KissMeData/045510/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	193600	27374438	930	930	930	930	1181
3	20241007	193500	27374438	930	930	930	930	0
4	20241007	193400	27374438	930	930	930	930	0
5	20241007	193300	27374438	930	930	930	930	0
6	20241007	193200	27374438	930	930	930	930	0
7	20241007	193100	27374438	930	930	930	930	0
8	20241007	193000	27374438	930	930	930	930	0
9	20241007	192900	27374438	930	930	930	930	0
10	20241007	192800	27374438	930	930	930	930	0
11	20241007	192700	27374438	930	930	930	930	0
12	20241007	192600	27374438	930	930	930	930	0
13	20241007	192500	27374438	930	930	930	930	0
14	20241007	192400	27374438	930	930	930	930	0
15	20241007	192300	27374438	930	930	930	930	0
16	20241007	192200	27374438	930	930	930	930	0
17	20241007	192100	27374438	930	930	930	930	0
18	20241007	192000	27374438	930	930	930	930	0
19	20241007	191900	27374438	930	930	930	930	0
20	20241007	191800	27374438	930	930	930	930	0
21	20241007	191700	27374438	930	930	930	930	0
22	20241007	191600	27374438	930	930	930	930	0
23	20241007	191500	27374438	930	930	930	930	0
24	20241007	191400	27374438	930	930	930	930	0
25	20241007	191300	27374438	930	930	930	930	0
26	20241007	191200	27374438	930	930	930	930	0
27	20241007	191100	27374438	930	930	930	930	0
28	20241007	191000	27374438	930	930	930	930	0
29	20241007	190900	27374438	930	930	930	930	0
30	20241007	190800	27374438	930	930	930	930	0
31	20241007	190700	27374438	930	930	930	930	0
32	20241007	190600	27374438	930	930	930	930	1181
33	20241007	190500	27374438	930	930	930	930	0
34	20241007	190400	27374438	930	930	930	930	0
35	20241007	190300	27374438	930	930	930	930	0
36	20241007	190200	27374438	930	930	930	930	0
37	20241007	190100	27374438	930	930	930	930	0
38	20241007	190000	27374438	930	930	930	930	0
39	20241007	185900	27374438	930	930	930	930	0
40	20241007	185800	27374438	930	930	930	930	0
41	20241007	185700	27374438	930	930	930	930	0
42	20241007	185600	27374438	930	930	930	930	0
43	20241007	185500	27374438	930	930	930	930	0
44	20241007	185400	27374438	930	930	930	930	0
45	20241007	185300	27374438	930	930	930	930	0
46	20241007	185200	27374438	930	930	930	930	0
47	20241007	185100	27374438	930	930	930	930	0
48	20241007	185000	27374438	930	930	930	930	0
49	20241007	184900	27374438	930	930	930	930	0
50	20241007	184800	27374438	930	930	930	930	0
51	20241007	184700	27374438	930	930	930	930	0
52	20241007	184600	27374438	930	930	930	930	0
53	20241007	184500	27374438	930	930	930	930	0
54	20241007	184400	27374438	930	930	930	930	0
55	20241007	184300	27374438	930	930	930	930	0
56	20241007	184200	27374438	930	930	930	930	0
57	20241007	184100	27374438	930	930	930	930	0
58	20241007	184000	27374438	930	930	930	930	0
59	20241007	183900	27374438	930	930	930	930	0
60	20241007	183800	27374438	930	930	930	930	0
61	20241007	183700	27374438	930	930	930	930	0
62	20241007	183600	27374438	930	930	930	930	1181
63	20241007	183500	27374438	930	930	930	930	0
64	20241007	183400	27374438	930	930	930	930	0
65	20241007	183300	27374438	930	930	930	930	0
66	20241007	183200	27374438	930	930	930	930	0
67	20241007	183100	27374438	930	930	930	930	0
68	20241007	183000	27374438	930	930	930	930	0
69	20241007	182900	27374438	930	930	930	930	0
70	20241007	182800	27374438	930	930	930	930	0
71	20241007	182700	27374438	930	930	930	930	0
72	20241007	182600	27374438	930	930	930	930	0
73	20241007	182500	27374438	930	930	930	930	0
74	20241007	182400	27374438	930	930	930	930	0
75	20241007	182300	27374438	930	930	930	930	0
76	20241007	182200	27374438	930	930	930	930	0
77	20241007	182100	27374438	930	930	930	930	0
78	20241007	182000	27374438	930	930	930	930	0
79	20241007	181900	27374438	930	930	930	930	0
80	20241007	181800	27374438	930	930	930	930	0
81	20241007	181700	27374438	930	930	930	930	0
