KissMeData/113810/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	201800	28780423	874	874	874	874	1085
3	20241022	201700	28780423	874	874	874	874	0
4	20241022	201600	28780423	874	874	874	874	0
5	20241022	201500	28780423	874	874	874	874	0
6	20241022	201400	28780423	874	874	874	874	0
7	20241022	201300	28780423	874	874	874	874	0
8	20241022	201200	28780423	874	874	874	874	0
9	20241022	201100	28780423	874	874	874	874	0
10	20241022	201000	28780423	874	874	874	874	0
11	20241022	200900	28780423	874	874	874	874	0
12	20241022	200800	28780423	874	874	874	874	0
13	20241022	200700	28780423	874	874	874	874	0
14	20241022	200600	28780423	874	874	874	874	0
15	20241022	200500	28780423	874	874	874	874	0
16	20241022	200400	28780423	874	874	874	874	0
17	20241022	200300	28780423	874	874	874	874	0
18	20241022	200200	28780423	874	874	874	874	0
19	20241022	200100	28780423	874	874	874	874	0
20	20241022	200000	28780423	874	874	874	874	0
21	20241022	195900	28780423	874	874	874	874	0
22	20241022	195800	28780423	874	874	874	874	0
23	20241022	195700	28780423	874	874	874	874	0
24	20241022	195600	28780423	874	874	874	874	0
25	20241022	195500	28780423	874	874	874	874	0
26	20241022	195400	28780423	874	874	874	874	0
27	20241022	195300	28780423	874	874	874	874	0
28	20241022	195200	28780423	874	874	874	874	0
29	20241022	195100	28780423	874	874	874	874	0
30	20241022	195000	28780423	874	874	874	874	0
31	20241022	194900	28780423	874	874	874	874	0
32	20241022	194800	28780423	874	874	874	874	1085
33	20241022	194700	28780423	874	874	874	874	0
34	20241022	194600	28780423	874	874	874	874	0
35	20241022	194500	28780423	874	874	874	874	0
36	20241022	194400	28780423	874	874	874	874	0
37	20241022	194300	28780423	874	874	874	874	0
38	20241022	194200	28780423	874	874	874	874	0
39	20241022	194100	28780423	874	874	874	874	0
40	20241022	194000	28780423	874	874	874	874	0
41	20241022	193900	28780423	874	874	874	874	0
42	20241022	193800	28780423	874	874	874	874	0
43	20241022	193700	28780423	874	874	874	874	0
44	20241022	193600	28780423	874	874	874	874	0
45	20241022	193500	28780423	874	874	874	874	0
46	20241022	193400	28780423	874	874	874	874	0
47	20241022	193300	28780423	874	874	874	874	0
48	20241022	193200	28780423	874	874	874	874	0
49	20241022	193100	28780423	874	874	874	874	0
50	20241022	193000	28780423	874	874	874	874	0
51	20241022	192900	28780423	874	874	874	874	0
52	20241022	192800	28780423	874	874	874	874	0
53	20241022	192700	28780423	874	874	874	874	0
54	20241022	192600	28780423	874	874	874	874	0
55	20241022	192500	28780423	874	874	874	874	0
56	20241022	192400	28780423	874	874	874	874	0
57	20241022	192300	28780423	874	874	874	874	0
58	20241022	192200	28780423	874	874	874	874	0
59	20241022	192100	28780423	874	874	874	874	0
60	20241022	192000	28780423	874	874	874	874	0
61	20241022	191900	28780423	874	874	874	874	0
62	20241022	191800	28780423	874	874	874	874	1085
63	20241022	191700	28780423	874	874	874	874	0
64	20241022	191600	28780423	874	874	874	874	0
65	20241022	191500	28780423	874	874	874	874	0
66	20241022	191400	28780423	874	874	874	874	0
67	20241022	191300	28780423	874	874	874	874	0
68	20241022	191200	28780423	874	874	874	874	0
69	20241022	191100	28780423	874	874	874	874	0
70	20241022	191000	28780423	874	874	874	874	0
71	20241022	190900	28780423	874	874	874	874	0
72	20241022	190800	28780423	874	874	874	874	0
73	20241022	190700	28780423	874	874	874	874	0
74	20241022	190600	28780423	874	874	874	874	0
75	20241022	190500	28780423	874	874	874	874	0
76	20241022	190400	28780423	874	874	874	874	0
77	20241022	190300	28780423	874	874	874	874	0
78	20241022	190200	28780423	874	874	874	874	0
79	20241022	190100	28780423	874	874	874	874	0
80	20241022	190000	28780423	874	874	874	874	0
81	20241022	185900	28780423	874	874	874	874	0
82	20241022	185800	28780423	874	874	874	874	0
83	20241022	185700	28780423	874	874	874	874	0
84	20241022	185600	28780423	874	874	874	874	0
85	20241022	185500	28780423	874	874	874	874	0
86	20241022	185400	28780423	874	874	874	874	0
