KissMeData/153490/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	203000	77194601	874	874	874	874	2522
3	20241015	202900	77194601	874	874	874	874	0
4	20241015	202800	77194601	874	874	874	874	0
5	20241015	202700	77194601	874	874	874	874	0
6	20241015	202600	77194601	874	874	874	874	0
7	20241015	202500	77194601	874	874	874	874	0
8	20241015	202400	77194601	874	874	874	874	0
9	20241015	202300	77194601	874	874	874	874	0
10	20241015	202200	77194601	874	874	874	874	0
11	20241015	202100	77194601	874	874	874	874	0
12	20241015	202000	77194601	874	874	874	874	0
13	20241015	201900	77194601	874	874	874	874	0
14	20241015	201800	77194601	874	874	874	874	0
15	20241015	201700	77194601	874	874	874	874	0
16	20241015	201600	77194601	874	874	874	874	0
17	20241015	201500	77194601	874	874	874	874	0
18	20241015	201400	77194601	874	874	874	874	0
19	20241015	201300	77194601	874	874	874	874	0
20	20241015	201200	77194601	874	874	874	874	0
21	20241015	201100	77194601	874	874	874	874	0
22	20241015	201000	77194601	874	874	874	874	0
23	20241015	200900	77194601	874	874	874	874	0
24	20241015	200800	77194601	874	874	874	874	0
25	20241015	200700	77194601	874	874	874	874	0
26	20241015	200600	77194601	874	874	874	874	0
27	20241015	200500	77194601	874	874	874	874	0
28	20241015	200400	77194601	874	874	874	874	0
29	20241015	200300	77194601	874	874	874	874	0
30	20241015	200200	77194601	874	874	874	874	0
31	20241015	200100	77194601	874	874	874	874	0
32	20241015	200000	77194601	874	874	874	874	2522
33	20241015	195900	77194601	874	874	874	874	0
34	20241015	195800	77194601	874	874	874	874	0
35	20241015	195700	77194601	874	874	874	874	0
36	20241015	195600	77194601	874	874	874	874	0
37	20241015	195500	77194601	874	874	874	874	0
38	20241015	195400	77194601	874	874	874	874	0
39	20241015	195300	77194601	874	874	874	874	0
40	20241015	195200	77194601	874	874	874	874	0
41	20241015	195100	77194601	874	874	874	874	0
42	20241015	195000	77194601	874	874	874	874	0
43	20241015	194900	77194601	874	874	874	874	0
44	20241015	194800	77194601	874	874	874	874	0
45	20241015	194700	77194601	874	874	874	874	0
46	20241015	194600	77194601	874	874	874	874	0
47	20241015	194500	77194601	874	874	874	874	0
48	20241015	194400	77194601	874	874	874	874	0
49	20241015	194300	77194601	874	874	874	874	0
50	20241015	194200	77194601	874	874	874	874	0
51	20241015	194100	77194601	874	874	874	874	0
52	20241015	194000	77194601	874	874	874	874	0
53	20241015	193900	77194601	874	874	874	874	0
54	20241015	193800	77194601	874	874	874	874	0
55	20241015	193700	77194601	874	874	874	874	0
56	20241015	193600	77194601	874	874	874	874	0
57	20241015	193500	77194601	874	874	874	874	0
58	20241015	193400	77194601	874	874	874	874	0
59	20241015	193300	77194601	874	874	874	874	0
60	20241015	193200	77194601	874	874	874	874	0
61	20241015	193100	77194601	874	874	874	874	0
62	20241015	193000	77194601	874	874	874	874	2522
63	20241015	192900	77194601	874	874	874	874	0
64	20241015	192800	77194601	874	874	874	874	0
65	20241015	192700	77194601	874	874	874	874	0
66	20241015	192600	77194601	874	874	874	874	0
67	20241015	192500	77194601	874	874	874	874	0
68	20241015	192400	77194601	874	874	874	874	0
69	20241015	192300	77194601	874	874	874	874	0
70	20241015	192200	77194601	874	874	874	874	0
71	20241015	192100	77194601	874	874	874	874	0
72	20241015	192000	77194601	874	874	874	874	0
73	20241015	191900	77194601	874	874	874	874	0
74	20241015	191800	77194601	874	874	874	874	0
75	20241015	191700	77194601	874	874	874	874	0
76	20241015	191600	77194601	874	874	874	874	0
77	20241015	191500	77194601	874	874	874	874	0
78	20241015	191400	77194601	874	874	874	874	0
79	20241015	191300	77194601	874	874	874	874	0
80	20241015	191200	77194601	874	874	874	874	0
81	20241015	191100	77194601	874	874	874	874	0
82	20241015	191000	77194601	874	874	874	874	0
83	20241015	190900	77194601	874	874	874	874	0
84	20241015	190800	77194601	874	874	874	874	0
85	20241015	190700	77194601	874	874	874	874	0
86	20241015	190600	77194601	874	874	874	874	0
87	20241015	190500	77194601	874	874	874	874	0
88	20241015	190400	77194601	874	874	874	874	0
