KissMeData/060240/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	194100	89413888	899	899	899	899	28
3	20241018	194000	89413888	899	899	899	899	0
4	20241018	193900	89413888	899	899	899	899	0
5	20241018	193800	89413888	899	899	899	899	0
6	20241018	193700	89413888	899	899	899	899	0
7	20241018	193600	89413888	899	899	899	899	0
8	20241018	193500	89413888	899	899	899	899	0
9	20241018	193400	89413888	899	899	899	899	0
10	20241018	193300	89413888	899	899	899	899	0
11	20241018	193200	89413888	899	899	899	899	0
12	20241018	193100	89413888	899	899	899	899	0
13	20241018	193000	89413888	899	899	899	899	0
14	20241018	192900	89413888	899	899	899	899	0
15	20241018	192800	89413888	899	899	899	899	0
16	20241018	192700	89413888	899	899	899	899	0
17	20241018	192600	89413888	899	899	899	899	0
18	20241018	192500	89413888	899	899	899	899	0
19	20241018	192400	89413888	899	899	899	899	0
20	20241018	192300	89413888	899	899	899	899	0
21	20241018	192200	89413888	899	899	899	899	0
22	20241018	192100	89413888	899	899	899	899	0
23	20241018	192000	89413888	899	899	899	899	0
24	20241018	191900	89413888	899	899	899	899	0
25	20241018	191800	89413888	899	899	899	899	0
26	20241018	191700	89413888	899	899	899	899	0
27	20241018	191600	89413888	899	899	899	899	0
28	20241018	191500	89413888	899	899	899	899	0
29	20241018	191400	89413888	899	899	899	899	0
30	20241018	191300	89413888	899	899	899	899	0
31	20241018	191200	89413888	899	899	899	899	0
32	20241018	191100	89413888	899	899	899	899	28
33	20241018	191000	89413888	899	899	899	899	0
34	20241018	190900	89413888	899	899	899	899	0
35	20241018	190800	89413888	899	899	899	899	0
36	20241018	190700	89413888	899	899	899	899	0
37	20241018	190600	89413888	899	899	899	899	0
38	20241018	190500	89413888	899	899	899	899	0
39	20241018	190400	89413888	899	899	899	899	0
40	20241018	190300	89413888	899	899	899	899	0
41	20241018	190200	89413888	899	899	899	899	0
42	20241018	190100	89413888	899	899	899	899	0
43	20241018	190000	89413888	899	899	899	899	0
44	20241018	185900	89413888	899	899	899	899	0
45	20241018	185800	89413888	899	899	899	899	0
46	20241018	185700	89413888	899	899	899	899	0
47	20241018	185600	89413888	899	899	899	899	0
48	20241018	185500	89413888	899	899	899	899	0
49	20241018	185400	89413888	899	899	899	899	0
50	20241018	185300	89413888	899	899	899	899	0
51	20241018	185200	89413888	899	899	899	899	0
52	20241018	185100	89413888	899	899	899	899	0
53	20241018	185000	89413888	899	899	899	899	0
54	20241018	184900	89413888	899	899	899	899	0
55	20241018	184800	89413888	899	899	899	899	0
56	20241018	184700	89413888	899	899	899	899	0
57	20241018	184600	89413888	899	899	899	899	0
58	20241018	184500	89413888	899	899	899	899	0
59	20241018	184400	89413888	899	899	899	899	0
60	20241018	184300	89413888	899	899	899	899	0
61	20241018	184200	89413888	899	899	899	899	0
62	20241018	184100	89413888	899	899	899	899	28
63	20241018	184000	89413888	899	899	899	899	0
64	20241018	183900	89413888	899	899	899	899	0
65	20241018	183800	89413888	899	899	899	899	0
66	20241018	183700	89413888	899	899	899	899	0
67	20241018	183600	89413888	899	899	899	899	0
68	20241018	183500	89413888	899	899	899	899	0
69	20241018	183400	89413888	899	899	899	899	0
70	20241018	183300	89413888	899	899	899	899	0
71	20241018	183200	89413888	899	899	899	899	0
72	20241018	183100	89413888	899	899	899	899	0
73	20241018	183000	89413888	899	899	899	899	0
74	20241018	182900	89413888	899	899	899	899	0
75	20241018	182800	89413888	899	899	899	899	0
76	20241018	182700	89413888	899	899	899	899	0
77	20241018	182600	89413888	899	899	899	899	0
78	20241018	182500	89413888	899	899	899	899	0
79	20241018	182400	89413888	899	899	899	899	0
80	20241018	182300	89413888	899	899	899	899	0
81	20241018	182200	89413888	899	899	899	899	0
82	20241018	182100	89413888	899	899	899	899	0