87	20241022	185300	28780423	874	874	874	874	0
88	20241022	185200	28780423	874	874	874	874	0
89	20241022	185100	28780423	874	874	874	874	0
90	20241022	185000	28780423	874	874	874	874	0
91	20241022	184900	28780423	874	874	874	874	0
92	20241022	184800	28780423	874	874	874	874	1085
93	20241022	184700	28780423	874	874	874	874	0
94	20241022	184600	28780423	874	874	874	874	0
95	20241022	184500	28780423	874	874	874	874	0
96	20241022	184400	28780423	874	874	874	874	0
97	20241022	184300	28780423	874	874	874	874	0
98	20241022	184200	28780423	874	874	874	874	0
99	20241022	184100	28780423	874	874	874	874	0
100	20241022	184000	28780423	874	874	874	874	0
101	20241022	183900	28780423	874	874	874	874	0
102	20241022	183800	28780423	874	874	874	874	0
103	20241022	183700	28780423	874	874	874	874	0
104	20241022	183600	28780423	874	874	874	874	0
105	20241022	183500	28780423	874	874	874	874	0
106	20241022	183400	28780423	874	874	874	874	0
107	20241022	183300	28780423	874	874	874	874	0
108	20241022	183200	28780423	874	874	874	874	0
109	20241022	183100	28780423	874	874	874	874	0
110	20241022	183000	28780423	874	874	874	874	0
111	20241022	182900	28780423	874	874	874	874	0
112	20241022	182800	28780423	874	874	874	874	0
113	20241022	182700	28780423	874	874	874	874	0
114	20241022	182600	28780423	874	874	874	874	0
115	20241022	182500	28780423	874	874	874	874	0
116	20241022	182400	28780423	874	874	874	874	0
117	20241022	182300	28780423	874	874	874	874	0
118	20241022	182200	28780423	874	874	874	874	0
119	20241022	182100	28780423	874	874	874	874	0
120	20241022	182000	28780423	874	874	874	874	0
121	20241022	181900	28780423	874	874	874	874	0
122	20241022	181800	28780423	874	874	874	874	1085
123	20241022	181700	28780423	874	874	874	874	0
124	20241022	181600	28780423	874	874	874	874	0
125	20241022	181500	28780423	874	874	874	874	0
126	20241022	181400	28780423	874	874	874	874	0
127	20241022	181300	28780423	874	874	874	874	0
128	20241022	181200	28780423	874	874	874	874	0
129	20241022	181100	28780423	874	874	874	874	0
130	20241022	181000	28780423	874	874	874	874	0
131	20241022	180900	28780423	874	874	874	874	0
132	20241022	180800	28780423	874	874	874	874	0
133	20241022	180700	28780423	874	874	874	874	0
134	20241022	180600	28780423	874	874	874	874	0
135	20241022	180500	28780423	874	874	874	874	0
136	20241022	180400	28780423	874	874	874	874	0
137	20241022	180300	28780423	874	874	874	874	0
138	20241022	180200	28780423	874	874	874	874	0
139	20241022	180100	28780423	874	874	874	874	0
140	20241022	180000	28780423	874	874	874	874	0
141	20241022	175900	28780423	874	874	874	874	0
142	20241022	175800	28780423	874	874	874	874	0
143	20241022	175700	28780423	874	874	874	874	0
144	20241022	175600	28780423	874	874	874	874	0
145	20241022	175500	28780423	874	874	874	874	0
146	20241022	175400	28780423	874	874	874	874	0
147	20241022	175300	28780423	874	874	874	874	0
148	20241022	175200	28780423	874	874	874	874	0
149	20241022	175100	28780423	874	874	874	874	0
150	20241022	175000	28780423	874	874	874	874	0
151	20241022	174900	28780423	874	874	874	874	0
152	20241022	174800	28780423	874	874	874	874	1085
153	20241022	174700	28780423	874	874	874	874	0
154	20241022	174600	28780423	874	874	874	874	0
155	20241022	174500	28780423	874	874	874	874	0
156	20241022	174400	28780423	874	874	874	874	0
157	20241022	174300	28780423	874	874	874	874	0
158	20241022	174200	28780423	874	874	874	874	0
159	20241022	174100	28780423	874	874	874	874	0
160	20241022	174000	28780423	874	874	874	874	0
161	20241022	173900	28780423	874	874	874	874	0
162	20241022	173800	28780423	874	874	874	874	0
163	20241022	173700	28780423	874	874	874	874	0
164	20241022	173600	28780423	874	874	874	874	0
165	20241022	173500	28780423	874	874	874	874	0
166	20241022	173400	28780423	874	874	874	874	0
167	20241022	173300	28780423	874	874	874	874	0
168	20241022	173200	28780423	874	874	874	874	0
169	20241022	173100	28780423	874	874	874	874	0
170	20241022	173000	28780423	874	874	874	874	0
171	20241022	172900	28780423	874	874	874	874	0
