KissMeData/060240/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	194100	81212590	891	891	891	891	1571
3	20241014	194000	81212590	891	891	891	891	0
4	20241014	193900	81212590	891	891	891	891	0
5	20241014	193800	81212590	891	891	891	891	0
6	20241014	193700	81212590	891	891	891	891	0
7	20241014	193600	81212590	891	891	891	891	0
8	20241014	193500	81212590	891	891	891	891	0
9	20241014	193400	81212590	891	891	891	891	0
10	20241014	193300	81212590	891	891	891	891	0
11	20241014	193200	81212590	891	891	891	891	0
12	20241014	193100	81212590	891	891	891	891	0
13	20241014	193000	81212590	891	891	891	891	0
14	20241014	192900	81212590	891	891	891	891	0
15	20241014	192800	81212590	891	891	891	891	0
16	20241014	192700	81212590	891	891	891	891	0
17	20241014	192600	81212590	891	891	891	891	0
18	20241014	192500	81212590	891	891	891	891	0
19	20241014	192400	81212590	891	891	891	891	0
20	20241014	192300	81212590	891	891	891	891	0
21	20241014	192200	81212590	891	891	891	891	0
22	20241014	192100	81212590	891	891	891	891	0
23	20241014	192000	81212590	891	891	891	891	0
24	20241014	191900	81212590	891	891	891	891	0
25	20241014	191800	81212590	891	891	891	891	0
26	20241014	191700	81212590	891	891	891	891	0
27	20241014	191600	81212590	891	891	891	891	0
28	20241014	191500	81212590	891	891	891	891	0
29	20241014	191400	81212590	891	891	891	891	0
30	20241014	191300	81212590	891	891	891	891	0
31	20241014	191200	81212590	891	891	891	891	0
32	20241014	191100	81212590	891	891	891	891	1571
33	20241014	191000	81212590	891	891	891	891	0
34	20241014	190900	81212590	891	891	891	891	0
35	20241014	190800	81212590	891	891	891	891	0
36	20241014	190700	81212590	891	891	891	891	0
37	20241014	190600	81212590	891	891	891	891	0
38	20241014	190500	81212590	891	891	891	891	0
39	20241014	190400	81212590	891	891	891	891	0
40	20241014	190300	81212590	891	891	891	891	0
41	20241014	190200	81212590	891	891	891	891	0
42	20241014	190100	81212590	891	891	891	891	0
43	20241014	190000	81212590	891	891	891	891	0
44	20241014	185900	81212590	891	891	891	891	0
45	20241014	185800	81212590	891	891	891	891	0
46	20241014	185700	81212590	891	891	891	891	0
47	20241014	185600	81212590	891	891	891	891	0
48	20241014	185500	81212590	891	891	891	891	0
49	20241014	185400	81212590	891	891	891	891	0
50	20241014	185300	81212590	891	891	891	891	0
51	20241014	185200	81212590	891	891	891	891	0
52	20241014	185100	81212590	891	891	891	891	0
53	20241014	185000	81212590	891	891	891	891	0
54	20241014	184900	81212590	891	891	891	891	0
55	20241014	184800	81212590	891	891	891	891	0
56	20241014	184700	81212590	891	891	891	891	0
57	20241014	184600	81212590	891	891	891	891	0
58	20241014	184500	81212590	891	891	891	891	0
59	20241014	184400	81212590	891	891	891	891	0
60	20241014	184300	81212590	891	891	891	891	0
61	20241014	184200	81212590	891	891	891	891	0
62	20241014	184100	81212590	891	891	891	891	1571
63	20241014	184000	81212590	891	891	891	891	0
64	20241014	183900	81212590	891	891	891	891	0
65	20241014	183800	81212590	891	891	891	891	0
66	20241014	183700	81212590	891	891	891	891	0
67	20241014	183600	81212590	891	891	891	891	0
68	20241014	183500	81212590	891	891	891	891	0
69	20241014	183400	81212590	891	891	891	891	0
70	20241014	183300	81212590	891	891	891	891	0
71	20241014	183200	81212590	891	891	891	891	0
72	20241014	183100	81212590	891	891	891	891	0
73	20241014	183000	81212590	891	891	891	891	0
74	20241014	182900	81212590	891	891	891	891	0
75	20241014	182800	81212590	891	891	891	891	0
76	20241014	182700	81212590	891	891	891	891	0
77	20241014	182600	81212590	891	891	891	891	0
78	20241014	182500	81212590	891	891	891	891	0
79	20241014	182400	81212590	891	891	891	891	0
80	20241014	182300	81212590	891	891	891	891	0
81	20241014	182200	81212590	891	891	891	891	0
82	20241014	182100	81212590	891	891	891	891	0
