KissMeData/060240/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	194100	24414492	893	893	893	893	10
3	20241015	194000	24414492	893	893	893	893	0
4	20241015	193900	24414492	893	893	893	893	0
5	20241015	193800	24414492	893	893	893	893	0
6	20241015	193700	24414492	893	893	893	893	0
7	20241015	193600	24414492	893	893	893	893	0
8	20241015	193500	24414492	893	893	893	893	0
9	20241015	193400	24414492	893	893	893	893	0
10	20241015	193300	24414492	893	893	893	893	0
11	20241015	193200	24414492	893	893	893	893	0
12	20241015	193100	24414492	893	893	893	893	0
13	20241015	193000	24414492	893	893	893	893	0
14	20241015	192900	24414492	893	893	893	893	0
15	20241015	192800	24414492	893	893	893	893	0
16	20241015	192700	24414492	893	893	893	893	0
17	20241015	192600	24414492	893	893	893	893	0
18	20241015	192500	24414492	893	893	893	893	0
19	20241015	192400	24414492	893	893	893	893	0
20	20241015	192300	24414492	893	893	893	893	0
21	20241015	192200	24414492	893	893	893	893	0
22	20241015	192100	24414492	893	893	893	893	0
23	20241015	192000	24414492	893	893	893	893	0
24	20241015	191900	24414492	893	893	893	893	0
25	20241015	191800	24414492	893	893	893	893	0
26	20241015	191700	24414492	893	893	893	893	0
27	20241015	191600	24414492	893	893	893	893	0
28	20241015	191500	24414492	893	893	893	893	0
29	20241015	191400	24414492	893	893	893	893	0
30	20241015	191300	24414492	893	893	893	893	0
31	20241015	191200	24414492	893	893	893	893	0
32	20241015	191100	24414492	893	893	893	893	10
33	20241015	191000	24414492	893	893	893	893	0
34	20241015	190900	24414492	893	893	893	893	0
35	20241015	190800	24414492	893	893	893	893	0
36	20241015	190700	24414492	893	893	893	893	0
37	20241015	190600	24414492	893	893	893	893	0
38	20241015	190500	24414492	893	893	893	893	0
39	20241015	190400	24414492	893	893	893	893	0
40	20241015	190300	24414492	893	893	893	893	0
41	20241015	190200	24414492	893	893	893	893	0
42	20241015	190100	24414492	893	893	893	893	0
43	20241015	190000	24414492	893	893	893	893	0
44	20241015	185900	24414492	893	893	893	893	0
45	20241015	185800	24414492	893	893	893	893	0
46	20241015	185700	24414492	893	893	893	893	0
47	20241015	185600	24414492	893	893	893	893	0
48	20241015	185500	24414492	893	893	893	893	0
49	20241015	185400	24414492	893	893	893	893	0
50	20241015	185300	24414492	893	893	893	893	0
51	20241015	185200	24414492	893	893	893	893	0
52	20241015	185100	24414492	893	893	893	893	0
53	20241015	185000	24414492	893	893	893	893	0
54	20241015	184900	24414492	893	893	893	893	0
55	20241015	184800	24414492	893	893	893	893	0
56	20241015	184700	24414492	893	893	893	893	0
57	20241015	184600	24414492	893	893	893	893	0
58	20241015	184500	24414492	893	893	893	893	0
59	20241015	184400	24414492	893	893	893	893	0
60	20241015	184300	24414492	893	893	893	893	0
61	20241015	184200	24414492	893	893	893	893	0
62	20241015	184100	24414492	893	893	893	893	10
63	20241015	184000	24414492	893	893	893	893	0
64	20241015	183900	24414492	893	893	893	893	0
65	20241015	183800	24414492	893	893	893	893	0
66	20241015	183700	24414492	893	893	893	893	0
67	20241015	183600	24414492	893	893	893	893	0
68	20241015	183500	24414492	893	893	893	893	0
69	20241015	183400	24414492	893	893	893	893	0
70	20241015	183300	24414492	893	893	893	893	0
71	20241015	183200	24414492	893	893	893	893	0
72	20241015	183100	24414492	893	893	893	893	0
73	20241015	183000	24414492	893	893	893	893	0
74	20241015	182900	24414492	893	893	893	893	0
75	20241015	182800	24414492	893	893	893	893	0
76	20241015	182700	24414492	893	893	893	893	0
77	20241015	182600	24414492	893	893	893	893	0
78	20241015	182500	24414492	893	893	893	893	0
79	20241015	182400	24414492	893	893	893	893	0
80	20241015	182300	24414492	893	893	893	893	0
81	20241015	182200	24414492	893	893	893	893	0
82	20241015	182100	24414492	893	893	893	893	0
