KissMeData/133820/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	202200	16078895	922	922	922	922	864
3	20241017	202100	16078895	922	922	922	922	0
4	20241017	202000	16078895	922	922	922	922	0
5	20241017	201900	16078895	922	922	922	922	0
6	20241017	201800	16078895	922	922	922	922	0
7	20241017	201700	16078895	922	922	922	922	0
8	20241017	201600	16078895	922	922	922	922	0
9	20241017	201500	16078895	922	922	922	922	0
10	20241017	201400	16078895	922	922	922	922	0
11	20241017	201300	16078895	922	922	922	922	0
12	20241017	201200	16078895	922	922	922	922	0
13	20241017	201100	16078895	922	922	922	922	0
14	20241017	201000	16078895	922	922	922	922	0
15	20241017	200900	16078895	922	922	922	922	0
16	20241017	200800	16078895	922	922	922	922	0
17	20241017	200700	16078895	922	922	922	922	0
18	20241017	200600	16078895	922	922	922	922	0
19	20241017	200500	16078895	922	922	922	922	0
20	20241017	200400	16078895	922	922	922	922	0
21	20241017	200300	16078895	922	922	922	922	0
22	20241017	200200	16078895	922	922	922	922	0
23	20241017	200100	16078895	922	922	922	922	0
24	20241017	200000	16078895	922	922	922	922	0
25	20241017	195900	16078895	922	922	922	922	0
26	20241017	195800	16078895	922	922	922	922	0
27	20241017	195700	16078895	922	922	922	922	0
28	20241017	195600	16078895	922	922	922	922	0
29	20241017	195500	16078895	922	922	922	922	0
30	20241017	195400	16078895	922	922	922	922	0
31	20241017	195300	16078895	922	922	922	922	0
32	20241017	195200	16078895	922	922	922	922	864
33	20241017	195100	16078895	922	922	922	922	0
34	20241017	195000	16078895	922	922	922	922	0
35	20241017	194900	16078895	922	922	922	922	0
36	20241017	194800	16078895	922	922	922	922	0
37	20241017	194700	16078895	922	922	922	922	0
38	20241017	194600	16078895	922	922	922	922	0
39	20241017	194500	16078895	922	922	922	922	0
40	20241017	194400	16078895	922	922	922	922	0
41	20241017	194300	16078895	922	922	922	922	0
42	20241017	194200	16078895	922	922	922	922	0
43	20241017	194100	16078895	922	922	922	922	0
44	20241017	194000	16078895	922	922	922	922	0
45	20241017	193900	16078895	922	922	922	922	0
46	20241017	193800	16078895	922	922	922	922	0
47	20241017	193700	16078895	922	922	922	922	0
48	20241017	193600	16078895	922	922	922	922	0
49	20241017	193500	16078895	922	922	922	922	0
50	20241017	193400	16078895	922	922	922	922	0
51	20241017	193300	16078895	922	922	922	922	0
52	20241017	193200	16078895	922	922	922	922	0
53	20241017	193100	16078895	922	922	922	922	0
54	20241017	193000	16078895	922	922	922	922	0
55	20241017	192900	16078895	922	922	922	922	0
56	20241017	192800	16078895	922	922	922	922	0
57	20241017	192700	16078895	922	922	922	922	0
58	20241017	192600	16078895	922	922	922	922	0
59	20241017	192500	16078895	922	922	922	922	0
60	20241017	192400	16078895	922	922	922	922	0
61	20241017	192300	16078895	922	922	922	922	0
62	20241017	192200	16078895	922	922	922	922	864
63	20241017	192100	16078895	922	922	922	922	0
64	20241017	192000	16078895	922	922	922	922	0
65	20241017	191900	16078895	922	922	922	922	0
66	20241017	191800	16078895	922	922	922	922	0
67	20241017	191700	16078895	922	922	922	922	0
68	20241017	191600	16078895	922	922	922	922	0
69	20241017	191500	16078895	922	922	922	922	0
70	20241017	191400	16078895	922	922	922	922	0
71	20241017	191300	16078895	922	922	922	922	0
72	20241017	191200	16078895	922	922	922	922	0
73	20241017	191100	16078895	922	922	922	922	0
74	20241017	191000	16078895	922	922	922	922	0
75	20241017	190900	16078895	922	922	922	922	0
76	20241017	190800	16078895	922	922	922	922	0
77	20241017	190700	16078895	922	922	922	922	0
78	20241017	190600	16078895	922	922	922	922	0
79	20241017	190500	16078895	922	922	922	922	0
80	20241017	190400	16078895	922	922	922	922	0
81	20241017	190300	16078895	922	922	922	922	0
82	20241017	190200	16078895	922	922	922	922	0
83	20241017	190100	16078895	922	922	922	922	0
84	20241017	190000	16078895	922	922	922	922	0
85	20241017	185900	16078895	922	922	922	922	0
86	20241017	185800	16078895	922	922	922	922	0