83	20241014	182000	81212590	891	891	891	891	0
84	20241014	181900	81212590	891	891	891	891	0
85	20241014	181800	81212590	891	891	891	891	0
86	20241014	181700	81212590	891	891	891	891	0
87	20241014	181600	81212590	891	891	891	891	0
88	20241014	181500	81212590	891	891	891	891	0
89	20241014	181400	81212590	891	891	891	891	0
90	20241014	181300	81212590	891	891	891	891	0
91	20241014	181200	81212590	891	891	891	891	0
92	20241014	181100	81212590	891	891	891	891	1571
93	20241014	181000	81212590	891	891	891	891	0
94	20241014	180900	81212590	891	891	891	891	0
95	20241014	180800	81212590	891	891	891	891	0
96	20241014	180700	81212590	891	891	891	891	0
97	20241014	180600	81212590	891	891	891	891	0
98	20241014	180500	81212590	891	891	891	891	0
99	20241014	180400	81212590	891	891	891	891	0
100	20241014	180300	81212590	891	891	891	891	0
101	20241014	180200	81212590	891	891	891	891	0
102	20241014	180100	81212590	891	891	891	891	0
103	20241014	180000	81212590	891	891	891	891	0
104	20241014	175900	81212590	891	891	891	891	0
105	20241014	175800	81212590	891	891	891	891	0
106	20241014	175700	81212590	891	891	891	891	0
107	20241014	175600	81212590	891	891	891	891	0
108	20241014	175500	81212590	891	891	891	891	0
109	20241014	175400	81212590	891	891	891	891	0
110	20241014	175300	81212590	891	891	891	891	0
111	20241014	175200	81212590	891	891	891	891	0
112	20241014	175100	81212590	891	891	891	891	0
113	20241014	175000	81212590	891	891	891	891	0
114	20241014	174900	81212590	891	891	891	891	0
115	20241014	174800	81212590	891	891	891	891	0
116	20241014	174700	81212590	891	891	891	891	0
117	20241014	174600	81212590	891	891	891	891	0
118	20241014	174500	81212590	891	891	891	891	0
119	20241014	174400	81212590	891	891	891	891	0
120	20241014	174300	81212590	891	891	891	891	0
121	20241014	174200	81212590	891	891	891	891	0
122	20241014	174100	81212590	891	891	891	891	1571
123	20241014	174000	81212590	891	891	891	891	0
124	20241014	173900	81212590	891	891	891	891	0
125	20241014	173800	81212590	891	891	891	891	0
126	20241014	173700	81212590	891	891	891	891	0
127	20241014	173600	81212590	891	891	891	891	0
128	20241014	173500	81212590	891	891	891	891	0
129	20241014	173400	81212590	891	891	891	891	0
130	20241014	173300	81212590	891	891	891	891	0
131	20241014	173200	81212590	891	891	891	891	0
132	20241014	173100	81212590	891	891	891	891	0
133	20241014	173000	81212590	891	891	891	891	0
134	20241014	172900	81212590	891	891	891	891	0
135	20241014	172800	81212590	891	891	891	891	0
136	20241014	172700	81212590	891	891	891	891	0
137	20241014	172600	81212590	891	891	891	891	0
138	20241014	172500	81212590	891	891	891	891	0
139	20241014	172400	81212590	891	891	891	891	0
140	20241014	172300	81212590	891	891	891	891	0
141	20241014	172200	81212590	891	891	891	891	0
142	20241014	172100	81212590	891	891	891	891	0
143	20241014	172000	81212590	891	891	891	891	0
144	20241014	171900	81212590	891	891	891	891	0
145	20241014	171800	81212590	891	891	891	891	0
146	20241014	171700	81212590	891	891	891	891	0
147	20241014	171600	81212590	891	891	891	891	0
148	20241014	171500	81212590	891	891	891	891	0
149	20241014	171400	81212590	891	891	891	891	0
150	20241014	171300	81212590	891	891	891	891	0
151	20241014	171200	81212590	891	891	891	891	0
152	20241014	171100	81212590	891	891	891	891	1571
153	20241014	171000	81212590	891	891	891	891	0
154	20241014	170900	81212590	891	891	891	891	0
155	20241014	170800	81212590	891	891	891	891	0
156	20241014	170700	81212590	891	891	891	891	0
157	20241014	170600	81212590	891	891	891	891	0
158	20241014	170500	81212590	891	891	891	891	0
159	20241014	170400	81212590	891	891	891	891	0
160	20241014	170300	81212590	891	891	891	891	0
161	20241014	170200	81212590	891	891	891	891	0
162	20241014	170100	81212590	891	891	891	891	0
163	20241014	170000	81212590	891	891	891	891	0