83	20241018	182000	89413888	899	899	899	899	0
84	20241018	181900	89413888	899	899	899	899	0
85	20241018	181800	89413888	899	899	899	899	0
86	20241018	181700	89413888	899	899	899	899	0
87	20241018	181600	89413888	899	899	899	899	0
88	20241018	181500	89413888	899	899	899	899	0
89	20241018	181400	89413888	899	899	899	899	0
90	20241018	181300	89413888	899	899	899	899	0
91	20241018	181200	89413888	899	899	899	899	0
92	20241018	181100	89413888	899	899	899	899	28
93	20241018	181000	89413888	899	899	899	899	0
94	20241018	180900	89413888	899	899	899	899	0
95	20241018	180800	89413888	899	899	899	899	0
96	20241018	180700	89413888	899	899	899	899	0
97	20241018	180600	89413888	899	899	899	899	0
98	20241018	180500	89413888	899	899	899	899	0
99	20241018	180400	89413888	899	899	899	899	0
100	20241018	180300	89413888	899	899	899	899	0
101	20241018	180200	89413888	899	899	899	899	0
102	20241018	180100	89413888	899	899	899	899	0
103	20241018	180000	89413888	899	899	899	899	0
104	20241018	175900	89413888	899	899	899	899	0
105	20241018	175800	89413888	899	899	899	899	0
106	20241018	175700	89413888	899	899	899	899	0
107	20241018	175600	89413888	899	899	899	899	0
108	20241018	175500	89413888	899	899	899	899	0
109	20241018	175400	89413888	899	899	899	899	0
110	20241018	175300	89413888	899	899	899	899	0
111	20241018	175200	89413888	899	899	899	899	0
112	20241018	175100	89413888	899	899	899	899	0
113	20241018	175000	89413888	899	899	899	899	0
114	20241018	174900	89413888	899	899	899	899	0
115	20241018	174800	89413888	899	899	899	899	0
116	20241018	174700	89413888	899	899	899	899	0
117	20241018	174600	89413888	899	899	899	899	0
118	20241018	174500	89413888	899	899	899	899	0
119	20241018	174400	89413888	899	899	899	899	0
120	20241018	174300	89413888	899	899	899	899	0
121	20241018	174200	89413888	899	899	899	899	0
122	20241018	174100	89413888	899	899	899	899	28
123	20241018	174000	89413888	899	899	899	899	0
124	20241018	173900	89413888	899	899	899	899	0
125	20241018	173800	89413888	899	899	899	899	0
126	20241018	173700	89413888	899	899	899	899	0
127	20241018	173600	89413888	899	899	899	899	0
128	20241018	173500	89413888	899	899	899	899	0
129	20241018	173400	89413888	899	899	899	899	0
130	20241018	173300	89413888	899	899	899	899	0
131	20241018	173200	89413888	899	899	899	899	0
132	20241018	173100	89413888	899	899	899	899	0
133	20241018	173000	89413888	899	899	899	899	0
134	20241018	172900	89413888	899	899	899	899	0
135	20241018	172800	89413888	899	899	899	899	0
136	20241018	172700	89413888	899	899	899	899	0
137	20241018	172600	89413888	899	899	899	899	0
138	20241018	172500	89413888	899	899	899	899	0
139	20241018	172400	89413888	899	899	899	899	0
140	20241018	172300	89413888	899	899	899	899	0
141	20241018	172200	89413888	899	899	899	899	0
142	20241018	172100	89413888	899	899	899	899	0
143	20241018	172000	89413888	899	899	899	899	0
144	20241018	171900	89413888	899	899	899	899	0
145	20241018	171800	89413888	899	899	899	899	0
146	20241018	171700	89413888	899	899	899	899	0
147	20241018	171600	89413888	899	899	899	899	0
148	20241018	171500	89413888	899	899	899	899	0
149	20241018	171400	89413888	899	899	899	899	0
150	20241018	171300	89413888	899	899	899	899	0
151	20241018	171200	89413888	899	899	899	899	0
152	20241018	171100	89413888	899	899	899	899	28
153	20241018	171000	89413888	899	899	899	899	0
154	20241018	170900	89413888	899	899	899	899	0
155	20241018	170800	89413888	899	899	899	899	0
156	20241018	170700	89413888	899	899	899	899	0
157	20241018	170600	89413888	899	899	899	899	0
158	20241018	170500	89413888	899	899	899	899	0
159	20241018	170400	89413888	899	899	899	899	0
160	20241018	170300	89413888	899	899	899	899	0
161	20241018	170200	89413888	899	899	899	899	0
162	20241018	170100	89413888	899	899	899	899	0