82	20241007	181600	27374438	930	930	930	930	0
83	20241007	181500	27374438	930	930	930	930	0
84	20241007	181400	27374438	930	930	930	930	0
85	20241007	181300	27374438	930	930	930	930	0
86	20241007	181200	27374438	930	930	930	930	0
87	20241007	181100	27374438	930	930	930	930	0
88	20241007	181000	27374438	930	930	930	930	0
89	20241007	180900	27374438	930	930	930	930	0
90	20241007	180800	27374438	930	930	930	930	0
91	20241007	180700	27374438	930	930	930	930	0
92	20241007	180600	27374438	930	930	930	930	1181
93	20241007	180500	27374438	930	930	930	930	0
94	20241007	180400	27374438	930	930	930	930	0
95	20241007	180300	27374438	930	930	930	930	0
96	20241007	180200	27374438	930	930	930	930	0
97	20241007	180100	27374438	930	930	930	930	0
98	20241007	180000	27374438	930	930	930	930	0
99	20241007	175900	27374438	930	930	930	930	0
100	20241007	175800	27374438	930	930	930	930	0
101	20241007	175700	27374438	930	930	930	930	0
102	20241007	175600	27374438	930	930	930	930	0
103	20241007	175500	27374438	930	930	930	930	0
104	20241007	175400	27374438	930	930	930	930	0
105	20241007	175300	27374438	930	930	930	930	0
106	20241007	175200	27374438	930	930	930	930	0
107	20241007	175100	27374438	930	930	930	930	0
108	20241007	175000	27374438	930	930	930	930	0
109	20241007	174900	27374438	930	930	930	930	0
110	20241007	174800	27374438	930	930	930	930	0
111	20241007	174700	27374438	930	930	930	930	0
112	20241007	174600	27374438	930	930	930	930	0
113	20241007	174500	27374438	930	930	930	930	0
114	20241007	174400	27374438	930	930	930	930	0
115	20241007	174300	27374438	930	930	930	930	0
116	20241007	174200	27374438	930	930	930	930	0
117	20241007	174100	27374438	930	930	930	930	0
118	20241007	174000	27374438	930	930	930	930	0
119	20241007	173900	27374438	930	930	930	930	0
120	20241007	173800	27374438	930	930	930	930	0
121	20241007	173700	27374438	930	930	930	930	0
122	20241007	173600	27374438	930	930	930	930	1181
123	20241007	173500	27374438	930	930	930	930	0
124	20241007	173400	27374438	930	930	930	930	0
125	20241007	173300	27374438	930	930	930	930	0
126	20241007	173200	27374438	930	930	930	930	0
127	20241007	173100	27374438	930	930	930	930	0
128	20241007	173000	27374438	930	930	930	930	0
129	20241007	172900	27374438	930	930	930	930	0
130	20241007	172800	27374438	930	930	930	930	0
131	20241007	172700	27374438	930	930	930	930	0
132	20241007	172600	27374438	930	930	930	930	0
133	20241007	172500	27374438	930	930	930	930	0
134	20241007	172400	27374438	930	930	930	930	0
135	20241007	172300	27374438	930	930	930	930	0
136	20241007	172200	27374438	930	930	930	930	0
137	20241007	172100	27374438	930	930	930	930	0
138	20241007	172000	27374438	930	930	930	930	0
139	20241007	171900	27374438	930	930	930	930	0
140	20241007	171800	27374438	930	930	930	930	0
141	20241007	171700	27374438	930	930	930	930	0
142	20241007	171600	27374438	930	930	930	930	0
143	20241007	171500	27374438	930	930	930	930	0
144	20241007	171400	27374438	930	930	930	930	0
145	20241007	171300	27374438	930	930	930	930	0
146	20241007	171200	27374438	930	930	930	930	0
147	20241007	171100	27374438	930	930	930	930	0
148	20241007	171000	27374438	930	930	930	930	0
149	20241007	170900	27374438	930	930	930	930	0
150	20241007	170800	27374438	930	930	930	930	0
151	20241007	170700	27374438	930	930	930	930	0
152	20241007	170600	27374438	930	930	930	930	1181
153	20241007	170500	27374438	930	930	930	930	0
154	20241007	170400	27374438	930	930	930	930	0
155	20241007	170300	27374438	930	930	930	930	0
156	20241007	170200	27374438	930	930	930	930	0
157	20241007	170100	27374438	930	930	930	930	0
158	20241007	170000	27374438	930	930	930	930	0
159	20241007	165900	27374438	930	930	930	930	0
160	20241007	165800	27374438	930	930	930	930	0
161	20241007	165700	27374438	930	930	930	930	0