164	20241014	165900	81212590	891	891	891	891	0
165	20241014	165800	81212590	891	891	891	891	0
166	20241014	165700	81212590	891	891	891	891	0
167	20241014	165600	81212590	891	891	891	891	0
168	20241014	165500	81212590	891	891	891	891	0
169	20241014	165400	81212590	891	891	891	891	0
170	20241014	165300	81212590	891	891	891	891	0
171	20241014	165200	81212590	891	891	891	891	0
172	20241014	165100	81212590	891	891	891	891	0
173	20241014	165000	81212590	891	891	891	891	0
174	20241014	164900	81212590	891	891	891	891	0
175	20241014	164800	81212590	891	891	891	891	0
176	20241014	164700	81212590	891	891	891	891	0
177	20241014	164600	81212590	891	891	891	891	0
178	20241014	164500	81212590	891	891	891	891	0
179	20241014	164400	81212590	891	891	891	891	0
180	20241014	164300	81212590	891	891	891	891	0
181	20241014	164200	81212590	891	891	891	891	0
182	20241014	164100	81212590	891	891	891	891	1571
183	20241014	164000	81212590	891	891	891	891	0
184	20241014	163900	81212590	891	891	891	891	0
185	20241014	163800	81212590	891	891	891	891	0
186	20241014	163700	81212590	891	891	891	891	0
187	20241014	163600	81212590	891	891	891	891	0
188	20241014	163500	81212590	891	891	891	891	0
189	20241014	163400	81212590	891	891	891	891	0
190	20241014	163300	81212590	891	891	891	891	0
191	20241014	163200	81212590	891	891	891	891	0
192	20241014	163100	81212590	891	891	891	891	0
193	20241014	163000	81212590	891	891	891	891	0
194	20241014	162900	81212590	891	891	891	891	0
195	20241014	162800	81212590	891	891	891	891	0
196	20241014	162700	81212590	891	891	891	891	0
197	20241014	162600	81212590	891	891	891	891	0
198	20241014	162500	81212590	891	891	891	891	0
199	20241014	162400	81212590	891	891	891	891	0
200	20241014	162300	81212590	891	891	891	891	0
201	20241014	162200	81212590	891	891	891	891	0
202	20241014	162100	81212590	891	891	891	891	0
203	20241014	162000	81212590	891	891	891	891	0
204	20241014	161900	81212590	891	891	891	891	0
205	20241014	161800	81212590	891	891	891	891	0
206	20241014	161700	81212590	891	891	891	891	0
207	20241014	161600	81212590	891	891	891	891	0
208	20241014	161500	81212590	891	891	891	891	0
209	20241014	161400	81212590	891	891	891	891	0
210	20241014	161300	81212590	891	891	891	891	0
211	20241014	161200	81212590	891	891	891	891	0
212	20241014	161100	81212590	891	891	891	891	1571
213	20241014	161000	81212590	891	891	891	891	0
214	20241014	160900	81212590	891	891	891	891	0
215	20241014	160800	81212590	891	891	891	891	0
216	20241014	160700	81212590	891	891	891	891	0
217	20241014	160600	81212590	891	891	891	891	0
218	20241014	160500	81212590	891	891	891	891	0
219	20241014	160400	81212590	891	891	891	891	0
220	20241014	160300	81212590	891	891	891	891	0
221	20241014	160200	81212590	891	891	891	891	0
222	20241014	160100	81212590	891	891	891	891	0
223	20241014	160000	81212590	891	891	891	891	0
224	20241014	155900	81212590	891	891	891	891	0
225	20241014	155800	81212590	891	891	891	891	0
226	20241014	155700	81212590	891	891	891	891	0
227	20241014	155600	81212590	891	891	891	891	0
228	20241014	155500	81212590	891	891	891	891	0
229	20241014	155400	81212590	891	891	891	891	0
230	20241014	155300	81212590	891	891	891	891	0
231	20241014	155200	81212590	891	891	891	891	0
232	20241014	155100	81212590	891	891	891	891	0
233	20241014	155000	81212590	891	891	891	891	0
234	20241014	154900	81212590	891	891	891	891	0
235	20241014	154800	81212590	891	891	891	891	0
236	20241014	154700	81212590	891	891	891	891	0
237	20241014	154600	81212590	891	891	891	891	0
238	20241014	154500	81212590	891	891	891	891	0
239	20241014	154400	81212590	891	891	891	891	0
240	20241014	154300	81212590	891	891	891	891	0
241	20241014	154200	81212590	891	891	891	891	0
242	20241014	154100	81212590	891	891	891	891	1571
243	20241014	154000	81212590	891	891	891	891	0
244	20241014	153900	81212590	891	891	891	891	0