172	20241022	172800	28780423	874	874	874	874	0
173	20241022	172700	28780423	874	874	874	874	0
174	20241022	172600	28780423	874	874	874	874	0
175	20241022	172500	28780423	874	874	874	874	0
176	20241022	172400	28780423	874	874	874	874	0
177	20241022	172300	28780423	874	874	874	874	0
178	20241022	172200	28780423	874	874	874	874	0
179	20241022	172100	28780423	874	874	874	874	0
180	20241022	172000	28780423	874	874	874	874	0
181	20241022	171900	28780423	874	874	874	874	0
182	20241022	171800	28780423	874	874	874	874	1085
183	20241022	171700	28780423	874	874	874	874	0
184	20241022	171600	28780423	874	874	874	874	0
185	20241022	171500	28780423	874	874	874	874	0
186	20241022	171400	28780423	874	874	874	874	0
187	20241022	171300	28780423	874	874	874	874	0
188	20241022	171200	28780423	874	874	874	874	0
189	20241022	171100	28780423	874	874	874	874	0
190	20241022	171000	28780423	874	874	874	874	0
191	20241022	170900	28780423	874	874	874	874	0
192	20241022	170800	28780423	874	874	874	874	0
193	20241022	170700	28780423	874	874	874	874	0
194	20241022	170600	28780423	874	874	874	874	0
195	20241022	170500	28780423	874	874	874	874	0
196	20241022	170400	28780423	874	874	874	874	0
197	20241022	170300	28780423	874	874	874	874	0
198	20241022	170200	28780423	874	874	874	874	0
199	20241022	170100	28780423	874	874	874	874	0
200	20241022	170000	28780423	874	874	874	874	0
201	20241022	165900	28780423	874	874	874	874	0
202	20241022	165800	28780423	874	874	874	874	0
203	20241022	165700	28780423	874	874	874	874	0
204	20241022	165600	28780423	874	874	874	874	0
205	20241022	165500	28780423	874	874	874	874	0
206	20241022	165400	28780423	874	874	874	874	0
207	20241022	165300	28780423	874	874	874	874	0
208	20241022	165200	28780423	874	874	874	874	0
209	20241022	165100	28780423	874	874	874	874	0
210	20241022	165000	28780423	874	874	874	874	0
211	20241022	164900	28780423	874	874	874	874	0
212	20241022	164800	28780423	874	874	874	874	1085
213	20241022	164700	28780423	874	874	874	874	0
214	20241022	164600	28780423	874	874	874	874	0
215	20241022	164500	28780423	874	874	874	874	0
216	20241022	164400	28780423	874	874	874	874	0
217	20241022	164300	28780423	874	874	874	874	0
218	20241022	164200	28780423	874	874	874	874	0
219	20241022	164100	28780423	874	874	874	874	0
220	20241022	164000	28780423	874	874	874	874	0
221	20241022	163900	28780423	874	874	874	874	0
222	20241022	163800	28780423	874	874	874	874	0
223	20241022	163700	28780423	874	874	874	874	0
224	20241022	163600	28780423	874	874	874	874	0
225	20241022	163500	28780423	874	874	874	874	0
226	20241022	163400	28780423	874	874	874	874	0
227	20241022	163300	28780423	874	874	874	874	0
228	20241022	163200	28780423	874	874	874	874	0
229	20241022	163100	28780423	874	874	874	874	0
230	20241022	163000	28780423	874	874	874	874	0
231	20241022	162900	28780423	874	874	874	874	0
232	20241022	162800	28780423	874	874	874	874	0
233	20241022	162700	28780423	874	874	874	874	0
234	20241022	162600	28780423	874	874	874	874	0
235	20241022	162500	28780423	874	874	874	874	0
236	20241022	162400	28780423	874	874	874	874	0
237	20241022	162300	28780423	874	874	874	874	0
238	20241022	162200	28780423	874	874	874	874	0
239	20241022	162100	28780423	874	874	874	874	0
240	20241022	162000	28780423	874	874	874	874	0
241	20241022	161900	28780423	874	874	874	874	0
242	20241022	161800	28780423	874	874	874	874	1085
243	20241022	161700	28780423	874	874	874	874	0
244	20241022	161600	28780423	874	874	874	874	0
245	20241022	161500	28780423	874	874	874	874	0
246	20241022	161400	28780423	874	874	874	874	0
247	20241022	161300	28780423	874	874	874	874	0
248	20241022	161200	28780423	874	874	874	874	0
249	20241022	161100	28780423	874	874	874	874	0
250	20241022	161000	28780423	874	874	874	874	0
251	20241022	160900	28780423	874	874	874	874	0
252	20241022	160800	28780423	874	874	874	874	0
253	20241022	160700	28780423	874	874	874	874	0
254	20241022	160600	28780423	874	874	874	874	0
255	20241022	160500	28780423	874	874	874	874	0
256	20241022	160400	28780423	874	874	874	874	0
