KissMeData/016880/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	190300	85547167	930	930	930	930	1550
3	20241004	190200	85547167	930	930	930	930	0
4	20241004	190100	85547167	930	930	930	930	0
5	20241004	190000	85547167	930	930	930	930	0
6	20241004	185900	85547167	930	930	930	930	0
7	20241004	185800	85547167	930	930	930	930	0
8	20241004	185700	85547167	930	930	930	930	0
9	20241004	185600	85547167	930	930	930	930	0
10	20241004	185500	85547167	930	930	930	930	0
11	20241004	185400	85547167	930	930	930	930	0
12	20241004	185300	85547167	930	930	930	930	0
13	20241004	185200	85547167	930	930	930	930	0
14	20241004	185100	85547167	930	930	930	930	0
15	20241004	185000	85547167	930	930	930	930	0
16	20241004	184900	85547167	930	930	930	930	0
17	20241004	184800	85547167	930	930	930	930	0
18	20241004	184700	85547167	930	930	930	930	0
19	20241004	184600	85547167	930	930	930	930	0
20	20241004	184500	85547167	930	930	930	930	0
21	20241004	184400	85547167	930	930	930	930	0
22	20241004	184300	85547167	930	930	930	930	0
23	20241004	184200	85547167	930	930	930	930	0
24	20241004	184100	85547167	930	930	930	930	0
25	20241004	184000	85547167	930	930	930	930	0
26	20241004	183900	85547167	930	930	930	930	0
27	20241004	183800	85547167	930	930	930	930	0
28	20241004	183700	85547167	930	930	930	930	0
29	20241004	183600	85547167	930	930	930	930	0
30	20241004	183500	85547167	930	930	930	930	0
31	20241004	183400	85547167	930	930	930	930	0
32	20241004	183300	85547167	930	930	930	930	1550
33	20241004	183200	85547167	930	930	930	930	0
34	20241004	183100	85547167	930	930	930	930	0
35	20241004	183000	85547167	930	930	930	930	0
36	20241004	182900	85547167	930	930	930	930	0
37	20241004	182800	85547167	930	930	930	930	0
38	20241004	182700	85547167	930	930	930	930	0
39	20241004	182600	85547167	930	930	930	930	0
40	20241004	182500	85547167	930	930	930	930	0
41	20241004	182400	85547167	930	930	930	930	0
42	20241004	182300	85547167	930	930	930	930	0
43	20241004	182200	85547167	930	930	930	930	0
44	20241004	182100	85547167	930	930	930	930	0
45	20241004	182000	85547167	930	930	930	930	0
46	20241004	181900	85547167	930	930	930	930	0
47	20241004	181800	85547167	930	930	930	930	0
48	20241004	181700	85547167	930	930	930	930	0
49	20241004	181600	85547167	930	930	930	930	0
50	20241004	181500	85547167	930	930	930	930	0
51	20241004	181400	85547167	930	930	930	930	0
52	20241004	181300	85547167	930	930	930	930	0
53	20241004	181200	85547167	930	930	930	930	0
54	20241004	181100	85547167	930	930	930	930	0
55	20241004	181000	85547167	930	930	930	930	0
56	20241004	180900	85547167	930	930	930	930	0
57	20241004	180800	85547167	930	930	930	930	0
58	20241004	180700	85547167	930	930	930	930	0
59	20241004	180600	85547167	930	930	930	930	0
60	20241004	180500	85547167	930	930	930	930	0
61	20241004	180400	85547167	930	930	930	930	0
62	20241004	180300	85547167	930	930	930	930	1550
63	20241004	180200	85547167	930	930	930	930	0
64	20241004	180100	85547167	930	930	930	930	0
65	20241004	180000	85547167	930	930	930	930	0
66	20241004	175900	85547167	930	930	930	930	0
67	20241004	175800	85547167	930	930	930	930	0
68	20241004	175700	85547167	930	930	930	930	0
69	20241004	175600	85547167	930	930	930	930	0
70	20241004	175500	85547167	930	930	930	930	0
71	20241004	175400	85547167	930	930	930	930	0
72	20241004	175300	85547167	930	930	930	930	0
73	20241004	175200	85547167	930	930	930	930	0
74	20241004	175100	85547167	930	930	930	930	0
75	20241004	175000	85547167	930	930	930	930	0
76	20241004	174900	85547167	930	930	930	930	0
77	20241004	174800	85547167	930	930	930	930	0