89	20241015	190300	77194601	874	874	874	874	0
90	20241015	190200	77194601	874	874	874	874	0
91	20241015	190100	77194601	874	874	874	874	0
92	20241015	190000	77194601	874	874	874	874	2522
93	20241015	185900	77194601	874	874	874	874	0
94	20241015	185800	77194601	874	874	874	874	0
95	20241015	185700	77194601	874	874	874	874	0
96	20241015	185600	77194601	874	874	874	874	0
97	20241015	185500	77194601	874	874	874	874	0
98	20241015	185400	77194601	874	874	874	874	0
99	20241015	185300	77194601	874	874	874	874	0
100	20241015	185200	77194601	874	874	874	874	0
101	20241015	185100	77194601	874	874	874	874	0
102	20241015	185000	77194601	874	874	874	874	0
103	20241015	184900	77194601	874	874	874	874	0
104	20241015	184800	77194601	874	874	874	874	0
105	20241015	184700	77194601	874	874	874	874	0
106	20241015	184600	77194601	874	874	874	874	0
107	20241015	184500	77194601	874	874	874	874	0
108	20241015	184400	77194601	874	874	874	874	0
109	20241015	184300	77194601	874	874	874	874	0
110	20241015	184200	77194601	874	874	874	874	0
111	20241015	184100	77194601	874	874	874	874	0
112	20241015	184000	77194601	874	874	874	874	0
113	20241015	183900	77194601	874	874	874	874	0
114	20241015	183800	77194601	874	874	874	874	0
115	20241015	183700	77194601	874	874	874	874	0
116	20241015	183600	77194601	874	874	874	874	0
117	20241015	183500	77194601	874	874	874	874	0
118	20241015	183400	77194601	874	874	874	874	0
119	20241015	183300	77194601	874	874	874	874	0
120	20241015	183200	77194601	874	874	874	874	0
121	20241015	183100	77194601	874	874	874	874	0
122	20241015	183000	77194601	874	874	874	874	2522
123	20241015	182900	77194601	874	874	874	874	0
124	20241015	182800	77194601	874	874	874	874	0
125	20241015	182700	77194601	874	874	874	874	0
126	20241015	182600	77194601	874	874	874	874	0
127	20241015	182500	77194601	874	874	874	874	0
128	20241015	182400	77194601	874	874	874	874	0
129	20241015	182300	77194601	874	874	874	874	0
130	20241015	182200	77194601	874	874	874	874	0
131	20241015	182100	77194601	874	874	874	874	0
132	20241015	182000	77194601	874	874	874	874	0
133	20241015	181900	77194601	874	874	874	874	0
134	20241015	181800	77194601	874	874	874	874	0
135	20241015	181700	77194601	874	874	874	874	0
136	20241015	181600	77194601	874	874	874	874	0
137	20241015	181500	77194601	874	874	874	874	0
138	20241015	181400	77194601	874	874	874	874	0
139	20241015	181300	77194601	874	874	874	874	0
140	20241015	181200	77194601	874	874	874	874	0
141	20241015	181100	77194601	874	874	874	874	0
142	20241015	181000	77194601	874	874	874	874	0
143	20241015	180900	77194601	874	874	874	874	0
144	20241015	180800	77194601	874	874	874	874	0
145	20241015	180700	77194601	874	874	874	874	0
146	20241015	180600	77194601	874	874	874	874	0
147	20241015	180500	77194601	874	874	874	874	0
148	20241015	180400	77194601	874	874	874	874	0
149	20241015	180300	77194601	874	874	874	874	0
150	20241015	180200	77194601	874	874	874	874	0
151	20241015	180100	77194601	874	874	874	874	0
152	20241015	180000	77194601	874	874	874	874	2522
153	20241015	175900	77194601	874	874	874	874	0
154	20241015	175800	77194601	874	874	874	874	0
155	20241015	175700	77194601	874	874	874	874	0
156	20241015	175600	77194601	874	874	874	874	0
157	20241015	175500	77194601	874	874	874	874	0
158	20241015	175400	77194601	874	874	874	874	0
159	20241015	175300	77194601	874	874	874	874	0
160	20241015	175200	77194601	874	874	874	874	0
161	20241015	175100	77194601	874	874	874	874	0
162	20241015	175000	77194601	874	874	874	874	0
163	20241015	174900	77194601	874	874	874	874	0
164	20241015	174800	77194601	874	874	874	874	0
165	20241015	174700	77194601	874	874	874	874	0
166	20241015	174600	77194601	874	874	874	874	0
167	20241015	174500	77194601	874	874	874	874	0
168	20241015	174400	77194601	874	874	874	874	0
169	20241015	174300	77194601	874	874	874	874	0
170	20241015	174200	77194601	874	874	874	874	0
171	20241015	174100	77194601	874	874	874	874	0
172	20241015	174000	77194601	874	874	874	874	0
173	20241015	173900	77194601	874	874	874	874	0
174	20241015	173800	77194601	874	874	874	874	0
175	20241015	173700	77194601	874	874	874	874	0