245	20241014	153800	81212590	891	891	891	891	0
246	20241014	153700	81212590	891	891	891	891	0
247	20241014	153600	81212590	891	891	891	891	0
248	20241014	153500	81212590	891	891	891	891	0
249	20241014	153400	81212590	891	891	891	891	0
250	20241014	153300	81212590	891	891	891	891	0
251	20241014	153200	81212590	891	891	891	891	0
252	20241014	153100	81212590	891	891	891	891	0
253	20241014	153000	81212590	891	891	891	891	1571
254	20241014	152900	79812829	900	900	900	900	0
255	20241014	152800	79812829	900	900	900	900	0
256	20241014	152700	79812829	900	900	900	900	0
257	20241014	152600	79812829	900	900	900	900	0
258	20241014	152500	79812829	900	900	900	900	0
259	20241014	152400	79812829	900	900	900	900	0
260	20241014	152300	79812829	900	900	900	900	0
261	20241014	152200	79812829	900	900	900	900	0
262	20241014	152100	79812829	900	900	900	900	0
263	20241014	152000	79812829	900	900	900	900	0
264	20241014	151900	79812829	900	900	900	900	0
265	20241014	151800	79812829	900	900	900	900	20
266	20241014	151700	79794829	900	900	900	900	0
267	20241014	151600	79794829	900	900	900	900	2
268	20241014	151500	79793029	900	896	900	896	201
269	20241014	151400	79612929	900	900	900	900	0
270	20241014	151300	79612929	900	900	900	900	3
271	20241014	151200	79610229	900	900	900	900	50
272	20241014	151100	79565229	900	900	900	900	0
273	20241014	151000	79565229	900	900	900	900	124
274	20241014	150900	79453629	896	896	896	895	708
275	20241014	150800	78819375	896	896	896	896	0
276	20241014	150700	78819375	896	896	896	896	250
277	20241014	150600	78595375	897	898	898	897	307
278	20241014	150500	78319896	900	900	900	900	0
279	20241014	150400	78319896	900	900	900	900	0
280	20241014	150300	78319896	900	900	900	900	0
281	20241014	150200	78319896	900	900	900	900	0
282	20241014	150100	78319896	900	900	900	900	2
283	20241014	150000	78318096	901	901	901	901	0
284	20241014	145900	78318096	901	901	901	901	0
285	20241014	145800	78318096	901	901	901	901	0
286	20241014	145700	78318096	901	901	901	901	0
287	20241014	145600	78318096	901	901	901	901	0
288	20241014	145500	78318096	901	901	901	901	0
289	20241014	145400	78318096	901	901	901	901	0
290	20241014	145300	78318096	901	901	901	901	0
291	20241014	145200	78318096	901	901	901	901	0
292	20241014	145100	78318096	901	901	901	901	0
293	20241014	145000	78318096	901	901	901	901	2
294	20241014	144900	78316294	901	901	901	901	0
295	20241014	144800	78316294	901	901	901	901	0
296	20241014	144700	78316294	901	901	901	901	1
297	20241014	144600	78315393	901	901	901	901	0
298	20241014	144500	78315393	901	901	901	901	1
299	20241014	144400	78314492	897	899	899	897	394
300	20241014	144300	77960773	901	901	901	901	0
301	20241014	144200	77960773	901	901	901	901	0
302	20241014	144100	77960773	901	901	901	901	0
303	20241014	144000	77960773	901	901	901	901	0
304	20241014	143900	77960773	901	901	901	901	0
305	20241014	143800	77960773	901	901	901	901	2
306	20241014	143700	77958971	899	899	901	899	150
307	20241014	143600	77824061	899	899	899	899	4
308	20241014	143500	77820465	898	898	898	898	0
309	20241014	143400	77820465	898	898	898	898	2
310	20241014	143300	77818669	898	899	899	898	3
311	20241014	143200	77815973	899	899	899	899	50
312	20241014	143100	77771023	899	899	899	899	0
313	20241014	143000	77771023	899	899	899	899	10
314	20241014	142900	77762033	899	899	899	899	10
315	20241014	142800	77753043	892	892	892	892	0
316	20241014	142700	77753043	892	892	892	892	0
317	20241014	142600	77753043	892	892	892	892	0
318	20241014	142500	77753043	892	892	892	892	0
319	20241014	142400	77753043	892	892	892	892	0
320	20241014	142300	77753043	892	892	892	892	0
321	20241014	142200	77753043	892	892	892	892	0
322	20241014	142100	77753043	892	892	892	892	0
323	20241014	142000	77753043	892	892	892	892	0
324	20241014	141900	77753043	892	892	892	892	0