163	20241018	170000	89413888	899	899	899	899	0
164	20241018	165900	89413888	899	899	899	899	0
165	20241018	165800	89413888	899	899	899	899	0
166	20241018	165700	89413888	899	899	899	899	0
167	20241018	165600	89413888	899	899	899	899	0
168	20241018	165500	89413888	899	899	899	899	0
169	20241018	165400	89413888	899	899	899	899	0
170	20241018	165300	89413888	899	899	899	899	0
171	20241018	165200	89413888	899	899	899	899	0
172	20241018	165100	89413888	899	899	899	899	0
173	20241018	165000	89413888	899	899	899	899	0
174	20241018	164900	89413888	899	899	899	899	0
175	20241018	164800	89413888	899	899	899	899	0
176	20241018	164700	89413888	899	899	899	899	0
177	20241018	164600	89413888	899	899	899	899	0
178	20241018	164500	89413888	899	899	899	899	0
179	20241018	164400	89413888	899	899	899	899	0
180	20241018	164300	89413888	899	899	899	899	0
181	20241018	164200	89413888	899	899	899	899	0
182	20241018	164100	89413888	899	899	899	899	28
183	20241018	164000	89413888	899	899	899	899	0
184	20241018	163900	89413888	899	899	899	899	0
185	20241018	163800	89413888	899	899	899	899	0
186	20241018	163700	89413888	899	899	899	899	0
187	20241018	163600	89413888	899	899	899	899	0
188	20241018	163500	89413888	899	899	899	899	0
189	20241018	163400	89413888	899	899	899	899	0
190	20241018	163300	89413888	899	899	899	899	0
191	20241018	163200	89413888	899	899	899	899	0
192	20241018	163100	89413888	899	899	899	899	0
193	20241018	163000	89413888	899	899	899	899	0
194	20241018	162900	89413888	899	899	899	899	0
195	20241018	162800	89413888	899	899	899	899	0
196	20241018	162700	89413888	899	899	899	899	0
197	20241018	162600	89413888	899	899	899	899	0
198	20241018	162500	89413888	899	899	899	899	0
199	20241018	162400	89413888	899	899	899	899	0
200	20241018	162300	89413888	899	899	899	899	0
201	20241018	162200	89413888	899	899	899	899	0
202	20241018	162100	89413888	899	899	899	899	0
203	20241018	162000	89413888	899	899	899	899	0
204	20241018	161900	89413888	899	899	899	899	0
205	20241018	161800	89413888	899	899	899	899	0
206	20241018	161700	89413888	899	899	899	899	0
207	20241018	161600	89413888	899	899	899	899	0
208	20241018	161500	89413888	899	899	899	899	0
209	20241018	161400	89413888	899	899	899	899	0
210	20241018	161300	89413888	899	899	899	899	0
211	20241018	161200	89413888	899	899	899	899	0
212	20241018	161100	89413888	899	899	899	899	28
213	20241018	161000	89413888	899	899	899	899	0
214	20241018	160900	89413888	899	899	899	899	0
215	20241018	160800	89413888	899	899	899	899	0
216	20241018	160700	89413888	899	899	899	899	0
217	20241018	160600	89413888	899	899	899	899	0
218	20241018	160500	89413888	899	899	899	899	0
219	20241018	160400	89413888	899	899	899	899	0
220	20241018	160300	89413888	899	899	899	899	0
221	20241018	160200	89413888	899	899	899	899	0
222	20241018	160100	89413888	899	899	899	899	0
223	20241018	160000	89413888	899	899	899	899	0
224	20241018	155900	89413888	899	899	899	899	0
225	20241018	155800	89413888	899	899	899	899	0
226	20241018	155700	89413888	899	899	899	899	0
227	20241018	155600	89413888	899	899	899	899	0
228	20241018	155500	89413888	899	899	899	899	0
229	20241018	155400	89413888	899	899	899	899	0
230	20241018	155300	89413888	899	899	899	899	0
231	20241018	155200	89413888	899	899	899	899	0
232	20241018	155100	89413888	899	899	899	899	0
233	20241018	155000	89413888	899	899	899	899	0
234	20241018	154900	89413888	899	899	899	899	0
235	20241018	154800	89413888	899	899	899	899	0
236	20241018	154700	89413888	899	899	899	899	0
237	20241018	154600	89413888	899	899	899	899	0
238	20241018	154500	89413888	899	899	899	899	0
239	20241018	154400	89413888	899	899	899	899	0
240	20241018	154300	89413888	899	899	899	899	0
241	20241018	154200	89413888	899	899	899	899	0
242	20241018	154100	89413888	899	899	899	899	28