83	20241015	182000	24414492	893	893	893	893	0
84	20241015	181900	24414492	893	893	893	893	0
85	20241015	181800	24414492	893	893	893	893	0
86	20241015	181700	24414492	893	893	893	893	0
87	20241015	181600	24414492	893	893	893	893	0
88	20241015	181500	24414492	893	893	893	893	0
89	20241015	181400	24414492	893	893	893	893	0
90	20241015	181300	24414492	893	893	893	893	0
91	20241015	181200	24414492	893	893	893	893	0
92	20241015	181100	24414492	893	893	893	893	10
93	20241015	181000	24414492	893	893	893	893	0
94	20241015	180900	24414492	893	893	893	893	0
95	20241015	180800	24414492	893	893	893	893	0
96	20241015	180700	24414492	893	893	893	893	0
97	20241015	180600	24414492	893	893	893	893	0
98	20241015	180500	24414492	893	893	893	893	0
99	20241015	180400	24414492	893	893	893	893	0
100	20241015	180300	24414492	893	893	893	893	0
101	20241015	180200	24414492	893	893	893	893	0
102	20241015	180100	24414492	893	893	893	893	0
103	20241015	180000	24414492	893	893	893	893	0
104	20241015	175900	24414492	893	893	893	893	0
105	20241015	175800	24414492	893	893	893	893	0
106	20241015	175700	24414492	893	893	893	893	0
107	20241015	175600	24414492	893	893	893	893	0
108	20241015	175500	24414492	893	893	893	893	0
109	20241015	175400	24414492	893	893	893	893	0
110	20241015	175300	24414492	893	893	893	893	0
111	20241015	175200	24414492	893	893	893	893	0
112	20241015	175100	24414492	893	893	893	893	0
113	20241015	175000	24414492	893	893	893	893	0
114	20241015	174900	24414492	893	893	893	893	0
115	20241015	174800	24414492	893	893	893	893	0
116	20241015	174700	24414492	893	893	893	893	0
117	20241015	174600	24414492	893	893	893	893	0
118	20241015	174500	24414492	893	893	893	893	0
119	20241015	174400	24414492	893	893	893	893	0
120	20241015	174300	24414492	893	893	893	893	0
121	20241015	174200	24414492	893	893	893	893	0
122	20241015	174100	24414492	893	893	893	893	10
123	20241015	174000	24414492	893	893	893	893	0
124	20241015	173900	24414492	893	893	893	893	0
125	20241015	173800	24414492	893	893	893	893	0
126	20241015	173700	24414492	893	893	893	893	0
127	20241015	173600	24414492	893	893	893	893	0
128	20241015	173500	24414492	893	893	893	893	0
129	20241015	173400	24414492	893	893	893	893	0
130	20241015	173300	24414492	893	893	893	893	0
131	20241015	173200	24414492	893	893	893	893	0
132	20241015	173100	24414492	893	893	893	893	0
133	20241015	173000	24414492	893	893	893	893	0
134	20241015	172900	24414492	893	893	893	893	0
135	20241015	172800	24414492	893	893	893	893	0
136	20241015	172700	24414492	893	893	893	893	0
137	20241015	172600	24414492	893	893	893	893	0
138	20241015	172500	24414492	893	893	893	893	0
139	20241015	172400	24414492	893	893	893	893	0
140	20241015	172300	24414492	893	893	893	893	0
141	20241015	172200	24414492	893	893	893	893	0
142	20241015	172100	24414492	893	893	893	893	0
143	20241015	172000	24414492	893	893	893	893	0
144	20241015	171900	24414492	893	893	893	893	0
145	20241015	171800	24414492	893	893	893	893	0
146	20241015	171700	24414492	893	893	893	893	0
147	20241015	171600	24414492	893	893	893	893	0
148	20241015	171500	24414492	893	893	893	893	0
149	20241015	171400	24414492	893	893	893	893	0
150	20241015	171300	24414492	893	893	893	893	0
151	20241015	171200	24414492	893	893	893	893	0
152	20241015	171100	24414492	893	893	893	893	10
153	20241015	171000	24414492	893	893	893	893	0
154	20241015	170900	24414492	893	893	893	893	0
155	20241015	170800	24414492	893	893	893	893	0
156	20241015	170700	24414492	893	893	893	893	0
157	20241015	170600	24414492	893	893	893	893	0
158	20241015	170500	24414492	893	893	893	893	0
159	20241015	170400	24414492	893	893	893	893	0
160	20241015	170300	24414492	893	893	893	893	0
161	20241015	170200	24414492	893	893	893	893	0
162	20241015	170100	24414492	893	893	893	893	0
163	20241015	170000	24414492	893	893	893	893	0