87	20241017	185700	16078895	922	922	922	922	0
88	20241017	185600	16078895	922	922	922	922	0
89	20241017	185500	16078895	922	922	922	922	0
90	20241017	185400	16078895	922	922	922	922	0
91	20241017	185300	16078895	922	922	922	922	0
92	20241017	185200	16078895	922	922	922	922	864
93	20241017	185100	16078895	922	922	922	922	0
94	20241017	185000	16078895	922	922	922	922	0
95	20241017	184900	16078895	922	922	922	922	0
96	20241017	184800	16078895	922	922	922	922	0
97	20241017	184700	16078895	922	922	922	922	0
98	20241017	184600	16078895	922	922	922	922	0
99	20241017	184500	16078895	922	922	922	922	0
100	20241017	184400	16078895	922	922	922	922	0
101	20241017	184300	16078895	922	922	922	922	0
102	20241017	184200	16078895	922	922	922	922	0
103	20241017	184100	16078895	922	922	922	922	0
104	20241017	184000	16078895	922	922	922	922	0
105	20241017	183900	16078895	922	922	922	922	0
106	20241017	183800	16078895	922	922	922	922	0
107	20241017	183700	16078895	922	922	922	922	0
108	20241017	183600	16078895	922	922	922	922	0
109	20241017	183500	16078895	922	922	922	922	0
110	20241017	183400	16078895	922	922	922	922	0
111	20241017	183300	16078895	922	922	922	922	0
112	20241017	183200	16078895	922	922	922	922	0
113	20241017	183100	16078895	922	922	922	922	0
114	20241017	183000	16078895	922	922	922	922	0
115	20241017	182900	16078895	922	922	922	922	0
116	20241017	182800	16078895	922	922	922	922	0
117	20241017	182700	16078895	922	922	922	922	0
118	20241017	182600	16078895	922	922	922	922	0
119	20241017	182500	16078895	922	922	922	922	0
120	20241017	182400	16078895	922	922	922	922	0
121	20241017	182300	16078895	922	922	922	922	0
122	20241017	182200	16078895	922	922	922	922	864
123	20241017	182100	16078895	922	922	922	922	0
124	20241017	182000	16078895	922	922	922	922	0
125	20241017	181900	16078895	922	922	922	922	0
126	20241017	181800	16078895	922	922	922	922	0
127	20241017	181700	16078895	922	922	922	922	0
128	20241017	181600	16078895	922	922	922	922	0
129	20241017	181500	16078895	922	922	922	922	0
130	20241017	181400	16078895	922	922	922	922	0
131	20241017	181300	16078895	922	922	922	922	0
132	20241017	181200	16078895	922	922	922	922	0
133	20241017	181100	16078895	922	922	922	922	0
134	20241017	181000	16078895	922	922	922	922	0
135	20241017	180900	16078895	922	922	922	922	0
136	20241017	180800	16078895	922	922	922	922	0
137	20241017	180700	16078895	922	922	922	922	0
138	20241017	180600	16078895	922	922	922	922	0
139	20241017	180500	16078895	922	922	922	922	0
140	20241017	180400	16078895	922	922	922	922	0
141	20241017	180300	16078895	922	922	922	922	0
142	20241017	180200	16078895	922	922	922	922	0
143	20241017	180100	16078895	922	922	922	922	0
144	20241017	180000	16078895	922	922	922	922	0
145	20241017	175900	16078895	922	922	922	922	0
146	20241017	175800	16078895	922	922	922	922	0
147	20241017	175700	16078895	922	922	922	922	0
148	20241017	175600	16078895	922	922	922	922	0
149	20241017	175500	16078895	922	922	922	922	0
150	20241017	175400	16078895	922	922	922	922	0
151	20241017	175300	16078895	922	922	922	922	0
152	20241017	175200	16078895	922	922	922	922	864
153	20241017	175100	16078895	922	922	922	922	0
154	20241017	175000	16078895	922	922	922	922	0
155	20241017	174900	16078895	922	922	922	922	0
156	20241017	174800	16078895	922	922	922	922	0
157	20241017	174700	16078895	922	922	922	922	0
158	20241017	174600	16078895	922	922	922	922	0
159	20241017	174500	16078895	922	922	922	922	0
160	20241017	174400	16078895	922	922	922	922	0
161	20241017	174300	16078895	922	922	922	922	0
162	20241017	174200	16078895	922	922	922	922	0
163	20241017	174100	16078895	922	922	922	922	0
164	20241017	174000	16078895	922	922	922	922	0
165	20241017	173900	16078895	922	922	922	922	0
166	20241017	173800	16078895	922	922	922	922	0
167	20241017	173700	16078895	922	922	922	922	0
168	20241017	173600	16078895	922	922	922	922	0
169	20241017	173500	16078895	922	922	922	922	0
170	20241017	173400	16078895	922	922	922	922	0
171	20241017	173300	16078895	922	922	922	922	0
