KissMeData/036170/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	191900	17846883	888	888	888	888	407
3	20241017	191800	17846883	888	888	888	888	0
4	20241017	191700	17846883	888	888	888	888	0
5	20241017	191600	17846883	888	888	888	888	0
6	20241017	191500	17846883	888	888	888	888	0
7	20241017	191400	17846883	888	888	888	888	0
8	20241017	191300	17846883	888	888	888	888	0
9	20241017	191200	17846883	888	888	888	888	0
10	20241017	191100	17846883	888	888	888	888	0
11	20241017	191000	17846883	888	888	888	888	0
12	20241017	190900	17846883	888	888	888	888	0
13	20241017	190800	17846883	888	888	888	888	0
14	20241017	190700	17846883	888	888	888	888	0
15	20241017	190600	17846883	888	888	888	888	0
16	20241017	190500	17846883	888	888	888	888	0
17	20241017	190400	17846883	888	888	888	888	0
18	20241017	190300	17846883	888	888	888	888	0
19	20241017	190200	17846883	888	888	888	888	0
20	20241017	190100	17846883	888	888	888	888	0
21	20241017	190000	17846883	888	888	888	888	0
22	20241017	185900	17846883	888	888	888	888	0
23	20241017	185800	17846883	888	888	888	888	0
24	20241017	185700	17846883	888	888	888	888	0
25	20241017	185600	17846883	888	888	888	888	0
26	20241017	185500	17846883	888	888	888	888	0
27	20241017	185400	17846883	888	888	888	888	0
28	20241017	185300	17846883	888	888	888	888	0
29	20241017	185200	17846883	888	888	888	888	0
30	20241017	185100	17846883	888	888	888	888	0
31	20241017	185000	17846883	888	888	888	888	0
32	20241017	184900	17846883	888	888	888	888	407
33	20241017	184800	17846883	888	888	888	888	0
34	20241017	184700	17846883	888	888	888	888	0
35	20241017	184600	17846883	888	888	888	888	0
36	20241017	184500	17846883	888	888	888	888	0
37	20241017	184400	17846883	888	888	888	888	0
38	20241017	184300	17846883	888	888	888	888	0
39	20241017	184200	17846883	888	888	888	888	0
40	20241017	184100	17846883	888	888	888	888	0
41	20241017	184000	17846883	888	888	888	888	0
42	20241017	183900	17846883	888	888	888	888	0
43	20241017	183800	17846883	888	888	888	888	0
44	20241017	183700	17846883	888	888	888	888	0
45	20241017	183600	17846883	888	888	888	888	0
46	20241017	183500	17846883	888	888	888	888	0
47	20241017	183400	17846883	888	888	888	888	0
48	20241017	183300	17846883	888	888	888	888	0
49	20241017	183200	17846883	888	888	888	888	0
50	20241017	183100	17846883	888	888	888	888	0
51	20241017	183000	17846883	888	888	888	888	0
52	20241017	182900	17846883	888	888	888	888	0
53	20241017	182800	17846883	888	888	888	888	0
54	20241017	182700	17846883	888	888	888	888	0
55	20241017	182600	17846883	888	888	888	888	0
56	20241017	182500	17846883	888	888	888	888	0
57	20241017	182400	17846883	888	888	888	888	0
58	20241017	182300	17846883	888	888	888	888	0
59	20241017	182200	17846883	888	888	888	888	0
60	20241017	182100	17846883	888	888	888	888	0
61	20241017	182000	17846883	888	888	888	888	0
62	20241017	181900	17846883	888	888	888	888	407
63	20241017	181800	17846883	888	888	888	888	0
64	20241017	181700	17846883	888	888	888	888	0
65	20241017	181600	17846883	888	888	888	888	0
66	20241017	181500	17846883	888	888	888	888	0
67	20241017	181400	17846883	888	888	888	888	0
68	20241017	181300	17846883	888	888	888	888	0
69	20241017	181200	17846883	888	888	888	888	0
70	20241017	181100	17846883	888	888	888	888	0
71	20241017	181000	17846883	888	888	888	888	0
72	20241017	180900	17846883	888	888	888	888	0
73	20241017	180800	17846883	888	888	888	888	0
74	20241017	180700	17846883	888	888	888	888	0
75	20241017	180600	17846883	888	888	888	888	0
76	20241017	180500	17846883	888	888	888	888	0
77	20241017	180400	17846883	888	888	888	888	0
78	20241017	180300	17846883	888	888	888	888	0
