KissMeData/138360/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	202600	155549625	854	854	854	854	1237
3	20241011	202500	155549625	854	854	854	854	0
4	20241011	202400	155549625	854	854	854	854	0
5	20241011	202300	155549625	854	854	854	854	0
6	20241011	202200	155549625	854	854	854	854	0
7	20241011	202100	155549625	854	854	854	854	0
8	20241011	202000	155549625	854	854	854	854	0
9	20241011	201900	155549625	854	854	854	854	0
10	20241011	201800	155549625	854	854	854	854	0
11	20241011	201700	155549625	854	854	854	854	0
12	20241011	201600	155549625	854	854	854	854	0
13	20241011	201500	155549625	854	854	854	854	0
14	20241011	201400	155549625	854	854	854	854	0
15	20241011	201300	155549625	854	854	854	854	0
16	20241011	201200	155549625	854	854	854	854	0
17	20241011	201100	155549625	854	854	854	854	0
18	20241011	201000	155549625	854	854	854	854	0
19	20241011	200900	155549625	854	854	854	854	0
20	20241011	200800	155549625	854	854	854	854	0
21	20241011	200700	155549625	854	854	854	854	0
22	20241011	200600	155549625	854	854	854	854	0
23	20241011	200500	155549625	854	854	854	854	0
24	20241011	200400	155549625	854	854	854	854	0
25	20241011	200300	155549625	854	854	854	854	0
26	20241011	200200	155549625	854	854	854	854	0
27	20241011	200100	155549625	854	854	854	854	0
28	20241011	200000	155549625	854	854	854	854	0
29	20241011	195900	155549625	854	854	854	854	0
30	20241011	195800	155549625	854	854	854	854	0
31	20241011	195700	155549625	854	854	854	854	0
32	20241011	195600	155549625	854	854	854	854	1237
33	20241011	195500	155549625	854	854	854	854	0
34	20241011	195400	155549625	854	854	854	854	0
35	20241011	195300	155549625	854	854	854	854	0
36	20241011	195200	155549625	854	854	854	854	0
37	20241011	195100	155549625	854	854	854	854	0
38	20241011	195000	155549625	854	854	854	854	0
39	20241011	194900	155549625	854	854	854	854	0
40	20241011	194800	155549625	854	854	854	854	0
41	20241011	194700	155549625	854	854	854	854	0
42	20241011	194600	155549625	854	854	854	854	0
43	20241011	194500	155549625	854	854	854	854	0
44	20241011	194400	155549625	854	854	854	854	0
45	20241011	194300	155549625	854	854	854	854	0
46	20241011	194200	155549625	854	854	854	854	0
47	20241011	194100	155549625	854	854	854	854	0
48	20241011	194000	155549625	854	854	854	854	0
49	20241011	193900	155549625	854	854	854	854	0
50	20241011	193800	155549625	854	854	854	854	0
51	20241011	193700	155549625	854	854	854	854	0
52	20241011	193600	155549625	854	854	854	854	0
53	20241011	193500	155549625	854	854	854	854	0
54	20241011	193400	155549625	854	854	854	854	0
55	20241011	193300	155549625	854	854	854	854	0
56	20241011	193200	155549625	854	854	854	854	0
57	20241011	193100	155549625	854	854	854	854	0
58	20241011	193000	155549625	854	854	854	854	0
59	20241011	192900	155549625	854	854	854	854	0
60	20241011	192800	155549625	854	854	854	854	0
61	20241011	192700	155549625	854	854	854	854	0
62	20241011	192600	155549625	854	854	854	854	1237
63	20241011	192500	155549625	854	854	854	854	0
64	20241011	192400	155549625	854	854	854	854	0
65	20241011	192300	155549625	854	854	854	854	0
66	20241011	192200	155549625	854	854	854	854	0
67	20241011	192100	155549625	854	854	854	854	0
68	20241011	192000	155549625	854	854	854	854	0
69	20241011	191900	155549625	854	854	854	854	0
70	20241011	191800	155549625	854	854	854	854	0
71	20241011	191700	155549625	854	854	854	854	0
72	20241011	191600	155549625	854	854	854	854	0
73	20241011	191500	155549625	854	854	854	854	0
74	20241011	191400	155549625	854	854	854	854	0
75	20241011	191300	155549625	854	854	854	854	0
76	20241011	191200	155549625	854	854	854	854	0
77	20241011	191100	155549625	854	854	854	854	0
78	20241011	191000	155549625	854	854	854	854	0
79	20241011	190900	155549625	854	854	854	854	0
80	20241011	190800	155549625	854	854	854	854	0
81	20241011	190700	155549625	854	854	854	854	0
82	20241011	190600	155549625	854	854	854	854	0
83	20241011	190500	155549625	854	854	854	854	0
84	20241011	190400	155549625	854	854	854	854	0
85	20241011	190300	155549625	854	854	854	854	0
86	20241011	190200	155549625	854	854	854	854	0
87	20241011	190100	155549625	854	854	854	854	0