243	20241018	154000	89413888	899	899	899	899	0
244	20241018	153900	89413888	899	899	899	899	0
245	20241018	153800	89413888	899	899	899	899	0
246	20241018	153700	89413888	899	899	899	899	0
247	20241018	153600	89413888	899	899	899	899	0
248	20241018	153500	89413888	899	899	899	899	0
249	20241018	153400	89413888	899	899	899	899	0
250	20241018	153300	89413888	899	899	899	899	0
251	20241018	153200	89413888	899	899	899	899	0
252	20241018	153100	89413888	899	899	899	899	0
253	20241018	153000	89413888	899	899	899	899	28
254	20241018	152900	89388716	901	901	901	901	0
255	20241018	152800	89388716	901	901	901	901	0
256	20241018	152700	89388716	901	901	901	901	0
257	20241018	152600	89388716	901	901	901	901	0
258	20241018	152500	89388716	901	901	901	901	0
259	20241018	152400	89388716	901	901	901	901	0
260	20241018	152300	89388716	901	901	901	901	0
261	20241018	152200	89388716	901	901	901	901	0
262	20241018	152100	89388716	901	901	901	901	0
263	20241018	152000	89388716	901	901	901	901	0
264	20241018	151900	89388716	901	901	901	901	1
265	20241018	151800	89387815	893	899	903	891	32
266	20241018	151700	89359247	892	892	892	892	103
267	20241018	151600	89267371	899	899	899	899	0
268	20241018	151500	89267371	899	894	899	891	13
269	20241018	151400	89255748	899	899	899	899	0
270	20241018	151300	89255748	899	899	899	899	0
271	20241018	151200	89255748	899	899	899	899	371
272	20241018	151100	88922219	899	899	899	899	101
273	20241018	151000	88831420	899	899	899	899	0
274	20241018	150900	88831420	899	900	900	899	100
275	20241018	150800	88741453	899	899	899	899	0
276	20241018	150700	88741453	899	899	899	899	0
277	20241018	150600	88741453	899	899	899	899	0
278	20241018	150500	88741453	899	899	899	899	0
279	20241018	150400	88741453	899	899	899	899	0
280	20241018	150300	88741453	899	899	899	899	0
281	20241018	150200	88741453	899	898	899	898	2495
282	20241018	150100	86499002	895	903	903	895	9955
283	20241018	150000	77548627	903	903	903	903	5
284	20241018	145900	77544112	903	903	903	903	5
285	20241018	145800	77539597	903	903	903	903	1
286	20241018	145700	77538694	912	891	912	891	6942
287	20241018	145600	71295957	890	873	890	873	1782
288	20241018	145500	69721216	873	873	873	873	0
289	20241018	145400	69721216	873	873	873	873	0
290	20241018	145300	69721216	873	869	873	869	37
291	20241018	145200	69689035	869	869	869	869	0
292	20241018	145100	69689035	869	869	869	869	0
293	20241018	145000	69689035	869	869	869	869	5
294	20241018	144900	69684690	868	871	871	868	2232
295	20241018	144800	67746000	875	875	875	875	0
296	20241018	144700	67746000	875	875	875	875	9
297	20241018	144600	67738125	871	871	871	871	20
298	20241018	144500	67720705	871	871	871	871	10
299	20241018	144400	67711995	870	870	870	870	0
300	20241018	144300	67711995	870	870	870	870	30
301	20241018	144200	67685895	868	874	874	868	86
302	20241018	144100	67611187	875	875	875	875	99
303	20241018	144000	67524562	875	868	875	868	600
304	20241018	143900	67000770	867	866	867	866	1561
305	20241018	143800	65648664	866	866	866	866	0
306	20241018	143700	65648664	866	866	866	866	127
307	20241018	143600	65538682	865	865	865	865	72
308	20241018	143500	65476402	865	864	865	864	376
309	20241018	143400	65151174	864	861	864	861	312
310	20241018	143300	64881640	860	860	860	860	0
311	20241018	143200	64881640	860	860	860	860	465
312	20241018	143100	64481740	860	860	860	860	0
313	20241018	143000	64481740	860	860	860	860	0
314	20241018	142900	64481740	860	860	860	860	0
315	20241018	142800	64481740	860	860	860	860	0
316	20241018	142700	64481740	860	860	860	860	0
317	20241018	142600	64481740	860	860	860	860	0
318	20241018	142500	64481740	860	860	860	860	0
319	20241018	142400	64481740	860	860	860	860	0
320	20241018	142300	64481740	860	860	860	860	0
321	20241018	142200	64481740	860	860	860	860	88