78	20241004	174700	85547167	930	930	930	930	0
79	20241004	174600	85547167	930	930	930	930	0
80	20241004	174500	85547167	930	930	930	930	0
81	20241004	174400	85547167	930	930	930	930	0
82	20241004	174300	85547167	930	930	930	930	0
83	20241004	174200	85547167	930	930	930	930	0
84	20241004	174100	85547167	930	930	930	930	0
85	20241004	174000	85547167	930	930	930	930	0
86	20241004	173900	85547167	930	930	930	930	0
87	20241004	173800	85547167	930	930	930	930	0
88	20241004	173700	85547167	930	930	930	930	0
89	20241004	173600	85547167	930	930	930	930	0
90	20241004	173500	85547167	930	930	930	930	0
91	20241004	173400	85547167	930	930	930	930	0
92	20241004	173300	85547167	930	930	930	930	1550
93	20241004	173200	85547167	930	930	930	930	0
94	20241004	173100	85547167	930	930	930	930	0
95	20241004	173000	85547167	930	930	930	930	0
96	20241004	172900	85547167	930	930	930	930	0
97	20241004	172800	85547167	930	930	930	930	0
98	20241004	172700	85547167	930	930	930	930	0
99	20241004	172600	85547167	930	930	930	930	0
100	20241004	172500	85547167	930	930	930	930	0
101	20241004	172400	85547167	930	930	930	930	0
102	20241004	172300	85547167	930	930	930	930	0
103	20241004	172200	85547167	930	930	930	930	0
104	20241004	172100	85547167	930	930	930	930	0
105	20241004	172000	85547167	930	930	930	930	0
106	20241004	171900	85547167	930	930	930	930	0
107	20241004	171800	85547167	930	930	930	930	0
108	20241004	171700	85547167	930	930	930	930	0
109	20241004	171600	85547167	930	930	930	930	0
110	20241004	171500	85547167	930	930	930	930	0
111	20241004	171400	85547167	930	930	930	930	0
112	20241004	171300	85547167	930	930	930	930	0
113	20241004	171200	85547167	930	930	930	930	0
114	20241004	171100	85547167	930	930	930	930	0
115	20241004	171000	85547167	930	930	930	930	0
116	20241004	170900	85547167	930	930	930	930	0
117	20241004	170800	85547167	930	930	930	930	0
118	20241004	170700	85547167	930	930	930	930	0
119	20241004	170600	85547167	930	930	930	930	0
120	20241004	170500	85547167	930	930	930	930	0
121	20241004	170400	85547167	930	930	930	930	0
122	20241004	170300	85547167	930	930	930	930	1550
123	20241004	170200	85547167	930	930	930	930	0
124	20241004	170100	85547167	930	930	930	930	0
125	20241004	170000	85547167	930	930	930	930	0
126	20241004	165900	85547167	930	930	930	930	0
127	20241004	165800	85547167	930	930	930	930	0
128	20241004	165700	85547167	930	930	930	930	0
129	20241004	165600	85547167	930	930	930	930	0
130	20241004	165500	85547167	930	930	930	930	0
131	20241004	165400	85547167	930	930	930	930	0
132	20241004	165300	85547167	930	930	930	930	0
133	20241004	165200	85547167	930	930	930	930	0
134	20241004	165100	85547167	930	930	930	930	0
135	20241004	165000	85547167	930	930	930	930	0
136	20241004	164900	85547167	930	930	930	930	0
137	20241004	164800	85547167	930	930	930	930	0
138	20241004	164700	85547167	930	930	930	930	0
139	20241004	164600	85547167	930	930	930	930	0
140	20241004	164500	85547167	930	930	930	930	0
141	20241004	164400	85547167	930	930	930	930	0
142	20241004	164300	85547167	930	930	930	930	0
143	20241004	164200	85547167	930	930	930	930	0
144	20241004	164100	85547167	930	930	930	930	0
145	20241004	164000	85547167	930	930	930	930	0
146	20241004	163900	85547167	930	930	930	930	0
147	20241004	163800	85547167	930	930	930	930	0
148	20241004	163700	85547167	930	930	930	930	0
149	20241004	163600	85547167	930	930	930	930	0
150	20241004	163500	85547167	930	930	930	930	0
151	20241004	163400	85547167	930	930	930	930	0
152	20241004	163300	85547167	930	930	930	930	1550
153	20241004	163200	85547167	930	930	930	930	0