172	20241017	173200	16078895	922	922	922	922	0
173	20241017	173100	16078895	922	922	922	922	0
174	20241017	173000	16078895	922	922	922	922	0
175	20241017	172900	16078895	922	922	922	922	0
176	20241017	172800	16078895	922	922	922	922	0
177	20241017	172700	16078895	922	922	922	922	0
178	20241017	172600	16078895	922	922	922	922	0
179	20241017	172500	16078895	922	922	922	922	0
180	20241017	172400	16078895	922	922	922	922	0
181	20241017	172300	16078895	922	922	922	922	0
182	20241017	172200	16078895	922	922	922	922	864
183	20241017	172100	16078895	922	922	922	922	0
184	20241017	172000	16078895	922	922	922	922	0
185	20241017	171900	16078895	922	922	922	922	0
186	20241017	171800	16078895	922	922	922	922	0
187	20241017	171700	16078895	922	922	922	922	0
188	20241017	171600	16078895	922	922	922	922	0
189	20241017	171500	16078895	922	922	922	922	0
190	20241017	171400	16078895	922	922	922	922	0
191	20241017	171300	16078895	922	922	922	922	0
192	20241017	171200	16078895	922	922	922	922	0
193	20241017	171100	16078895	922	922	922	922	0
194	20241017	171000	16078895	922	922	922	922	0
195	20241017	170900	16078895	922	922	922	922	0
196	20241017	170800	16078895	922	922	922	922	0
197	20241017	170700	16078895	922	922	922	922	0
198	20241017	170600	16078895	922	922	922	922	0
199	20241017	170500	16078895	922	922	922	922	0
200	20241017	170400	16078895	922	922	922	922	0
201	20241017	170300	16078895	922	922	922	922	0
202	20241017	170200	16078895	922	922	922	922	0
203	20241017	170100	16078895	922	922	922	922	0
204	20241017	170000	16078895	922	922	922	922	0
205	20241017	165900	16078895	922	922	922	922	0
206	20241017	165800	16078895	922	922	922	922	0
207	20241017	165700	16078895	922	922	922	922	0
208	20241017	165600	16078895	922	922	922	922	0
209	20241017	165500	16078895	922	922	922	922	0
210	20241017	165400	16078895	922	922	922	922	0
211	20241017	165300	16078895	922	922	922	922	0
212	20241017	165200	16078895	922	922	922	922	864
213	20241017	165100	16078895	922	922	922	922	0
214	20241017	165000	16078895	922	922	922	922	0
215	20241017	164900	16078895	922	922	922	922	0
216	20241017	164800	16078895	922	922	922	922	0
217	20241017	164700	16078895	922	922	922	922	0
218	20241017	164600	16078895	922	922	922	922	0
219	20241017	164500	16078895	922	922	922	922	0
220	20241017	164400	16078895	922	922	922	922	0
221	20241017	164300	16078895	922	922	922	922	0
222	20241017	164200	16078895	922	922	922	922	0
223	20241017	164100	16078895	922	922	922	922	0
224	20241017	164000	16078895	922	922	922	922	0
225	20241017	163900	16078895	922	922	922	922	0
226	20241017	163800	16078895	922	922	922	922	0
227	20241017	163700	16078895	922	922	922	922	0
228	20241017	163600	16078895	922	922	922	922	0
229	20241017	163500	16078895	922	922	922	922	0
230	20241017	163400	16078895	922	922	922	922	0
231	20241017	163300	16078895	922	922	922	922	0
232	20241017	163200	16078895	922	922	922	922	0
233	20241017	163100	16078895	922	922	922	922	0
234	20241017	163000	16078895	922	922	922	922	0
235	20241017	162900	16078895	922	922	922	922	0
236	20241017	162800	16078895	922	922	922	922	0
237	20241017	162700	16078895	922	922	922	922	0
238	20241017	162600	16078895	922	922	922	922	0
239	20241017	162500	16078895	922	922	922	922	0
240	20241017	162400	16078895	922	922	922	922	0
241	20241017	162300	16078895	922	922	922	922	0
242	20241017	162200	16078895	922	922	922	922	864
243	20241017	162100	16078895	922	922	922	922	0
244	20241017	162000	16078895	922	922	922	922	0
245	20241017	161900	16078895	922	922	922	922	0
246	20241017	161800	16078895	922	922	922	922	0
247	20241017	161700	16078895	922	922	922	922	0
248	20241017	161600	16078895	922	922	922	922	0
249	20241017	161500	16078895	922	922	922	922	0
250	20241017	161400	16078895	922	922	922	922	0
251	20241017	161300	16078895	922	922	922	922	0
252	20241017	161200	16078895	922	922	922	922	0
253	20241017	161100	16078895	922	922	922	922	0
254	20241017	161000	16078895	922	922	922	922	0
255	20241017	160900	16078895	922	922	922	922	0
256	20241017	160800	16078895	922	922	922	922	0