257	20241022	160300	28780423	874	874	874	874	0
258	20241022	160200	28780423	874	874	874	874	0
259	20241022	160100	28780423	874	874	874	874	0
260	20241022	160000	28780423	874	874	874	874	0
261	20241022	155900	28780423	874	874	874	874	0
262	20241022	155800	28780423	874	874	874	874	0
263	20241022	155700	28780423	874	874	874	874	0
264	20241022	155600	28780423	874	874	874	874	0
265	20241022	155500	28780423	874	874	874	874	0
266	20241022	155400	28780423	874	874	874	874	0
267	20241022	155300	28780423	874	874	874	874	0
268	20241022	155200	28780423	874	874	874	874	0
269	20241022	155100	28780423	874	874	874	874	0
270	20241022	155000	28780423	874	874	874	874	0
271	20241022	154900	28780423	874	874	874	874	0
272	20241022	154800	28780423	874	874	874	874	1085
273	20241022	154700	28780423	874	874	874	874	0
274	20241022	154600	28780423	874	874	874	874	0
275	20241022	154500	28780423	874	874	874	874	0
276	20241022	154400	28780423	874	874	874	874	0
277	20241022	154300	28780423	874	874	874	874	0
278	20241022	154200	28780423	874	874	874	874	0
279	20241022	154100	28780423	874	874	874	874	0
280	20241022	154000	28780423	874	874	874	874	0
281	20241022	153900	28780423	874	874	874	874	0
282	20241022	153800	28780423	874	874	874	874	0
283	20241022	153700	28780423	874	874	874	874	0
284	20241022	153600	28780423	874	874	874	874	0
285	20241022	153500	28780423	874	874	874	874	0
286	20241022	153400	28780423	874	874	874	874	0
287	20241022	153300	28780423	874	874	874	874	0
288	20241022	153200	28780423	874	874	874	874	0
289	20241022	153100	28780423	874	874	874	874	0
290	20241022	153000	28780423	874	874	874	874	1085
291	20241022	152900	27832133	873	873	873	873	0
292	20241022	152800	27832133	873	873	873	873	0
293	20241022	152700	27832133	873	873	873	873	0
294	20241022	152600	27832133	873	873	873	873	0
295	20241022	152500	27832133	873	873	873	873	0
296	20241022	152400	27832133	873	873	873	873	0
297	20241022	152300	27832133	873	873	873	873	0
298	20241022	152200	27832133	873	873	873	873	0
299	20241022	152100	27832133	873	873	873	873	0
300	20241022	152000	27832133	873	873	873	873	0
301	20241022	151900	27832133	873	869	873	869	301
302	20241022	151800	27570164	869	869	869	869	1003
303	20241022	151700	26698557	868	869	869	868	1095
304	20241022	151600	25747462	870	870	870	870	0
305	20241022	151500	25747462	870	870	870	870	65
306	20241022	151400	25690912	869	869	869	869	0
307	20241022	151300	25690912	869	869	869	869	0
308	20241022	151200	25690912	869	869	869	869	0
309	20241022	151100	25690912	869	869	869	869	0
310	20241022	151000	25690912	869	869	869	869	0
311	20241022	150900	25690912	869	869	869	869	0
312	20241022	150800	25690912	869	869	869	869	0
313	20241022	150700	25690912	869	869	869	869	0
314	20241022	150600	25690912	869	869	869	869	0
315	20241022	150500	25690912	869	869	869	869	0
316	20241022	150400	25690912	869	869	869	869	0
317	20241022	150300	25690912	869	869	869	869	0
318	20241022	150200	25690912	869	869	869	869	0
319	20241022	150100	25690912	869	869	869	869	0
320	20241022	150000	25690912	869	869	869	869	0
321	20241022	145900	25690912	869	869	869	869	0
322	20241022	145800	25690912	869	869	869	869	0
323	20241022	145700	25690912	869	869	869	869	0
324	20241022	145600	25690912	869	869	869	869	0
325	20241022	145500	25690912	869	869	869	869	0
326	20241022	145400	25690912	869	870	870	869	39
327	20241022	145300	25657011	874	874	874	874	0
328	20241022	145200	25657011	874	874	874	874	0
329	20241022	145100	25657011	874	874	874	874	0
330	20241022	145000	25657011	874	874	874	874	0
331	20241022	144900	25657011	874	874	874	874	0
332	20241022	144800	25657011	874	874	874	874	0
333	20241022	144700	25657011	874	874	874	874	0
334	20241022	144600	25657011	874	874	874	874	0
335	20241022	144500	25657011	874	874	874	874	50
336	20241022	144400	25613311	874	874	874	874	0
337	20241022	144300	25613311	874	874	874	874	0
338	20241022	144200	25613311	874	874	874	874	0
339	20241022	144100	25613311	874	874	874	874	0
340	20241022	144000	25613311	874	874	874	874	0