154	20241004	163100	85547167	930	930	930	930	0
155	20241004	163000	85547167	930	930	930	930	0
156	20241004	162900	85547167	930	930	930	930	0
157	20241004	162800	85547167	930	930	930	930	0
158	20241004	162700	85547167	930	930	930	930	0
159	20241004	162600	85547167	930	930	930	930	0
160	20241004	162500	85547167	930	930	930	930	0
161	20241004	162400	85547167	930	930	930	930	0
162	20241004	162300	85547167	930	930	930	930	0
163	20241004	162200	85547167	930	930	930	930	0
164	20241004	162100	85547167	930	930	930	930	0
165	20241004	162000	85547167	930	930	930	930	0
166	20241004	161900	85547167	930	930	930	930	0
167	20241004	161800	85547167	930	930	930	930	0
168	20241004	161700	85547167	930	930	930	930	0
169	20241004	161600	85547167	930	930	930	930	0
170	20241004	161500	85547167	930	930	930	930	0
171	20241004	161400	85547167	930	930	930	930	0
172	20241004	161300	85547167	930	930	930	930	0
173	20241004	161200	85547167	930	930	930	930	0
174	20241004	161100	85547167	930	930	930	930	0
175	20241004	161000	85547167	930	930	930	930	0
176	20241004	160900	85547167	930	930	930	930	0
177	20241004	160800	85547167	930	930	930	930	0
178	20241004	160700	85547167	930	930	930	930	0
179	20241004	160600	85547167	930	930	930	930	0
180	20241004	160500	85547167	930	930	930	930	0
181	20241004	160400	85547167	930	930	930	930	0
182	20241004	160300	85547167	930	930	930	930	1550
183	20241004	160200	85547167	930	930	930	930	0
184	20241004	160100	85547167	930	930	930	930	0
185	20241004	160000	85547167	930	930	930	930	0
186	20241004	155900	85547167	930	930	930	930	0
187	20241004	155800	85547167	930	930	930	930	0
188	20241004	155700	85547167	930	930	930	930	0
189	20241004	155600	85547167	930	930	930	930	0
190	20241004	155500	85547167	930	930	930	930	0
191	20241004	155400	85547167	930	930	930	930	0
192	20241004	155300	85547167	930	930	930	930	0
193	20241004	155200	85547167	930	930	930	930	0
194	20241004	155100	85547167	930	930	930	930	0
195	20241004	155000	85547167	930	930	930	930	0
196	20241004	154900	85547167	930	930	930	930	0
197	20241004	154800	85547167	930	930	930	930	0
198	20241004	154700	85547167	930	930	930	930	0
199	20241004	154600	85547167	930	930	930	930	0
200	20241004	154500	85547167	930	930	930	930	0
201	20241004	154400	85547167	930	930	930	930	0
202	20241004	154300	85547167	930	930	930	930	0
203	20241004	154200	85547167	930	930	930	930	0
204	20241004	154100	85547167	930	930	930	930	0
205	20241004	154000	85547167	930	930	930	930	0
206	20241004	153900	85547167	930	930	930	930	0
207	20241004	153800	85547167	930	930	930	930	0
208	20241004	153700	85547167	930	930	930	930	0
209	20241004	153600	85547167	930	930	930	930	0
210	20241004	153500	85547167	930	930	930	930	0
211	20241004	153400	85547167	930	930	930	930	0
212	20241004	153300	85547167	930	930	930	930	1550
213	20241004	153200	85547167	930	930	930	930	0
214	20241004	153100	85547167	930	930	930	930	0
215	20241004	153000	85547167	930	930	930	930	1550
216	20241004	152900	84105667	934	934	934	934	0
217	20241004	152800	84105667	934	934	934	934	0
218	20241004	152700	84105667	934	934	934	934	0
219	20241004	152600	84105667	934	934	934	934	0
220	20241004	152500	84105667	934	934	934	934	0
221	20241004	152400	84105667	934	934	934	934	0
222	20241004	152300	84105667	934	934	934	934	0
223	20241004	152200	84105667	934	934	934	934	0
224	20241004	152100	84105667	934	934	934	934	0
225	20241004	152000	84105667	934	934	934	934	0
226	20241004	151900	84105667	934	934	934	934	200
227	20241004	151800	83918867	934	934	934	934	0
228	20241004	151700	83918867	934	934	934	934	0
229	20241004	151600	83918867	934	934	934	934	215