162	20241007	165600	27374438	930	930	930	930	0
163	20241007	165500	27374438	930	930	930	930	0
164	20241007	165400	27374438	930	930	930	930	0
165	20241007	165300	27374438	930	930	930	930	0
166	20241007	165200	27374438	930	930	930	930	0
167	20241007	165100	27374438	930	930	930	930	0
168	20241007	165000	27374438	930	930	930	930	0
169	20241007	164900	27374438	930	930	930	930	0
170	20241007	164800	27374438	930	930	930	930	0
171	20241007	164700	27374438	930	930	930	930	0
172	20241007	164600	27374438	930	930	930	930	0
173	20241007	164500	27374438	930	930	930	930	0
174	20241007	164400	27374438	930	930	930	930	0
175	20241007	164300	27374438	930	930	930	930	0
176	20241007	164200	27374438	930	930	930	930	0
177	20241007	164100	27374438	930	930	930	930	0
178	20241007	164000	27374438	930	930	930	930	0
179	20241007	163900	27374438	930	930	930	930	0
180	20241007	163800	27374438	930	930	930	930	0
181	20241007	163700	27374438	930	930	930	930	0
182	20241007	163600	27374438	930	930	930	930	1181
183	20241007	163500	27374438	930	930	930	930	0
184	20241007	163400	27374438	930	930	930	930	0
185	20241007	163300	27374438	930	930	930	930	0
186	20241007	163200	27374438	930	930	930	930	0
187	20241007	163100	27374438	930	930	930	930	0
188	20241007	163000	27374438	930	930	930	930	0
189	20241007	162900	27374438	930	930	930	930	0
190	20241007	162800	27374438	930	930	930	930	0
191	20241007	162700	27374438	930	930	930	930	0
192	20241007	162600	27374438	930	930	930	930	0
193	20241007	162500	27374438	930	930	930	930	0
194	20241007	162400	27374438	930	930	930	930	0
195	20241007	162300	27374438	930	930	930	930	0
196	20241007	162200	27374438	930	930	930	930	0
197	20241007	162100	27374438	930	930	930	930	0
198	20241007	162000	27374438	930	930	930	930	0
199	20241007	161900	27374438	930	930	930	930	0
200	20241007	161800	27374438	930	930	930	930	0
201	20241007	161700	27374438	930	930	930	930	0
202	20241007	161600	27374438	930	930	930	930	0
203	20241007	161500	27374438	930	930	930	930	0
204	20241007	161400	27374438	930	930	930	930	0
205	20241007	161300	27374438	930	930	930	930	0
206	20241007	161200	27374438	930	930	930	930	0
207	20241007	161100	27374438	930	930	930	930	0
208	20241007	161000	27374438	930	930	930	930	0
209	20241007	160900	27374438	930	930	930	930	0
210	20241007	160800	27374438	930	930	930	930	0
211	20241007	160700	27374438	930	930	930	930	0
212	20241007	160600	27374438	930	930	930	930	1181
213	20241007	160500	27374438	930	930	930	930	0
214	20241007	160400	27374438	930	930	930	930	0
215	20241007	160300	27374438	930	930	930	930	0
216	20241007	160200	27374438	930	930	930	930	0
217	20241007	160100	27374438	930	930	930	930	0
218	20241007	160000	27374438	930	930	930	930	0
219	20241007	155900	27374438	930	930	930	930	0
220	20241007	155800	27374438	930	930	930	930	0
221	20241007	155700	27374438	930	930	930	930	0
222	20241007	155600	27374438	930	930	930	930	0
223	20241007	155500	27374438	930	930	930	930	0
224	20241007	155400	27374438	930	930	930	930	0
225	20241007	155300	27374438	930	930	930	930	0
226	20241007	155200	27374438	930	930	930	930	0
227	20241007	155100	27374438	930	930	930	930	0
228	20241007	155000	27374438	930	930	930	930	0
229	20241007	154900	27374438	930	930	930	930	0
230	20241007	154800	27374438	930	930	930	930	0
231	20241007	154700	27374438	930	930	930	930	0
232	20241007	154600	27374438	930	930	930	930	0
233	20241007	154500	27374438	930	930	930	930	0
234	20241007	154400	27374438	930	930	930	930	0
235	20241007	154300	27374438	930	930	930	930	0
236	20241007	154200	27374438	930	930	930	930	0
237	20241007	154100	27374438	930	930	930	930	0
238	20241007	154000	27374438	930	930	930	930	0
239	20241007	153900	27374438	930	930	930	930	0
240	20241007	153800	27374438	930	930	930	930	0
241	20241007	153700	27374438	930	930	930	930	0