341	20241022	143900	25613311	874	874	874	874	0
342	20241022	143800	25613311	874	874	874	874	0
343	20241022	143700	25613311	874	874	874	874	0
344	20241022	143600	25613311	874	874	874	874	0
345	20241022	143500	25613311	874	874	874	874	0
346	20241022	143400	25613311	874	874	874	874	0
347	20241022	143300	25613311	874	874	874	874	0
348	20241022	143200	25613311	874	874	874	874	0
349	20241022	143100	25613311	874	874	874	874	0
350	20241022	143000	25613311	874	874	874	874	0
351	20241022	142900	25613311	874	874	874	874	0
352	20241022	142800	25613311	874	874	874	874	0
353	20241022	142700	25613311	874	874	874	874	0
354	20241022	142600	25613311	874	874	874	874	0
355	20241022	142500	25613311	874	874	874	874	0
356	20241022	142400	25613311	874	874	874	874	0
357	20241022	142300	25613311	874	874	874	874	0
358	20241022	142200	25613311	874	874	874	874	0
359	20241022	142100	25613311	874	873	874	873	358
360	20241022	142000	25300619	874	874	874	874	0
361	20241022	141900	25300619	874	874	874	874	0
362	20241022	141800	25300619	874	874	874	874	0
363	20241022	141700	25300619	874	874	874	874	0
364	20241022	141600	25300619	874	874	874	874	0
365	20241022	141500	25300619	874	874	874	874	0
366	20241022	141400	25300619	874	874	874	874	0
367	20241022	141300	25300619	874	874	874	874	0
368	20241022	141200	25300619	874	874	874	874	0
369	20241022	141100	25300619	874	874	874	874	0
370	20241022	141000	25300619	874	874	874	874	0
371	20241022	140900	25300619	874	874	874	874	0
372	20241022	140800	25300619	874	874	874	874	0
373	20241022	140700	25300619	874	874	874	874	0
374	20241022	140600	25300619	874	874	874	874	0
375	20241022	140500	25300619	874	874	874	874	0
376	20241022	140400	25300619	874	874	874	874	0
377	20241022	140300	25300619	874	874	874	874	0
378	20241022	140200	25300619	874	874	874	874	793
379	20241022	140100	24607537	873	872	873	872	230
380	20241022	140000	24406879	872	872	872	872	1000
381	20241022	135900	23534879	869	869	869	869	0
382	20241022	135800	23534879	869	869	869	869	0
383	20241022	135700	23534879	869	869	869	869	0
384	20241022	135600	23534879	869	869	869	869	131
385	20241022	135500	23421040	869	869	869	869	0
386	20241022	135400	23421040	869	869	869	869	0
387	20241022	135300	23421040	869	869	869	869	0
388	20241022	135200	23421040	869	869	869	869	0
389	20241022	135100	23421040	869	869	869	869	0
390	20241022	135000	23421040	869	869	869	869	0
391	20241022	134900	23421040	869	869	869	869	0
392	20241022	134800	23421040	869	869	869	869	0
393	20241022	134700	23421040	869	869	869	869	0
394	20241022	134600	23421040	869	872	872	869	2
395	20241022	134500	23419299	872	872	872	872	0
396	20241022	134400	23419299	872	872	872	872	0
397	20241022	134300	23419299	872	872	872	872	1
398	20241022	134200	23418427	872	872	872	872	0
399	20241022	134100	23418427	872	872	872	872	100
400	20241022	134000	23331227	872	872	872	872	0
401	20241022	133900	23331227	872	872	872	872	0
402	20241022	133800	23331227	872	872	872	872	0
403	20241022	133700	23331227	872	872	872	872	0
404	20241022	133600	23331227	872	872	872	872	0
405	20241022	133500	23331227	872	872	872	872	1018
406	20241022	133400	22443531	872	872	872	872	0
407	20241022	133300	22443531	872	872	872	872	0
408	20241022	133200	22443531	872	872	872	872	69
409	20241022	133100	22383363	866	866	866	866	0
410	20241022	133000	22383363	866	866	866	866	0
411	20241022	132900	22383363	866	866	866	866	0
412	20241022	132800	22383363	866	866	866	866	0
413	20241022	132700	22383363	866	866	866	866	0
414	20241022	132600	22383363	866	866	866	866	0
415	20241022	132500	22383363	866	866	866	866	0
416	20241022	132400	22383363	866	866	866	866	0
417	20241022	132300	22383363	866	866	866	866	0
418	20241022	132200	22383363	866	866	866	866	0
419	20241022	132100	22383363	866	866	866	866	0
420	20241022	132000	22383363	866	866	866	866	0
421	20241022	131900	22383363	866	866	866	866	0
422	20241022	131800	22383363	866	866	866	866	0
423	20241022	131700	22383363	866	866	866	866	0
424	20241022	131600	22383363	866	866	866	866	0