322	20241018	142100	64406060	858	858	858	858	0
323	20241018	142000	64406060	858	858	858	858	30
324	20241018	141900	64380320	858	858	858	858	70
325	20241018	141800	64320260	858	858	858	858	0
326	20241018	141700	64320260	858	858	858	858	0
327	20241018	141600	64320260	858	858	858	858	0
328	20241018	141500	64320260	858	858	858	858	1
329	20241018	141400	64319402	858	858	858	858	0
330	20241018	141300	64319402	858	858	858	858	90
331	20241018	141200	64242182	858	858	858	858	0
332	20241018	141100	64242182	858	858	858	858	0
333	20241018	141000	64242182	858	858	858	858	0
334	20241018	140900	64242182	858	858	858	858	0
335	20241018	140800	64242182	858	858	858	858	1
336	20241018	140700	64241324	859	859	859	859	48
337	20241018	140600	64200092	859	857	859	857	10
338	20241018	140500	64191520	853	853	853	853	120
339	20241018	140400	64089160	857	857	857	857	0
340	20241018	140300	64089160	857	857	857	857	0
341	20241018	140200	64089160	857	857	857	857	0
342	20241018	140100	64089160	857	857	857	857	1
343	20241018	140000	64088303	850	850	850	850	0
344	20241018	135900	64088303	850	850	850	850	0
345	20241018	135800	64088303	850	850	850	850	0
346	20241018	135700	64088303	850	861	861	850	12000
347	20241018	135600	53867476	866	866	866	866	0
348	20241018	135500	53867476	866	866	866	866	0
349	20241018	135400	53867476	866	866	866	866	0
350	20241018	135300	53867476	866	866	866	866	0
351	20241018	135200	53867476	866	866	866	866	0
352	20241018	135100	53867476	866	866	866	866	0
353	20241018	135000	53867476	866	866	866	866	0
354	20241018	134900	53867476	866	866	866	866	353
355	20241018	134800	53561778	860	860	860	860	0
356	20241018	134700	53561778	860	860	860	860	0
357	20241018	134600	53561778	860	860	860	860	0
358	20241018	134500	53561778	860	860	860	860	0
359	20241018	134400	53561778	860	860	860	860	7
360	20241018	134300	53555758	866	866	866	866	0
361	20241018	134200	53555758	866	866	866	866	0
362	20241018	134100	53555758	866	866	866	866	0
363	20241018	134000	53555758	866	866	866	866	0
364	20241018	133900	53555758	866	866	866	866	40
365	20241018	133800	53521118	867	867	867	867	0
366	20241018	133700	53521118	867	867	867	867	0
367	20241018	133600	53521118	867	867	867	867	577
368	20241018	133500	53020859	867	867	867	867	0
369	20241018	133400	53020859	867	867	867	867	0
370	20241018	133300	53020859	867	867	867	867	0
371	20241018	133200	53020859	867	867	867	867	0
372	20241018	133100	53020859	867	867	867	867	0
373	20241018	133000	53020859	867	867	867	867	0
374	20241018	132900	53020859	867	867	867	867	0
375	20241018	132800	53020859	867	867	867	867	0
376	20241018	132700	53020859	867	867	867	867	442
377	20241018	132600	52637645	867	867	867	867	107
378	20241018	132500	52544876	867	863	867	863	3
379	20241018	132400	52542281	861	861	861	861	0
380	20241018	132300	52542281	861	861	861	861	0
381	20241018	132200	52542281	861	861	861	861	0
382	20241018	132100	52542281	861	861	861	861	0
383	20241018	132000	52542281	861	859	861	859	3498
384	20241018	131900	49536087	859	859	859	859	0
385	20241018	131800	49536087	859	859	859	859	5
386	20241018	131700	49531792	858	858	858	858	0
387	20241018	131600	49531792	858	858	858	858	152
388	20241018	131500	49401376	858	858	858	858	0
389	20241018	131400	49401376	858	858	858	858	0
390	20241018	131300	49401376	858	858	858	858	71
391	20241018	131200	49340458	858	858	858	858	1
392	20241018	131100	49339600	855	855	855	855	0
393	20241018	131000	49339600	855	851	855	851	3727
394	20241018	130900	46167587	851	855	855	850	29358
395	20241018	130800	21202585	860	861	861	853	3830
396	20241018	130700	17914384	868	868	868	868	0
397	20241018	130600	17914384	868	868	868	868	1
398	20241018	130500	17913516	861	861	861	861	0
399	20241018	130400	17913516	861	865	865	861	2500
400	20241018	130300	15759722	867	873	873	867	2945