164	20241015	165900	24414492	893	893	893	893	0
165	20241015	165800	24414492	893	893	893	893	0
166	20241015	165700	24414492	893	893	893	893	0
167	20241015	165600	24414492	893	893	893	893	0
168	20241015	165500	24414492	893	893	893	893	0
169	20241015	165400	24414492	893	893	893	893	0
170	20241015	165300	24414492	893	893	893	893	0
171	20241015	165200	24414492	893	893	893	893	0
172	20241015	165100	24414492	893	893	893	893	0
173	20241015	165000	24414492	893	893	893	893	0
174	20241015	164900	24414492	893	893	893	893	0
175	20241015	164800	24414492	893	893	893	893	0
176	20241015	164700	24414492	893	893	893	893	0
177	20241015	164600	24414492	893	893	893	893	0
178	20241015	164500	24414492	893	893	893	893	0
179	20241015	164400	24414492	893	893	893	893	0
180	20241015	164300	24414492	893	893	893	893	0
181	20241015	164200	24414492	893	893	893	893	0
182	20241015	164100	24414492	893	893	893	893	10
183	20241015	164000	24414492	893	893	893	893	0
184	20241015	163900	24414492	893	893	893	893	0
185	20241015	163800	24414492	893	893	893	893	0
186	20241015	163700	24414492	893	893	893	893	0
187	20241015	163600	24414492	893	893	893	893	0
188	20241015	163500	24414492	893	893	893	893	0
189	20241015	163400	24414492	893	893	893	893	0
190	20241015	163300	24414492	893	893	893	893	0
191	20241015	163200	24414492	893	893	893	893	0
192	20241015	163100	24414492	893	893	893	893	0
193	20241015	163000	24414492	893	893	893	893	0
194	20241015	162900	24414492	893	893	893	893	0
195	20241015	162800	24414492	893	893	893	893	0
196	20241015	162700	24414492	893	893	893	893	0
197	20241015	162600	24414492	893	893	893	893	0
198	20241015	162500	24414492	893	893	893	893	0
199	20241015	162400	24414492	893	893	893	893	0
200	20241015	162300	24414492	893	893	893	893	0
201	20241015	162200	24414492	893	893	893	893	0
202	20241015	162100	24414492	893	893	893	893	0
203	20241015	162000	24414492	893	893	893	893	0
204	20241015	161900	24414492	893	893	893	893	0
205	20241015	161800	24414492	893	893	893	893	0
206	20241015	161700	24414492	893	893	893	893	0
207	20241015	161600	24414492	893	893	893	893	0
208	20241015	161500	24414492	893	893	893	893	0
209	20241015	161400	24414492	893	893	893	893	0
210	20241015	161300	24414492	893	893	893	893	0
211	20241015	161200	24414492	893	893	893	893	0
212	20241015	161100	24414492	893	893	893	893	10
213	20241015	161000	24414492	893	893	893	893	0
214	20241015	160900	24414492	893	893	893	893	0
215	20241015	160800	24414492	893	893	893	893	0
216	20241015	160700	24414492	893	893	893	893	0
217	20241015	160600	24414492	893	893	893	893	0
218	20241015	160500	24414492	893	893	893	893	0
219	20241015	160400	24414492	893	893	893	893	0
220	20241015	160300	24414492	893	893	893	893	0
221	20241015	160200	24414492	893	893	893	893	0
222	20241015	160100	24414492	893	893	893	893	0
223	20241015	160000	24414492	893	893	893	893	0
224	20241015	155900	24414492	893	893	893	893	0
225	20241015	155800	24414492	893	893	893	893	0
226	20241015	155700	24414492	893	893	893	893	0
227	20241015	155600	24414492	893	893	893	893	0
228	20241015	155500	24414492	893	893	893	893	0
229	20241015	155400	24414492	893	893	893	893	0
230	20241015	155300	24414492	893	893	893	893	0
231	20241015	155200	24414492	893	893	893	893	0
232	20241015	155100	24414492	893	893	893	893	0
233	20241015	155000	24414492	893	893	893	893	0
234	20241015	154900	24414492	893	893	893	893	0
235	20241015	154800	24414492	893	893	893	893	0
236	20241015	154700	24414492	893	893	893	893	0
237	20241015	154600	24414492	893	893	893	893	0
238	20241015	154500	24414492	893	893	893	893	0
239	20241015	154400	24414492	893	893	893	893	0
240	20241015	154300	24414492	893	893	893	893	0
241	20241015	154200	24414492	893	893	893	893	0
242	20241015	154100	24414492	893	893	893	893	10
243	20241015	154000	24414492	893	893	893	893	0