242	20241007	153600	27374438	930	930	930	930	1181
243	20241007	153500	27374438	930	930	930	930	0
244	20241007	153400	27374438	930	930	930	930	0
245	20241007	153300	27374438	930	930	930	930	0
246	20241007	153200	27374438	930	930	930	930	0
247	20241007	153100	27374438	930	930	930	930	0
248	20241007	153000	27374438	930	930	930	930	1181
249	20241007	152900	26276108	930	930	930	930	0
250	20241007	152800	26276108	930	930	930	930	0
251	20241007	152700	26276108	930	930	930	930	0
252	20241007	152600	26276108	930	930	930	930	0
253	20241007	152500	26276108	930	930	930	930	0
254	20241007	152400	26276108	930	930	930	930	0
255	20241007	152300	26276108	930	930	930	930	0
256	20241007	152200	26276108	930	930	930	930	0
257	20241007	152100	26276108	930	930	930	930	0
258	20241007	152000	26276108	930	930	930	930	0
259	20241007	151900	26276108	930	930	930	930	0
260	20241007	151800	26276108	930	930	930	930	0
261	20241007	151700	26276108	930	930	930	930	0
262	20241007	151600	26276108	930	930	930	930	0
263	20241007	151500	26276108	930	930	930	930	0
264	20241007	151400	26276108	930	930	930	930	0
265	20241007	151300	26276108	930	929	930	929	100
266	20241007	151200	26183131	922	923	923	922	94
267	20241007	151100	26096440	930	930	930	930	0
268	20241007	151000	26096440	930	930	930	930	0
269	20241007	150900	26096440	930	930	930	930	0
270	20241007	150800	26096440	930	930	930	930	0
271	20241007	150700	26096440	930	930	930	930	0
272	20241007	150600	26096440	930	930	930	930	0
273	20241007	150500	26096440	930	930	930	930	0
274	20241007	150400	26096440	930	930	930	930	0
275	20241007	150300	26096440	930	930	930	930	0
276	20241007	150200	26096440	930	930	930	930	0
277	20241007	150100	26096440	930	930	930	930	0
278	20241007	150000	26096440	930	930	930	930	0
279	20241007	145900	26096440	930	930	930	930	0
280	20241007	145800	26096440	930	928	930	928	100
281	20241007	145700	26003518	922	922	922	922	0
282	20241007	145600	26003518	922	922	922	922	0
283	20241007	145500	26003518	922	922	922	922	0
284	20241007	145400	26003518	922	922	922	922	0
285	20241007	145300	26003518	922	924	924	922	1677
286	20241007	145200	24457048	930	930	930	930	0
287	20241007	145100	24457048	930	930	930	930	0
288	20241007	145000	24457048	930	930	930	930	0
289	20241007	144900	24457048	930	930	930	930	0
290	20241007	144800	24457048	930	930	930	930	0
291	20241007	144700	24457048	930	930	930	930	0
292	20241007	144600	24457048	930	930	930	930	0
293	20241007	144500	24457048	930	930	930	930	0
294	20241007	144400	24457048	930	930	930	930	0
295	20241007	144300	24457048	930	930	930	930	0
296	20241007	144200	24457048	930	930	930	930	0
297	20241007	144100	24457048	930	930	930	930	0
298	20241007	144000	24457048	930	930	930	930	0
299	20241007	143900	24457048	930	930	930	930	0
300	20241007	143800	24457048	930	930	930	930	0
301	20241007	143700	24457048	930	930	930	930	10
302	20241007	143600	24447748	927	927	927	927	0
303	20241007	143500	24447748	927	927	927	927	0
304	20241007	143400	24447748	927	927	927	927	0
305	20241007	143300	24447748	927	927	927	927	0
306	20241007	143200	24447748	927	927	927	927	0
307	20241007	143100	24447748	927	927	927	927	0
308	20241007	143000	24447748	927	927	927	927	0
309	20241007	142900	24447748	927	927	927	927	227
310	20241007	142800	24237319	927	927	927	927	0
311	20241007	142700	24237319	927	927	927	927	323
312	20241007	142600	23937898	930	930	930	930	0
313	20241007	142500	23937898	930	930	930	930	0
314	20241007	142400	23937898	930	930	930	930	0
315	20241007	142300	23937898	930	930	930	930	0
316	20241007	142200	23937898	930	930	930	930	0
317	20241007	142100	23937898	930	930	930	930	0
318	20241007	142000	23937898	930	930	930	930	0
319	20241007	141900	23937898	930	930	930	930	0
320	20241007	141800	23937898	930	930	930	930	0