230	20241004	151500	83718057	934	933	934	930	491
231	20241004	151400	83260205	933	933	933	933	372
232	20241004	151300	82913129	933	933	933	933	224
233	20241004	151200	82704137	933	933	933	933	0
234	20241004	151100	82704137	933	933	933	933	500
235	20241004	151000	82237637	933	933	933	933	2
236	20241004	150900	82235771	933	933	933	933	0
237	20241004	150800	82235771	933	933	933	933	2
238	20241004	150700	82233905	931	931	931	931	0
239	20241004	150600	82233905	931	931	931	931	199
240	20241004	150500	82048636	931	932	933	931	6418
241	20241004	150400	76071126	932	932	932	932	0
242	20241004	150300	76071126	932	932	932	932	0
243	20241004	150200	76071126	932	932	932	932	100
244	20241004	150100	75977926	933	932	933	932	117
245	20241004	150000	75868881	933	933	933	933	260
246	20241004	145900	75626301	933	933	933	933	0
247	20241004	145800	75626301	933	933	933	933	50
248	20241004	145700	75579651	931	931	931	931	0
249	20241004	145600	75579651	931	931	931	931	0
250	20241004	145500	75579651	931	932	932	931	536
251	20241004	145400	75080135	934	934	934	934	0
252	20241004	145300	75080135	934	934	934	934	0
253	20241004	145200	75080135	934	933	934	931	4540
254	20241004	145100	70848010	934	934	934	934	0
255	20241004	145000	70848010	934	934	934	934	0
256	20241004	144900	70848010	934	934	934	934	0
257	20241004	144800	70848010	934	934	934	934	0
258	20241004	144700	70848010	934	934	934	934	0
259	20241004	144600	70848010	934	934	934	934	1
260	20241004	144500	70847076	934	934	934	934	0
261	20241004	144400	70847076	934	934	934	934	0
262	20241004	144300	70847076	934	934	934	934	2
263	20241004	144200	70845208	933	933	933	933	0
264	20241004	144100	70845208	933	933	933	933	0
265	20241004	144000	70845208	933	934	934	933	148
266	20241004	143900	70707104	935	935	935	935	0
267	20241004	143800	70707104	935	935	935	935	0
268	20241004	143700	70707104	935	935	935	935	0
269	20241004	143600	70707104	935	935	935	935	0
270	20241004	143500	70707104	935	935	935	935	0
271	20241004	143400	70707104	935	935	935	935	0
272	20241004	143300	70707104	935	935	935	935	0
273	20241004	143200	70707104	935	935	935	935	0
274	20241004	143100	70707104	935	935	935	935	0
275	20241004	143000	70707104	935	935	935	935	10
276	20241004	142900	70697754	935	935	935	935	0
277	20241004	142800	70697754	935	935	935	935	0
278	20241004	142700	70697754	935	935	935	935	0
279	20241004	142600	70697754	935	935	935	935	15
280	20241004	142500	70683729	935	935	935	935	0
281	20241004	142400	70683729	935	935	935	935	0
282	20241004	142300	70683729	935	935	935	935	0
283	20241004	142200	70683729	935	935	935	935	1
284	20241004	142100	70682794	935	935	935	935	100
285	20241004	142000	70589294	935	935	935	935	0
286	20241004	141900	70589294	935	935	935	935	0
287	20241004	141800	70589294	935	935	935	935	0
288	20241004	141700	70589294	935	935	935	935	109
289	20241004	141600	70487379	935	935	935	935	1
290	20241004	141500	70486444	934	934	934	934	4
291	20241004	141400	70482708	935	935	935	935	2
292	20241004	141300	70480838	933	933	933	933	0
293	20241004	141200	70480838	933	933	933	933	100
294	20241004	141100	70387538	930	930	930	930	0
295	20241004	141000	70387538	930	936	936	930	4552
296	20241004	140900	66150478	935	935	935	935	20
297	20241004	140800	66131778	935	935	935	935	0
298	20241004	140700	66131778	935	935	935	935	1
299	20241004	140600	66130843	936	936	936	936	1
300	20241004	140500	66129907	936	936	936	936	0
301	20241004	140400	66129907	936	936	936	936	1
302	20241004	140300	66128971	932	932	932	932	10
303	20241004	140200	66119651	936	936	936	936	0
304	20241004	140100	66119651	936	936	936	936	0