244	20241015	153900	24414492	893	893	893	893	0
245	20241015	153800	24414492	893	893	893	893	0
246	20241015	153700	24414492	893	893	893	893	0
247	20241015	153600	24414492	893	893	893	893	0
248	20241015	153500	24414492	893	893	893	893	0
249	20241015	153400	24414492	893	893	893	893	0
250	20241015	153300	24414492	893	893	893	893	0
251	20241015	153200	24414492	893	893	893	893	0
252	20241015	153100	24414492	893	893	893	893	0
253	20241015	153000	24414492	893	893	893	893	10
254	20241015	152900	24405562	890	890	890	890	0
255	20241015	152800	24405562	890	890	890	890	0
256	20241015	152700	24405562	890	890	890	890	0
257	20241015	152600	24405562	890	890	890	890	0
258	20241015	152500	24405562	890	890	890	890	0
259	20241015	152400	24405562	890	890	890	890	0
260	20241015	152300	24405562	890	890	890	890	0
261	20241015	152200	24405562	890	890	890	890	0
262	20241015	152100	24405562	890	890	890	890	0
263	20241015	152000	24405562	890	890	890	890	0
264	20241015	151900	24405562	890	890	890	890	0
265	20241015	151800	24405562	890	890	890	890	0
266	20241015	151700	24405562	890	890	890	890	68
267	20241015	151600	24345042	893	893	893	893	0
268	20241015	151500	24345042	893	893	893	893	201
269	20241015	151400	24165549	893	892	893	892	673
270	20241015	151300	23565190	891	891	891	891	6
271	20241015	151200	23559844	891	891	891	891	21
272	20241015	151100	23541133	891	891	891	891	0
273	20241015	151000	23541133	891	892	892	891	172
274	20241015	150900	23387731	892	892	892	892	0
275	20241015	150800	23387731	892	892	892	892	0
276	20241015	150700	23387731	892	892	892	892	0
277	20241015	150600	23387731	892	892	892	892	0
278	20241015	150500	23387731	892	892	892	892	0
279	20241015	150400	23387731	892	892	892	892	0
280	20241015	150300	23387731	892	892	892	892	0
281	20241015	150200	23387731	892	892	892	892	0
282	20241015	150100	23387731	892	892	892	892	1
283	20241015	150000	23386839	889	889	889	889	0
284	20241015	145900	23386839	889	889	889	889	0
285	20241015	145800	23386839	889	889	889	889	0
286	20241015	145700	23386839	889	889	889	889	0
287	20241015	145600	23386839	889	889	889	889	0
288	20241015	145500	23386839	889	889	889	889	271
289	20241015	145400	23145920	889	890	890	889	1483
290	20241015	145300	21827297	893	893	893	893	0
291	20241015	145200	21827297	893	893	893	893	0
292	20241015	145100	21827297	893	893	893	893	0
293	20241015	145000	21827297	893	893	893	893	0
294	20241015	144900	21827297	893	893	893	893	0
295	20241015	144800	21827297	893	893	893	893	1
296	20241015	144700	21826404	890	891	891	890	378
297	20241015	144600	21489737	891	891	891	891	50
298	20241015	144500	21445187	893	893	893	893	0
299	20241015	144400	21445187	893	893	893	893	0
300	20241015	144300	21445187	893	893	893	893	0
301	20241015	144200	21445187	893	893	893	893	0
302	20241015	144100	21445187	893	893	893	893	1
303	20241015	144000	21444294	893	893	893	893	0
304	20241015	143900	21444294	893	893	893	893	0
305	20241015	143800	21444294	893	893	893	893	0
306	20241015	143700	21444294	893	893	893	893	0
307	20241015	143600	21444294	893	893	893	893	0
308	20241015	143500	21444294	893	893	893	893	0
309	20241015	143400	21444294	893	893	893	893	0
310	20241015	143300	21444294	893	893	893	893	0
311	20241015	143200	21444294	893	893	893	893	0
312	20241015	143100	21444294	893	893	893	893	266
313	20241015	143000	21206756	894	894	894	894	0
314	20241015	142900	21206756	894	894	894	894	180
315	20241015	142800	21045836	895	895	895	895	0
316	20241015	142700	21045836	895	895	895	895	0
317	20241015	142600	21045836	895	895	895	895	0
318	20241015	142500	21045836	895	895	895	895	0
319	20241015	142400	21045836	895	895	895	895	0
320	20241015	142300	21045836	895	895	895	895	1
321	20241015	142200	21044941	896	896	896	896	0
322	20241015	142100	21044941	896	896	896	896	0
323	20241015	142000	21044941	896	896	896	896	0