88	20241011	190000	155549625	854	854	854	854	0
89	20241011	185900	155549625	854	854	854	854	0
90	20241011	185800	155549625	854	854	854	854	0
91	20241011	185700	155549625	854	854	854	854	0
92	20241011	185600	155549625	854	854	854	854	1237
93	20241011	185500	155549625	854	854	854	854	0
94	20241011	185400	155549625	854	854	854	854	0
95	20241011	185300	155549625	854	854	854	854	0
96	20241011	185200	155549625	854	854	854	854	0
97	20241011	185100	155549625	854	854	854	854	0
98	20241011	185000	155549625	854	854	854	854	0
99	20241011	184900	155549625	854	854	854	854	0
100	20241011	184800	155549625	854	854	854	854	0
101	20241011	184700	155549625	854	854	854	854	0
102	20241011	184600	155549625	854	854	854	854	0
103	20241011	184500	155549625	854	854	854	854	0
104	20241011	184400	155549625	854	854	854	854	0
105	20241011	184300	155549625	854	854	854	854	0
106	20241011	184200	155549625	854	854	854	854	0
107	20241011	184100	155549625	854	854	854	854	0
108	20241011	184000	155549625	854	854	854	854	0
109	20241011	183900	155549625	854	854	854	854	0
110	20241011	183800	155549625	854	854	854	854	0
111	20241011	183700	155549625	854	854	854	854	0
112	20241011	183600	155549625	854	854	854	854	0
113	20241011	183500	155549625	854	854	854	854	0
114	20241011	183400	155549625	854	854	854	854	0
115	20241011	183300	155549625	854	854	854	854	0
116	20241011	183200	155549625	854	854	854	854	0
117	20241011	183100	155549625	854	854	854	854	0
118	20241011	183000	155549625	854	854	854	854	0
119	20241011	182900	155549625	854	854	854	854	0
120	20241011	182800	155549625	854	854	854	854	0
121	20241011	182700	155549625	854	854	854	854	0
122	20241011	182600	155549625	854	854	854	854	1237
123	20241011	182500	155549625	854	854	854	854	0
124	20241011	182400	155549625	854	854	854	854	0
125	20241011	182300	155549625	854	854	854	854	0
126	20241011	182200	155549625	854	854	854	854	0
127	20241011	182100	155549625	854	854	854	854	0
128	20241011	182000	155549625	854	854	854	854	0
129	20241011	181900	155549625	854	854	854	854	0
130	20241011	181800	155549625	854	854	854	854	0
131	20241011	181700	155549625	854	854	854	854	0
132	20241011	181600	155549625	854	854	854	854	0
133	20241011	181500	155549625	854	854	854	854	0
134	20241011	181400	155549625	854	854	854	854	0
135	20241011	181300	155549625	854	854	854	854	0
136	20241011	181200	155549625	854	854	854	854	0
137	20241011	181100	155549625	854	854	854	854	0
138	20241011	181000	155549625	854	854	854	854	0
139	20241011	180900	155549625	854	854	854	854	0
140	20241011	180800	155549625	854	854	854	854	0
141	20241011	180700	155549625	854	854	854	854	0
142	20241011	180600	155549625	854	854	854	854	0
143	20241011	180500	155549625	854	854	854	854	0
144	20241011	180400	155549625	854	854	854	854	0
145	20241011	180300	155549625	854	854	854	854	0
146	20241011	180200	155549625	854	854	854	854	0
147	20241011	180100	155549625	854	854	854	854	0
148	20241011	180000	155549625	854	854	854	854	0
149	20241011	175900	155549625	854	854	854	854	0
150	20241011	175800	155549625	854	854	854	854	0
151	20241011	175700	155549625	854	854	854	854	0
152	20241011	175600	155549625	854	854	854	854	1237
153	20241011	175500	155549625	854	854	854	854	0
154	20241011	175400	155549625	854	854	854	854	0
155	20241011	175300	155549625	854	854	854	854	0
156	20241011	175200	155549625	854	854	854	854	0
157	20241011	175100	155549625	854	854	854	854	0
158	20241011	175000	155549625	854	854	854	854	0
159	20241011	174900	155549625	854	854	854	854	0
160	20241011	174800	155549625	854	854	854	854	0
161	20241011	174700	155549625	854	854	854	854	0
162	20241011	174600	155549625	854	854	854	854	0
163	20241011	174500	155549625	854	854	854	854	0
164	20241011	174400	155549625	854	854	854	854	0
165	20241011	174300	155549625	854	854	854	854	0
166	20241011	174200	155549625	854	854	854	854	0
167	20241011	174100	155549625	854	854	854	854	0
168	20241011	174000	155549625	854	854	854	854	0
169	20241011	173900	155549625	854	854	854	854	0
170	20241011	173800	155549625	854	854	854	854	0
171	20241011	173700	155549625	854	854	854	854	0
172	20241011	173600	155549625	854	854	854	854	0
173	20241011	173500	155549625	854	854	854	854	0