325	20241014	141800	77753043	892	892	892	892	0
326	20241014	141700	77753043	892	892	892	892	0
327	20241014	141600	77753043	892	892	892	892	0
328	20241014	141500	77753043	892	892	892	892	0
329	20241014	141400	77753043	892	894	894	892	463
330	20241014	141300	77339864	894	894	894	894	0
331	20241014	141200	77339864	894	894	894	894	0
332	20241014	141100	77339864	894	894	894	894	0
333	20241014	141000	77339864	894	894	894	894	0
334	20241014	140900	77339864	894	894	894	894	0
335	20241014	140800	77339864	894	894	894	894	38
336	20241014	140700	77305892	894	894	894	894	171
337	20241014	140600	77153018	894	894	894	894	300
338	20241014	140500	76884818	894	894	894	894	2
339	20241014	140400	76883030	894	894	894	894	0
340	20241014	140300	76883030	894	894	894	894	0
341	20241014	140200	76883030	894	894	894	894	0
342	20241014	140100	76883030	894	894	894	894	102
343	20241014	140000	76791842	894	894	894	894	301
344	20241014	135900	76522748	894	894	894	894	260
345	20241014	135800	76290308	894	894	894	894	50
346	20241014	135700	76245608	894	893	894	893	1100
347	20241014	135600	75263166	893	893	893	893	340
348	20241014	135500	74959546	892	892	892	892	8
349	20241014	135400	74952410	892	892	892	892	0
350	20241014	135300	74952410	892	892	892	892	0
351	20241014	135200	74952410	892	893	893	892	135
352	20241014	135100	74831857	894	894	894	894	341
353	20241014	135000	74527003	894	894	894	894	564
354	20241014	134900	74022787	894	894	894	894	0
355	20241014	134800	74022787	894	894	894	894	1
356	20241014	134700	74021893	894	894	894	894	0
357	20241014	134600	74021893	894	894	894	894	160
358	20241014	134500	73878853	893	893	893	893	0
359	20241014	134400	73878853	893	893	893	893	0
360	20241014	134300	73878853	893	893	893	893	0
361	20241014	134200	73878853	893	893	893	893	0
362	20241014	134100	73878853	893	893	893	893	1276
363	20241014	134000	72739385	893	893	893	893	1
364	20241014	133900	72738492	893	893	893	893	81
365	20241014	133800	72666159	893	893	893	893	2
366	20241014	133700	72664373	893	893	893	893	3
367	20241014	133600	72661694	894	894	894	894	10
368	20241014	133500	72652754	894	894	894	894	55
369	20241014	133400	72603584	894	894	894	894	3
370	20241014	133300	72600902	894	894	894	894	4
371	20241014	133200	72597326	894	890	894	890	280
372	20241014	133100	72347406	890	890	890	890	0
373	20241014	133000	72347406	890	890	890	890	82
374	20241014	132900	72274426	890	893	893	890	1037
375	20241014	132800	71350320	893	893	893	893	7
376	20241014	132700	71344069	895	897	900	895	1918
377	20241014	132600	69624377	896	900	900	896	156
378	20241014	132500	69484521	900	900	900	900	0
379	20241014	132400	69484521	900	900	900	900	12
380	20241014	132300	69473721	900	900	900	900	0
381	20241014	132200	69473721	900	900	900	900	0
382	20241014	132100	69473721	900	900	900	900	0
383	20241014	132000	69473721	900	900	900	900	300
384	20241014	131900	69203721	902	902	902	902	0
385	20241014	131800	69203721	902	902	902	902	0
386	20241014	131700	69203721	902	902	902	902	0
387	20241014	131600	69203721	902	902	902	902	50
388	20241014	131500	69158621	902	902	902	902	0
389	20241014	131400	69158621	902	902	902	902	0
390	20241014	131300	69158621	902	902	902	902	0
391	20241014	131200	69158621	902	902	902	902	100
392	20241014	131100	69068421	902	902	902	902	70
393	20241014	131000	69005281	896	896	896	896	0
394	20241014	130900	69005281	896	900	900	896	1751
395	20241014	130800	67431261	903	903	903	903	0
396	20241014	130700	67431261	903	903	903	900	343
397	20241014	130600	67121962	903	903	903	903	0
398	20241014	130500	67121962	903	903	903	903	0
399	20241014	130400	67121962	903	903	903	903	0
400	20241014	130300	67121962	903	903	903	903	0
401	20241014	130200	67121962	903	903	903	903	0
402	20241014	130100	67121962	903	903	903	903	0
403	20241014	130000	67121962	903	906	906	903	321