401	20241018	130200	13200752	870	870	870	870	0
402	20241018	130100	13200752	870	870	870	870	0
403	20241018	130000	13200752	870	870	870	870	0
404	20241018	125900	13200752	870	871	871	870	249
405	20241018	125800	12983893	871	871	871	871	0
406	20241018	125700	12983893	871	871	871	871	0
407	20241018	125600	12983893	871	871	871	871	0
408	20241018	125500	12983893	871	871	871	871	0
409	20241018	125400	12983893	871	871	871	871	0
410	20241018	125300	12983893	871	871	871	871	0
411	20241018	125200	12983893	871	871	871	871	0
412	20241018	125100	12983893	871	871	871	871	0
413	20241018	125000	12983893	871	871	871	871	0
414	20241018	124900	12983893	871	871	871	871	0
415	20241018	124800	12983893	871	871	871	871	0
416	20241018	124700	12983893	871	871	871	871	0
417	20241018	124600	12983893	871	871	871	871	0
418	20241018	124500	12983893	871	871	871	871	0
419	20241018	124400	12983893	871	871	871	871	0
420	20241018	124300	12983893	871	871	871	871	0
421	20241018	124200	12983893	871	871	871	871	0
422	20241018	124100	12983893	871	871	871	871	0
423	20241018	124000	12983893	871	871	871	871	0
424	20241018	123900	12983893	871	871	871	871	0
425	20241018	123800	12983893	871	871	871	871	0
426	20241018	123700	12983893	871	871	871	871	0
427	20241018	123600	12983893	871	871	871	871	0
428	20241018	123500	12983893	871	871	871	871	0
429	20241018	123400	12983893	871	871	871	871	0
430	20241018	123300	12983893	871	871	871	871	0
431	20241018	123200	12983893	871	871	871	871	0
432	20241018	123100	12983893	871	871	871	871	0
433	20241018	123000	12983893	871	872	872	871	112
434	20241018	122900	12886231	872	872	872	872	0
435	20241018	122800	12886231	872	872	872	872	0
436	20241018	122700	12886231	872	872	872	872	0
437	20241018	122600	12886231	872	872	872	872	0
438	20241018	122500	12886231	872	872	872	872	0
439	20241018	122400	12886231	872	872	872	872	0
440	20241018	122300	12886231	872	872	872	872	1
441	20241018	122200	12885359	865	865	865	865	0
442	20241018	122100	12885359	865	875	875	865	1000
443	20241018	122000	12019571	885	885	885	885	0
444	20241018	121900	12019571	885	869	885	869	20
445	20241018	121800	12001943	861	869	869	861	2000
446	20241018	121700	10277792	869	869	869	869	0
447	20241018	121600	10277792	869	871	871	869	532
448	20241018	121500	9815369	873	885	885	873	500
449	20241018	121400	9378483	894	894	894	894	0
450	20241018	121300	9378483	894	894	894	894	0
451	20241018	121200	9378483	894	894	894	894	0
452	20241018	121100	9378483	894	894	894	894	0
453	20241018	121000	9378483	894	882	894	882	12
454	20241018	120900	9367839	874	875	875	874	800
455	20241018	120800	8668533	874	874	874	874	0
456	20241018	120700	8668533	874	874	874	874	0
457	20241018	120600	8668533	874	880	880	874	1500
458	20241018	120500	7353277	880	880	880	880	0
459	20241018	120400	7353277	880	880	880	880	0
460	20241018	120300	7353277	880	882	882	880	200
461	20241018	120200	7177267	886	886	886	886	0
462	20241018	120100	7177267	886	886	886	886	0
463	20241018	120000	7177267	886	886	886	886	0
464	20241018	115900	7177267	886	886	886	886	1
465	20241018	115800	7176381	886	886	886	886	0
466	20241018	115700	7176381	886	886	886	886	0
467	20241018	115600	7176381	886	886	886	886	0
468	20241018	115500	7176381	886	886	886	886	0
469	20241018	115400	7176381	886	886	886	886	0
470	20241018	115300	7176381	886	886	886	886	0
471	20241018	115200	7176381	886	886	886	886	0
472	20241018	115100	7176381	886	886	886	886	0
473	20241018	115000	7176381	886	886	886	886	0
474	20241018	114900	7176381	886	886	886	886	0
475	20241018	114800	7176381	886	886	886	886	0
476	20241018	114700	7176381	886	886	886	886	0
477	20241018	114600	7176381	886	886	886	886	0
478	20241018	114500	7176381	886	886	886	886	0
479	20241018	114400	7176381	886	886	886	886	0
480	20241018	114300	7176381	886	886	886	886	0