174	20241011	173400	155549625	854	854	854	854	0
175	20241011	173300	155549625	854	854	854	854	0
176	20241011	173200	155549625	854	854	854	854	0
177	20241011	173100	155549625	854	854	854	854	0
178	20241011	173000	155549625	854	854	854	854	0
179	20241011	172900	155549625	854	854	854	854	0
180	20241011	172800	155549625	854	854	854	854	0
181	20241011	172700	155549625	854	854	854	854	0
182	20241011	172600	155549625	854	854	854	854	1237
183	20241011	172500	155549625	854	854	854	854	0
184	20241011	172400	155549625	854	854	854	854	0
185	20241011	172300	155549625	854	854	854	854	0
186	20241011	172200	155549625	854	854	854	854	0
187	20241011	172100	155549625	854	854	854	854	0
188	20241011	172000	155549625	854	854	854	854	0
189	20241011	171900	155549625	854	854	854	854	0
190	20241011	171800	155549625	854	854	854	854	0
191	20241011	171700	155549625	854	854	854	854	0
192	20241011	171600	155549625	854	854	854	854	0
193	20241011	171500	155549625	854	854	854	854	0
194	20241011	171400	155549625	854	854	854	854	0
195	20241011	171300	155549625	854	854	854	854	0
196	20241011	171200	155549625	854	854	854	854	0
197	20241011	171100	155549625	854	854	854	854	0
198	20241011	171000	155549625	854	854	854	854	0
199	20241011	170900	155549625	854	854	854	854	0
200	20241011	170800	155549625	854	854	854	854	0
201	20241011	170700	155549625	854	854	854	854	0
202	20241011	170600	155549625	854	854	854	854	0
203	20241011	170500	155549625	854	854	854	854	0
204	20241011	170400	155549625	854	854	854	854	0
205	20241011	170300	155549625	854	854	854	854	0
206	20241011	170200	155549625	854	854	854	854	0
207	20241011	170100	155549625	854	854	854	854	0
208	20241011	170000	155549625	854	854	854	854	0
209	20241011	165900	155549625	854	854	854	854	0
210	20241011	165800	155549625	854	854	854	854	0
211	20241011	165700	155549625	854	854	854	854	0
212	20241011	165600	155549625	854	854	854	854	1237
213	20241011	165500	155549625	854	854	854	854	0
214	20241011	165400	155549625	854	854	854	854	0
215	20241011	165300	155549625	854	854	854	854	0
216	20241011	165200	155549625	854	854	854	854	0
217	20241011	165100	155549625	854	854	854	854	0
218	20241011	165000	155549625	854	854	854	854	0
219	20241011	164900	155549625	854	854	854	854	0
220	20241011	164800	155549625	854	854	854	854	0
221	20241011	164700	155549625	854	854	854	854	0
222	20241011	164600	155549625	854	854	854	854	0
223	20241011	164500	155549625	854	854	854	854	0
224	20241011	164400	155549625	854	854	854	854	0
225	20241011	164300	155549625	854	854	854	854	0
226	20241011	164200	155549625	854	854	854	854	0
227	20241011	164100	155549625	854	854	854	854	0
228	20241011	164000	155549625	854	854	854	854	0
229	20241011	163900	155549625	854	854	854	854	0
230	20241011	163800	155549625	854	854	854	854	0
231	20241011	163700	155549625	854	854	854	854	0
232	20241011	163600	155549625	854	854	854	854	0
233	20241011	163500	155549625	854	854	854	854	0
234	20241011	163400	155549625	854	854	854	854	0
235	20241011	163300	155549625	854	854	854	854	0
236	20241011	163200	155549625	854	854	854	854	0
237	20241011	163100	155549625	854	854	854	854	0
238	20241011	163000	155549625	854	854	854	854	0
239	20241011	162900	155549625	854	854	854	854	0
240	20241011	162800	155549625	854	854	854	854	0
241	20241011	162700	155549625	854	854	854	854	0
242	20241011	162600	155549625	854	854	854	854	1237
243	20241011	162500	155549625	854	854	854	854	0
244	20241011	162400	155549625	854	854	854	854	0
245	20241011	162300	155549625	854	854	854	854	0
246	20241011	162200	155549625	854	854	854	854	0
247	20241011	162100	155549625	854	854	854	854	0
248	20241011	162000	155549625	854	854	854	854	0
249	20241011	161900	155549625	854	854	854	854	0
250	20241011	161800	155549625	854	854	854	854	0
251	20241011	161700	155549625	854	854	854	854	0
252	20241011	161600	155549625	854	854	854	854	0
253	20241011	161500	155549625	854	854	854	854	0
254	20241011	161400	155549625	854	854	854	854	0
255	20241011	161300	155549625	854	854	854	854	0
256	20241011	161200	155549625	854	854	854	854	0
257	20241011	161100	155549625	854	854	854	854	0
258	20241011	161000	155549625	854	854	854	854	0
259	20241011	160900	155549625	854	854	854	854	0