324	20241015	141900	21044941	896	896	896	896	102
325	20241015	141800	20953549	895	895	895	895	0
326	20241015	141700	20953549	895	895	895	895	0
327	20241015	141600	20953549	895	895	895	895	0
328	20241015	141500	20953549	895	895	895	895	0
329	20241015	141400	20953549	895	895	895	895	0
330	20241015	141300	20953549	895	895	895	895	175
331	20241015	141200	20796924	897	897	897	897	0
332	20241015	141100	20796924	897	897	897	897	0
333	20241015	141000	20796924	897	897	897	897	0
334	20241015	140900	20796924	897	897	897	897	0
335	20241015	140800	20796924	897	897	897	897	0
336	20241015	140700	20796924	897	897	897	897	0
337	20241015	140600	20796924	897	897	897	897	0
338	20241015	140500	20796924	897	897	897	897	372
339	20241015	140400	20463240	895	895	895	895	0
340	20241015	140300	20463240	895	895	895	895	50
341	20241015	140200	20418490	897	897	897	897	0
342	20241015	140100	20418490	897	897	897	897	0
343	20241015	140000	20418490	897	897	897	897	112
344	20241015	135900	20318026	894	894	894	894	0
345	20241015	135800	20318026	894	894	894	894	0
346	20241015	135700	20318026	894	894	894	894	0
347	20241015	135600	20318026	894	894	894	894	101
348	20241015	135500	20227732	894	894	894	894	0
349	20241015	135400	20227732	894	894	894	894	0
350	20241015	135300	20227732	894	894	894	894	0
351	20241015	135200	20227732	894	894	894	894	0
352	20241015	135100	20227732	894	894	894	894	0
353	20241015	135000	20227732	894	894	894	894	0
354	20241015	134900	20227732	894	894	894	894	0
355	20241015	134800	20227732	894	894	894	894	0
356	20241015	134700	20227732	894	894	894	894	0
357	20241015	134600	20227732	894	894	894	894	0
358	20241015	134500	20227732	894	894	894	894	0
359	20241015	134400	20227732	894	894	894	894	0
360	20241015	134300	20227732	894	894	894	894	0
361	20241015	134200	20227732	894	894	894	894	85
362	20241015	134100	20151742	894	894	894	894	0
363	20241015	134000	20151742	894	894	894	894	0
364	20241015	133900	20151742	894	894	894	894	0
365	20241015	133800	20151742	894	894	894	894	0
366	20241015	133700	20151742	894	894	894	894	0
367	20241015	133600	20151742	894	894	894	894	0
368	20241015	133500	20151742	894	894	894	894	22
369	20241015	133400	20132074	898	898	898	898	18
370	20241015	133300	20115910	898	898	898	898	118
371	20241015	133200	20009946	898	898	898	898	115
372	20241015	133100	19906676	894	894	894	894	0
373	20241015	133000	19906676	894	894	894	894	0
374	20241015	132900	19906676	894	894	894	894	0
375	20241015	132800	19906676	894	894	894	894	0
376	20241015	132700	19906676	894	894	894	894	0
377	20241015	132600	19906676	894	894	894	894	0
378	20241015	132500	19906676	894	894	894	894	0
379	20241015	132400	19906676	894	894	894	894	0
380	20241015	132300	19906676	894	894	894	894	0
381	20241015	132200	19906676	894	894	894	894	0
382	20241015	132100	19906676	894	894	894	894	0
383	20241015	132000	19906676	894	894	894	894	0
384	20241015	131900	19906676	894	894	894	894	0
385	20241015	131800	19906676	894	894	894	894	0
386	20241015	131700	19906676	894	894	894	894	0
387	20241015	131600	19906676	894	894	894	894	0
388	20241015	131500	19906676	894	894	894	894	0
389	20241015	131400	19906676	894	894	894	894	0
390	20241015	131300	19906676	894	894	894	894	0
391	20241015	131200	19906676	894	894	894	894	0
392	20241015	131100	19906676	894	894	894	894	0
393	20241015	131000	19906676	894	894	894	894	6
394	20241015	130900	19901312	893	893	893	893	0
395	20241015	130800	19901312	893	893	893	893	0
396	20241015	130700	19901312	893	893	893	893	0
397	20241015	130600	19901312	893	893	893	893	0
398	20241015	130500	19901312	893	893	893	893	0
399	20241015	130400	19901312	893	893	893	893	0
400	20241015	130300	19901312	893	893	893	893	200
401	20241015	130200	19722712	899	899	899	899	0
402	20241015	130100	19722712	899	899	899	899	0
403	20241015	130000	19722712	899	899	899	899	0