481	20241018	114200	7176381	886	886	886	886	0
482	20241018	114100	7176381	886	886	886	886	0
483	20241018	114000	7176381	886	886	886	886	0
484	20241018	113900	7176381	886	886	886	886	0
485	20241018	113800	7176381	886	886	886	886	0
486	20241018	113700	7176381	886	886	886	886	0
487	20241018	113600	7176381	886	886	886	886	0
488	20241018	113500	7176381	886	886	886	886	0
489	20241018	113400	7176381	886	886	886	886	0
490	20241018	113300	7176381	886	886	886	886	0
491	20241018	113200	7176381	886	886	886	886	0
492	20241018	113100	7176381	886	886	886	886	0
493	20241018	113000	7176381	886	886	886	886	0
494	20241018	112900	7176381	886	886	886	886	0
495	20241018	112800	7176381	886	886	886	886	0
496	20241018	112700	7176381	886	886	886	886	0
497	20241018	112600	7176381	886	886	886	886	0
498	20241018	112500	7176381	886	886	886	886	2
499	20241018	112400	7174609	888	888	888	888	0
500	20241018	112300	7174609	888	888	888	888	0
501	20241018	112200	7174609	888	888	888	888	0
502	20241018	112100	7174609	888	888	888	888	0
503	20241018	112000	7174609	888	888	888	888	0
504	20241018	111900	7174609	888	888	888	888	0
505	20241018	111800	7174609	888	888	888	888	0
506	20241018	111700	7174609	888	888	888	888	0
507	20241018	111600	7174609	888	888	888	888	0
508	20241018	111500	7174609	888	888	888	888	1
509	20241018	111400	7173721	880	880	880	880	0
510	20241018	111300	7173721	880	884	884	880	2000
511	20241018	111200	5410208	884	884	884	884	0
512	20241018	111100	5410208	884	884	884	884	0
513	20241018	111000	5410208	884	884	884	884	0
514	20241018	110900	5410208	884	884	884	884	0
515	20241018	110800	5410208	884	884	884	884	760
516	20241018	110700	4738368	884	884	884	884	30
517	20241018	110600	4711848	884	884	884	884	0
518	20241018	110500	4711848	884	884	884	884	80
519	20241018	110400	4641128	885	885	885	885	0
520	20241018	110300	4641128	885	885	885	885	2
521	20241018	110200	4639358	885	885	885	885	135
522	20241018	110100	4519883	888	886	888	885	201
523	20241018	110000	4341892	886	886	886	886	0
524	20241018	105900	4341892	886	886	886	886	0
525	20241018	105800	4341892	886	886	886	886	0
526	20241018	105700	4341892	886	886	886	886	0
527	20241018	105600	4341892	886	886	886	886	250
528	20241018	105500	4120392	890	890	890	890	0
529	20241018	105400	4120392	890	890	890	890	0
530	20241018	105300	4120392	890	890	890	890	0
531	20241018	105200	4120392	890	890	890	890	1
532	20241018	105100	4119502	886	886	886	886	3
533	20241018	105000	4116844	890	890	890	890	300
534	20241018	104900	3849844	890	890	890	890	0
535	20241018	104800	3849844	890	890	890	890	0
536	20241018	104700	3849844	890	890	890	890	0
537	20241018	104600	3849844	890	890	890	890	10
538	20241018	104500	3840944	890	890	890	890	0
539	20241018	104400	3840944	890	890	890	890	0
540	20241018	104300	3840944	890	890	890	890	0
541	20241018	104200	3840944	890	890	890	890	7
542	20241018	104100	3834714	890	890	890	890	0
543	20241018	104000	3834714	890	890	890	890	2
544	20241018	103900	3832934	890	890	890	890	1
545	20241018	103800	3832044	890	890	890	890	4
546	20241018	103700	3828484	890	890	890	890	0
547	20241018	103600	3828484	890	890	890	890	0
548	20241018	103500	3828484	890	890	890	890	0
549	20241018	103400	3828484	890	890	890	890	27
550	20241018	103300	3804454	890	890	890	890	100
551	20241018	103200	3715454	890	890	890	890	0
552	20241018	103100	3715454	890	890	890	890	0
553	20241018	103000	3715454	890	890	890	890	0
554	20241018	102900	3715454	890	890	890	890	0
555	20241018	102800	3715454	890	890	890	890	0
556	20241018	102700	3715454	890	890	890	890	1
557	20241018	102600	3714564	885	886	886	885	50
558	20241018	102500	3670311	886	886	886	886	120
559	20241018	102400	3563991	890	890	890	890	100
560	20241018	102300	3474991	890	890	890	890	1
561	20241018	102200	3474101	885	885	885	885	0