176	20241015	173600	77194601	874	874	874	874	0
177	20241015	173500	77194601	874	874	874	874	0
178	20241015	173400	77194601	874	874	874	874	0
179	20241015	173300	77194601	874	874	874	874	0
180	20241015	173200	77194601	874	874	874	874	0
181	20241015	173100	77194601	874	874	874	874	0
182	20241015	173000	77194601	874	874	874	874	2522
183	20241015	172900	77194601	874	874	874	874	0
184	20241015	172800	77194601	874	874	874	874	0
185	20241015	172700	77194601	874	874	874	874	0
186	20241015	172600	77194601	874	874	874	874	0
187	20241015	172500	77194601	874	874	874	874	0
188	20241015	172400	77194601	874	874	874	874	0
189	20241015	172300	77194601	874	874	874	874	0
190	20241015	172200	77194601	874	874	874	874	0
191	20241015	172100	77194601	874	874	874	874	0
192	20241015	172000	77194601	874	874	874	874	0
193	20241015	171900	77194601	874	874	874	874	0
194	20241015	171800	77194601	874	874	874	874	0
195	20241015	171700	77194601	874	874	874	874	0
196	20241015	171600	77194601	874	874	874	874	0
197	20241015	171500	77194601	874	874	874	874	0
198	20241015	171400	77194601	874	874	874	874	0
199	20241015	171300	77194601	874	874	874	874	0
200	20241015	171200	77194601	874	874	874	874	0
201	20241015	171100	77194601	874	874	874	874	0
202	20241015	171000	77194601	874	874	874	874	0
203	20241015	170900	77194601	874	874	874	874	0
204	20241015	170800	77194601	874	874	874	874	0
205	20241015	170700	77194601	874	874	874	874	0
206	20241015	170600	77194601	874	874	874	874	0
207	20241015	170500	77194601	874	874	874	874	0
208	20241015	170400	77194601	874	874	874	874	0
209	20241015	170300	77194601	874	874	874	874	0
210	20241015	170200	77194601	874	874	874	874	0
211	20241015	170100	77194601	874	874	874	874	0
212	20241015	170000	77194601	874	874	874	874	2522
213	20241015	165900	77194601	874	874	874	874	0
214	20241015	165800	77194601	874	874	874	874	0
215	20241015	165700	77194601	874	874	874	874	0
216	20241015	165600	77194601	874	874	874	874	0
217	20241015	165500	77194601	874	874	874	874	0
218	20241015	165400	77194601	874	874	874	874	0
219	20241015	165300	77194601	874	874	874	874	0
220	20241015	165200	77194601	874	874	874	874	0
221	20241015	165100	77194601	874	874	874	874	0
222	20241015	165000	77194601	874	874	874	874	0
223	20241015	164900	77194601	874	874	874	874	0
224	20241015	164800	77194601	874	874	874	874	0
225	20241015	164700	77194601	874	874	874	874	0
226	20241015	164600	77194601	874	874	874	874	0
227	20241015	164500	77194601	874	874	874	874	0
228	20241015	164400	77194601	874	874	874	874	0
229	20241015	164300	77194601	874	874	874	874	0
230	20241015	164200	77194601	874	874	874	874	0
231	20241015	164100	77194601	874	874	874	874	0
232	20241015	164000	77194601	874	874	874	874	0
233	20241015	163900	77194601	874	874	874	874	0
234	20241015	163800	77194601	874	874	874	874	0
235	20241015	163700	77194601	874	874	874	874	0
236	20241015	163600	77194601	874	874	874	874	0
237	20241015	163500	77194601	874	874	874	874	0
238	20241015	163400	77194601	874	874	874	874	0
239	20241015	163300	77194601	874	874	874	874	0
240	20241015	163200	77194601	874	874	874	874	0
241	20241015	163100	77194601	874	874	874	874	0
242	20241015	163000	77194601	874	874	874	874	2522
243	20241015	162900	77194601	874	874	874	874	0
244	20241015	162800	77194601	874	874	874	874	0
245	20241015	162700	77194601	874	874	874	874	0
246	20241015	162600	77194601	874	874	874	874	0
247	20241015	162500	77194601	874	874	874	874	0
248	20241015	162400	77194601	874	874	874	874	0
249	20241015	162300	77194601	874	874	874	874	0
250	20241015	162200	77194601	874	874	874	874	0
251	20241015	162100	77194601	874	874	874	874	0
252	20241015	162000	77194601	874	874	874	874	0
253	20241015	161900	77194601	874	874	874	874	0
254	20241015	161800	77194601	874	874	874	874	0
255	20241015	161700	77194601	874	874	874	874	0
256	20241015	161600	77194601	874	874	874	874	0
257	20241015	161500	77194601	874	874	874	874	0
258	20241015	161400	77194601	874	874	874	874	0
259	20241015	161300	77194601	874	874	874	874	0
260	20241015	161200	77194601	874	874	874	874	0
261	20241015	161100	77194601	874	874	874	874	0
262	20241015	161000	77194601	874	874	874	874	0