404	20241015	125900	19722712	899	899	899	899	0
405	20241015	125800	19722712	899	899	899	899	0
406	20241015	125700	19722712	899	899	899	899	0
407	20241015	125600	19722712	899	899	899	899	0
408	20241015	125500	19722712	899	899	899	899	0
409	20241015	125400	19722712	899	899	899	899	8
410	20241015	125300	19715520	899	899	899	899	0
411	20241015	125200	19715520	899	899	899	899	0
412	20241015	125100	19715520	899	899	899	899	0
413	20241015	125000	19715520	899	899	899	899	0
414	20241015	124900	19715520	899	899	899	899	0
415	20241015	124800	19715520	899	899	899	899	0
416	20241015	124700	19715520	899	899	899	899	0
417	20241015	124600	19715520	899	899	899	899	30
418	20241015	124500	19688550	896	896	896	896	430
419	20241015	124400	19303270	896	896	896	896	200
420	20241015	124300	19124070	896	896	896	896	0
421	20241015	124200	19124070	896	896	896	896	0
422	20241015	124100	19124070	896	896	896	896	0
423	20241015	124000	19124070	896	896	896	896	0
424	20241015	123900	19124070	896	896	896	896	0
425	20241015	123800	19124070	896	896	896	896	0
426	20241015	123700	19124070	896	896	896	896	0
427	20241015	123600	19124070	896	896	896	896	0
428	20241015	123500	19124070	896	896	896	896	50
429	20241015	123400	19079270	897	897	897	897	0
430	20241015	123300	19079270	897	897	897	897	0
431	20241015	123200	19079270	897	897	897	897	0
432	20241015	123100	19079270	897	897	897	897	0
433	20241015	123000	19079270	897	897	897	897	0
434	20241015	122900	19079270	897	897	897	897	0
435	20241015	122800	19079270	897	897	897	897	0
436	20241015	122700	19079270	897	897	897	897	100
437	20241015	122600	18989570	897	897	897	897	0
438	20241015	122500	18989570	897	897	897	897	0
439	20241015	122400	18989570	897	897	897	897	0
440	20241015	122300	18989570	897	897	897	897	0
441	20241015	122200	18989570	897	897	897	897	0
442	20241015	122100	18989570	897	897	897	897	0
443	20241015	122000	18989570	897	897	897	897	0
444	20241015	121900	18989570	897	897	897	897	0
445	20241015	121800	18989570	897	897	897	897	0
446	20241015	121700	18989570	897	895	897	895	140
447	20241015	121600	18864030	897	897	897	897	20
448	20241015	121500	18846090	899	899	899	899	0
449	20241015	121400	18846090	899	899	899	899	0
450	20241015	121300	18846090	899	899	899	899	0
451	20241015	121200	18846090	899	899	899	899	0
452	20241015	121100	18846090	899	899	899	899	0
453	20241015	121000	18846090	899	899	899	899	0
454	20241015	120900	18846090	899	899	899	899	0
455	20241015	120800	18846090	899	899	899	899	0
456	20241015	120700	18846090	899	899	899	899	0
457	20241015	120600	18846090	899	899	899	899	0
458	20241015	120500	18846090	899	899	899	899	0
459	20241015	120400	18846090	899	899	899	899	0
460	20241015	120300	18846090	899	899	899	899	0
461	20241015	120200	18846090	899	899	899	899	0
462	20241015	120100	18846090	899	899	899	899	0
463	20241015	120000	18846090	899	899	899	899	0
464	20241015	115900	18846090	899	899	899	899	0
465	20241015	115800	18846090	899	899	899	899	0
466	20241015	115700	18846090	899	899	899	899	0
467	20241015	115600	18846090	899	899	899	899	0
468	20241015	115500	18846090	899	899	899	899	0
469	20241015	115400	18846090	899	899	899	899	0
470	20241015	115300	18846090	899	899	899	899	0
471	20241015	115200	18846090	899	899	899	899	0
472	20241015	115100	18846090	899	899	899	899	0
473	20241015	115000	18846090	899	899	899	899	0
474	20241015	114900	18846090	899	899	899	899	0
475	20241015	114800	18846090	899	899	899	899	0
476	20241015	114700	18846090	899	899	899	899	0
477	20241015	114600	18846090	899	899	899	899	0
478	20241015	114500	18846090	899	899	899	899	0
479	20241015	114400	18846090	899	899	899	899	0
480	20241015	114300	18846090	899	899	899	899	0
481	20241015	114200	18846090	899	899	899	899	0
482	20241015	114100	18846090	899	899	899	899	0
483	20241015	114000	18846090	899	899	899	899	0