321	20241007	141700	23937898	930	930	930	930	0
322	20241007	141600	23937898	930	930	930	930	0
323	20241007	141500	23937898	930	930	930	930	0
324	20241007	141400	23937898	930	930	930	930	0
325	20241007	141300	23937898	930	930	930	930	100
326	20241007	141200	23844898	927	927	927	927	0
327	20241007	141100	23844898	927	927	927	927	457
328	20241007	141000	23421259	930	930	930	930	0
329	20241007	140900	23421259	930	930	930	930	0
330	20241007	140800	23421259	930	930	930	930	10
331	20241007	140700	23411959	930	930	930	930	0
332	20241007	140600	23411959	930	930	930	930	0
333	20241007	140500	23411959	930	928	930	928	100
334	20241007	140400	23319097	927	927	927	927	1571
335	20241007	140300	21862780	927	927	927	927	0
336	20241007	140200	21862780	927	927	927	927	0
337	20241007	140100	21862780	927	927	927	927	19
338	20241007	140000	21845167	927	927	927	927	15
339	20241007	135900	21831262	928	928	928	928	0
340	20241007	135800	21831262	928	928	928	928	0
341	20241007	135700	21831262	928	928	928	928	1
342	20241007	135600	21830334	925	925	925	925	0
343	20241007	135500	21830334	925	925	925	925	0
344	20241007	135400	21830334	925	925	925	925	0
345	20241007	135300	21830334	925	925	925	925	0
346	20241007	135200	21830334	925	925	925	925	0
347	20241007	135100	21830334	925	925	925	925	0
348	20241007	135000	21830334	925	928	929	925	110
349	20241007	134900	21728244	925	925	925	925	0
350	20241007	134800	21728244	925	925	925	925	0
351	20241007	134700	21728244	925	925	925	925	0
352	20241007	134600	21728244	925	926	926	925	570
353	20241007	134500	21200920	929	929	929	929	0
354	20241007	134400	21200920	929	929	929	929	0
355	20241007	134300	21200920	929	929	929	929	0
356	20241007	134200	21200920	929	929	929	929	0
357	20241007	134100	21200920	929	929	929	929	0
358	20241007	134000	21200920	929	929	929	929	0
359	20241007	133900	21200920	929	929	929	929	0
360	20241007	133800	21200920	929	929	929	929	0
361	20241007	133700	21200920	929	929	929	929	0
362	20241007	133600	21200920	929	929	929	929	0
363	20241007	133500	21200920	929	929	929	929	0
364	20241007	133400	21200920	929	929	929	929	0
365	20241007	133300	21200920	929	929	929	929	0
366	20241007	133200	21200920	929	929	929	929	0
367	20241007	133100	21200920	929	929	929	929	90
368	20241007	133000	21117310	929	929	929	929	30
369	20241007	132900	21089440	931	931	931	931	0
370	20241007	132800	21089440	931	931	931	931	0
371	20241007	132700	21089440	931	931	931	931	0
372	20241007	132600	21089440	931	931	931	931	0
373	20241007	132500	21089440	931	931	931	931	0
374	20241007	132400	21089440	931	931	931	931	0
375	20241007	132300	21089440	931	931	931	931	0
376	20241007	132200	21089440	931	931	931	931	0
377	20241007	132100	21089440	931	931	931	931	0
378	20241007	132000	21089440	931	931	931	931	0
379	20241007	131900	21089440	931	931	931	931	0
380	20241007	131800	21089440	931	931	931	931	0
381	20241007	131700	21089440	931	931	931	931	0
382	20241007	131600	21089440	931	931	931	931	0
383	20241007	131500	21089440	931	931	931	931	0
384	20241007	131400	21089440	931	931	931	931	0
385	20241007	131300	21089440	931	931	931	931	0
386	20241007	131200	21089440	931	931	931	931	0
387	20241007	131100	21089440	931	931	931	931	0
388	20241007	131000	21089440	931	931	931	931	0
389	20241007	130900	21089440	931	931	931	931	0
390	20241007	130800	21089440	931	931	931	931	0
391	20241007	130700	21089440	931	931	931	931	0
392	20241007	130600	21089440	931	931	931	931	0
393	20241007	130500	21089440	931	931	931	931	0
394	20241007	130400	21089440	931	931	931	931	0
395	20241007	130300	21089440	931	931	931	931	0
396	20241007	130200	21089440	931	931	931	931	0
397	20241007	130100	21089440	931	931	931	931	0
398	20241007	130000	21089440	931	931	931	931	0
399	20241007	125900	21089440	931	931	931	931	0
400	20241007	125800	21089440	931	931	931	931	9