263	20241015	160900	77194601	874	874	874	874	0
264	20241015	160800	77194601	874	874	874	874	0
265	20241015	160700	77194601	874	874	874	874	0
266	20241015	160600	77194601	874	874	874	874	0
267	20241015	160500	77194601	874	874	874	874	0
268	20241015	160400	77194601	874	874	874	874	0
269	20241015	160300	77194601	874	874	874	874	0
270	20241015	160200	77194601	874	874	874	874	0
271	20241015	160100	77194601	874	874	874	874	0
272	20241015	160000	77194601	874	874	874	874	2522
273	20241015	155900	77194601	874	874	874	874	0
274	20241015	155800	77194601	874	874	874	874	0
275	20241015	155700	77194601	874	874	874	874	0
276	20241015	155600	77194601	874	874	874	874	0
277	20241015	155500	77194601	874	874	874	874	0
278	20241015	155400	77194601	874	874	874	874	0
279	20241015	155300	77194601	874	874	874	874	0
280	20241015	155200	77194601	874	874	874	874	0
281	20241015	155100	77194601	874	874	874	874	0
282	20241015	155000	77194601	874	874	874	874	0
283	20241015	154900	77194601	874	874	874	874	0
284	20241015	154800	77194601	874	874	874	874	0
285	20241015	154700	77194601	874	874	874	874	0
286	20241015	154600	77194601	874	874	874	874	0
287	20241015	154500	77194601	874	874	874	874	0
288	20241015	154400	77194601	874	874	874	874	0
289	20241015	154300	77194601	874	874	874	874	0
290	20241015	154200	77194601	874	874	874	874	0
291	20241015	154100	77194601	874	874	874	874	0
292	20241015	154000	77194601	874	874	874	874	0
293	20241015	153900	77194601	874	874	874	874	0
294	20241015	153800	77194601	874	874	874	874	0
295	20241015	153700	77194601	874	874	874	874	0
296	20241015	153600	77194601	874	874	874	874	0
297	20241015	153500	77194601	874	874	874	874	0
298	20241015	153400	77194601	874	874	874	874	0
299	20241015	153300	77194601	874	874	874	874	0
300	20241015	153200	77194601	874	874	874	874	0
301	20241015	153100	77194601	874	874	874	874	0
302	20241015	153000	77194601	874	874	874	874	5044
303	20241015	152900	74990373	864	864	864	864	0
304	20241015	152800	74990373	864	864	864	864	0
305	20241015	152700	74990373	864	864	864	864	0
306	20241015	152600	74990373	864	864	864	864	0
307	20241015	152500	74990373	864	864	864	864	0
308	20241015	152400	74990373	864	864	864	864	0
309	20241015	152300	74990373	864	864	864	864	0
310	20241015	152200	74990373	864	864	864	864	0
311	20241015	152100	74990373	864	864	864	864	0
312	20241015	152000	74990373	864	864	864	864	0
313	20241015	151900	74990373	864	861	864	861	1125
314	20241015	151800	74021418	864	864	864	864	0
315	20241015	151700	74021418	864	864	864	864	0
316	20241015	151600	74021418	864	864	864	864	0
317	20241015	151500	74021418	864	864	864	864	2
318	20241015	151400	74019690	860	860	860	860	0
319	20241015	151300	74019690	860	860	860	860	0
320	20241015	151200	74019690	860	860	860	860	0
321	20241015	151100	74019690	860	860	860	860	0
322	20241015	151000	74019690	860	860	860	860	0
323	20241015	150900	74019690	860	860	860	860	0
324	20241015	150800	74019690	860	862	862	860	120
325	20241015	150700	73916486	863	863	863	863	11
326	20241015	150600	73906993	863	863	863	863	0
327	20241015	150500	73906993	863	863	863	863	0
328	20241015	150400	73906993	863	863	863	863	0
329	20241015	150300	73906993	863	863	863	863	0
330	20241015	150200	73906993	863	863	863	863	116
331	20241015	150100	73806885	863	863	863	863	0
332	20241015	150000	73806885	863	863	863	863	0
333	20241015	145900	73806885	863	863	863	863	0
334	20241015	145800	73806885	863	863	863	863	0
335	20241015	145700	73806885	863	863	863	863	0
336	20241015	145600	73806885	863	863	863	863	0
337	20241015	145500	73806885	863	863	863	863	0
338	20241015	145400	73806885	863	863	863	863	0
339	20241015	145300	73806885	863	863	863	863	0
340	20241015	145200	73806885	863	863	863	863	0
341	20241015	145100	73806885	863	863	863	863	0
342	20241015	145000	73806885	863	863	863	863	0
343	20241015	144900	73806885	863	863	863	863	0
344	20241015	144800	73806885	863	863	863	863	0
345	20241015	144700	73806885	863	863	863	863	0
346	20241015	144600	73806885	863	863	863	863	0
347	20241015	144500	73806885	863	863	863	863	0
348	20241015	144400	73806885	863	863	863	863	1