425	20241022	131500	22383363	866	866	866	866	130
426	20241022	131400	22270783	866	866	866	866	0
427	20241022	131300	22270783	866	866	866	866	0
428	20241022	131200	22270783	866	866	866	866	0
429	20241022	131100	22270783	866	866	866	866	0
430	20241022	131000	22270783	866	866	866	866	1500
431	20241022	130900	20971783	866	866	866	866	0
432	20241022	130800	20971783	866	866	866	866	0
433	20241022	130700	20971783	866	866	866	866	0
434	20241022	130600	20971783	866	866	866	866	0
435	20241022	130500	20971783	866	866	866	866	0
436	20241022	130400	20971783	866	866	866	866	802
437	20241022	130300	20277251	866	866	866	866	0
438	20241022	130200	20277251	866	866	866	866	0
439	20241022	130100	20277251	866	866	866	866	0
440	20241022	130000	20277251	866	866	866	866	0
441	20241022	125900	20277251	866	866	866	866	0
442	20241022	125800	20277251	866	866	866	866	0
443	20241022	125700	20277251	866	866	866	866	0
444	20241022	125600	20277251	866	866	866	866	0
445	20241022	125500	20277251	866	866	866	866	0
446	20241022	125400	20277251	866	866	866	866	0
447	20241022	125300	20277251	866	866	866	866	0
448	20241022	125200	20277251	866	866	866	866	0
449	20241022	125100	20277251	866	866	866	866	0
450	20241022	125000	20277251	866	866	866	866	0
451	20241022	124900	20277251	866	866	866	866	0
452	20241022	124800	20277251	866	866	866	866	0
453	20241022	124700	20277251	866	866	866	866	0
454	20241022	124600	20277251	866	866	866	866	0
455	20241022	124500	20277251	866	866	866	866	0
456	20241022	124400	20277251	866	866	866	866	0
457	20241022	124300	20277251	866	866	866	866	0
458	20241022	124200	20277251	866	866	866	866	0
459	20241022	124100	20277251	866	866	866	866	0
460	20241022	124000	20277251	866	866	866	866	0
461	20241022	123900	20277251	866	866	866	866	0
462	20241022	123800	20277251	866	866	866	866	18
463	20241022	123700	20261663	866	866	866	866	669
464	20241022	123600	19682309	866	866	866	866	0
465	20241022	123500	19682309	866	866	866	866	17
466	20241022	123400	19667587	866	866	866	866	0
467	20241022	123300	19667587	866	866	866	866	0
468	20241022	123200	19667587	866	866	866	866	1
469	20241022	123100	19666721	866	866	866	866	0
470	20241022	123000	19666721	866	866	866	866	0
471	20241022	122900	19666721	866	866	866	866	10
472	20241022	122800	19658061	866	866	866	866	0
473	20241022	122700	19658061	866	866	866	866	0
474	20241022	122600	19658061	866	866	866	866	1497
475	20241022	122500	18361659	866	866	866	866	0
476	20241022	122400	18361659	866	866	866	866	0
477	20241022	122300	18361659	866	868	868	866	1727
478	20241022	122200	16865324	868	868	868	868	0
479	20241022	122100	16865324	868	868	868	868	0
480	20241022	122000	16865324	868	868	868	868	0
481	20241022	121900	16865324	868	868	868	868	0
482	20241022	121800	16865324	868	868	868	868	0
483	20241022	121700	16865324	868	868	868	868	0
484	20241022	121600	16865324	868	868	868	868	0
485	20241022	121500	16865324	868	868	868	868	0
486	20241022	121400	16865324	868	868	868	868	0
487	20241022	121300	16865324	868	868	868	868	0
488	20241022	121200	16865324	868	868	868	868	0
489	20241022	121100	16865324	868	868	868	868	0
490	20241022	121000	16865324	868	868	868	868	0
491	20241022	120900	16865324	868	868	868	868	0
492	20241022	120800	16865324	868	868	868	868	0
493	20241022	120700	16865324	868	868	868	868	0
494	20241022	120600	16865324	868	868	868	868	0
495	20241022	120500	16865324	868	868	868	868	0
496	20241022	120400	16865324	868	868	868	868	0
497	20241022	120300	16865324	868	868	868	868	0
498	20241022	120200	16865324	868	868	868	868	132
499	20241022	120100	16750748	868	868	868	868	0
500	20241022	120000	16750748	868	868	868	868	0
501	20241022	115900	16750748	868	868	868	868	0
502	20241022	115800	16750748	868	868	868	868	0
503	20241022	115700	16750748	868	868	868	868	0
504	20241022	115600	16750748	868	868	868	868	0
505	20241022	115500	16750748	868	868	868	868	1320
506	20241022	115400	15604988	872	872	872	872	0
507	20241022	115300	15604988	872	872	872	872	0
508	20241022	115200	15604988	872	872	872	872	0
509	20241022	115100	15604988	872	872	872	872	0