404	20241014	125900	66831381	907	907	907	907	54
405	20241014	125800	66782403	907	907	907	907	0
406	20241014	125700	66782403	907	907	907	907	0
407	20241014	125600	66782403	907	907	907	907	0
408	20241014	125500	66782403	907	907	907	907	0
409	20241014	125400	66782403	907	907	907	907	0
410	20241014	125300	66782403	907	907	907	907	0
411	20241014	125200	66782403	907	907	907	907	58
412	20241014	125100	66729797	907	907	907	907	10
413	20241014	125000	66720727	907	907	907	907	0
414	20241014	124900	66720727	907	907	907	907	172
415	20241014	124800	66564723	907	907	907	907	0
416	20241014	124700	66564723	907	907	907	907	0
417	20241014	124600	66564723	907	907	907	907	0
418	20241014	124500	66564723	907	907	907	907	0
419	20241014	124400	66564723	907	907	907	907	0
420	20241014	124300	66564723	907	908	908	907	73
421	20241014	124200	66498501	908	908	908	908	0
422	20241014	124100	66498501	908	908	908	908	0
423	20241014	124000	66498501	908	908	908	908	0
424	20241014	123900	66498501	908	908	908	908	50
425	20241014	123800	66453101	915	915	915	915	500
426	20241014	123700	65995601	915	915	915	915	0
427	20241014	123600	65995601	915	915	915	915	0
428	20241014	123500	65995601	915	915	915	915	0
429	20241014	123400	65995601	915	915	915	915	0
430	20241014	123300	65995601	915	915	915	915	0
431	20241014	123200	65995601	915	915	915	915	0
432	20241014	123100	65995601	915	915	915	915	0
433	20241014	123000	65995601	915	915	915	915	0
434	20241014	122900	65995601	915	915	915	915	0
435	20241014	122800	65995601	915	915	915	915	0
436	20241014	122700	65995601	915	915	915	915	0
437	20241014	122600	65995601	915	915	915	915	80
438	20241014	122500	65922401	918	918	918	918	0
439	20241014	122400	65922401	918	918	918	918	0
440	20241014	122300	65922401	918	918	918	918	0
441	20241014	122200	65922401	918	918	918	918	0
442	20241014	122100	65922401	918	918	918	918	0
443	20241014	122000	65922401	918	918	918	918	0
444	20241014	121900	65922401	918	918	918	918	0
445	20241014	121800	65922401	918	918	918	918	0
446	20241014	121700	65922401	918	917	918	917	100
447	20241014	121600	65830631	918	909	918	909	533
448	20241014	121500	65345427	906	906	906	906	0
449	20241014	121400	65345427	906	906	906	906	0
450	20241014	121300	65345427	906	906	906	906	0
451	20241014	121200	65345427	906	906	906	906	0
452	20241014	121100	65345427	906	906	906	906	0
453	20241014	121000	65345427	906	906	906	906	0
454	20241014	120900	65345427	906	906	906	906	0
455	20241014	120800	65345427	906	906	906	906	0
456	20241014	120700	65345427	906	906	906	906	0
457	20241014	120600	65345427	906	906	906	906	0
458	20241014	120500	65345427	906	906	906	906	0
459	20241014	120400	65345427	906	906	906	906	0
460	20241014	120300	65345427	906	906	906	906	3
461	20241014	120200	65342709	909	909	909	909	0
462	20241014	120100	65342709	909	909	909	909	30
463	20241014	120000	65315439	909	909	909	909	6
464	20241014	115900	65309985	910	910	910	910	0
465	20241014	115800	65309985	910	910	910	910	0
466	20241014	115700	65309985	910	910	910	910	0
467	20241014	115600	65309985	910	910	910	910	0
468	20241014	115500	65309985	910	910	910	910	0
469	20241014	115400	65309985	910	910	910	910	0
470	20241014	115300	65309985	910	910	910	910	0
471	20241014	115200	65309985	910	910	910	910	0
472	20241014	115100	65309985	910	910	910	910	0
473	20241014	115000	65309985	910	910	910	910	0
474	20241014	114900	65309985	910	910	910	910	0
475	20241014	114800	65309985	910	910	910	910	0
476	20241014	114700	65309985	910	910	910	910	0
477	20241014	114600	65309985	910	910	910	910	0
478	20241014	114500	65309985	910	910	910	910	0
479	20241014	114400	65309985	910	910	910	910	0
480	20241014	114300	65309985	910	910	910	910	0
481	20241014	114200	65309985	910	910	910	910	0
482	20241014	114100	65309985	910	910	910	910	0
483	20241014	114000	65309985	910	910	910	910	0
484	20241014	113900	65309985	910	910	910	910	0