260	20241011	160800	155549625	854	854	854	854	0
261	20241011	160700	155549625	854	854	854	854	0
262	20241011	160600	155549625	854	854	854	854	0
263	20241011	160500	155549625	854	854	854	854	0
264	20241011	160400	155549625	854	854	854	854	0
265	20241011	160300	155549625	854	854	854	854	0
266	20241011	160200	155549625	854	854	854	854	0
267	20241011	160100	155549625	854	854	854	854	0
268	20241011	160000	155549625	854	854	854	854	0
269	20241011	155900	155549625	854	854	854	854	0
270	20241011	155800	155549625	854	854	854	854	0
271	20241011	155700	155549625	854	854	854	854	0
272	20241011	155600	155549625	854	854	854	854	1237
273	20241011	155500	155549625	854	854	854	854	0
274	20241011	155400	155549625	854	854	854	854	0
275	20241011	155300	155549625	854	854	854	854	0
276	20241011	155200	155549625	854	854	854	854	0
277	20241011	155100	155549625	854	854	854	854	0
278	20241011	155000	155549625	854	854	854	854	0
279	20241011	154900	155549625	854	854	854	854	0
280	20241011	154800	155549625	854	854	854	854	0
281	20241011	154700	155549625	854	854	854	854	0
282	20241011	154600	155549625	854	854	854	854	0
283	20241011	154500	155549625	854	854	854	854	0
284	20241011	154400	155549625	854	854	854	854	0
285	20241011	154300	155549625	854	854	854	854	0
286	20241011	154200	155549625	854	854	854	854	0
287	20241011	154100	155549625	854	854	854	854	0
288	20241011	154000	155549625	854	854	854	854	0
289	20241011	153900	155549625	854	854	854	854	0
290	20241011	153800	155549625	854	854	854	854	0
291	20241011	153700	155549625	854	854	854	854	0
292	20241011	153600	155549625	854	854	854	854	0
293	20241011	153500	155549625	854	854	854	854	0
294	20241011	153400	155549625	854	854	854	854	0
295	20241011	153300	155549625	854	854	854	854	0
296	20241011	153200	155549625	854	854	854	854	0
297	20241011	153100	155549625	854	854	854	854	0
298	20241011	153000	155549625	854	854	854	854	1237
299	20241011	152900	154493227	870	870	870	870	0
300	20241011	152800	154493227	870	870	870	870	0
301	20241011	152700	154493227	870	870	870	870	0
302	20241011	152600	154493227	870	870	870	870	0
303	20241011	152500	154493227	870	870	870	870	0
304	20241011	152400	154493227	870	870	870	870	0
305	20241011	152300	154493227	870	870	870	870	0
306	20241011	152200	154493227	870	870	870	870	0
307	20241011	152100	154493227	870	870	870	870	0
308	20241011	152000	154493227	870	870	870	870	0
309	20241011	151900	154493227	870	870	870	870	174
310	20241011	151800	154341847	870	862	870	857	3762
311	20241011	151700	151113230	862	862	862	862	1076
312	20241011	151600	150185718	862	862	862	862	0
313	20241011	151500	150185718	862	862	862	862	6000
314	20241011	151400	145013718	862	862	862	862	0
315	20241011	151300	145013718	862	862	862	862	0
316	20241011	151200	145013718	862	863	863	862	5000
317	20241011	151100	140703477	863	863	863	863	0
318	20241011	151000	140703477	863	863	863	863	160
319	20241011	150900	140565397	863	867	867	863	2
320	20241011	150800	140563667	869	869	869	869	0
321	20241011	150700	140563667	869	869	869	869	0
322	20241011	150600	140563667	869	869	869	869	0
323	20241011	150500	140563667	869	869	869	869	0
324	20241011	150400	140563667	869	869	869	869	0
325	20241011	150300	140563667	869	869	869	869	16
326	20241011	150200	140549763	862	862	862	862	0
327	20241011	150100	140549763	862	862	862	862	0
328	20241011	150000	140549763	862	863	863	862	1666
329	20241011	145900	139113605	863	863	863	863	0
330	20241011	145800	139113605	863	863	863	863	0
331	20241011	145700	139113605	863	863	863	863	0
332	20241011	145600	139113605	863	863	863	863	0
333	20241011	145500	139113605	863	863	863	863	260
334	20241011	145400	138889225	863	863	863	863	0
335	20241011	145300	138889225	863	863	863	863	0
336	20241011	145200	138889225	863	863	863	863	1
337	20241011	145100	138888362	869	869	869	869	0
338	20241011	145000	138888362	869	869	869	869	0
339	20241011	144900	138888362	869	869	869	869	0
340	20241011	144800	138888362	869	869	869	869	0
341	20241011	144700	138888362	869	869	869	869	115
342	20241011	144600	138788427	869	869	869	869	0
343	20241011	144500	138788427	869	869	869	869	88
344	20241011	144400	138711955	870	865	870	865	2502