562	20241018	102100	3474101	885	885	885	885	0
563	20241018	102000	3474101	885	885	885	885	0
564	20241018	101900	3474101	885	885	885	885	0
565	20241018	101800	3474101	885	885	885	885	0
566	20241018	101700	3474101	885	885	885	885	0
567	20241018	101600	3474101	885	885	885	885	0
568	20241018	101500	3474101	885	885	885	885	0
569	20241018	101400	3474101	885	885	885	885	0
570	20241018	101300	3474101	885	885	885	885	100
571	20241018	101200	3385601	890	890	890	890	0
572	20241018	101100	3385601	890	890	890	890	0
573	20241018	101000	3385601	890	890	890	890	0
574	20241018	100900	3385601	890	890	890	890	10
575	20241018	100800	3376701	890	890	890	890	3
576	20241018	100700	3374031	891	891	891	891	1
577	20241018	100600	3373140	885	885	885	885	108
578	20241018	100500	3277560	893	893	893	893	1
579	20241018	100400	3276667	894	894	894	894	0
580	20241018	100300	3276667	894	894	894	894	0
581	20241018	100200	3276667	894	894	894	894	0
582	20241018	100100	3276667	894	894	894	894	1
583	20241018	100000	3275773	885	885	885	885	1
584	20241018	095900	3274888	885	887	887	885	280
585	20241018	095800	3026906	889	890	890	889	101
586	20241018	095700	2937017	891	891	891	891	1
587	20241018	095600	2936126	899	890	899	890	17
588	20241018	095500	2920954	885	890	890	885	63
589	20241018	095400	2864893	891	894	894	890	1634
590	20241018	095300	1407478	900	900	900	900	0
591	20241018	095200	1407478	900	900	900	900	0
592	20241018	095100	1407478	900	900	900	900	0
593	20241018	095000	1407478	900	900	900	900	0
594	20241018	094900	1407478	900	900	900	900	0
595	20241018	094800	1407478	900	900	900	900	0
596	20241018	094700	1407478	900	900	900	900	2
597	20241018	094600	1405678	900	900	900	900	0
598	20241018	094500	1405678	900	900	900	900	0
599	20241018	094400	1405678	900	900	900	900	0
600	20241018	094300	1405678	900	900	900	900	0
601	20241018	094200	1405678	900	900	900	900	2
602	20241018	094100	1403878	900	900	900	900	10
603	20241018	094000	1394878	900	900	900	900	0
604	20241018	093900	1394878	900	900	900	900	0
605	20241018	093800	1394878	900	900	900	900	0
606	20241018	093700	1394878	900	900	900	900	12
607	20241018	093600	1384078	900	900	900	900	0
608	20241018	093500	1384078	900	900	900	900	0
609	20241018	093400	1384078	900	900	900	900	10
610	20241018	093300	1375078	900	900	900	900	0
611	20241018	093200	1375078	900	900	900	900	0
612	20241018	093100	1375078	900	900	900	900	0
613	20241018	093000	1375078	900	900	900	900	0
614	20241018	092900	1375078	900	900	900	900	0
615	20241018	092800	1375078	900	900	900	900	0
616	20241018	092700	1375078	900	900	900	900	13
617	20241018	092600	1363378	900	900	900	900	117
618	20241018	092500	1258078	900	900	900	900	1
619	20241018	092400	1257178	899	899	899	899	27
620	20241018	092300	1232905	900	900	900	900	901
621	20241018	092200	422005	900	900	900	900	0
622	20241018	092100	422005	900	900	900	900	0
623	20241018	092000	422005	900	900	900	900	0
624	20241018	091900	422005	900	900	900	900	0
625	20241018	091800	422005	900	900	900	900	38
626	20241018	091700	387805	900	900	900	900	0
627	20241018	091600	387805	900	900	900	900	0
628	20241018	091500	387805	900	900	900	894	82
629	20241018	091400	314485	896	896	896	896	0
630	20241018	091300	314485	896	896	896	896	83
631	20241018	091200	240117	896	896	896	896	18
632	20241018	091100	223989	896	896	896	896	1
633	20241018	091000	223093	896	896	896	896	1
634	20241018	090900	222197	893	895	895	893	2
635	20241018	090800	220409	897	898	898	897	101
636	20241018	090700	129800	902	902	902	902	1
637	20241018	090600	128898	897	897	897	897	0
638	20241018	090500	128898	897	897	897	897	0
639	20241018	090400	128898	897	897	897	897	12
640	20241018	090300	118134	897	897	897	897	0
641	20241018	090200	118134	897	901	901	897	4
642	20241018	090100	114540	903	910	910	903	8
643	20241018	090000	107267	912	909	912	909	118