485	20241014	113800	65309985	910	910	910	910	0
486	20241014	113700	65309985	910	910	910	910	0
487	20241014	113600	65309985	910	910	910	910	0
488	20241014	113500	65309985	910	910	910	910	0
489	20241014	113400	65309985	910	910	910	910	0
490	20241014	113300	65309985	910	909	910	909	67
491	20241014	113200	65249025	910	910	910	910	0
492	20241014	113100	65249025	910	909	910	909	50
493	20241014	113000	65203546	913	913	913	913	0
494	20241014	112900	65203546	913	913	913	913	0
495	20241014	112800	65203546	913	913	913	913	0
496	20241014	112700	65203546	913	913	913	913	0
497	20241014	112600	65203546	913	913	913	913	0
498	20241014	112500	65203546	913	913	913	913	0
499	20241014	112400	65203546	913	913	913	913	0
500	20241014	112300	65203546	913	901	916	901	16
501	20241014	112200	65189015	903	914	914	901	20
502	20241014	112100	65170833	918	918	918	918	0
503	20241014	112000	65170833	918	907	918	907	20
504	20241014	111900	65152597	906	906	906	906	0
505	20241014	111800	65152597	906	906	906	906	0
506	20241014	111700	65152597	906	906	906	906	0
507	20241014	111600	65152597	906	906	906	906	0
508	20241014	111500	65152597	906	906	906	906	0
509	20241014	111400	65152597	906	906	906	906	144
510	20241014	111300	65022133	906	906	906	906	50
511	20241014	111200	64976833	906	905	906	905	52
512	20241014	111100	64929771	905	905	905	905	20
513	20241014	111000	64911671	905	905	905	905	0
514	20241014	110900	64911671	905	905	905	905	19
515	20241014	110800	64894476	905	905	905	905	0
516	20241014	110700	64894476	905	905	905	905	0
517	20241014	110600	64894476	905	905	905	905	5
518	20241014	110500	64889951	905	905	905	905	0
519	20241014	110400	64889951	905	905	905	905	0
520	20241014	110300	64889951	905	905	905	905	1
521	20241014	110200	64889046	905	901	905	901	141
522	20241014	110100	64761885	906	906	906	906	1
523	20241014	110000	64760979	906	906	906	906	4
524	20241014	105900	64757355	905	905	905	905	0
525	20241014	105800	64757355	905	905	905	905	5
526	20241014	105700	64752830	904	904	904	904	0
527	20241014	105600	64752830	904	904	904	904	0
528	20241014	105500	64752830	904	904	904	904	135
529	20241014	105400	64630790	905	905	905	905	0
530	20241014	105300	64630790	905	905	905	905	0
531	20241014	105200	64630790	905	905	905	905	0
532	20241014	105100	64630790	905	905	905	905	2333
533	20241014	105000	62519425	905	905	905	905	347
534	20241014	104900	62205390	906	906	906	906	0
535	20241014	104800	62205390	906	906	906	906	1
536	20241014	104700	62204484	905	905	905	905	1418
537	20241014	104600	60921194	899	901	901	899	211
538	20241014	104500	60731384	901	906	906	901	219
539	20241014	104400	60533832	906	915	915	906	2419
540	20241014	104300	58334950	915	915	915	915	1
541	20241014	104200	58334035	913	913	913	913	0
542	20241014	104100	58334035	913	913	913	913	0
543	20241014	104000	58334035	913	913	913	913	0
544	20241014	103900	58334035	913	913	913	913	0
545	20241014	103800	58334035	913	913	913	913	0
546	20241014	103700	58334035	913	914	914	913	22
547	20241014	103600	58313932	913	913	913	913	0
548	20241014	103500	58313932	913	913	913	913	0
549	20241014	103400	58313932	913	913	913	913	79
550	20241014	103300	58241805	912	912	912	912	0
551	20241014	103200	58241805	912	912	912	912	0
552	20241014	103100	58241805	912	912	912	912	0
553	20241014	103000	58241805	912	912	912	912	0
554	20241014	102900	58241805	912	912	912	912	0
555	20241014	102800	58241805	912	912	912	912	0
556	20241014	102700	58241805	912	912	912	912	350
557	20241014	102600	57922605	910	920	920	910	1283
558	20241014	102500	56751919	921	921	921	921	195
559	20241014	102400	56572324	921	921	921	921	0
560	20241014	102300	56572324	921	921	921	921	0
561	20241014	102200	56572324	921	921	921	921	3
562	20241014	102100	56569561	923	923	923	923	0
563	20241014	102000	56569561	923	923	923	923	0
564	20241014	101900	56569561	923	923	923	923	0