345	20241011	144300	136543608	865	865	865	865	5
346	20241011	144200	136539283	865	865	865	865	0
347	20241011	144100	136539283	865	865	865	865	1
348	20241011	144000	136538418	860	861	861	860	2498
349	20241011	143900	134390083	860	860	860	860	0
350	20241011	143800	134390083	860	860	860	860	0
351	20241011	143700	134390083	860	863	863	860	270
352	20241011	143600	134157463	865	865	865	865	524
353	20241011	143500	133704203	869	869	869	869	0
354	20241011	143400	133704203	869	869	869	869	0
355	20241011	143300	133704203	869	869	869	869	567
356	20241011	143200	133211480	869	868	869	867	1441
357	20241011	143100	131962094	872	869	872	868	102
358	20241011	143000	131873553	868	868	868	868	0
359	20241011	142900	131873553	868	868	868	868	4500
360	20241011	142800	127967553	872	872	872	872	0
361	20241011	142700	127967553	872	872	872	872	0
362	20241011	142600	127967553	872	872	872	872	0
363	20241011	142500	127967553	872	869	872	869	73
364	20241011	142400	127903981	869	869	869	869	0
365	20241011	142300	127903981	869	869	869	869	172
366	20241011	142200	127754513	872	872	872	872	0
367	20241011	142100	127754513	872	872	872	872	0
368	20241011	142000	127754513	872	872	872	872	0
369	20241011	141900	127754513	872	872	872	872	0
370	20241011	141800	127754513	872	872	872	872	0
371	20241011	141700	127754513	872	872	872	872	0
372	20241011	141600	127754513	872	872	872	872	0
373	20241011	141500	127754513	872	872	872	872	5
374	20241011	141400	127750153	872	872	872	872	2
375	20241011	141300	127748409	872	872	872	872	1
376	20241011	141200	127747537	869	869	869	869	0
377	20241011	141100	127747537	869	870	870	869	1375
378	20241011	141000	126552490	870	870	870	870	0
379	20241011	140900	126552490	870	870	870	870	0
380	20241011	140800	126552490	870	870	870	870	0
381	20241011	140700	126552490	870	870	870	870	0
382	20241011	140600	126552490	870	870	870	870	0
383	20241011	140500	126552490	870	870	870	870	2
384	20241011	140400	126550750	870	870	870	870	0
385	20241011	140300	126550750	870	870	870	870	0
386	20241011	140200	126550750	870	870	870	870	0
387	20241011	140100	126550750	870	870	870	870	0
388	20241011	140000	126550750	870	870	870	870	4998
389	20241011	135900	122202490	871	874	874	871	4916
390	20241011	135800	117910353	877	877	877	877	0
391	20241011	135700	117910353	877	877	877	877	0
392	20241011	135600	117910353	877	877	877	877	0
393	20241011	135500	117910353	877	877	877	877	0
394	20241011	135400	117910353	877	877	877	877	0
395	20241011	135300	117910353	877	877	877	877	0
396	20241011	135200	117910353	877	877	877	877	0
397	20241011	135100	117910353	877	877	877	877	0
398	20241011	135000	117910353	877	877	877	877	0
399	20241011	134900	117910353	877	877	877	877	0
400	20241011	134800	117910353	877	877	877	877	0
401	20241011	134700	117910353	877	877	877	877	0
402	20241011	134600	117910353	877	877	877	877	0
403	20241011	134500	117910353	877	877	877	877	0
404	20241011	134400	117910353	877	877	877	877	0
405	20241011	134300	117910353	877	877	877	877	0
406	20241011	134200	117910353	877	877	877	877	0
407	20241011	134100	117910353	877	877	877	877	0
408	20241011	134000	117910353	877	877	877	877	0
409	20241011	133900	117910353	877	877	877	877	0
410	20241011	133800	117910353	877	877	877	877	0
411	20241011	133700	117910353	877	877	877	877	0
412	20241011	133600	117910353	877	877	877	877	0
413	20241011	133500	117910353	877	877	877	877	0
414	20241011	133400	117910353	877	877	877	877	0
415	20241011	133300	117910353	877	877	877	877	0
416	20241011	133200	117910353	877	877	877	877	15
417	20241011	133100	117897198	873	873	873	873	0
418	20241011	133000	117897198	873	873	873	873	0
419	20241011	132900	117897198	873	873	873	873	0
420	20241011	132800	117897198	873	873	873	873	0
421	20241011	132700	117897198	873	873	873	873	0
422	20241011	132600	117897198	873	873	873	873	0
423	20241011	132500	117897198	873	873	873	873	0
424	20241011	132400	117897198	873	873	873	873	0
425	20241011	132300	117897198	873	873	873	873	0
426	20241011	132200	117897198	873	873	873	873	0
427	20241011	132100	117897198	873	873	873	873	0
428	20241011	132000	117897198	873	873	873	873	126
429	20241011	131900	117787200	873	873	873	873	0