484	20241015	113900	18846090	899	899	899	899	0
485	20241015	113800	18846090	899	899	899	899	5
486	20241015	113700	18841595	899	899	899	899	0
487	20241015	113600	18841595	899	899	899	899	0
488	20241015	113500	18841595	899	899	899	899	0
489	20241015	113400	18841595	899	899	899	899	0
490	20241015	113300	18841595	899	899	899	899	0
491	20241015	113200	18841595	899	899	899	899	0
492	20241015	113100	18841595	899	899	899	899	0
493	20241015	113000	18841595	899	894	899	893	953
494	20241015	112900	17990329	894	894	894	894	0
495	20241015	112800	17990329	894	894	894	894	0
496	20241015	112700	17990329	894	895	895	894	118
497	20241015	112600	17884819	895	895	895	895	0
498	20241015	112500	17884819	895	895	895	895	17
499	20241015	112400	17869604	902	902	902	902	0
500	20241015	112300	17869604	902	902	902	902	0
501	20241015	112200	17869604	902	902	902	902	0
502	20241015	112100	17869604	902	902	902	902	0
503	20241015	112000	17869604	902	902	902	902	0
504	20241015	111900	17869604	902	902	902	902	0
505	20241015	111800	17869604	902	902	902	902	0
506	20241015	111700	17869604	902	902	902	902	0
507	20241015	111600	17869604	902	902	902	902	0
508	20241015	111500	17869604	902	902	902	902	0
509	20241015	111400	17869604	902	902	902	902	0
510	20241015	111300	17869604	902	902	902	902	1
511	20241015	111200	17868702	900	900	900	900	63
512	20241015	111100	17812002	900	900	900	900	0
513	20241015	111000	17812002	900	900	900	900	4274
514	20241015	110900	13965402	900	900	900	899	34
515	20241015	110800	13934832	899	899	899	899	0
516	20241015	110700	13934832	899	899	899	899	0
517	20241015	110600	13934832	899	899	899	899	0
518	20241015	110500	13934832	899	899	899	899	0
519	20241015	110400	13934832	899	899	899	899	0
520	20241015	110300	13934832	899	899	899	899	0
521	20241015	110200	13934832	899	899	899	899	0
522	20241015	110100	13934832	899	899	899	899	0
523	20241015	110000	13934832	899	899	899	899	0
524	20241015	105900	13934832	899	899	899	899	0
525	20241015	105800	13934832	899	900	900	899	11
526	20241015	105700	13924934	904	904	904	904	5
527	20241015	105600	13920414	904	904	904	904	0
528	20241015	105500	13920414	904	904	904	904	0
529	20241015	105400	13920414	904	904	904	904	0
530	20241015	105300	13920414	904	904	904	904	0
531	20241015	105200	13920414	904	904	904	904	0
532	20241015	105100	13920414	904	904	904	904	0
533	20241015	105000	13920414	904	904	904	904	0
534	20241015	104900	13920414	904	904	904	904	0
535	20241015	104800	13920414	904	904	904	904	0
536	20241015	104700	13920414	904	904	904	904	0
537	20241015	104600	13920414	904	904	904	904	30
538	20241015	104500	13893294	900	900	900	900	0
539	20241015	104400	13893294	900	900	900	900	1
540	20241015	104300	13892394	904	904	904	904	0
541	20241015	104200	13892394	904	904	904	904	0
542	20241015	104100	13892394	904	904	904	904	0
543	20241015	104000	13892394	904	904	904	904	0
544	20241015	103900	13892394	904	903	904	903	37
545	20241015	103800	13858947	901	900	901	900	580
546	20241015	103700	13336881	899	899	899	899	0
547	20241015	103600	13336881	899	899	899	899	53
548	20241015	103500	13289234	899	899	899	899	0
549	20241015	103400	13289234	899	899	899	899	0
550	20241015	103300	13289234	899	899	899	899	0
551	20241015	103200	13289234	899	899	899	899	0
552	20241015	103100	13289234	899	899	899	899	0
553	20241015	103000	13289234	899	899	899	899	296
554	20241015	102900	13023130	899	899	899	899	0
555	20241015	102800	13023130	899	899	899	899	0
556	20241015	102700	13023130	899	899	899	899	0
557	20241015	102600	13023130	899	899	899	899	1
558	20241015	102500	13022231	899	899	899	899	0
559	20241015	102400	13022231	899	899	899	899	0
560	20241015	102300	13022231	899	899	899	899	0
561	20241015	102200	13022231	899	899	899	899	0
562	20241015	102100	13022231	899	899	899	899	0
563	20241015	102000	13022231	899	899	899	899	0