257	20241017	160700	16078895	922	922	922	922	0
258	20241017	160600	16078895	922	922	922	922	0
259	20241017	160500	16078895	922	922	922	922	0
260	20241017	160400	16078895	922	922	922	922	0
261	20241017	160300	16078895	922	922	922	922	0
262	20241017	160200	16078895	922	922	922	922	0
263	20241017	160100	16078895	922	922	922	922	0
264	20241017	160000	16078895	922	922	922	922	0
265	20241017	155900	16078895	922	922	922	922	0
266	20241017	155800	16078895	922	922	922	922	0
267	20241017	155700	16078895	922	922	922	922	0
268	20241017	155600	16078895	922	922	922	922	0
269	20241017	155500	16078895	922	922	922	922	0
270	20241017	155400	16078895	922	922	922	922	0
271	20241017	155300	16078895	922	922	922	922	0
272	20241017	155200	16078895	922	922	922	922	864
273	20241017	155100	16078895	922	922	922	922	0
274	20241017	155000	16078895	922	922	922	922	0
275	20241017	154900	16078895	922	922	922	922	0
276	20241017	154800	16078895	922	922	922	922	0
277	20241017	154700	16078895	922	922	922	922	0
278	20241017	154600	16078895	922	922	922	922	0
279	20241017	154500	16078895	922	922	922	922	0
280	20241017	154400	16078895	922	922	922	922	0
281	20241017	154300	16078895	922	922	922	922	0
282	20241017	154200	16078895	922	922	922	922	0
283	20241017	154100	16078895	922	922	922	922	0
284	20241017	154000	16078895	922	922	922	922	0
285	20241017	153900	16078895	922	922	922	922	0
286	20241017	153800	16078895	922	922	922	922	0
287	20241017	153700	16078895	922	922	922	922	0
288	20241017	153600	16078895	922	922	922	922	0
289	20241017	153500	16078895	922	922	922	922	0
290	20241017	153400	16078895	922	922	922	922	0
291	20241017	153300	16078895	922	922	922	922	0
292	20241017	153200	16078895	922	922	922	922	0
293	20241017	153100	16078895	922	922	922	922	0
294	20241017	153000	16078895	922	922	922	922	864
295	20241017	152900	15282287	920	920	920	920	0
296	20241017	152800	15282287	920	920	920	920	0
297	20241017	152700	15282287	920	920	920	920	0
298	20241017	152600	15282287	920	920	920	920	0
299	20241017	152500	15282287	920	920	920	920	0
300	20241017	152400	15282287	920	920	920	920	0
301	20241017	152300	15282287	920	920	920	920	0
302	20241017	152200	15282287	920	920	920	920	0
303	20241017	152100	15282287	920	920	920	920	0
304	20241017	152000	15282287	920	920	920	920	0
305	20241017	151900	15282287	920	920	920	920	10
306	20241017	151800	15273087	906	906	906	906	0
307	20241017	151700	15273087	906	906	906	906	0
308	20241017	151600	15273087	906	906	906	906	0
309	20241017	151500	15273087	906	906	906	906	0
310	20241017	151400	15273087	906	906	906	906	0
311	20241017	151300	15273087	906	906	906	906	0
312	20241017	151200	15273087	906	906	906	906	0
313	20241017	151100	15273087	906	906	906	906	0
314	20241017	151000	15273087	906	906	906	906	13
315	20241017	150900	15261309	920	920	920	920	0
316	20241017	150800	15261309	920	920	920	920	0
317	20241017	150700	15261309	920	917	920	917	600
318	20241017	150600	14709736	906	906	906	906	13
319	20241017	150500	14697958	917	917	917	917	0
320	20241017	150400	14697958	917	917	917	917	0
321	20241017	150300	14697958	917	917	917	917	0
322	20241017	150200	14697958	917	917	917	917	0
323	20241017	150100	14697958	917	905	917	905	414
324	20241017	150000	14322024	905	905	905	905	0
325	20241017	145900	14322024	905	905	905	905	200
326	20241017	145800	14141024	905	905	905	905	0
327	20241017	145700	14141024	905	905	905	905	0
328	20241017	145600	14141024	905	905	905	905	0
329	20241017	145500	14141024	905	905	905	905	0
330	20241017	145400	14141024	905	905	905	905	0
331	20241017	145300	14141024	905	905	905	905	0
332	20241017	145200	14141024	905	905	905	905	0
333	20241017	145100	14141024	905	905	905	905	0
334	20241017	145000	14141024	905	905	905	905	0
335	20241017	144900	14141024	905	905	905	905	0
336	20241017	144800	14141024	905	905	905	905	0
337	20241017	144700	14141024	905	905	905	905	0
338	20241017	144600	14141024	905	905	905	905	34
339	20241017	144500	14110254	905	905	905	905	14
340	20241017	144400	14097584	906	906	906	906	0
341	20241017	144300	14097584	906	906	906	906	0