430	20241011	131800	117787200	873	873	873	873	0
431	20241011	131700	117787200	873	873	873	873	0
432	20241011	131600	117787200	873	873	873	873	0
433	20241011	131500	117787200	873	873	873	873	0
434	20241011	131400	117787200	873	873	873	873	0
435	20241011	131300	117787200	873	873	873	873	101
436	20241011	131200	117699027	875	875	875	875	25
437	20241011	131100	117677152	881	881	881	881	0
438	20241011	131000	117677152	881	881	881	881	0
439	20241011	130900	117677152	881	881	881	881	0
440	20241011	130800	117677152	881	881	881	881	0
441	20241011	130700	117677152	881	872	881	872	5
442	20241011	130600	117672756	869	879	879	869	12102
443	20241011	130500	107124027	888	888	888	888	0
444	20241011	130400	107124027	888	888	888	888	0
445	20241011	130300	107124027	888	888	888	888	200
446	20241011	130200	106946427	885	880	885	880	5531
447	20241011	130100	102055872	875	875	875	875	0
448	20241011	130000	102055872	875	875	875	875	0
449	20241011	125900	102055872	875	875	875	875	0
450	20241011	125800	102055872	875	875	875	875	0
451	20241011	125700	102055872	875	875	875	875	56
452	20241011	125600	102006872	882	882	882	882	0
453	20241011	125500	102006872	882	882	882	882	0
454	20241011	125400	102006872	882	882	882	882	0
455	20241011	125300	102006872	882	882	882	882	0
456	20241011	125200	102006872	882	882	882	882	0
457	20241011	125100	102006872	882	882	882	882	0
458	20241011	125000	102006872	882	882	882	882	0
459	20241011	124900	102006872	882	882	882	882	0
460	20241011	124800	102006872	882	882	882	882	0
461	20241011	124700	102006872	882	882	882	882	0
462	20241011	124600	102006872	882	882	882	882	0
463	20241011	124500	102006872	882	882	882	882	0
464	20241011	124400	102006872	882	882	882	882	1
465	20241011	124300	102005990	883	880	883	880	12
466	20241011	124200	101995400	879	879	879	879	83
467	20241011	124100	101922443	879	879	879	879	0
468	20241011	124000	101922443	879	879	879	879	1
469	20241011	123900	101921564	874	874	874	874	0
470	20241011	123800	101921564	874	874	874	874	0
471	20241011	123700	101921564	874	874	874	874	0
472	20241011	123600	101921564	874	874	874	874	1144
473	20241011	123500	100921708	874	874	874	874	0
474	20241011	123400	100921708	874	874	874	874	0
475	20241011	123300	100921708	874	874	874	874	0
476	20241011	123200	100921708	874	874	874	874	1145
477	20241011	123100	99920978	874	874	874	874	0
478	20241011	123000	99920978	874	874	874	874	0
479	20241011	122900	99920978	874	874	874	874	0
480	20241011	122800	99920978	874	874	874	874	0
481	20241011	122700	99920978	874	874	874	874	0
482	20241011	122600	99920978	874	874	874	874	2191
483	20241011	122500	98006044	874	874	874	874	0
484	20241011	122400	98006044	874	874	874	874	1145
485	20241011	122300	97005314	879	879	879	879	0
486	20241011	122200	97005314	879	879	879	879	0
487	20241011	122100	97005314	879	874	879	874	2146
488	20241011	122000	95128705	874	874	874	874	0
489	20241011	121900	95128705	874	874	874	874	348
490	20241011	121800	94824553	874	874	874	874	0
491	20241011	121700	94824553	874	874	874	874	572
492	20241011	121600	94324625	874	874	874	874	0
493	20241011	121500	94324625	874	875	875	874	671
494	20241011	121400	93738071	874	874	874	874	1
495	20241011	121300	93737197	874	874	874	874	100
496	20241011	121200	93649797	874	874	874	874	0
497	20241011	121100	93649797	874	874	874	874	0
498	20241011	121000	93649797	874	874	874	874	0
499	20241011	120900	93649797	874	874	874	874	1020
500	20241011	120800	92758317	875	875	875	875	1000
501	20241011	120700	91883317	873	873	873	873	0
502	20241011	120600	91883317	873	873	873	873	0
503	20241011	120500	91883317	873	873	873	873	0
504	20241011	120400	91883317	873	873	873	873	0
505	20241011	120300	91883317	873	873	873	873	0
506	20241011	120200	91883317	873	873	873	873	0
507	20241011	120100	91883317	873	873	873	873	0
508	20241011	120000	91883317	873	873	873	873	1
509	20241011	115900	91882444	874	874	874	874	0
510	20241011	115800	91882444	874	874	874	874	0
511	20241011	115700	91882444	874	874	874	874	0
512	20241011	115600	91882444	874	874	874	874	0
513	20241011	115500	91882444	874	874	874	874	0
514	20241011	115400	91882444	874	874	874	874	0
515	20241011	115300	91882444	874	874	874	874	681