401	20241007	125700	21081061	931	931	931	931	0
402	20241007	125600	21081061	931	931	931	931	200
403	20241007	125500	20894861	931	931	931	931	43
404	20241007	125400	20854828	927	927	927	927	0
405	20241007	125300	20854828	927	927	927	927	0
406	20241007	125200	20854828	927	927	927	927	0
407	20241007	125100	20854828	927	927	927	927	0
408	20241007	125000	20854828	927	927	927	927	0
409	20241007	124900	20854828	927	927	927	927	0
410	20241007	124800	20854828	927	927	927	927	0
411	20241007	124700	20854828	927	927	927	927	0
412	20241007	124600	20854828	927	927	927	927	0
413	20241007	124500	20854828	927	927	927	927	0
414	20241007	124400	20854828	927	927	927	927	0
415	20241007	124300	20854828	927	927	927	927	8
416	20241007	124200	20847412	931	931	931	931	0
417	20241007	124100	20847412	931	931	931	931	0
418	20241007	124000	20847412	931	931	931	931	0
419	20241007	123900	20847412	931	931	931	931	0
420	20241007	123800	20847412	931	931	931	931	0
421	20241007	123700	20847412	931	931	931	931	0
422	20241007	123600	20847412	931	931	931	931	0
423	20241007	123500	20847412	931	931	931	931	0
424	20241007	123400	20847412	931	931	931	931	0
425	20241007	123300	20847412	931	931	931	931	0
426	20241007	123200	20847412	931	931	931	931	0
427	20241007	123100	20847412	931	931	931	931	0
428	20241007	123000	20847412	931	931	931	931	0
429	20241007	122900	20847412	931	931	931	931	0
430	20241007	122800	20847412	931	931	931	931	0
431	20241007	122700	20847412	931	931	931	931	10
432	20241007	122600	20838102	926	926	926	926	0
433	20241007	122500	20838102	926	926	926	926	0
434	20241007	122400	20838102	926	926	926	926	0
435	20241007	122300	20838102	926	926	926	926	0
436	20241007	122200	20838102	926	926	926	926	0
437	20241007	122100	20838102	926	926	926	926	0
438	20241007	122000	20838102	926	926	926	926	0
439	20241007	121900	20838102	926	926	926	926	0
440	20241007	121800	20838102	926	926	926	926	0
441	20241007	121700	20838102	926	926	926	926	0
442	20241007	121600	20838102	926	926	926	926	0
443	20241007	121500	20838102	926	926	926	926	0
444	20241007	121400	20838102	926	926	926	926	0
445	20241007	121300	20838102	926	926	926	926	0
446	20241007	121200	20838102	926	926	926	926	0
447	20241007	121100	20838102	926	926	926	926	0
448	20241007	121000	20838102	926	926	926	926	0
449	20241007	120900	20838102	926	926	926	926	0
450	20241007	120800	20838102	926	926	926	926	0
451	20241007	120700	20838102	926	926	926	926	0
452	20241007	120600	20838102	926	926	926	926	0
453	20241007	120500	20838102	926	926	926	926	0
454	20241007	120400	20838102	926	926	926	926	0
455	20241007	120300	20838102	926	926	926	926	0
456	20241007	120200	20838102	926	926	926	926	1
457	20241007	120100	20837176	926	926	926	926	0
458	20241007	120000	20837176	926	926	926	926	0
459	20241007	115900	20837176	926	926	926	926	0
460	20241007	115800	20837176	926	926	926	926	50
461	20241007	115700	20790876	926	926	926	926	1
462	20241007	115600	20789950	924	930	930	924	747
463	20241007	115500	20098305	925	925	925	925	0
464	20241007	115400	20098305	925	925	925	925	0
465	20241007	115300	20098305	925	925	925	925	0
466	20241007	115200	20098305	925	925	925	925	0
467	20241007	115100	20098305	925	925	925	925	0
468	20241007	115000	20098305	925	925	925	925	0
469	20241007	114900	20098305	925	925	925	925	0
470	20241007	114800	20098305	925	925	925	925	0
471	20241007	114700	20098305	925	925	925	925	0
472	20241007	114600	20098305	925	925	925	925	0
473	20241007	114500	20098305	925	925	925	925	0
474	20241007	114400	20098305	925	925	925	925	0
475	20241007	114300	20098305	925	925	925	925	0
476	20241007	114200	20098305	925	925	925	925	0
477	20241007	114100	20098305	925	925	925	925	14
478	20241007	114000	20085355	932	931	932	931	63
479	20241007	113900	20026701	931	937	937	923	92