305	20241004	140000	66119651	936	936	936	936	0
306	20241004	135900	66119651	936	936	936	936	0
307	20241004	135800	66119651	936	932	936	931	1676
308	20241004	135700	64558684	933	933	933	933	0
309	20241004	135600	64558684	933	933	933	933	3
310	20241004	135500	64555885	938	938	938	938	0
311	20241004	135400	64555885	938	932	938	932	86
312	20241004	135300	64475727	933	933	933	933	102
313	20241004	135200	64380561	938	938	938	938	0
314	20241004	135100	64380561	938	938	938	938	0
315	20241004	135000	64380561	938	938	938	938	1
316	20241004	134900	64379623	933	933	933	933	0
317	20241004	134800	64379623	933	933	933	933	0
318	20241004	134700	64379623	933	933	933	933	0
319	20241004	134600	64379623	933	933	933	933	700
320	20241004	134500	63726523	932	932	932	932	0
321	20241004	134400	63726523	932	932	932	932	0
322	20241004	134300	63726523	932	937	937	932	2592
323	20241004	134200	61299180	937	937	937	937	10
324	20241004	134100	61289810	933	933	933	933	0
325	20241004	134000	61289810	933	933	933	933	23
326	20241004	133900	61268351	933	933	933	933	1
327	20241004	133800	61267418	936	936	936	936	0
328	20241004	133700	61267418	936	936	936	936	0
329	20241004	133600	61267418	936	936	936	936	0
330	20241004	133500	61267418	936	936	936	936	0
331	20241004	133400	61267418	936	936	936	936	0
332	20241004	133300	61267418	936	936	936	936	1
333	20241004	133200	61266482	935	935	935	935	0
334	20241004	133100	61266482	935	935	935	935	10
335	20241004	133000	61257132	937	937	937	937	0
336	20241004	132900	61257132	937	937	937	937	0
337	20241004	132800	61257132	937	937	937	937	0
338	20241004	132700	61257132	937	937	937	937	0
339	20241004	132600	61257132	937	937	937	937	0
340	20241004	132500	61257132	937	937	937	937	0
341	20241004	132400	61257132	937	937	937	937	1
342	20241004	132300	61256195	937	937	937	937	1
343	20241004	132200	61255258	937	937	937	937	0
344	20241004	132100	61255258	937	937	937	937	0
345	20241004	132000	61255258	937	937	937	937	0
346	20241004	131900	61255258	937	937	937	937	0
347	20241004	131800	61255258	937	937	937	937	0
348	20241004	131700	61255258	937	937	937	937	0
349	20241004	131600	61255258	937	937	937	937	1
350	20241004	131500	61254321	935	934	935	934	151
351	20241004	131400	61113286	935	935	935	935	50
352	20241004	131300	61066536	937	937	937	937	7
353	20241004	131200	61059977	933	933	933	933	0
354	20241004	131100	61059977	933	933	933	933	50
355	20241004	131000	61013327	937	937	937	932	527
356	20241004	130900	60520253	937	937	937	937	0
357	20241004	130800	60520253	937	937	937	937	90
358	20241004	130700	60435923	937	937	937	937	0
359	20241004	130600	60435923	937	937	937	937	0
360	20241004	130500	60435923	937	937	937	937	0
361	20241004	130400	60435923	937	937	937	937	0
362	20241004	130300	60435923	937	937	937	937	0
363	20241004	130200	60435923	937	937	937	937	0
364	20241004	130100	60435923	937	937	937	937	0
365	20241004	130000	60435923	937	937	937	937	0
366	20241004	125900	60435923	937	937	937	937	0
367	20241004	125800	60435923	937	937	937	937	1
368	20241004	125700	60434986	937	937	937	937	1
369	20241004	125600	60434049	931	932	932	931	947
370	20241004	125500	59551592	937	937	937	937	0
371	20241004	125400	59551592	937	933	937	933	31
372	20241004	125300	59522665	937	937	937	937	0
373	20241004	125200	59522665	937	932	937	932	71
374	20241004	125100	59456488	937	937	937	937	1
375	20241004	125000	59455551	935	935	935	935	101
376	20241004	124900	59361116	930	932	932	930	4999
377	20241004	124800	54706468	931	931	931	931	0
378	20241004	124700	54706468	931	932	933	931	2186
379	20241004	124600	52667699	933	933	933	933	0