510	20241022	115000	15604988	872	872	872	872	0
511	20241022	114900	15604988	872	872	872	872	0
512	20241022	114800	15604988	872	872	872	872	0
513	20241022	114700	15604988	872	872	872	872	0
514	20241022	114600	15604988	872	872	872	872	0
515	20241022	114500	15604988	872	872	872	872	0
516	20241022	114400	15604988	872	872	872	872	0
517	20241022	114300	15604988	872	872	872	872	0
518	20241022	114200	15604988	872	872	872	872	0
519	20241022	114100	15604988	872	872	872	872	0
520	20241022	114000	15604988	872	872	872	872	0
521	20241022	113900	15604988	872	872	872	872	3
522	20241022	113800	15602372	872	872	872	872	0
523	20241022	113700	15602372	872	872	872	872	0
524	20241022	113600	15602372	872	872	872	872	0
525	20241022	113500	15602372	872	872	872	872	0
526	20241022	113400	15602372	872	872	872	872	0
527	20241022	113300	15602372	872	872	872	872	0
528	20241022	113200	15602372	872	872	872	872	0
529	20241022	113100	15602372	872	872	872	872	0
530	20241022	113000	15602372	872	872	872	872	0
531	20241022	112900	15602372	872	872	872	872	0
532	20241022	112800	15602372	872	872	872	872	31
533	20241022	112700	15575340	868	868	868	868	0
534	20241022	112600	15575340	868	868	868	868	0
535	20241022	112500	15575340	868	868	868	868	0
536	20241022	112400	15575340	868	868	868	868	0
537	20241022	112300	15575340	868	868	868	868	0
538	20241022	112200	15575340	868	868	868	868	0
539	20241022	112100	15575340	868	868	868	868	0
540	20241022	112000	15575340	868	868	868	868	0
541	20241022	111900	15575340	868	868	868	868	0
542	20241022	111800	15575340	868	868	868	868	0
543	20241022	111700	15575340	868	868	868	868	0
544	20241022	111600	15575340	868	868	868	868	0
545	20241022	111500	15575340	868	868	868	868	0
546	20241022	111400	15575340	868	868	868	868	0
547	20241022	111300	15575340	868	868	868	868	0
548	20241022	111200	15575340	868	868	868	868	869
549	20241022	111100	14821048	868	868	868	868	0
550	20241022	111000	14821048	868	868	868	868	0
551	20241022	110900	14821048	868	868	868	868	0
552	20241022	110800	14821048	868	868	868	868	0
553	20241022	110700	14821048	868	871	871	868	5700
554	20241022	110600	9866932	871	871	871	871	0
555	20241022	110500	9866932	871	871	871	871	0
556	20241022	110400	9866932	871	871	871	871	0
557	20241022	110300	9866932	871	871	871	871	0
558	20241022	110200	9866932	871	871	871	871	0
559	20241022	110100	9866932	871	871	871	871	0
560	20241022	110000	9866932	871	871	871	871	0
561	20241022	105900	9866932	871	871	871	871	0
562	20241022	105800	9866932	871	871	871	871	0
563	20241022	105700	9866932	871	871	871	871	0
564	20241022	105600	9866932	871	871	871	871	0
565	20241022	105500	9866932	871	871	871	871	0
566	20241022	105400	9866932	871	871	871	871	0
567	20241022	105300	9866932	871	871	871	871	0
568	20241022	105200	9866932	871	871	871	871	1231
569	20241022	105100	8794731	871	871	871	871	0
570	20241022	105000	8794731	871	871	871	871	0
571	20241022	104900	8794731	871	871	871	871	0
572	20241022	104800	8794731	871	871	871	871	0
573	20241022	104700	8794731	871	871	871	871	0
574	20241022	104600	8794731	871	871	871	871	0
575	20241022	104500	8794731	871	871	871	871	0
576	20241022	104400	8794731	871	871	871	871	0
577	20241022	104300	8794731	871	871	871	871	0
578	20241022	104200	8794731	871	871	871	871	0
579	20241022	104100	8794731	871	871	871	871	0
580	20241022	104000	8794731	871	871	871	871	0
581	20241022	103900	8794731	871	871	871	871	0
582	20241022	103800	8794731	871	871	871	871	0
583	20241022	103700	8794731	871	871	871	871	0
584	20241022	103600	8794731	871	871	871	871	0
585	20241022	103500	8794731	871	871	871	871	0
586	20241022	103400	8794731	871	871	871	871	0
587	20241022	103300	8794731	871	871	871	871	0
588	20241022	103200	8794731	871	871	871	871	40
589	20241022	103100	8759891	872	872	872	872	0
590	20241022	103000	8759891	872	872	872	872	0
591	20241022	102900	8759891	872	872	872	872	0
592	20241022	102800	8759891	872	872	872	872	514
593	20241022	102700	8311683	872	872	872	872	0
594	20241022	102600	8311683	872	872	872	872	0