79	20241017	180200	17846883	888	888	888	888	0
80	20241017	180100	17846883	888	888	888	888	0
81	20241017	180000	17846883	888	888	888	888	0
82	20241017	175900	17846883	888	888	888	888	0
83	20241017	175800	17846883	888	888	888	888	0
84	20241017	175700	17846883	888	888	888	888	0
85	20241017	175600	17846883	888	888	888	888	0
86	20241017	175500	17846883	888	888	888	888	0
87	20241017	175400	17846883	888	888	888	888	0
88	20241017	175300	17846883	888	888	888	888	0
89	20241017	175200	17846883	888	888	888	888	0
90	20241017	175100	17846883	888	888	888	888	0
91	20241017	175000	17846883	888	888	888	888	0
92	20241017	174900	17846883	888	888	888	888	407
93	20241017	174800	17846883	888	888	888	888	0
94	20241017	174700	17846883	888	888	888	888	0
95	20241017	174600	17846883	888	888	888	888	0
96	20241017	174500	17846883	888	888	888	888	0
97	20241017	174400	17846883	888	888	888	888	0
98	20241017	174300	17846883	888	888	888	888	0
99	20241017	174200	17846883	888	888	888	888	0
100	20241017	174100	17846883	888	888	888	888	0
101	20241017	174000	17846883	888	888	888	888	0
102	20241017	173900	17846883	888	888	888	888	0
103	20241017	173800	17846883	888	888	888	888	0
104	20241017	173700	17846883	888	888	888	888	0
105	20241017	173600	17846883	888	888	888	888	0
106	20241017	173500	17846883	888	888	888	888	0
107	20241017	173400	17846883	888	888	888	888	0
108	20241017	173300	17846883	888	888	888	888	0
109	20241017	173200	17846883	888	888	888	888	0
110	20241017	173100	17846883	888	888	888	888	0
111	20241017	173000	17846883	888	888	888	888	0
112	20241017	172900	17846883	888	888	888	888	0
113	20241017	172800	17846883	888	888	888	888	0
114	20241017	172700	17846883	888	888	888	888	0
115	20241017	172600	17846883	888	888	888	888	0
116	20241017	172500	17846883	888	888	888	888	0
117	20241017	172400	17846883	888	888	888	888	0
118	20241017	172300	17846883	888	888	888	888	0
119	20241017	172200	17846883	888	888	888	888	0
120	20241017	172100	17846883	888	888	888	888	0
121	20241017	172000	17846883	888	888	888	888	0
122	20241017	171900	17846883	888	888	888	888	407
123	20241017	171800	17846883	888	888	888	888	0
124	20241017	171700	17846883	888	888	888	888	0
125	20241017	171600	17846883	888	888	888	888	0
126	20241017	171500	17846883	888	888	888	888	0
127	20241017	171400	17846883	888	888	888	888	0
128	20241017	171300	17846883	888	888	888	888	0
129	20241017	171200	17846883	888	888	888	888	0
130	20241017	171100	17846883	888	888	888	888	0
131	20241017	171000	17846883	888	888	888	888	0
132	20241017	170900	17846883	888	888	888	888	0
133	20241017	170800	17846883	888	888	888	888	0
134	20241017	170700	17846883	888	888	888	888	0
135	20241017	170600	17846883	888	888	888	888	0
136	20241017	170500	17846883	888	888	888	888	0
137	20241017	170400	17846883	888	888	888	888	0
138	20241017	170300	17846883	888	888	888	888	0
139	20241017	170200	17846883	888	888	888	888	0
140	20241017	170100	17846883	888	888	888	888	0
141	20241017	170000	17846883	888	888	888	888	0
142	20241017	165900	17846883	888	888	888	888	0
143	20241017	165800	17846883	888	888	888	888	0
144	20241017	165700	17846883	888	888	888	888	0
145	20241017	165600	17846883	888	888	888	888	0
146	20241017	165500	17846883	888	888	888	888	0
147	20241017	165400	17846883	888	888	888	888	0
148	20241017	165300	17846883	888	888	888	888	0
149	20241017	165200	17846883	888	888	888	888	0
150	20241017	165100	17846883	888	888	888	888	0
151	20241017	165000	17846883	888	888	888	888	0
152	20241017	164900	17846883	888	888	888	888	407
153	20241017	164800	17846883	888	888	888	888	0
154	20241017	164700	17846883	888	888	888	888	0
155	20241017	164600	17846883	888	888	888	888	0
156	20241017	164500	17846883	888	888	888	888	0