565	20241014	101800	56569561	923	923	923	923	0
566	20241014	101700	56569561	923	923	923	923	0
567	20241014	101600	56569561	923	923	923	923	0
568	20241014	101500	56569561	923	923	923	923	1
569	20241014	101400	56568638	925	925	925	925	1
570	20241014	101300	56567713	929	929	929	929	0
571	20241014	101200	56567713	929	929	929	929	1
572	20241014	101100	56566784	928	928	928	928	20
573	20241014	101000	56548224	929	929	929	929	0
574	20241014	100900	56548224	929	929	929	929	0
575	20241014	100800	56548224	929	929	929	929	10
576	20241014	100700	56538934	929	928	929	928	707
577	20241014	100600	55882837	928	928	928	928	1981
578	20241014	100500	54044469	928	920	928	919	426
579	20241014	100400	53651246	920	914	920	914	17
580	20241014	100300	53635653	913	909	913	909	559
581	20241014	100200	53126537	906	906	906	906	80
582	20241014	100100	53054057	906	906	906	906	5
583	20241014	100000	53049527	906	906	906	906	0
584	20241014	095900	53049527	906	906	906	906	0
585	20241014	095800	53049527	906	906	906	906	65
586	20241014	095700	52990637	903	910	910	903	385
587	20241014	095600	52641915	910	897	910	897	240
588	20241014	095500	52424630	896	894	896	894	1430
589	20241014	095400	51144049	894	891	894	891	3
590	20241014	095300	51141371	889	885	889	885	1806
591	20241014	095200	49541256	884	882	884	878	2239
592	20241014	095100	47572809	882	876	882	874	1429
593	20241014	095000	46317268	876	873	876	873	549
594	20241014	094900	45836451	871	869	871	860	5713
595	20241014	094800	40883928	869	876	887	869	3160
596	20241014	094700	38128374	869	891	891	869	2012
597	20241014	094600	36358387	891	889	893	882	1608
598	20241014	094500	34935447	880	890	893	860	6308
599	20241014	094400	29393245	890	893	893	890	5800
600	20241014	094300	24224858	901	905	905	893	4511
601	20241014	094200	20171956	905	906	906	905	500
602	20241014	094100	19719447	905	907	907	905	322
603	20241014	094000	19427716	910	910	910	910	7
604	20241014	093900	19421346	910	911	911	910	140
605	20241014	093800	19293826	912	906	912	906	362
606	20241014	093700	18965728	906	907	907	906	492
607	20241014	093600	18519576	913	910	913	901	5142
608	20241014	093500	13866639	910	910	910	910	430
609	20241014	093400	13475339	910	911	911	910	3283
610	20241014	093300	10486126	911	913	913	911	1118
611	20241014	093200	9465596	913	914	914	913	4021
612	20241014	093100	5792582	913	920	920	913	915
613	20241014	093000	4954227	920	921	921	920	161
614	20241014	092900	4806087	921	921	921	921	501
615	20241014	092800	4344666	921	921	921	921	1300
616	20241014	092700	3147366	920	921	932	920	1102
617	20241014	092600	2132408	920	923	923	920	301
618	20241014	092500	1855104	933	932	933	922	405
619	20241014	092400	1481063	923	926	926	922	200
620	20241014	092300	1296359	925	925	925	925	0
621	20241014	092200	1296359	925	935	935	925	575
622	20241014	092100	760384	936	937	937	936	5
623	20241014	092000	755701	937	939	939	937	21
624	20241014	091900	736006	940	939	940	939	14
625	20241014	091800	722859	939	940	941	939	83
626	20241014	091700	644842	941	943	943	941	14
627	20241014	091600	631656	943	943	943	943	10
628	20241014	091500	622226	945	945	945	945	10
629	20241014	091400	612776	945	946	946	945	21
630	20241014	091300	592921	946	949	949	946	23
631	20241014	091200	571123	951	957	957	951	55
632	20241014	091100	518506	957	960	960	957	63
633	20241014	091000	458029	966	966	966	966	0
634	20241014	090900	458029	966	964	966	964	2
635	20241014	090800	456099	962	962	962	962	1
636	20241014	090700	455137	960	960	960	960	0
637	20241014	090600	455137	960	960	960	960	0
638	20241014	090500	455137	960	960	960	960	95
639	20241014	090400	363937	958	955	958	955	56
640	20241014	090300	310453	954	954	954	954	20
641	20241014	090200	291373	955	955	955	955	1
642	20241014	090100	290418	946	937	946	935	118
643	20241014	090000	179838	927	927	927	927	194