342	20241017	144200	14097584	906	906	906	906	0
343	20241017	144100	14097584	906	906	906	906	21
344	20241017	144000	14078558	906	906	906	906	0
345	20241017	143900	14078558	906	906	906	906	0
346	20241017	143800	14078558	906	906	906	906	0
347	20241017	143700	14078558	906	906	906	906	0
348	20241017	143600	14078558	906	906	906	906	0
349	20241017	143500	14078558	906	906	906	906	0
350	20241017	143400	14078558	906	906	906	906	0
351	20241017	143300	14078558	906	906	906	906	0
352	20241017	143200	14078558	906	906	906	906	13
353	20241017	143100	14066780	906	906	906	906	0
354	20241017	143000	14066780	906	906	906	906	0
355	20241017	142900	14066780	906	906	906	906	3
356	20241017	142800	14064062	906	906	906	906	0
357	20241017	142700	14064062	906	906	906	906	0
358	20241017	142600	14064062	906	906	906	906	14
359	20241017	142500	14051378	906	906	906	906	14
360	20241017	142400	14038694	906	906	906	906	14
361	20241017	142300	14026010	918	902	918	902	514
362	20241017	142200	13556372	902	904	904	902	1081
363	20241017	142100	12580510	906	906	906	906	138
364	20241017	142000	12455482	906	906	906	906	0
365	20241017	141900	12455482	906	906	906	906	0
366	20241017	141800	12455482	906	906	906	906	3
367	20241017	141700	12452764	906	906	906	906	0
368	20241017	141600	12452764	906	906	906	906	0
369	20241017	141500	12452764	906	906	906	906	14
370	20241017	141400	12440080	906	906	906	906	2
371	20241017	141300	12438268	906	906	906	906	8
372	20241017	141200	12431020	906	908	908	906	88
373	20241017	141100	12351258	907	907	907	907	0
374	20241017	141000	12351258	907	907	907	907	0
375	20241017	140900	12351258	907	907	907	907	0
376	20241017	140800	12351258	907	907	907	907	15
377	20241017	140700	12337653	907	907	907	907	0
378	20241017	140600	12337653	907	907	907	907	0
379	20241017	140500	12337653	907	907	907	907	0
380	20241017	140400	12337653	907	907	907	907	3
381	20241017	140300	12334932	907	907	907	907	0
382	20241017	140200	12334932	907	907	907	907	0
383	20241017	140100	12334932	907	907	907	907	15
384	20241017	140000	12321327	907	907	907	907	0
385	20241017	135900	12321327	907	907	907	907	0
386	20241017	135800	12321327	907	907	907	907	1
387	20241017	135700	12320420	907	907	907	907	0
388	20241017	135600	12320420	907	907	907	907	0
389	20241017	135500	12320420	907	907	907	907	4
390	20241017	135400	12316792	908	908	908	908	0
391	20241017	135300	12316792	908	908	908	908	0
392	20241017	135200	12316792	908	908	908	908	16
393	20241017	135100	12302264	926	926	926	926	0
394	20241017	135000	12302264	926	926	926	926	0
395	20241017	134900	12302264	926	926	926	926	0
396	20241017	134800	12302264	926	926	926	926	0
397	20241017	134700	12302264	926	920	926	920	200
398	20241017	134600	12117100	915	915	915	915	27
399	20241017	134500	12092395	907	907	907	907	0
400	20241017	134400	12092395	907	907	907	907	78
401	20241017	134300	12021649	907	907	907	907	0
402	20241017	134200	12021649	907	907	907	907	0
403	20241017	134100	12021649	907	907	907	907	0
404	20241017	134000	12021649	907	907	907	907	0
405	20241017	133900	12021649	907	907	907	907	10
406	20241017	133800	12012579	915	912	915	912	1000
407	20241017	133700	11097640	912	912	912	912	0
408	20241017	133600	11097640	912	912	912	912	0
409	20241017	133500	11097640	912	912	912	912	0
410	20241017	133400	11097640	912	912	912	912	0
411	20241017	133300	11097640	912	912	912	912	0
412	20241017	133200	11097640	912	912	912	912	0
413	20241017	133100	11097640	912	912	912	912	0
414	20241017	133000	11097640	912	912	912	912	0
415	20241017	132900	11097640	912	912	912	912	0
416	20241017	132800	11097640	912	912	912	912	0
417	20241017	132700	11097640	912	912	912	912	0
418	20241017	132600	11097640	912	912	912	912	0
419	20241017	132500	11097640	912	912	912	912	0
420	20241017	132400	11097640	912	912	912	912	0
421	20241017	132300	11097640	912	912	912	912	0
422	20241017	132200	11097640	912	912	912	912	0
423	20241017	132100	11097640	912	912	912	912	0
424	20241017	132000	11097640	912	912	912	912	0
425	20241017	131900	11097640	912	912	912	912	0