157	20241017	164400	17846883	888	888	888	888	0
158	20241017	164300	17846883	888	888	888	888	0
159	20241017	164200	17846883	888	888	888	888	0
160	20241017	164100	17846883	888	888	888	888	0
161	20241017	164000	17846883	888	888	888	888	0
162	20241017	163900	17846883	888	888	888	888	0
163	20241017	163800	17846883	888	888	888	888	0
164	20241017	163700	17846883	888	888	888	888	0
165	20241017	163600	17846883	888	888	888	888	0
166	20241017	163500	17846883	888	888	888	888	0
167	20241017	163400	17846883	888	888	888	888	0
168	20241017	163300	17846883	888	888	888	888	0
169	20241017	163200	17846883	888	888	888	888	0
170	20241017	163100	17846883	888	888	888	888	0
171	20241017	163000	17846883	888	888	888	888	0
172	20241017	162900	17846883	888	888	888	888	0
173	20241017	162800	17846883	888	888	888	888	0
174	20241017	162700	17846883	888	888	888	888	0
175	20241017	162600	17846883	888	888	888	888	0
176	20241017	162500	17846883	888	888	888	888	0
177	20241017	162400	17846883	888	888	888	888	0
178	20241017	162300	17846883	888	888	888	888	0
179	20241017	162200	17846883	888	888	888	888	0
180	20241017	162100	17846883	888	888	888	888	0
181	20241017	162000	17846883	888	888	888	888	0
182	20241017	161900	17846883	888	888	888	888	407
183	20241017	161800	17846883	888	888	888	888	0
184	20241017	161700	17846883	888	888	888	888	0
185	20241017	161600	17846883	888	888	888	888	0
186	20241017	161500	17846883	888	888	888	888	0
187	20241017	161400	17846883	888	888	888	888	0
188	20241017	161300	17846883	888	888	888	888	0
189	20241017	161200	17846883	888	888	888	888	0
190	20241017	161100	17846883	888	888	888	888	0
191	20241017	161000	17846883	888	888	888	888	0
192	20241017	160900	17846883	888	888	888	888	0
193	20241017	160800	17846883	888	888	888	888	0
194	20241017	160700	17846883	888	888	888	888	0
195	20241017	160600	17846883	888	888	888	888	0
196	20241017	160500	17846883	888	888	888	888	0
197	20241017	160400	17846883	888	888	888	888	0
198	20241017	160300	17846883	888	888	888	888	0
199	20241017	160200	17846883	888	888	888	888	0
200	20241017	160100	17846883	888	888	888	888	0
201	20241017	160000	17846883	888	888	888	888	0
202	20241017	155900	17846883	888	888	888	888	0
203	20241017	155800	17846883	888	888	888	888	0
204	20241017	155700	17846883	888	888	888	888	0
205	20241017	155600	17846883	888	888	888	888	0
206	20241017	155500	17846883	888	888	888	888	0
207	20241017	155400	17846883	888	888	888	888	0
208	20241017	155300	17846883	888	888	888	888	0
209	20241017	155200	17846883	888	888	888	888	0
210	20241017	155100	17846883	888	888	888	888	0
211	20241017	155000	17846883	888	888	888	888	0
212	20241017	154900	17846883	888	888	888	888	407
213	20241017	154800	17846883	888	888	888	888	0
214	20241017	154700	17846883	888	888	888	888	0
215	20241017	154600	17846883	888	888	888	888	0
216	20241017	154500	17846883	888	888	888	888	0
217	20241017	154400	17846883	888	888	888	888	0
218	20241017	154300	17846883	888	888	888	888	0
219	20241017	154200	17846883	888	888	888	888	0
220	20241017	154100	17846883	888	888	888	888	0
221	20241017	154000	17846883	888	888	888	888	0
222	20241017	153900	17846883	888	888	888	888	0
223	20241017	153800	17846883	888	888	888	888	0
224	20241017	153700	17846883	888	888	888	888	0
225	20241017	153600	17846883	888	888	888	888	0
226	20241017	153500	17846883	888	888	888	888	0
227	20241017	153400	17846883	888	888	888	888	0
228	20241017	153300	17846883	888	888	888	888	0
229	20241017	153200	17846883	888	888	888	888	0
230	20241017	153100	17846883	888	888	888	888	0
231	20241017	153000	17846883	888	888	888	888	407
232	20241017	152900	17485467	890	890	890	890	0