349	20241015	144300	73806022	860	860	860	860	0
350	20241015	144200	73806022	860	860	860	860	0
351	20241015	144100	73806022	860	860	860	860	0
352	20241015	144000	73806022	860	860	860	860	0
353	20241015	143900	73806022	860	860	860	860	0
354	20241015	143800	73806022	860	860	860	860	11
355	20241015	143700	73796562	864	864	864	864	0
356	20241015	143600	73796562	864	864	864	864	0
357	20241015	143500	73796562	864	864	864	864	0
358	20241015	143400	73796562	864	864	864	864	0
359	20241015	143300	73796562	864	864	864	864	0
360	20241015	143200	73796562	864	864	864	864	109
361	20241015	143100	73702386	864	864	864	864	0
362	20241015	143000	73702386	864	864	864	864	0
363	20241015	142900	73702386	864	864	864	864	0
364	20241015	142800	73702386	864	864	864	864	0
365	20241015	142700	73702386	864	864	864	864	0
366	20241015	142600	73702386	864	864	864	864	1
367	20241015	142500	73701522	860	860	860	860	0
368	20241015	142400	73701522	860	860	860	860	0
369	20241015	142300	73701522	860	860	860	860	0
370	20241015	142200	73701522	860	860	860	860	0
371	20241015	142100	73701522	860	860	860	860	0
372	20241015	142000	73701522	860	860	860	860	0
373	20241015	141900	73701522	860	860	860	860	66
374	20241015	141800	73644762	860	860	860	860	0
375	20241015	141700	73644762	860	861	861	860	419
376	20241015	141600	73284419	864	864	864	864	437
377	20241015	141500	72906851	860	860	860	860	0
378	20241015	141400	72906851	860	860	860	860	0
379	20241015	141300	72906851	860	860	860	860	0
380	20241015	141200	72906851	860	860	860	860	0
381	20241015	141100	72906851	860	860	860	860	0
382	20241015	141000	72906851	860	860	860	860	0
383	20241015	140900	72906851	860	860	860	860	0
384	20241015	140800	72906851	860	860	860	860	0
385	20241015	140700	72906851	860	860	860	860	0
386	20241015	140600	72906851	860	860	860	860	0
387	20241015	140500	72906851	860	860	860	860	0
388	20241015	140400	72906851	860	860	860	860	0
389	20241015	140300	72906851	860	860	860	860	0
390	20241015	140200	72906851	860	860	860	860	0
391	20241015	140100	72906851	860	860	860	860	0
392	20241015	140000	72906851	860	860	860	860	0
393	20241015	135900	72906851	860	860	860	860	0
394	20241015	135800	72906851	860	860	860	860	0
395	20241015	135700	72906851	860	860	860	860	0
396	20241015	135600	72906851	860	860	860	860	0
397	20241015	135500	72906851	860	860	860	860	0
398	20241015	135400	72906851	860	860	860	860	0
399	20241015	135300	72906851	860	860	860	860	0
400	20241015	135200	72906851	860	860	860	860	0
401	20241015	135100	72906851	860	860	860	860	0
402	20241015	135000	72906851	860	860	860	860	0
403	20241015	134900	72906851	860	860	860	860	0
404	20241015	134800	72906851	860	860	860	860	100
405	20241015	134700	72820851	860	860	860	860	0
406	20241015	134600	72820851	860	860	860	860	0
407	20241015	134500	72820851	860	860	860	860	244
408	20241015	134400	72611011	865	865	865	865	0
409	20241015	134300	72611011	865	865	865	865	84
410	20241015	134200	72538351	865	865	865	865	0
411	20241015	134100	72538351	865	865	865	865	19
412	20241015	134000	72521916	866	866	866	866	174
413	20241015	133900	72371232	866	866	866	866	0
414	20241015	133800	72371232	866	866	866	866	0
415	20241015	133700	72371232	866	866	866	866	0
416	20241015	133600	72371232	866	866	866	866	0
417	20241015	133500	72371232	866	866	866	866	2
418	20241015	133400	72369500	865	865	865	865	0
419	20241015	133300	72369500	865	865	865	865	0
420	20241015	133200	72369500	865	865	865	865	0
421	20241015	133100	72369500	865	865	865	865	0
422	20241015	133000	72369500	865	865	865	865	0
423	20241015	132900	72369500	865	865	865	865	0
424	20241015	132800	72369500	865	865	865	865	3
425	20241015	132700	72366905	865	865	865	865	0
426	20241015	132600	72366905	865	865	865	865	130
427	20241015	132500	72254455	865	864	865	864	849
428	20241015	132400	71520304	865	865	865	865	0
429	20241015	132300	71520304	865	865	865	865	0
430	20241015	132200	71520304	865	865	865	865	0
431	20241015	132100	71520304	865	865	865	865	0
432	20241015	132000	71520304	865	865	865	865	0
433	20241015	131900	71520304	865	865	865	865	0
434	20241015	131800	71520304	865	865	865	865	0