426	20241017	131800	11097640	912	912	912	912	0
427	20241017	131700	11097640	912	912	912	912	0
428	20241017	131600	11097640	912	912	912	912	0
429	20241017	131500	11097640	912	912	912	912	0
430	20241017	131400	11097640	912	912	912	912	0
431	20241017	131300	11097640	912	912	912	912	0
432	20241017	131200	11097640	912	912	912	912	0
433	20241017	131100	11097640	912	912	912	912	0
434	20241017	131000	11097640	912	912	912	912	0
435	20241017	130900	11097640	912	912	912	912	0
436	20241017	130800	11097640	912	912	912	912	0
437	20241017	130700	11097640	912	912	912	912	0
438	20241017	130600	11097640	912	912	912	912	0
439	20241017	130500	11097640	912	912	912	912	0
440	20241017	130400	11097640	912	912	912	912	0
441	20241017	130300	11097640	912	912	912	912	10
442	20241017	130200	11088520	913	913	913	913	0
443	20241017	130100	11088520	913	913	913	913	0
444	20241017	130000	11088520	913	913	913	913	0
445	20241017	125900	11088520	913	913	913	913	0
446	20241017	125800	11088520	913	913	913	913	0
447	20241017	125700	11088520	913	913	913	913	0
448	20241017	125600	11088520	913	913	913	913	0
449	20241017	125500	11088520	913	913	913	913	0
450	20241017	125400	11088520	913	913	913	913	0
451	20241017	125300	11088520	913	913	913	913	0
452	20241017	125200	11088520	913	913	913	913	0
453	20241017	125100	11088520	913	913	913	913	0
454	20241017	125000	11088520	913	908	913	908	503
455	20241017	124900	10629296	908	908	908	908	0
456	20241017	124800	10629296	908	908	908	908	0
457	20241017	124700	10629296	908	908	908	908	0
458	20241017	124600	10629296	908	908	908	908	0
459	20241017	124500	10629296	908	908	908	908	0
460	20241017	124400	10629296	908	908	908	908	0
461	20241017	124300	10629296	908	908	908	908	0
462	20241017	124200	10629296	908	908	908	908	0
463	20241017	124100	10629296	908	908	908	908	0
464	20241017	124000	10629296	908	908	908	908	0
465	20241017	123900	10629296	908	908	908	908	0
466	20241017	123800	10629296	908	908	908	908	0
467	20241017	123700	10629296	908	908	908	908	0
468	20241017	123600	10629296	908	908	908	908	0
469	20241017	123500	10629296	908	908	908	908	0
470	20241017	123400	10629296	908	908	908	908	0
471	20241017	123300	10629296	908	908	908	908	0
472	20241017	123200	10629296	908	908	908	908	0
473	20241017	123100	10629296	908	908	908	908	0
474	20241017	123000	10629296	908	908	908	908	0
475	20241017	122900	10629296	908	908	908	908	0
476	20241017	122800	10629296	908	908	908	908	0
477	20241017	122700	10629296	908	908	908	908	0
478	20241017	122600	10629296	908	908	908	908	0
479	20241017	122500	10629296	908	908	908	908	0
480	20241017	122400	10629296	908	908	908	908	0
481	20241017	122300	10629296	908	908	908	908	0
482	20241017	122200	10629296	908	908	908	908	0
483	20241017	122100	10629296	908	908	908	908	0
484	20241017	122000	10629296	908	908	908	908	0
485	20241017	121900	10629296	908	908	908	908	0
486	20241017	121800	10629296	908	908	908	908	0
487	20241017	121700	10629296	908	908	908	908	0
488	20241017	121600	10629296	908	908	908	908	0
489	20241017	121500	10629296	908	908	908	908	0
490	20241017	121400	10629296	908	908	908	908	0
491	20241017	121300	10629296	908	908	908	908	0
492	20241017	121200	10629296	908	908	908	908	0
493	20241017	121100	10629296	908	908	908	908	0
494	20241017	121000	10629296	908	908	908	908	2
495	20241017	120900	10627480	907	907	907	907	0
496	20241017	120800	10627480	907	907	907	907	0
497	20241017	120700	10627480	907	907	907	907	6
498	20241017	120600	10622038	905	905	905	905	7
499	20241017	120500	10615703	903	903	903	903	7
500	20241017	120400	10609382	903	913	930	903	7007
501	20241017	120300	4117386	901	901	901	901	0
502	20241017	120200	4117386	901	901	901	901	5
503	20241017	120100	4112881	901	901	901	901	7
504	20241017	120000	4106574	901	901	901	901	7
505	20241017	115900	4100267	902	902	902	902	61
506	20241017	115800	4045245	902	902	902	902	236
507	20241017	115700	3832373	902	902	902	902	0
508	20241017	115600	3832373	902	902	902	902	323
509	20241017	115500	3541027	902	902	902	902	0
510	20241017	115400	3541027	902	902	902	902	0