233	20241017	152800	17485467	890	890	890	890	0
234	20241017	152700	17485467	890	890	890	890	0
235	20241017	152600	17485467	890	890	890	890	0
236	20241017	152500	17485467	890	890	890	890	0
237	20241017	152400	17485467	890	890	890	890	0
238	20241017	152300	17485467	890	890	890	890	0
239	20241017	152200	17485467	890	890	890	890	0
240	20241017	152100	17485467	890	890	890	890	0
241	20241017	152000	17485467	890	890	890	890	0
242	20241017	151900	17485467	890	890	890	890	13
243	20241017	151800	17473897	883	883	883	883	0
244	20241017	151700	17473897	883	883	883	883	0
245	20241017	151600	17473897	883	883	883	883	1
246	20241017	151500	17473014	889	889	889	889	25
247	20241017	151400	17450789	889	889	889	889	0
248	20241017	151300	17450789	889	889	889	889	0
249	20241017	151200	17450789	889	889	889	889	0
250	20241017	151100	17450789	889	889	889	889	0
251	20241017	151000	17450789	889	889	889	889	0
252	20241017	150900	17450789	889	889	889	889	0
253	20241017	150800	17450789	889	889	889	889	0
254	20241017	150700	17450789	889	889	889	889	0
255	20241017	150600	17450789	889	889	889	889	0
256	20241017	150500	17450789	889	889	889	889	0
257	20241017	150400	17450789	889	889	889	889	200
258	20241017	150300	17272989	889	889	889	889	0
259	20241017	150200	17272989	889	889	889	889	0
260	20241017	150100	17272989	889	889	889	889	0
261	20241017	150000	17272989	889	889	889	889	5
262	20241017	145900	17268544	889	889	889	889	0
263	20241017	145800	17268544	889	889	889	889	0
264	20241017	145700	17268544	889	889	889	889	0
265	20241017	145600	17268544	889	889	889	889	0
266	20241017	145500	17268544	889	889	889	889	0
267	20241017	145400	17268544	889	889	889	889	1
268	20241017	145300	17267655	883	883	883	883	0
269	20241017	145200	17267655	883	883	883	883	0
270	20241017	145100	17267655	883	883	883	883	0
271	20241017	145000	17267655	883	883	883	883	0
272	20241017	144900	17267655	883	889	889	883	1489
273	20241017	144800	15948566	890	890	890	890	0
274	20241017	144700	15948566	890	890	890	890	1
275	20241017	144600	15947676	890	890	890	890	0
276	20241017	144500	15947676	890	890	890	890	0
277	20241017	144400	15947676	890	890	890	890	0
278	20241017	144300	15947676	890	890	890	890	0
279	20241017	144200	15947676	890	890	890	890	0
280	20241017	144100	15947676	890	890	890	890	0
281	20241017	144000	15947676	890	890	890	890	0
282	20241017	143900	15947676	890	890	890	890	0
283	20241017	143800	15947676	890	890	890	890	0
284	20241017	143700	15947676	890	890	890	890	1
285	20241017	143600	15946786	881	881	881	881	0
286	20241017	143500	15946786	881	893	893	881	1614
287	20241017	143400	14514586	895	895	895	895	0
288	20241017	143300	14514586	895	895	895	895	0
289	20241017	143200	14514586	895	895	895	895	1
290	20241017	143100	14513691	895	896	896	895	711
291	20241017	143000	13876636	896	896	896	896	0
292	20241017	142900	13876636	896	896	896	896	0
293	20241017	142800	13876636	896	896	896	896	0
294	20241017	142700	13876636	896	896	896	896	1
295	20241017	142600	13875740	893	893	893	893	0
296	20241017	142500	13875740	893	893	893	893	1000
297	20241017	142400	12982740	896	896	896	896	1
298	20241017	142300	12981844	895	895	895	895	118
299	20241017	142200	12876234	897	897	897	897	0
300	20241017	142100	12876234	897	897	897	897	0
301	20241017	142000	12876234	897	897	897	897	0
302	20241017	141900	12876234	897	897	897	897	0
303	20241017	141800	12876234	897	897	897	897	0
304	20241017	141700	12876234	897	897	897	897	0
305	20241017	141600	12876234	897	897	897	897	0
306	20241017	141500	12876234	897	897	897	897	0
307	20241017	141400	12876234	897	897	897	897	0
308	20241017	141300	12876234	897	891	897	891	221
309	20241017	141200	12679311	890	889	890	889	1725