435	20241015	131700	71520304	865	865	865	865	0
436	20241015	131600	71520304	865	865	865	865	0
437	20241015	131500	71520304	865	865	865	865	0
438	20241015	131400	71520304	865	865	865	865	0
439	20241015	131300	71520304	865	865	865	865	0
440	20241015	131200	71520304	865	865	865	865	0
441	20241015	131100	71520304	865	865	865	865	0
442	20241015	131000	71520304	865	865	865	865	0
443	20241015	130900	71520304	865	865	865	865	0
444	20241015	130800	71520304	865	865	865	865	0
445	20241015	130700	71520304	865	865	865	865	0
446	20241015	130600	71520304	865	865	865	865	0
447	20241015	130500	71520304	865	865	865	865	0
448	20241015	130400	71520304	865	865	865	865	0
449	20241015	130300	71520304	865	865	865	865	0
450	20241015	130200	71520304	865	865	865	865	0
451	20241015	130100	71520304	865	865	865	865	0
452	20241015	130000	71520304	865	865	865	865	0
453	20241015	125900	71520304	865	865	865	865	0
454	20241015	125800	71520304	865	865	865	865	0
455	20241015	125700	71520304	865	865	865	865	0
456	20241015	125600	71520304	865	865	865	865	1
457	20241015	125500	71519439	858	858	858	858	0
458	20241015	125400	71519439	858	858	858	858	0
459	20241015	125300	71519439	858	858	858	858	24
460	20241015	125200	71498847	858	858	858	858	0
461	20241015	125100	71498847	858	861	861	858	1272
462	20241015	125000	70405545	866	866	866	866	0
463	20241015	124900	70405545	866	866	866	866	0
464	20241015	124800	70405545	866	866	866	866	0
465	20241015	124700	70405545	866	866	866	866	0
466	20241015	124600	70405545	866	866	866	866	0
467	20241015	124500	70405545	866	866	866	866	1
468	20241015	124400	70404679	866	866	866	866	1
469	20241015	124300	70403813	860	860	860	860	0
470	20241015	124200	70403813	860	860	860	860	0
471	20241015	124100	70403813	860	860	860	860	0
472	20241015	124000	70403813	860	860	860	860	0
473	20241015	123900	70403813	860	860	860	860	0
474	20241015	123800	70403813	860	860	860	860	0
475	20241015	123700	70403813	860	860	860	860	1
476	20241015	123600	70402953	860	860	860	860	0
477	20241015	123500	70402953	860	860	860	860	24
478	20241015	123400	70382313	864	864	864	864	0
479	20241015	123300	70382313	864	864	864	864	0
480	20241015	123200	70382313	864	864	864	864	22
481	20241015	123100	70363305	860	860	860	860	0
482	20241015	123000	70363305	860	860	860	860	0
483	20241015	122900	70363305	860	860	860	860	0
484	20241015	122800	70363305	860	860	860	860	0
485	20241015	122700	70363305	860	860	860	860	0
486	20241015	122600	70363305	860	860	860	860	17
487	20241015	122500	70348685	866	866	866	866	0
488	20241015	122400	70348685	866	863	866	859	531
489	20241015	122300	69892235	862	862	862	862	0
490	20241015	122200	69892235	862	862	862	862	0
491	20241015	122100	69892235	862	862	862	862	0
492	20241015	122000	69892235	862	864	864	862	93
493	20241015	121900	69811891	870	870	870	870	0
494	20241015	121800	69811891	870	870	870	870	0
495	20241015	121700	69811891	870	870	870	870	0
496	20241015	121600	69811891	870	870	870	870	1
497	20241015	121500	69811021	860	860	860	860	0
498	20241015	121400	69811021	860	860	860	860	23
499	20241015	121300	69791241	872	872	872	872	0
500	20241015	121200	69791241	872	872	872	872	0
501	20241015	121100	69791241	872	872	872	872	1
502	20241015	121000	69790369	875	863	875	863	3500
503	20241015	120900	66748779	863	863	863	863	0
504	20241015	120800	66748779	863	863	863	863	0
505	20241015	120700	66748779	863	863	863	863	2
506	20241015	120600	66747053	857	857	857	857	0
507	20241015	120500	66747053	857	857	857	857	0
508	20241015	120400	66747053	857	859	859	857	1592
509	20241015	120300	65381929	859	859	859	859	0
510	20241015	120200	65381929	859	859	859	859	1
511	20241015	120100	65381070	864	864	864	864	1
512	20241015	120000	65380206	859	859	859	859	0
513	20241015	115900	65380206	859	859	859	859	1
514	20241015	115800	65379347	864	864	864	864	0
515	20241015	115700	65379347	864	864	864	864	0
516	20241015	115600	65379347	864	864	864	864	0
517	20241015	115500	65379347	864	864	864	864	0
518	20241015	115400	65379347	864	864	864	864	1
519	20241015	115300	65378483	864	864	864	864	0
520	20241015	115200	65378483	864	864	864	864	0
521	20241015	115100	65378483	864	864	864	864	0