380	20241004	124500	52667699	933	933	933	933	0
381	20241004	124400	52667699	933	933	933	933	0
382	20241004	124300	52667699	933	933	933	933	15
383	20241004	124200	52653704	933	933	933	933	10
384	20241004	124100	52644374	933	933	933	933	22
385	20241004	124000	52623848	933	933	933	933	2
386	20241004	123900	52621982	935	935	935	935	0
387	20241004	123800	52621982	935	935	935	935	0
388	20241004	123700	52621982	935	935	935	935	0
389	20241004	123600	52621982	935	935	935	935	0
390	20241004	123500	52621982	935	935	935	935	0
391	20241004	123400	52621982	935	935	935	935	0
392	20241004	123300	52621982	935	935	935	935	0
393	20241004	123200	52621982	935	935	935	935	0
394	20241004	123100	52621982	935	935	935	935	10
395	20241004	123000	52612632	935	935	935	935	0
396	20241004	122900	52612632	935	935	935	935	0
397	20241004	122800	52612632	935	935	935	935	0
398	20241004	122700	52612632	935	935	935	935	0
399	20241004	122600	52612632	935	935	935	935	0
400	20241004	122500	52612632	935	935	935	935	0
401	20241004	122400	52612632	935	935	935	935	0
402	20241004	122300	52612632	935	935	935	935	1
403	20241004	122200	52611697	929	932	932	929	11215
404	20241004	122100	42180044	932	934	934	932	1255
405	20241004	122000	41008490	935	935	935	935	104
406	20241004	121900	40911250	935	935	935	935	2
407	20241004	121800	40909380	935	935	935	935	15
408	20241004	121700	40895355	935	935	935	935	0
409	20241004	121600	40895355	935	935	935	935	0
410	20241004	121500	40895355	935	935	935	935	0
411	20241004	121400	40895355	935	935	935	935	0
412	20241004	121300	40895355	935	935	935	935	1
413	20241004	121200	40894420	937	937	937	937	0
414	20241004	121100	40894420	937	937	937	937	1
415	20241004	121000	40893483	937	937	937	937	0
416	20241004	120900	40893483	937	937	937	937	0
417	20241004	120800	40893483	937	937	937	937	9
418	20241004	120700	40885050	937	937	937	937	0
419	20241004	120600	40885050	937	937	937	937	1
420	20241004	120500	40884113	934	936	936	934	4489
421	20241004	120400	36687064	936	936	936	936	0
422	20241004	120300	36687064	936	936	936	936	0
423	20241004	120200	36687064	936	937	937	936	8
424	20241004	120100	36679575	938	938	938	938	6
425	20241004	120000	36673947	940	940	940	940	3
426	20241004	115900	36671127	938	938	938	938	0
427	20241004	115800	36671127	938	938	938	938	0
428	20241004	115700	36671127	938	938	938	938	60
429	20241004	115600	36614847	938	938	938	938	0
430	20241004	115500	36614847	938	938	938	938	0
431	20241004	115400	36614847	938	938	938	938	0
432	20241004	115300	36614847	938	938	938	938	0
433	20241004	115200	36614847	938	938	938	938	2
434	20241004	115100	36612971	940	940	940	940	0
435	20241004	115000	36612971	940	940	940	940	0
436	20241004	114900	36612971	940	940	940	940	0
437	20241004	114800	36612971	940	940	940	940	1
438	20241004	114700	36612031	939	939	939	939	0
439	20241004	114600	36612031	939	939	939	939	2
440	20241004	114500	36610153	939	939	939	939	0
441	20241004	114400	36610153	939	939	939	939	0
442	20241004	114300	36610153	939	939	939	939	0
443	20241004	114200	36610153	939	939	939	939	0
444	20241004	114100	36610153	939	939	939	939	0
445	20241004	114000	36610153	939	939	939	939	0
446	20241004	113900	36610153	939	939	939	939	0
447	20241004	113800	36610153	939	939	939	939	0
448	20241004	113700	36610153	939	939	939	939	0
449	20241004	113600	36610153	939	939	939	939	0
450	20241004	113500	36610153	939	939	939	939	0
451	20241004	113400	36610153	939	939	939	939	1
452	20241004	113300	36609214	941	941	941	941	0
453	20241004	113200	36609214	941	941	941	941	40
454	20241004	113100	36571574	935	935	935	935	0
455	20241004	113000	36571574	935	935	935	935	0