310	20241017	141100	11144711	889	889	889	889	0
311	20241017	141000	11144711	889	889	889	889	0
312	20241017	140900	11144711	889	889	889	889	0
313	20241017	140800	11144711	889	889	889	889	0
314	20241017	140700	11144711	889	889	889	889	0
315	20241017	140600	11144711	889	889	889	889	0
316	20241017	140500	11144711	889	889	889	889	0
317	20241017	140400	11144711	889	889	889	889	0
318	20241017	140300	11144711	889	889	889	889	0
319	20241017	140200	11144711	889	889	889	889	0
320	20241017	140100	11144711	889	889	889	889	0
321	20241017	140000	11144711	889	889	889	889	0
322	20241017	135900	11144711	889	889	889	889	0
323	20241017	135800	11144711	889	889	889	889	0
324	20241017	135700	11144711	889	889	889	889	0
325	20241017	135600	11144711	889	887	889	887	20
326	20241017	135500	11126967	887	887	887	887	0
327	20241017	135400	11126967	887	887	887	887	0
328	20241017	135300	11126967	887	887	887	887	0
329	20241017	135200	11126967	887	887	887	887	0
330	20241017	135100	11126967	887	887	887	887	0
331	20241017	135000	11126967	887	887	887	887	0
332	20241017	134900	11126967	887	887	887	887	0
333	20241017	134800	11126967	887	887	887	887	0
334	20241017	134700	11126967	887	887	887	887	0
335	20241017	134600	11126967	887	887	887	887	0
336	20241017	134500	11126967	887	887	887	887	0
337	20241017	134400	11126967	887	887	887	887	0
338	20241017	134300	11126967	887	887	887	887	0
339	20241017	134200	11126967	887	887	887	887	0
340	20241017	134100	11126967	887	887	887	887	0
341	20241017	134000	11126967	887	887	887	887	250
342	20241017	133900	10905217	885	885	885	885	0
343	20241017	133800	10905217	885	885	885	885	0
344	20241017	133700	10905217	885	885	885	885	0
345	20241017	133600	10905217	885	885	885	885	0
346	20241017	133500	10905217	885	885	885	885	0
347	20241017	133400	10905217	885	885	885	885	0
348	20241017	133300	10905217	885	885	885	885	0
349	20241017	133200	10905217	885	885	885	885	0
350	20241017	133100	10905217	885	885	885	885	0
351	20241017	133000	10905217	885	885	885	885	0
352	20241017	132900	10905217	885	885	885	885	0
353	20241017	132800	10905217	885	885	885	884	823
354	20241017	132700	10176872	885	885	885	885	0
355	20241017	132600	10176872	885	885	885	885	0
356	20241017	132500	10176872	885	885	885	885	0
357	20241017	132400	10176872	885	885	885	885	0
358	20241017	132300	10176872	885	885	885	885	0
359	20241017	132200	10176872	885	885	885	885	0
360	20241017	132100	10176872	885	885	885	885	0
361	20241017	132000	10176872	885	885	885	885	0
362	20241017	131900	10176872	885	885	885	885	1
363	20241017	131800	10175987	884	884	884	884	0
364	20241017	131700	10175987	884	884	884	884	0
365	20241017	131600	10175987	884	884	884	884	0
366	20241017	131500	10175987	884	884	884	884	0
367	20241017	131400	10175987	884	884	884	884	10
368	20241017	131300	10167147	884	884	884	884	14
369	20241017	131200	10154771	884	884	884	884	0
370	20241017	131100	10154771	884	884	884	884	0
371	20241017	131000	10154771	884	884	884	884	0
372	20241017	130900	10154771	884	884	884	884	0
373	20241017	130800	10154771	884	884	884	884	0
374	20241017	130700	10154771	884	884	884	884	0
375	20241017	130600	10154771	884	884	884	884	0
376	20241017	130500	10154771	884	884	884	884	0
377	20241017	130400	10154771	884	884	884	884	0
378	20241017	130300	10154771	884	884	884	884	0
379	20241017	130200	10154771	884	884	884	884	0
380	20241017	130100	10154771	884	884	884	884	0
381	20241017	130000	10154771	884	884	884	884	20
382	20241017	125900	10137091	884	884	884	884	0
383	20241017	125800	10137091	884	884	884	884	0
384	20241017	125700	10137091	884	884	884	884	1
385	20241017	125600	10136207	879	879	879	879	0
386	20241017	125500	10136207	879	879	879	879	0
