747	747	747	0
627	20241017	095400	14540286	747	747	747	747	0
628	20241017	095300	14540286	747	747	747	747	0
629	20241017	095200	14540286	747	747	747	747	0
630	20241017	095100	14540286	747	747	747	747	0
631	20241017	095000	14540286	747	747	747	747	0
632	20241017	094900	14540286	747	747	747	747	0
633	20241017	094800	14540286	747	747	747	747	0
634	20241017	094700	14540286	747	747	747	747	0
635	20241017	094600	14540286	747	747	747	747	0
636	20241017	094500	14540286	747	747	747	747	0
637	20241017	094400	14540286	747	747	747	747	79
638	20241017	094300	14481273	747	747	747	747	0
639	20241017	094200	14481273	747	747	747	747	0
640	20241017	094100	14481273	747	747	747	747	0
641	20241017	094000	14481273	747	742	747	742	155
642	20241017	093900	14365753	747	747	747	747	0
643	20241017	093800	14365753	747	747	747	747	0
644	20241017	093700	14365753	747	746	747	746	628
645	20241017	093600	13896652	747	747	747	747	8
646	20241017	093500	13890676	747	747	747	747	0
647	20241017	093400	13890676	747	747	747	747	0
648	20241017	093300	13890676	747	747	747	747	1
649	20241017	093200	13889929	747	747	747	747	0
650	20241017	093100	13889929	747	747	747	747	0
651	20241017	093000	13889929	747	747	747	747	0
652	20241017	092900	13889929	747	747	747	747	0
653	20241017	092800	13889929	747	747	747	747	0
654	20241017	092700	13889929	747	747	747	747	2
655	20241017	092600	13888435	746	746	746	746	0
656	20241017	092500	13888435	746	746	746	746	46
657	20241017	092400	13854119	750	750	750	750	0
658	20241017	092300	13854119	750	750	750	750	0
659	20241017	092200	13854119	750	750	750	750	0
660	20241017	092100	13854119	750	750	750	750	0
661	20241017	092000	13854119	750	750	750	750	0
662	20241017	091900	13854119	750	750	750	750	0
663	20241017	091800	13854119	750	750	750	750	1
664	20241017	091700	13853369	738	738	738	738	0
665	20241017	091600	13853369	738	738	738	738	0
666	20241017	091500	13853369	738	747	747	738	1960
667	20241017	091400	12391541	753	753	753	753	0
668	20241017	091300	12391541	753	754	754	753	5163
669	20241017	091200	8499694	755	755	755	755	0
670	20241017	091100	8499694	755	755	755	755	0
671	20241017	091000	8499694	755	755	755	755	0
672	20241017	090900	8499694	755	755	755	755	0
673	20241017	090800	8499694	755	755	755	755	199
674	20241017	090700	8349449	755	755	755	755	1
675	20241017	090600	8348694	755	755	755	755	0
676	20241017	090500	8348694	755	755	755	755	0
677	20241017	090400	8348694	755	755	755	755	0
678	20241017	090300	8348694	755	755	755	755	0
679	20241017	090200	8348694	755	754	759	754	6210
680	20241017	090100	3651597	754	751	754	751	2161
681	20241017	090000	2025390	746	746	746	746	2715