480	20241007	113800	19941601	948	948	948	948	0
481	20241007	113700	19941601	948	948	948	948	0
482	20241007	113600	19941601	948	948	948	948	0
483	20241007	113500	19941601	948	948	948	948	0
484	20241007	113400	19941601	948	948	948	948	0
485	20241007	113300	19941601	948	948	948	948	0
486	20241007	113200	19941601	948	948	948	948	0
487	20241007	113100	19941601	948	948	948	948	0
488	20241007	113000	19941601	948	948	948	948	0
489	20241007	112900	19941601	948	948	948	948	5
490	20241007	112800	19936861	948	948	948	948	0
491	20241007	112700	19936861	948	948	948	948	0
492	20241007	112600	19936861	948	948	948	948	0
493	20241007	112500	19936861	948	948	948	948	0
494	20241007	112400	19936861	948	948	948	948	0
495	20241007	112300	19936861	948	948	948	948	0
496	20241007	112200	19936861	948	946	948	946	500
497	20241007	112100	19462863	937	937	937	937	0
498	20241007	112000	19462863	937	947	948	937	278
499	20241007	111900	19199409	948	948	948	948	0
500	20241007	111800	19199409	948	948	948	948	0
501	20241007	111700	19199409	948	948	948	948	0
502	20241007	111600	19199409	948	948	948	948	0
503	20241007	111500	19199409	948	948	948	948	0
504	20241007	111400	19199409	948	948	948	948	0
505	20241007	111300	19199409	948	948	948	948	0
506	20241007	111200	19199409	948	948	948	948	0
507	20241007	111100	19199409	948	948	948	948	0
508	20241007	111000	19199409	948	948	948	948	0
509	20241007	110900	19199409	948	948	948	948	0
510	20241007	110800	19199409	948	948	948	948	0
511	20241007	110700	19199409	948	948	948	948	0
512	20241007	110600	19199409	948	948	948	948	0
513	20241007	110500	19199409	948	948	948	948	0
514	20241007	110400	19199409	948	948	948	948	0
515	20241007	110300	19199409	948	948	948	948	0
516	20241007	110200	19199409	948	948	948	948	0
517	20241007	110100	19199409	948	948	948	948	0
518	20241007	110000	19199409	948	948	948	948	0
519	20241007	105900	19199409	948	948	948	948	1
520	20241007	105800	19198461	948	948	948	948	0
521	20241007	105700	19198461	948	948	948	948	0
522	20241007	105600	19198461	948	948	948	948	0
523	20241007	105500	19198461	948	948	948	948	0
524	20241007	105400	19198461	948	948	948	948	0
525	20241007	105300	19198461	948	948	948	948	0
526	20241007	105200	19198461	948	948	948	948	0
527	20241007	105100	19198461	948	948	948	948	50
528	20241007	105000	19151061	948	948	948	948	100
529	20241007	104900	19056261	948	948	948	948	0
530	20241007	104800	19056261	948	948	948	948	0
531	20241007	104700	19056261	948	948	948	948	7
532	20241007	104600	19049625	948	944	948	944	100
533	20241007	104500	18954831	942	942	942	942	0
534	20241007	104400	18954831	942	921	942	921	700
535	20241007	104300	18306089	921	921	921	921	0
536	20241007	104200	18306089	921	921	921	921	3
537	20241007	104100	18303326	927	927	927	927	0
538	20241007	104000	18303326	927	927	927	927	0
539	20241007	103900	18303326	927	927	927	927	16
540	20241007	103800	18288494	920	920	920	920	0
541	20241007	103700	18288494	920	920	920	920	0
542	20241007	103600	18288494	920	933	933	920	300
543	20241007	103500	18012441	934	937	937	934	31
544	20241007	103400	17983467	947	947	947	947	0
545	20241007	103300	17983467	947	947	947	947	0
546	20241007	103200	17983467	947	944	947	944	4
547	20241007	103100	17979683	935	929	948	929	46
548	20241007	103000	17936639	921	921	921	921	7
549	20241007	102900	17930192	921	921	921	921	0
550	20241007	102800	17930192	921	930	932	921	4
551	20241007	102700	17926486	933	940	951	921	1433
552	20241007	102600	16598036	940	940	940	940	0
553	20241007	102500	16598036	940	936	940	936	6
554	20241007	102400	16592406	925	925	925	925	7
555	20241007	102300	16585931	925	925	925	925	15
556	20241007	102200	16572056	925	935	935	925	1000
557	20241007	102100	15644548	941	943	943	936	201
558	20241007	102000	15456391	952	952	952	952	166