387	20241017	125400	10136207	879	879	879	879	0
388	20241017	125300	10136207	879	879	879	879	0
389	20241017	125200	10136207	879	883	883	879	1792
390	20241017	125100	8560033	883	883	883	883	942
391	20241017	125000	7728247	883	883	883	883	0
392	20241017	124900	7728247	883	883	883	883	0
393	20241017	124800	7728247	883	883	883	883	0
394	20241017	124700	7728247	883	883	883	883	0
395	20241017	124600	7728247	883	883	883	883	0
396	20241017	124500	7728247	883	883	883	883	0
397	20241017	124400	7728247	883	883	883	883	0
398	20241017	124300	7728247	883	883	883	883	0
399	20241017	124200	7728247	883	883	883	883	3
400	20241017	124100	7725598	880	880	880	880	0
401	20241017	124000	7725598	880	880	880	880	0
402	20241017	123900	7725598	880	880	880	880	0
403	20241017	123800	7725598	880	880	880	880	0
404	20241017	123700	7725598	880	880	880	880	0
405	20241017	123600	7725598	880	880	880	880	1420
406	20241017	123500	6475998	885	885	885	885	0
407	20241017	123400	6475998	885	885	885	885	0
408	20241017	123300	6475998	885	885	885	885	0
409	20241017	123200	6475998	885	885	885	885	0
410	20241017	123100	6475998	885	885	885	885	0
411	20241017	123000	6475998	885	885	885	885	0
412	20241017	122900	6475998	885	885	885	885	0
413	20241017	122800	6475998	885	885	885	885	0
414	20241017	122700	6475998	885	885	885	885	0
415	20241017	122600	6475998	885	885	885	885	0
416	20241017	122500	6475998	885	885	885	885	0
417	20241017	122400	6475998	885	885	885	885	0
418	20241017	122300	6475998	885	885	885	885	0
419	20241017	122200	6475998	885	885	885	885	0
420	20241017	122100	6475998	885	885	885	885	0
421	20241017	122000	6475998	885	885	885	885	0
422	20241017	121900	6475998	885	885	885	885	0
423	20241017	121800	6475998	885	885	885	885	0
424	20241017	121700	6475998	885	885	885	885	0
425	20241017	121600	6475998	885	885	885	885	1
426	20241017	121500	6475113	881	881	881	881	0
427	20241017	121400	6475113	881	881	881	881	0
428	20241017	121300	6475113	881	881	881	881	0
429	20241017	121200	6475113	881	881	881	881	36
430	20241017	121100	6443397	881	881	881	881	0
431	20241017	121000	6443397	881	881	881	881	0
432	20241017	120900	6443397	881	881	881	881	0
433	20241017	120800	6443397	881	881	881	881	0
434	20241017	120700	6443397	881	881	881	881	0
435	20241017	120600	6443397	881	881	881	881	0
436	20241017	120500	6443397	881	881	881	881	0
437	20241017	120400	6443397	881	881	881	881	0
438	20241017	120300	6443397	881	881	881	881	0
439	20241017	120200	6443397	881	881	881	881	0
440	20241017	120100	6443397	881	881	881	881	0
441	20241017	120000	6443397	881	881	881	881	0
442	20241017	115900	6443397	881	881	881	881	535
443	20241017	115800	5972062	883	883	883	883	0
444	20241017	115700	5972062	883	883	883	883	0
445	20241017	115600	5972062	883	883	883	883	0
446	20241017	115500	5972062	883	883	883	883	0
447	20241017	115400	5972062	883	883	883	883	0
448	20241017	115300	5972062	883	883	883	883	0
449	20241017	115200	5972062	883	883	883	883	0
450	20241017	115100	5972062	883	883	883	883	0
451	20241017	115000	5972062	883	883	883	883	0
452	20241017	114900	5972062	883	883	883	883	0
453	20241017	114800	5972062	883	883	883	883	0
454	20241017	114700	5972062	883	883	883	883	1
455	20241017	114600	5971179	885	885	885	885	0
456	20241017	114500	5971179	885	885	885	885	0
457	20241017	114400	5971179	885	885	885	885	100
458	20241017	114300	5882679	890	890	890	890	0
459	20241017	114200	5882679	890	890	890	890	0
460	20241017	114100	5882679	890	890	890	890	0
461	20241017	114000	5882679	890	890	890	890	0
462	20241017	113900	5882679	890	890	890	890	0
463	20241017	113800	5882679	890	890	890	890	0
464	20241017	113700	5882679	890	890	890	890	0