511	20241017	115300	3541027	902	902	902	902	0
512	20241017	115200	3541027	902	902	902	902	1020
513	20241017	115100	2620987	902	902	902	902	106
514	20241017	115000	2525375	902	902	902	902	0
515	20241017	114900	2525375	902	902	902	902	0
516	20241017	114800	2525375	902	902	902	902	0
517	20241017	114700	2525375	902	902	902	902	1
518	20241017	114600	2524473	902	902	902	902	0
519	20241017	114500	2524473	902	902	902	902	0
520	20241017	114400	2524473	902	902	902	902	7
521	20241017	114300	2518159	902	902	902	902	0
522	20241017	114200	2518159	902	902	902	902	0
523	20241017	114100	2518159	902	902	902	902	2
524	20241017	114000	2516355	902	902	902	902	0
525	20241017	113900	2516355	902	902	902	902	0
526	20241017	113800	2516355	902	902	902	902	0
527	20241017	113700	2516355	902	902	902	902	8
528	20241017	113600	2509139	902	902	902	902	0
529	20241017	113500	2509139	902	902	902	902	0
530	20241017	113400	2509139	902	915	915	902	5
531	20241017	113300	2504577	915	915	915	915	2
532	20241017	113200	2502747	902	902	902	902	0
533	20241017	113100	2502747	902	902	902	902	1
534	20241017	113000	2501845	902	902	902	902	0
535	20241017	112900	2501845	902	902	902	902	0
536	20241017	112800	2501845	902	902	902	902	6
537	20241017	112700	2496433	902	902	902	902	0
538	20241017	112600	2496433	902	902	902	902	0
539	20241017	112500	2496433	902	902	902	902	0
540	20241017	112400	2496433	902	915	915	902	3
541	20241017	112300	2493714	902	902	902	902	0
542	20241017	112200	2493714	902	902	902	902	0
543	20241017	112100	2493714	902	902	902	902	7
544	20241017	112000	2487400	902	902	902	902	0
545	20241017	111900	2487400	902	902	902	902	0
546	20241017	111800	2487400	902	902	902	902	1
547	20241017	111700	2486498	902	902	902	902	0
548	20241017	111600	2486498	902	902	902	902	0
549	20241017	111500	2486498	902	902	902	902	0
550	20241017	111400	2486498	902	902	902	902	7
551	20241017	111300	2480184	902	902	902	902	0
552	20241017	111200	2480184	902	902	902	902	0
553	20241017	111100	2480184	902	902	902	902	3
554	20241017	111000	2477478	902	902	902	902	0
555	20241017	110900	2477478	902	902	902	902	0
556	20241017	110800	2477478	902	902	902	902	0
557	20241017	110700	2477478	902	902	902	902	3
558	20241017	110600	2474772	902	902	902	902	0
559	20241017	110500	2474772	902	902	902	902	0
560	20241017	110400	2474772	902	902	902	902	3
561	20241017	110300	2472066	902	902	902	902	0
562	20241017	110200	2472066	902	902	902	902	0
563	20241017	110100	2472066	902	902	902	902	0
564	20241017	110000	2472066	902	902	902	902	3
565	20241017	105900	2469360	902	902	902	902	0
566	20241017	105800	2469360	902	902	902	902	0
567	20241017	105700	2469360	902	902	902	902	3
568	20241017	105600	2466654	902	902	902	902	0
569	20241017	105500	2466654	902	902	902	902	0
570	20241017	105400	2466654	902	902	902	902	0
571	20241017	105300	2466654	902	902	902	902	3
572	20241017	105200	2463948	902	902	902	902	4
573	20241017	105100	2460340	901	902	904	901	150
574	20241017	105000	2324751	902	902	902	902	0
575	20241017	104900	2324751	902	902	902	902	0
576	20241017	104800	2324751	902	902	902	902	4
577	20241017	104700	2321143	902	902	902	902	0
578	20241017	104600	2321143	902	902	902	902	0
579	20241017	104500	2321143	902	902	902	902	0
580	20241017	104400	2321143	902	902	902	902	3
581	20241017	104300	2318437	925	926	926	925	2
582	20241017	104200	2316586	926	919	926	919	10
583	20241017	104100	2307368	902	902	902	902	3
584	20241017	104000	2304662	904	904	904	904	0
585	20241017	103900	2304662	904	904	904	904	0
586	20241017	103800	2304662	904	904	904	904	3
587	20241017	103700	2301950	904	904	904	904	3
588	20241017	103600	2299238	902	902	902	902	3
589	20241017	103500	2296532	902	914	928	902	747
590	20241017	103400	1606044	900	900	900	900	0
591	20241017	103300	1606044	900	900	900	900	0
592	20241017	103200	1606044	900	900	900	900	0
593	20241017	103100	1606044	900	900	900	900	3
594	20241017	103000	1603344	900	900	900	900	0
595	20241017	102900	1603344	900	900	900	900	0
596	20241017	102800	1603344	900	900	900	900	3