595	20241022	102500	8311683	872	872	872	872	0
596	20241022	102400	8311683	872	872	872	872	0
597	20241022	102300	8311683	872	872	872	872	0
598	20241022	102200	8311683	872	872	872	872	0
599	20241022	102100	8311683	872	872	872	872	0
600	20241022	102000	8311683	872	872	872	872	0
601	20241022	101900	8311683	872	872	872	872	0
602	20241022	101800	8311683	872	872	872	872	1
603	20241022	101700	8310811	872	872	872	872	0
604	20241022	101600	8310811	872	872	872	872	0
605	20241022	101500	8310811	872	872	872	872	0
606	20241022	101400	8310811	872	872	872	872	0
607	20241022	101300	8310811	872	872	872	872	0
608	20241022	101200	8310811	872	872	872	872	0
609	20241022	101100	8310811	872	872	872	872	0
610	20241022	101000	8310811	872	872	872	872	0
611	20241022	100900	8310811	872	872	872	872	0
612	20241022	100800	8310811	872	872	872	872	141
613	20241022	100700	8187859	872	872	872	872	919
614	20241022	100600	7386491	872	872	872	872	0
615	20241022	100500	7386491	872	872	872	872	0
616	20241022	100400	7386491	872	872	872	872	0
617	20241022	100300	7386491	872	872	872	872	0
618	20241022	100200	7386491	872	872	872	872	0
619	20241022	100100	7386491	872	871	872	871	1022
620	20241022	100000	6495308	872	872	872	872	0
621	20241022	095900	6495308	872	872	872	872	0
622	20241022	095800	6495308	872	873	873	872	113
623	20241022	095700	6396770	873	873	873	873	0
624	20241022	095600	6396770	873	873	873	873	0
625	20241022	095500	6396770	873	873	873	873	170
626	20241022	095400	6248360	874	874	874	874	100
627	20241022	095300	6160960	874	874	874	874	0
628	20241022	095200	6160960	874	874	874	874	0
629	20241022	095100	6160960	874	874	874	874	0
630	20241022	095000	6160960	874	874	874	874	0
631	20241022	094900	6160960	874	874	874	874	0
632	20241022	094800	6160960	874	874	874	874	0
633	20241022	094700	6160960	874	874	874	874	0
634	20241022	094600	6160960	874	874	874	874	2
635	20241022	094500	6159212	874	874	874	874	0
636	20241022	094400	6159212	874	875	875	874	472
637	20241022	094300	5746599	879	879	879	879	0
638	20241022	094200	5746599	879	879	879	879	1000
639	20241022	094100	4867599	879	879	879	879	8
640	20241022	094000	4860567	875	875	875	875	0
641	20241022	093900	4860567	875	875	875	875	0
642	20241022	093800	4860567	875	875	875	875	0
643	20241022	093700	4860567	875	875	875	875	0
644	20241022	093600	4860567	875	875	875	875	0
645	20241022	093500	4860567	875	875	875	875	0
646	20241022	093400	4860567	875	875	875	875	0
647	20241022	093300	4860567	875	875	875	875	0
648	20241022	093200	4860567	875	875	875	875	0
649	20241022	093100	4860567	875	875	875	875	0
650	20241022	093000	4860567	875	875	875	875	0
651	20241022	092900	4860567	875	875	875	875	0
652	20241022	092800	4860567	875	875	875	875	0
653	20241022	092700	4860567	875	875	875	875	0
654	20241022	092600	4860567	875	875	875	875	0
655	20241022	092500	4860567	875	875	875	875	0
656	20241022	092400	4860567	875	875	875	875	0
657	20241022	092300	4860567	875	875	875	875	0
658	20241022	092200	4860567	875	875	875	875	0
659	20241022	092100	4860567	875	875	875	875	0
660	20241022	092000	4860567	875	875	875	875	10
661	20241022	091900	4851817	877	877	877	877	0
662	20241022	091800	4851817	877	877	877	877	0
663	20241022	091700	4851817	877	877	877	877	0
664	20241022	091600	4851817	877	878	878	877	86
665	20241022	091500	4776394	878	878	878	878	884
666	20241022	091400	4000242	878	878	878	878	0
667	20241022	091300	4000242	878	878	878	878	0
668	20241022	091200	4000242	878	878	878	878	0
669	20241022	091100	4000242	878	878	878	878	0
670	20241022	091000	4000242	878	878	878	878	1300
671	20241022	090900	2858842	882	882	882	882	0
672	20241022	090800	2858842	882	882	882	882	476
673	20241022	090700	2439010	882	882	882	882	583
674	20241022	090600	1924804	877	877	877	877	0
675	20241022	090500	1924804	877	877	877	877	0
676	20241022	090400	1924804	877	877	877	877	0
677	20241022	090300	1924804	877	877	877	877	0
678	20241022	090200	1924804	877	877	877	877	0
679	20241022	090100	1924804	877	877	877	877	15
680	20241022	090000	1911649	882	883	883	880	2169