465	20241017	113600	5882679	890	890	890	890	1
466	20241017	113500	5881789	890	890	890	890	0
467	20241017	113400	5881789	890	890	890	890	0
468	20241017	113300	5881789	890	890	890	890	0
469	20241017	113200	5881789	890	890	890	890	0
470	20241017	113100	5881789	890	890	890	890	0
471	20241017	113000	5881789	890	890	890	890	0
472	20241017	112900	5881789	890	890	890	890	0
473	20241017	112800	5881789	890	890	890	890	0
474	20241017	112700	5881789	890	890	890	890	0
475	20241017	112600	5881789	890	890	890	890	0
476	20241017	112500	5881789	890	890	890	890	100
477	20241017	112400	5792789	890	890	890	890	0
478	20241017	112300	5792789	890	890	890	890	0
479	20241017	112200	5792789	890	890	890	890	0
480	20241017	112100	5792789	890	890	890	890	0
481	20241017	112000	5792789	890	890	890	890	0
482	20241017	111900	5792789	890	890	890	890	0
483	20241017	111800	5792789	890	890	890	890	0
484	20241017	111700	5792789	890	890	890	890	0
485	20241017	111600	5792789	890	890	890	890	0
486	20241017	111500	5792789	890	890	890	890	0
487	20241017	111400	5792789	890	890	890	890	0
488	20241017	111300	5792789	890	890	890	890	0
489	20241017	111200	5792789	890	890	890	890	0
490	20241017	111100	5792789	890	890	890	890	0
491	20241017	111000	5792789	890	890	890	890	0
492	20241017	110900	5792789	890	890	890	890	0
493	20241017	110800	5792789	890	890	890	890	0
494	20241017	110700	5792789	890	890	890	890	0
495	20241017	110600	5792789	890	890	890	890	0
496	20241017	110500	5792789	890	890	890	890	0
497	20241017	110400	5792789	890	890	890	890	0
498	20241017	110300	5792789	890	890	890	890	0
499	20241017	110200	5792789	890	890	890	890	0
500	20241017	110100	5792789	890	890	890	890	0
501	20241017	110000	5792789	890	890	890	890	29
502	20241017	105900	5766979	891	891	891	891	0
503	20241017	105800	5766979	891	891	891	891	0
504	20241017	105700	5766979	891	889	891	889	1000
505	20241017	105600	4877173	889	889	889	889	0
506	20241017	105500	4877173	889	889	889	889	0
507	20241017	105400	4877173	889	889	889	889	0
508	20241017	105300	4877173	889	889	889	889	0
509	20241017	105200	4877173	889	889	889	889	0
510	20241017	105100	4877173	889	889	889	889	0
511	20241017	105000	4877173	889	889	889	889	1
512	20241017	104900	4876284	880	880	880	880	0
513	20241017	104800	4876284	880	880	880	880	1420
514	20241017	104700	3626684	881	881	881	881	273
515	20241017	104600	3386171	889	889	889	889	0
516	20241017	104500	3386171	889	889	889	889	0
517	20241017	104400	3386171	889	889	889	889	0
518	20241017	104300	3386171	889	889	889	889	0
519	20241017	104200	3386171	889	889	889	889	0
520	20241017	104100	3386171	889	889	889	889	0
521	20241017	104000	3386171	889	889	889	889	1
522	20241017	103900	3385282	880	880	880	880	0
523	20241017	103800	3385282	880	880	880	880	0
524	20241017	103700	3385282	880	880	880	880	0
525	20241017	103600	3385282	880	880	880	880	0
526	20241017	103500	3385282	880	880	880	880	0
527	20241017	103400	3385282	880	880	880	880	0
528	20241017	103300	3385282	880	880	880	880	0
529	20241017	103200	3385282	880	880	880	880	0
530	20241017	103100	3385282	880	880	880	880	0
531	20241017	103000	3385282	880	880	880	880	0
532	20241017	102900	3385282	880	880	880	880	0
533	20241017	102800	3385282	880	880	880	880	0
534	20241017	102700	3385282	880	880	880	880	0
535	20241017	102600	3385282	880	880	880	880	0
536	20241017	102500	3385282	880	880	880	880	0
537	20241017	102400	3385282	880	880	880	880	0
538	20241017	102300	3385282	880	880	880	880	400
539	20241017	102200	3033282	881	881	881	881	30
540	20241017	102100	3006852	881	881	881	881	0
541	20241017	102000	3006852	881	881	881	881	0
542	20241017	101900	3006852	881	881	881	881	200