456	20241004	112900	36571574	935	935	935	934	1470
457	20241004	112800	35197255	935	935	935	935	0
458	20241004	112700	35197255	935	935	935	935	5
459	20241004	112600	35192580	941	941	941	941	0
460	20241004	112500	35192580	941	941	941	941	3
461	20241004	112400	35189757	941	941	941	941	0
462	20241004	112300	35189757	941	941	941	941	0
463	20241004	112200	35189757	941	941	941	941	0
464	20241004	112100	35189757	941	941	941	941	50
465	20241004	112000	35142707	941	941	941	941	0
466	20241004	111900	35142707	941	941	941	941	0
467	20241004	111800	35142707	941	941	941	941	0
468	20241004	111700	35142707	941	941	941	941	0
469	20241004	111600	35142707	941	941	941	941	0
470	20241004	111500	35142707	941	941	941	941	0
471	20241004	111400	35142707	941	941	941	941	0
472	20241004	111300	35142707	941	941	941	941	0
473	20241004	111200	35142707	941	941	941	941	6
474	20241004	111100	35137061	935	935	935	935	700
475	20241004	111000	34482561	941	941	941	941	0
476	20241004	110900	34482561	941	941	941	941	0
477	20241004	110800	34482561	941	941	941	941	100
478	20241004	110700	34388461	936	936	936	936	0
479	20241004	110600	34388461	936	936	936	936	96
480	20241004	110500	34298605	937	937	937	937	0
481	20241004	110400	34298605	937	937	937	937	2
482	20241004	110300	34296731	941	941	941	941	1
483	20241004	110200	34295790	935	937	937	935	10
484	20241004	110100	34286433	940	940	940	940	2
485	20241004	110000	34284553	939	939	939	939	0
486	20241004	105900	34284553	939	939	939	939	0
487	20241004	105800	34284553	939	939	939	939	500
488	20241004	105700	33815053	939	939	939	939	1
489	20241004	105600	33814114	938	935	938	935	23
490	20241004	105500	33792606	939	939	939	939	1
491	20241004	105400	33791667	939	939	939	939	0
492	20241004	105300	33791667	939	939	939	939	0
493	20241004	105200	33791667	939	939	939	939	0
494	20241004	105100	33791667	939	939	939	939	0
495	20241004	105000	33791667	939	939	939	939	0
496	20241004	104900	33791667	939	939	939	939	0
497	20241004	104800	33791667	939	939	939	939	0
498	20241004	104700	33791667	939	939	939	939	0
499	20241004	104600	33791667	939	939	939	939	0
500	20241004	104500	33791667	939	939	939	939	0
501	20241004	104400	33791667	939	939	939	939	0
502	20241004	104300	33791667	939	939	939	939	0
503	20241004	104200	33791667	939	939	939	939	1
504	20241004	104100	33790728	939	939	939	939	0
505	20241004	104000	33790728	939	939	939	939	0
506	20241004	103900	33790728	939	939	939	939	0
507	20241004	103800	33790728	939	939	939	939	0
508	20241004	103700	33790728	939	939	939	939	0
509	20241004	103600	33790728	939	939	939	939	6
510	20241004	103500	33785094	932	932	932	932	0
511	20241004	103400	33785094	932	939	939	932	11
512	20241004	103300	33774835	935	933	935	933	3189
513	20241004	103200	30799120	935	935	935	935	0
514	20241004	103100	30799120	935	935	935	935	0
515	20241004	103000	30799120	935	931	935	931	251
516	20241004	102900	30565435	932	939	939	932	5305
517	20241004	102800	25617945	939	939	939	939	0
518	20241004	102700	25617945	939	939	939	939	1
519	20241004	102600	25617006	936	936	936	936	45
520	20241004	102500	25574886	939	939	939	939	660
521	20241004	102400	24955146	939	939	939	939	0
522	20241004	102300	24955146	939	939	939	939	1
523	20241004	102200	24954207	937	937	937	937	1002
524	20241004	102100	24015333	938	939	939	938	32
525	20241004	102000	23985316	938	939	939	938	8
526	20241004	101900	23977805	939	939	939	939	250
527	20241004	101800	23743055	938	938	938	938	21
528	20241004	101700	23723357	939	939	939	939	0
529	20241004	101600	23723357	939	939	939	939	0
530	20241004	101500	23723357	939	939	939	939	67