522	20241015	115000	65378483	864	864	864	864	0
523	20241015	114900	65378483	864	864	864	864	232
524	20241015	114800	65178035	859	859	859	859	0
525	20241015	114700	65178035	859	859	859	859	0
526	20241015	114600	65178035	859	859	859	859	0
527	20241015	114500	65178035	859	859	859	859	0
528	20241015	114400	65178035	859	859	859	859	0
529	20241015	114300	65178035	859	859	859	859	0
530	20241015	114200	65178035	859	859	859	859	2274
531	20241015	114100	63224669	864	864	864	864	0
532	20241015	114000	63224669	864	864	864	864	0
533	20241015	113900	63224669	864	864	864	864	147
534	20241015	113800	63097661	864	864	864	864	0
535	20241015	113700	63097661	864	864	864	864	0
536	20241015	113600	63097661	864	864	864	864	11
537	20241015	113500	63088157	864	864	864	864	0
538	20241015	113400	63088157	864	864	864	864	2
539	20241015	113300	63086429	864	864	864	864	0
540	20241015	113200	63086429	864	864	864	864	0
541	20241015	113100	63086429	864	864	864	864	44
542	20241015	113000	63048413	864	864	864	864	0
543	20241015	112900	63048413	864	864	864	864	0
544	20241015	112800	63048413	864	864	864	864	0
545	20241015	112700	63048413	864	864	864	864	0
546	20241015	112600	63048413	864	864	864	864	0
547	20241015	112500	63048413	864	864	864	864	0
548	20241015	112400	63048413	864	864	864	864	0
549	20241015	112300	63048413	864	864	864	864	0
550	20241015	112200	63048413	864	864	864	864	0
551	20241015	112100	63048413	864	864	864	864	0
552	20241015	112000	63048413	864	864	864	864	0
553	20241015	111900	63048413	864	864	864	864	0
554	20241015	111800	63048413	864	864	864	864	0
555	20241015	111700	63048413	864	864	864	864	700
556	20241015	111600	62443613	864	864	864	864	0
557	20241015	111500	62443613	864	864	864	864	4625
558	20241015	111400	58447613	864	864	864	864	0
559	20241015	111300	58447613	864	864	864	864	165
560	20241015	111200	58305053	864	864	864	864	9072
561	20241015	111100	50466845	863	864	864	863	346
562	20241015	111000	50168201	864	864	864	864	0
563	20241015	110900	50168201	864	864	864	864	0
564	20241015	110800	50168201	864	864	864	864	0
565	20241015	110700	50168201	864	864	864	864	0
566	20241015	110600	50168201	864	864	864	864	0
567	20241015	110500	50168201	864	864	864	864	0
568	20241015	110400	50168201	864	864	864	864	0
569	20241015	110300	50168201	864	864	864	864	0
570	20241015	110200	50168201	864	864	864	864	0
571	20241015	110100	50168201	864	864	864	864	0
572	20241015	110000	50168201	864	864	864	864	0
573	20241015	105900	50168201	864	864	864	864	0
574	20241015	105800	50168201	864	864	864	864	0
575	20241015	105700	50168201	864	864	864	864	0
576	20241015	105600	50168201	864	864	864	864	0
577	20241015	105500	50168201	864	864	864	864	0
578	20241015	105400	50168201	864	864	864	864	0
579	20241015	105300	50168201	864	864	864	864	0
580	20241015	105200	50168201	864	864	864	864	0
581	20241015	105100	50168201	864	864	864	864	1361
582	20241015	105000	48992297	864	864	864	864	11
583	20241015	104900	48982793	864	864	864	864	0
584	20241015	104800	48982793	864	864	864	864	0
585	20241015	104700	48982793	864	864	864	864	0
586	20241015	104600	48982793	864	864	864	864	0
587	20241015	104500	48982793	864	864	864	864	0
588	20241015	104400	48982793	864	864	864	864	0
589	20241015	104300	48982793	864	864	864	864	0
590	20241015	104200	48982793	864	865	865	864	33
591	20241015	104100	48954271	865	865	865	865	0
592	20241015	104000	48954271	865	865	865	865	0
593	20241015	103900	48954271	865	864	865	864	1429
594	20241015	103800	47719583	864	864	864	864	880
595	20241015	103700	46959263	864	864	864	864	8391
596	20241015	103600	39709439	862	862	862	862	0
597	20241015	103500	39709439	862	862	862	862	0
598	20241015	103400	39709439	862	862	862	862	0
599	20241015	103300	39709439	862	862	862	862	0
600	20241015	103200	39709439	862	862	862	862	6
601	20241015	103100	39704267	862	862	862	862	0
602	20241015	103000	39704267	862	862	862	862	0
603	20241015	102900	39704267	862	862	862	862	579
604	20241015	102800	39205169	865	865	865	865	0
605	20241015	102700	39205169	865	865	865	865	0
606	20241015	102600	39205169	865	865	865	865	0
607	20241015	102500	39205169	865	865	865	865	0