543	20241017	101800	2830652	881	881	881	881	0
544	20241017	101700	2830652	881	881	881	881	0
545	20241017	101600	2830652	881	881	881	881	0
546	20241017	101500	2830652	881	881	881	881	5
547	20241017	101400	2826247	881	881	881	881	0
548	20241017	101300	2826247	881	881	881	881	0
549	20241017	101200	2826247	881	881	881	881	0
550	20241017	101100	2826247	881	881	881	881	0
551	20241017	101000	2826247	881	881	881	881	10
552	20241017	100900	2817437	881	881	881	881	0
553	20241017	100800	2817437	881	881	881	881	0
554	20241017	100700	2817437	881	881	881	881	0
555	20241017	100600	2817437	881	881	881	881	0
556	20241017	100500	2817437	881	881	881	881	0
557	20241017	100400	2817437	881	881	881	881	0
558	20241017	100300	2817437	881	881	881	881	0
559	20241017	100200	2817437	881	881	881	881	248
560	20241017	100100	2598949	881	881	881	881	0
561	20241017	100000	2598949	881	881	881	881	0
562	20241017	095900	2598949	881	881	881	881	8
563	20241017	095800	2591901	881	881	881	881	345
564	20241017	095700	2287956	881	881	881	881	1
565	20241017	095600	2287075	881	881	881	881	0
566	20241017	095500	2287075	881	881	881	881	110
567	20241017	095400	2190165	881	881	881	881	0
568	20241017	095300	2190165	881	881	881	881	21
569	20241017	095200	2171664	881	881	881	881	0
570	20241017	095100	2171664	881	881	881	881	8
571	20241017	095000	2164616	881	881	881	881	202
572	20241017	094900	1986654	881	881	881	881	65
573	20241017	094800	1929389	881	881	881	881	0
574	20241017	094700	1929389	881	881	881	881	0
575	20241017	094600	1929389	881	881	881	881	0
576	20241017	094500	1929389	881	881	881	881	0
577	20241017	094400	1929389	881	881	881	881	0
578	20241017	094300	1929389	881	881	881	881	0
579	20241017	094200	1929389	881	881	881	881	370
580	20241017	094100	1603419	881	881	881	881	11
581	20241017	094000	1593728	881	881	881	881	5
582	20241017	093900	1589323	881	881	881	881	241
583	20241017	093800	1377002	880	880	880	880	0
584	20241017	093700	1377002	880	880	880	880	0
585	20241017	093600	1377002	880	880	880	880	0
586	20241017	093500	1377002	880	880	880	880	0
587	20241017	093400	1377002	880	880	880	880	0
588	20241017	093300	1377002	880	880	880	880	0
589	20241017	093200	1377002	880	880	880	880	0
590	20241017	093100	1377002	880	880	880	880	0
591	20241017	093000	1377002	880	880	880	880	0
592	20241017	092900	1377002	880	880	880	880	0
593	20241017	092800	1377002	880	880	880	880	0
594	20241017	092700	1377002	880	880	880	880	0
595	20241017	092600	1377002	880	880	880	880	0
596	20241017	092500	1377002	880	880	880	880	0
597	20241017	092400	1377002	880	880	880	880	0
598	20241017	092300	1377002	880	880	880	880	0
599	20241017	092200	1377002	880	888	888	880	1015
600	20241017	092100	483021	888	888	888	888	0
601	20241017	092000	483021	888	888	888	888	0
602	20241017	091900	483021	888	888	888	888	323
603	20241017	091800	196197	890	890	890	890	10
604	20241017	091700	187297	890	890	890	890	0
605	20241017	091600	187297	890	890	890	890	0
606	20241017	091500	187297	890	890	890	890	23
607	20241017	091400	166827	898	898	898	898	0
608	20241017	091300	166827	898	898	898	898	13
609	20241017	091200	155153	899	891	899	891	44
610	20241017	091100	115677	889	889	889	889	0
611	20241017	091000	115677	889	889	889	889	1
612	20241017	090900	114788	891	891	891	891	23
613	20241017	090800	94295	898	898	898	898	0
614	20241017	090700	94295	898	898	898	898	0
615	20241017	090600	94295	898	898	898	898	100
616	20241017	090500	4495	899	899	899	899	0
617	20241017	090400	4495	899	899	899	899	0
618	20241017	090300	4495	899	899	899	899	0
619	20241017	090200	4495	899	899	899	899	0
620	20241017	090100	4495	899	899	899	899	0
621	20241017	090000	4495	899	899	899	899	5