531	20241004	101400	23660444	939	939	939	939	0
532	20241004	101300	23660444	939	939	939	939	0
533	20241004	101200	23660444	939	937	939	937	6
534	20241004	101100	23654812	939	939	939	939	2
535	20241004	101000	23652934	939	939	939	939	0
536	20241004	100900	23652934	939	939	939	939	140
537	20241004	100800	23521474	939	939	939	939	20
538	20241004	100700	23502694	939	939	939	939	0
539	20241004	100600	23502694	939	939	939	939	100
540	20241004	100500	23408794	939	939	939	939	1
541	20241004	100400	23407855	939	939	939	939	3
542	20241004	100300	23405038	937	937	937	937	0
543	20241004	100200	23405038	937	937	937	937	0
544	20241004	100100	23405038	937	937	937	937	1
545	20241004	100000	23404101	938	938	938	938	1
546	20241004	095900	23403163	939	939	939	939	1
547	20241004	095800	23402224	939	939	939	939	2
548	20241004	095700	23400346	938	938	938	938	782
549	20241004	095600	22666830	935	935	935	935	18
550	20241004	095500	22650000	938	938	938	938	0
551	20241004	095400	22650000	938	938	938	938	0
552	20241004	095300	22650000	938	938	938	938	1
553	20241004	095200	22649062	937	937	937	937	1
554	20241004	095100	22648125	935	935	935	935	0
555	20241004	095000	22648125	935	935	935	935	4369
556	20241004	094900	18563110	935	935	935	935	0
557	20241004	094800	18563110	935	935	935	935	10
558	20241004	094700	18553760	935	935	935	935	0
559	20241004	094600	18553760	935	935	935	935	0
560	20241004	094500	18553760	935	935	935	935	0
561	20241004	094400	18553760	935	935	935	935	1
562	20241004	094300	18552825	935	935	935	935	0
563	20241004	094200	18552825	935	935	935	935	0
564	20241004	094100	18552825	935	935	935	935	0
565	20241004	094000	18552825	935	935	935	935	10
566	20241004	093900	18543475	935	935	935	935	5
567	20241004	093800	18538800	935	935	935	935	1
568	20241004	093700	18537865	935	935	935	935	0
569	20241004	093600	18537865	935	935	935	935	2
570	20241004	093500	18535995	935	935	935	935	50
571	20241004	093400	18489245	935	935	935	935	1
572	20241004	093300	18488310	935	934	935	934	42
573	20241004	093200	18449076	934	934	935	934	66
574	20241004	093100	18387392	935	935	935	935	0
575	20241004	093000	18387392	935	933	935	933	2
576	20241004	092900	18385524	933	934	934	933	2
577	20241004	092800	18383657	933	933	933	933	1
578	20241004	092700	18382724	933	933	933	933	1
579	20241004	092600	18381791	935	935	935	935	0
580	20241004	092500	18381791	935	935	935	935	0
581	20241004	092400	18381791	935	934	935	933	2203
582	20241004	092300	16322390	935	935	935	935	0
583	20241004	092200	16322390	935	935	935	935	2
584	20241004	092100	16320520	933	936	936	933	2984
585	20241004	092000	13527673	936	935	936	935	501
586	20241004	091900	13059237	935	934	935	934	2
587	20241004	091800	13057368	933	933	933	933	579
588	20241004	091700	12517161	937	937	937	937	6
589	20241004	091600	12511539	937	937	937	937	0
590	20241004	091500	12511539	937	937	937	937	188
591	20241004	091400	12335383	937	937	937	937	0
592	20241004	091300	12335383	937	937	937	937	543
593	20241004	091200	11826592	937	936	937	936	700
594	20241004	091100	11170792	936	933	936	933	850
595	20241004	091000	10376500	933	933	933	933	402
596	20241004	090900	10001434	933	933	933	933	1
597	20241004	090800	10000501	932	932	932	932	0
598	20241004	090700	10000501	932	936	936	931	4
599	20241004	090600	9996766	930	934	934	930	3
600	20241004	090500	9993968	929	930	933	929	559
601	20241004	090400	9473984	930	930	930	930	1
602	20241004	090300	9473054	937	937	937	937	2
603	20241004	090200	9471180	931	937	937	931	2
604	20241004	090100	9469312	928	928	928	928	0
605	20241004	090000	9469312	928	928	928	928	10204