597	20241017	102700	1600644	900	900	900	900	0
598	20241017	102600	1600644	900	900	900	900	0
599	20241017	102500	1600644	900	900	900	900	3
600	20241017	102400	1597944	900	900	900	900	0
601	20241017	102300	1597944	900	900	900	900	0
602	20241017	102200	1597944	900	900	900	900	0
603	20241017	102100	1597944	900	900	900	900	0
604	20241017	102000	1597944	900	900	900	900	0
605	20241017	101900	1597944	900	900	900	900	1
606	20241017	101800	1597044	900	900	900	900	0
607	20241017	101700	1597044	900	900	900	900	0
608	20241017	101600	1597044	900	900	900	900	4
609	20241017	101500	1593444	900	900	900	900	4
610	20241017	101400	1589844	900	900	900	900	4
611	20241017	101300	1586244	900	904	904	900	1005
612	20241017	101200	679684	904	904	904	904	0
613	20241017	101100	679684	904	904	904	904	0
614	20241017	101000	679684	904	904	904	904	6
615	20241017	100900	674260	904	904	904	904	0
616	20241017	100800	674260	904	904	904	904	0
617	20241017	100700	674260	904	904	904	904	1
618	20241017	100600	673356	904	904	904	904	0
619	20241017	100500	673356	904	904	904	904	0
620	20241017	100400	673356	904	904	904	904	0
621	20241017	100300	673356	904	922	922	904	8
622	20241017	100200	666088	905	905	905	905	0
623	20241017	100100	666088	905	905	905	905	0
624	20241017	100000	666088	905	905	905	905	22
625	20241017	095900	646178	922	922	922	922	0
626	20241017	095800	646178	922	922	922	922	1
627	20241017	095700	645256	905	905	905	905	90
628	20241017	095600	563806	905	905	905	905	0
629	20241017	095500	563806	905	905	905	905	0
630	20241017	095400	563806	905	905	905	905	1
631	20241017	095300	562901	905	905	905	905	0
632	20241017	095200	562901	905	905	905	905	0
633	20241017	095100	562901	905	905	905	905	5
634	20241017	095000	558376	904	904	904	904	0
635	20241017	094900	558376	904	904	904	904	0
636	20241017	094800	558376	904	904	904	904	21
637	20241017	094700	539392	904	904	904	904	0
638	20241017	094600	539392	904	904	904	904	0
639	20241017	094500	539392	904	904	904	904	0
640	20241017	094400	539392	904	904	904	904	24
641	20241017	094300	517696	904	904	904	904	5
642	20241017	094200	513176	904	926	926	904	44
643	20241017	094100	472740	903	926	926	903	124
644	20241017	094000	358468	903	903	903	903	0
645	20241017	093900	358468	903	903	903	903	0
646	20241017	093800	358468	903	903	903	903	1
647	20241017	093700	357565	903	903	903	903	0
648	20241017	093600	357565	903	903	903	903	0
649	20241017	093500	357565	903	903	903	903	6
650	20241017	093400	352147	928	928	928	928	0
651	20241017	093300	352147	928	928	928	928	3
652	20241017	093200	349363	902	902	902	902	22
653	20241017	093100	329519	902	902	902	902	0
654	20241017	093000	329519	902	902	902	902	0
655	20241017	092900	329519	902	902	902	902	90
656	20241017	092800	248339	902	902	902	902	0
657	20241017	092700	248339	902	902	902	902	0
658	20241017	092600	248339	902	902	902	902	0
659	20241017	092500	248339	902	902	902	902	1
660	20241017	092400	247437	902	902	902	902	0
661	20241017	092300	247437	902	902	902	902	0
662	20241017	092200	247437	902	902	902	902	5
663	20241017	092100	242927	902	902	902	902	3
664	20241017	092000	240221	902	902	902	902	0
665	20241017	091900	240221	902	902	902	902	36
666	20241017	091800	207749	902	902	902	902	3
667	20241017	091700	205043	902	902	902	902	0
668	20241017	091600	205043	902	902	902	902	0
669	20241017	091500	205043	902	902	902	902	11
670	20241017	091400	195121	902	902	902	902	0
671	20241017	091300	195121	902	902	902	902	0
672	20241017	091200	195121	902	902	902	902	0
673	20241017	091100	195121	902	902	902	902	1
674	20241017	091000	194219	902	902	902	902	1
675	20241017	090900	193317	901	901	901	901	0
676	20241017	090800	193317	901	901	901	901	0
677	20241017	090700	193317	901	901	901	901	5
678	20241017	090600	188812	900	900	900	900	0
679	20241017	090500	188812	900	900	900	900	0
680	20241017	090400	188812	900	900	900	900	22
681	20241017	090300	169012	899	899	899	899	0
682	20241017	090200	169012	899	899	899	899	0
683	20241017	090100	169012	899	899	899	899	90
684	20241017	090000	88102	899	899	899	899	98