608	20241015	102400	39205169	865	865	865	865	0
609	20241015	102300	39205169	865	865	865	865	0
610	20241015	102200	39205169	865	865	865	865	0
611	20241015	102100	39205169	865	865	865	865	0
612	20241015	102000	39205169	865	865	865	865	268
613	20241015	101900	38973349	865	865	865	865	0
614	20241015	101800	38973349	865	865	865	865	158
615	20241015	101700	38836679	865	864	865	864	1574
616	20241015	101600	37475222	864	864	864	864	0
617	20241015	101500	37475222	864	864	864	864	1
618	20241015	101400	37474358	859	859	859	859	0
619	20241015	101300	37474358	859	859	859	859	0
620	20241015	101200	37474358	859	860	860	859	1850
621	20241015	101100	35884408	864	864	864	864	15
622	20241015	101000	35871448	864	864	864	864	0
623	20241015	100900	35871448	864	864	864	864	0
624	20241015	100800	35871448	864	864	864	864	0
625	20241015	100700	35871448	864	864	864	864	0
626	20241015	100600	35871448	864	864	864	864	0
627	20241015	100500	35871448	864	864	864	864	1
628	20241015	100400	35870584	860	860	860	860	0
629	20241015	100300	35870584	860	860	860	860	0
630	20241015	100200	35870584	860	860	860	860	0
631	20241015	100100	35870584	860	863	863	860	10696
632	20241015	100000	26645884	863	863	863	863	0
633	20241015	095900	26645884	863	863	863	863	1661
634	20241015	095800	25212441	863	863	863	863	0
635	20241015	095700	25212441	863	863	863	863	2
636	20241015	095600	25210715	865	865	865	865	0
637	20241015	095500	25210715	865	865	865	865	0
638	20241015	095400	25210715	865	865	865	865	0
639	20241015	095300	25210715	865	865	865	865	0
640	20241015	095200	25210715	865	865	865	865	0
641	20241015	095100	25210715	865	865	865	865	215
642	20241015	095000	25024740	863	863	863	863	0
643	20241015	094900	25024740	863	863	863	863	500
644	20241015	094800	24593240	865	864	865	864	1661
645	20241015	094700	23156476	864	864	864	863	11
646	20241015	094600	23146973	863	864	864	863	1035
647	20241015	094500	22252833	865	864	865	864	86
648	20241015	094400	22178528	865	865	865	865	1
649	20241015	094300	22177663	865	865	865	865	0
650	20241015	094200	22177663	865	865	865	865	1
651	20241015	094100	22176798	865	865	865	865	510
652	20241015	094000	21735648	864	864	864	864	0
653	20241015	093900	21735648	864	864	864	864	0
654	20241015	093800	21735648	864	864	864	864	44
655	20241015	093700	21697632	863	863	863	863	100
656	20241015	093600	21611332	865	865	865	865	0
657	20241015	093500	21611332	865	865	865	865	0
658	20241015	093400	21611332	865	865	865	865	0
659	20241015	093300	21611332	865	865	865	865	62
660	20241015	093200	21557702	865	865	865	865	441
661	20241015	093100	21176237	865	865	865	865	126
662	20241015	093000	21067247	865	865	865	865	1227
663	20241015	092900	20005892	863	863	863	863	0
664	20241015	092800	20005892	863	865	865	863	773
665	20241015	092700	19337447	865	865	865	865	0
666	20241015	092600	19337447	865	865	865	865	3762
667	20241015	092500	16083317	868	868	868	868	0
668	20241015	092400	16083317	868	866	868	866	1950
669	20241015	092300	14390975	865	865	865	865	0
670	20241015	092200	14390975	865	865	865	865	2
671	20241015	092100	14389245	865	865	865	865	0
672	20241015	092000	14389245	865	865	865	865	0
673	20241015	091900	14389245	865	865	865	865	66
674	20241015	091800	14332155	865	865	865	865	3039
675	20241015	091700	11703420	865	865	865	865	0
676	20241015	091600	11703420	865	865	865	865	0
677	20241015	091500	11703420	865	865	865	865	61
678	20241015	091400	11650655	866	862	866	862	118
679	20241015	091300	11548695	862	866	866	862	82
680	20241015	091200	11477767	866	866	866	866	61
681	20241015	091100	11424941	866	862	866	862	181
682	20241015	091000	11268463	860	860	860	860	0
683	20241015	090900	11268463	860	860	860	860	676
684	20241015	090800	10687103	861	861	861	861	1
685	20241015	090700	10686242	860	860	860	860	10
686	20241015	090600	10677642	862	860	862	860	363
687	20241015	090500	10365158	859	860	860	859	233
688	20241015	090400	10164898	858	858	858	858	0
689	20241015	090300	10164898	858	858	858	858	123
690	20241015	090200	10059364	857	857	857	857	2040
691	20241015	090100	8311084	859	859	859	859	28
692	20241015	090000	8287032	860	857	860	857	9415