559	20241007	101900	15298359	952	946	952	946	100
560	20241007	101800	15203228	937	937	937	937	0
561	20241007	101700	15203228	937	937	937	937	895
562	20241007	101600	14364613	938	938	951	938	37
563	20241007	101500	14329847	938	938	938	938	0
564	20241007	101400	14329847	938	938	938	938	1000
565	20241007	101300	13391847	937	944	944	937	354
566	20241007	101200	13058860	944	944	944	944	0
567	20241007	101100	13058860	944	944	944	944	0
568	20241007	101000	13058860	944	957	957	944	12
569	20241007	100900	13047463	956	944	956	944	425
570	20241007	100800	12645969	944	955	955	943	1271
571	20241007	100700	11444465	955	963	963	955	48
572	20241007	100600	11398605	965	967	967	965	268
573	20241007	100500	11139451	967	977	977	967	612
574	20241007	100400	10545957	979	979	979	979	0
575	20241007	100300	10545957	979	979	979	979	0
576	20241007	100200	10545957	979	979	979	979	2
577	20241007	100100	10543999	980	967	980	967	53
578	20241007	100000	10492155	969	961	982	955	2271
579	20241007	095900	8302037	961	960	961	960	445
580	20241007	095800	7874825	960	939	960	939	650
581	20241007	095700	7251537	940	940	940	940	31
582	20241007	095600	7222397	940	949	949	940	507
583	20241007	095500	6745792	959	959	959	959	0
584	20241007	095400	6745792	959	959	959	959	507
585	20241007	095300	6259579	959	943	960	935	837
586	20241007	095200	5462810	943	930	943	930	725
587	20241007	095100	4783817	929	926	929	926	878
588	20241007	095000	3968169	925	925	925	925	117
589	20241007	094900	3859944	925	925	925	925	0
590	20241007	094800	3859944	925	919	925	919	300
591	20241007	094700	3584093	919	919	919	919	401
592	20241007	094600	3215574	919	919	919	917	35
593	20241007	094500	3183471	919	919	919	919	1
594	20241007	094400	3182552	919	918	919	918	1057
595	20241007	094300	2212225	917	917	917	917	0
596	20241007	094200	2212225	917	917	917	917	0
597	20241007	094100	2212225	917	917	917	917	0
598	20241007	094000	2212225	917	917	917	917	0
599	20241007	093900	2212225	917	917	917	917	243
600	20241007	093800	1989394	917	917	917	917	5
601	20241007	093700	1984809	915	915	915	915	0
602	20241007	093600	1984809	915	915	915	915	0
603	20241007	093500	1984809	915	915	915	915	0
604	20241007	093400	1984809	915	915	915	915	0
605	20241007	093300	1984809	915	915	915	915	0
606	20241007	093200	1984809	915	915	915	915	0
607	20241007	093100	1984809	915	915	915	915	0
608	20241007	093000	1984809	915	915	915	915	0
609	20241007	092900	1984809	915	915	915	915	0
610	20241007	092800	1984809	915	915	915	915	0
611	20241007	092700	1984809	915	915	915	915	0
612	20241007	092600	1984809	915	915	915	915	0
613	20241007	092500	1984809	915	915	915	915	1
614	20241007	092400	1983894	918	918	918	918	0
615	20241007	092300	1983894	918	918	918	918	0
616	20241007	092200	1983894	918	918	918	918	142
617	20241007	092100	1853538	918	918	918	918	0
618	20241007	092000	1853538	918	918	918	918	0
619	20241007	091900	1853538	918	918	918	918	0
620	20241007	091800	1853538	918	918	918	918	0
621	20241007	091700	1853538	918	918	918	918	0
622	20241007	091600	1853538	918	918	918	918	100
623	20241007	091500	1761738	918	918	918	918	0
624	20241007	091400	1761738	918	918	918	918	0
625	20241007	091300	1761738	918	918	918	918	0
626	20241007	091200	1761738	918	918	918	918	0
627	20241007	091100	1761738	918	918	918	918	200
628	20241007	091000	1578138	918	918	918	918	0
629	20241007	090900	1578138	918	918	918	918	0
630	20241007	090800	1578138	918	918	918	918	0
631	20241007	090700	1578138	918	918	918	918	0
632	20241007	090600	1578138	918	918	918	918	1
633	20241007	090500	1577220	918	918	918	918	0
634	20241007	090400	1577220	918	918	918	918	200
635	20241007	090300	1393620	918	918	918	918	300
636	20241007	090200	1118220	918	918	918	918	0
637	20241007	090100	1118220	918	918	918	918	30
638	20241007	090000	1090680	915	915	915	915	1192