516	20241011	115200	91287250	880	880	880	880	1
517	20241011	115100	91286370	874	874	874	874	0
518	20241011	115000	91286370	874	874	874	874	0
519	20241011	114900	91286370	874	874	874	874	0
520	20241011	114800	91286370	874	874	874	874	0
521	20241011	114700	91286370	874	874	874	874	0
522	20241011	114600	91286370	874	874	874	874	0
523	20241011	114500	91286370	874	874	874	874	0
524	20241011	114400	91286370	874	878	878	874	223
525	20241011	114300	91090824	878	878	878	878	0
526	20241011	114200	91090824	878	878	878	878	20
527	20241011	114100	91073264	885	885	885	885	0
528	20241011	114000	91073264	885	885	885	885	0
529	20241011	113900	91073264	885	885	885	885	0
530	20241011	113800	91073264	885	885	885	885	0
531	20241011	113700	91073264	885	885	885	885	0
532	20241011	113600	91073264	885	885	885	885	0
533	20241011	113500	91073264	885	885	885	885	0
534	20241011	113400	91073264	885	885	885	885	2
535	20241011	113300	91071494	885	885	885	885	80
536	20241011	113200	91000694	890	878	890	878	2000
537	20241011	113100	89239034	878	878	878	878	0
538	20241011	113000	89239034	878	878	878	878	0
539	20241011	112900	89239034	878	878	878	878	5
540	20241011	112800	89234644	880	880	880	880	0
541	20241011	112700	89234644	880	880	880	880	0
542	20241011	112600	89234644	880	880	880	880	0
543	20241011	112500	89234644	880	880	880	880	0
544	20241011	112400	89234644	880	880	880	880	0
545	20241011	112300	89234644	880	880	880	880	0
546	20241011	112200	89234644	880	880	880	880	0
547	20241011	112100	89234644	880	880	880	880	0
548	20241011	112000	89234644	880	880	880	880	0
549	20241011	111900	89234644	880	880	880	880	0
550	20241011	111800	89234644	880	880	880	880	0
551	20241011	111700	89234644	880	880	880	880	0
552	20241011	111600	89234644	880	880	880	880	0
553	20241011	111500	89234644	880	880	880	880	0
554	20241011	111400	89234644	880	880	880	880	0
555	20241011	111300	89234644	880	880	880	880	0
556	20241011	111200	89234644	880	880	880	880	0
557	20241011	111100	89234644	880	880	880	880	0
558	20241011	111000	89234644	880	880	880	880	0
559	20241011	110900	89234644	880	880	880	880	0
560	20241011	110800	89234644	880	880	880	880	0
561	20241011	110700	89234644	880	880	880	880	9
562	20241011	110600	89226724	879	879	879	879	668
563	20241011	110500	88639552	879	879	879	879	0
564	20241011	110400	88639552	879	879	879	879	0
565	20241011	110300	88639552	879	879	879	879	0
566	20241011	110200	88639552	879	879	879	879	0
567	20241011	110100	88639552	879	879	879	879	0
568	20241011	110000	88639552	879	879	879	879	0
569	20241011	105900	88639552	879	879	879	879	0
570	20241011	105800	88639552	879	879	879	879	0
571	20241011	105700	88639552	879	879	879	879	0
572	20241011	105600	88639552	879	879	879	879	0
573	20241011	105500	88639552	879	879	879	879	0
574	20241011	105400	88639552	879	879	879	879	0
575	20241011	105300	88639552	879	879	879	879	0
576	20241011	105200	88639552	879	879	879	879	0
577	20241011	105100	88639552	879	879	879	879	0
578	20241011	105000	88639552	879	878	879	878	1050
579	20241011	104900	87716652	879	879	879	879	0
580	20241011	104800	87716652	879	879	879	879	0
581	20241011	104700	87716652	879	879	879	879	0
582	20241011	104600	87716652	879	879	879	879	0
583	20241011	104500	87716652	879	879	879	879	0
584	20241011	104400	87716652	879	879	879	879	0
585	20241011	104300	87716652	879	879	879	879	0
586	20241011	104200	87716652	879	879	879	879	0
587	20241011	104100	87716652	879	879	879	879	1240
588	20241011	104000	86626692	873	873	873	873	0
589	20241011	103900	86626692	873	873	873	873	0
590	20241011	103800	86626692	873	873	873	873	0
591	20241011	103700	86626692	873	873	873	873	0
592	20241011	103600	86626692	873	873	873	873	0
593	20241011	103500	86626692	873	873	873	873	0
594	20241011	103400	86626692	873	873	873	873	0
595	20241011	103300	86626692	873	873	873	873	164
596	20241011	103200	86483520	873	874	874	873	1000
597	20241011	103100	85610200	874	874	874	874	0
598	20241011	103000	85610200	874	874	874	874	180
599	20241011	102900	85452880	875	875	875	875	0
600	20241011	102800	85452880	875	876	876	875	3500
601	20241011	102700	82389880	877	877	877	877	0
602	20241011	102600	82389880	877	877	877	877	0