564	20241015	101900	13022231	899	899	899	899	143
565	20241015	101800	12893674	899	899	899	899	15
566	20241015	101700	12880189	899	899	899	899	42
567	20241015	101600	12842431	899	899	899	899	0
568	20241015	101500	12842431	899	898	899	898	1100
569	20241015	101400	11854231	898	898	898	898	0
570	20241015	101300	11854231	898	898	898	898	0
571	20241015	101200	11854231	898	898	898	898	0
572	20241015	101100	11854231	898	898	898	898	0
573	20241015	101000	11854231	898	898	898	898	0
574	20241015	100900	11854231	898	898	898	898	0
575	20241015	100800	11854231	898	898	898	898	0
576	20241015	100700	11854231	898	898	898	898	0
577	20241015	100600	11854231	898	898	898	898	0
578	20241015	100500	11854231	898	898	898	898	1
579	20241015	100400	11853333	895	895	895	895	300
580	20241015	100300	11584833	894	892	894	892	821
581	20241015	100200	10851639	892	892	892	892	0
582	20241015	100100	10851639	892	892	892	892	0
583	20241015	100000	10851639	892	892	892	892	0
584	20241015	095900	10851639	892	892	892	892	1
585	20241015	095800	10850747	891	891	891	891	252
586	20241015	095700	10626215	891	891	891	891	48
587	20241015	095600	10583447	893	893	893	893	0
588	20241015	095500	10583447	893	893	893	893	0
589	20241015	095400	10583447	893	893	893	893	8
590	20241015	095300	10576303	893	893	893	893	10
591	20241015	095200	10567373	893	893	893	893	0
592	20241015	095100	10567373	893	893	893	893	1
593	20241015	095000	10566480	893	893	893	893	0
594	20241015	094900	10566480	893	893	893	893	35
595	20241015	094800	10535225	893	904	904	891	5710
596	20241015	094700	5441511	909	909	909	909	0
597	20241015	094600	5441511	909	909	909	909	0
598	20241015	094500	5441511	909	909	909	909	2
599	20241015	094400	5439693	909	909	909	909	0
600	20241015	094300	5439693	909	909	909	909	0
601	20241015	094200	5439693	909	909	909	909	0
602	20241015	094100	5439693	909	909	910	909	12
603	20241015	094000	5428782	909	909	909	909	3
604	20241015	093900	5426055	909	909	909	909	3
605	20241015	093800	5423328	909	909	909	909	7
606	20241015	093700	5416965	910	909	910	909	90
607	20241015	093600	5335083	909	909	909	909	2
608	20241015	093500	5333265	905	909	909	905	1001
609	20241015	093400	4423360	907	909	909	907	41
610	20241015	093300	4386093	910	910	910	910	0
611	20241015	093200	4386093	910	911	911	910	1187
612	20241015	093100	3305584	911	911	911	911	0
613	20241015	093000	3305584	911	911	911	911	0
614	20241015	092900	3305584	911	911	911	911	0
615	20241015	092800	3305584	911	911	911	911	183
616	20241015	092700	3138871	911	911	911	911	0
617	20241015	092600	3138871	911	911	911	911	0
618	20241015	092500	3138871	911	911	911	911	0
619	20241015	092400	3138871	911	911	911	911	1
620	20241015	092300	3137960	915	915	915	915	183
621	20241015	092200	2970515	915	915	915	915	0
622	20241015	092100	2970515	915	915	915	915	0
623	20241015	092000	2970515	915	915	915	915	0
624	20241015	091900	2970515	915	915	915	915	0
625	20241015	091800	2970515	915	914	915	914	181
626	20241015	091700	2804901	910	910	910	910	0
627	20241015	091600	2804901	910	910	910	910	0
628	20241015	091500	2804901	910	910	910	910	0
629	20241015	091400	2804901	910	914	915	910	59
630	20241015	091300	2750925	915	915	915	915	0
631	20241015	091200	2750925	915	914	915	914	37
632	20241015	091100	2717106	914	910	914	910	650
633	20241015	091000	2123510	913	912	913	912	52
634	20241015	090900	2076051	913	912	913	912	106
635	20241015	090800	1979274	912	911	912	911	125
636	20241015	090700	1865365	911	924	924	909	204
637	20241015	090600	1679473	925	909	926	909	1129
638	20241015	090500	636573	907	907	907	907	0
639	20241015	090400	636573	907	907	907	907	0
640	20241015	090300	636573	907	909	909	907	2
641	20241015	090200	634757	911	915	924	911	103
642	20241015	090100	539647	913	899	913	899	260
643	20241015	090000	305802	899	891	899	891	343