603	20241011	102500	82389880	877	877	877	877	0
604	20241011	102400	82389880	877	877	877	877	0
605	20241011	102300	82389880	877	877	877	877	0
606	20241011	102200	82389880	877	877	877	877	0
607	20241011	102100	82389880	877	877	877	877	0
608	20241011	102000	82389880	877	877	877	877	0
609	20241011	101900	82389880	877	877	877	877	0
610	20241011	101800	82389880	877	877	877	877	0
611	20241011	101700	82389880	877	877	877	877	0
612	20241011	101600	82389880	877	877	877	877	0
613	20241011	101500	82389880	877	877	877	877	0
614	20241011	101400	82389880	877	877	877	877	466
615	20241011	101300	81981198	876	876	876	876	10
616	20241011	101200	81972438	876	876	876	876	0
617	20241011	101100	81972438	876	875	876	875	89
618	20241011	101000	81894484	869	869	869	869	0
619	20241011	100900	81894484	869	869	869	869	0
620	20241011	100800	81894484	869	870	870	869	882
621	20241011	100700	81128020	878	878	878	878	1123
622	20241011	100600	80142026	880	881	881	880	198
623	20241011	100500	79967785	881	880	881	880	72
624	20241011	100400	79904414	880	883	883	880	102
625	20241011	100300	79814455	883	883	883	883	0
626	20241011	100200	79814455	883	883	883	883	0
627	20241011	100100	79814455	883	883	883	883	134
628	20241011	100000	79696133	884	884	884	884	0
629	20241011	095900	79696133	884	884	884	884	0
630	20241011	095800	79696133	884	884	884	884	0
631	20241011	095700	79696133	884	884	884	884	2
632	20241011	095600	79694365	880	880	880	880	0
633	20241011	095500	79694365	880	880	880	880	0
634	20241011	095400	79694365	880	884	884	880	540
635	20241011	095300	79218085	884	884	884	884	0
636	20241011	095200	79218085	884	884	884	884	10
637	20241011	095100	79209245	884	884	884	884	0
638	20241011	095000	79209245	884	884	884	884	0
639	20241011	094900	79209245	884	880	884	880	7
640	20241011	094800	79203062	880	880	880	880	152
641	20241011	094700	79069302	880	879	880	879	1198
642	20241011	094600	78015207	880	868	880	868	4790
643	20241011	094500	73812885	868	870	873	868	462
644	20241011	094400	73411272	869	867	869	867	1274
645	20241011	094300	72305790	869	870	870	869	942
646	20241011	094200	71486351	873	870	873	870	501
647	20241011	094100	71050478	871	871	871	871	10
648	20241011	094000	71041768	871	871	871	871	1112
649	20241011	093900	70073216	872	875	875	872	467
650	20241011	093800	69664741	872	874	874	872	1000
651	20241011	093700	68791793	877	877	877	877	1605
652	20241011	093600	67384208	877	877	877	877	346
653	20241011	093500	67080766	877	874	877	874	10160
654	20241011	093400	58198032	840	840	840	840	0
655	20241011	093300	58198032	840	885	885	840	33253
656	20241011	093200	29572525	885	885	885	885	3719
657	20241011	093100	26281210	883	883	883	883	0
658	20241011	093000	26281210	883	883	883	883	52
659	20241011	092900	26235294	885	883	885	883	3413
660	20241011	092800	23221205	882	882	882	882	10
661	20241011	092700	23212385	882	882	882	882	86
662	20241011	092600	23136533	882	885	885	882	11847
663	20241011	092500	12670005	885	885	885	885	0
664	20241011	092400	12670005	885	884	885	884	2370
665	20241011	092300	10574714	885	884	885	884	923
666	20241011	092200	9758781	884	885	885	884	1538
667	20241011	092100	8398901	885	885	885	885	22
668	20241011	092000	8379431	885	888	888	885	2650
669	20241011	091900	6029062	888	888	888	888	0
670	20241011	091800	6029062	888	888	888	888	0
671	20241011	091700	6029062	888	892	892	888	2
672	20241011	091600	6027282	892	892	892	892	8
673	20241011	091500	6020146	887	887	887	887	0
674	20241011	091400	6020146	887	887	887	887	1
675	20241011	091300	6019259	887	887	887	887	488
676	20241011	091200	5586403	887	887	887	887	0
677	20241011	091100	5586403	887	887	887	887	994
678	20241011	091000	4704725	887	888	888	887	3510
679	20241011	090900	1590844	888	888	888	888	0
680	20241011	090800	1590844	888	888	888	888	33
681	20241011	090700	1561540	888	888	888	888	0
682	20241011	090600	1561540	888	888	888	888	0
683	20241011	090500	1561540	888	888	888	888	30
684	20241011	090400	1534900	888	888	888	888	0
685	20241011	090300	1534900	888	888	888	888	1
686	20241011	090200	1534012	888	888	888	888	0
687	20241011	090100	1534012	888	888	888	888	0
688	20241011	090000	1534012	888	905	905	888	1702