KissMeData/016880/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	190400	48250389	936	936	936	936	6
3	20241010	190300	48250389	936	936	936	936	0
4	20241010	190200	48250389	936	936	936	936	0
5	20241010	190100	48250389	936	936	936	936	0
6	20241010	190000	48250389	936	936	936	936	0
7	20241010	185900	48250389	936	936	936	936	0
8	20241010	185800	48250389	936	936	936	936	0
9	20241010	185700	48250389	936	936	936	936	0
10	20241010	185600	48250389	936	936	936	936	0
11	20241010	185500	48250389	936	936	936	936	0
12	20241010	185400	48250389	936	936	936	936	0
13	20241010	185300	48250389	936	936	936	936	0
14	20241010	185200	48250389	936	936	936	936	0
15	20241010	185100	48250389	936	936	936	936	0
16	20241010	185000	48250389	936	936	936	936	0
17	20241010	184900	48250389	936	936	936	936	0
18	20241010	184800	48250389	936	936	936	936	0
19	20241010	184700	48250389	936	936	936	936	0
20	20241010	184600	48250389	936	936	936	936	0
21	20241010	184500	48250389	936	936	936	936	0
22	20241010	184400	48250389	936	936	936	936	0
23	20241010	184300	48250389	936	936	936	936	0
24	20241010	184200	48250389	936	936	936	936	0
25	20241010	184100	48250389	936	936	936	936	0
26	20241010	184000	48250389	936	936	936	936	0
27	20241010	183900	48250389	936	936	936	936	0
28	20241010	183800	48250389	936	936	936	936	0
29	20241010	183700	48250389	936	936	936	936	0
30	20241010	183600	48250389	936	936	936	936	0
31	20241010	183500	48250389	936	936	936	936	0
32	20241010	183400	48250389	936	936	936	936	6
33	20241010	183300	48250389	936	936	936	936	0
34	20241010	183200	48250389	936	936	936	936	0
35	20241010	183100	48250389	936	936	936	936	0
36	20241010	183000	48250389	936	936	936	936	0
37	20241010	182900	48250389	936	936	936	936	0
38	20241010	182800	48250389	936	936	936	936	0
39	20241010	182700	48250389	936	936	936	936	0
40	20241010	182600	48250389	936	936	936	936	0
41	20241010	182500	48250389	936	936	936	936	0
42	20241010	182400	48250389	936	936	936	936	0
43	20241010	182300	48250389	936	936	936	936	0
44	20241010	182200	48250389	936	936	936	936	0
45	20241010	182100	48250389	936	936	936	936	0
46	20241010	182000	48250389	936	936	936	936	0
47	20241010	181900	48250389	936	936	936	936	0
48	20241010	181800	48250389	936	936	936	936	0
49	20241010	181700	48250389	936	936	936	936	0
50	20241010	181600	48250389	936	936	936	936	0
51	20241010	181500	48250389	936	936	936	936	0
52	20241010	181400	48250389	936	936	936	936	0
53	20241010	181300	48250389	936	936	936	936	0
54	20241010	181200	48250389	936	936	936	936	0
55	20241010	181100	48250389	936	936	936	936	0
56	20241010	181000	48250389	936	936	936	936	0
57	20241010	180900	48250389	936	936	936	936	0
58	20241010	180800	48250389	936	936	936	936	0
59	20241010	180700	48250389	936	936	936	936	0
60	20241010	180600	48250389	936	936	936	936	0
61	20241010	180500	48250389	936	936	936	936	0
62	20241010	180400	48250389	936	936	936	936	6
63	20241010	180300	48250389	936	936	936	936	0
64	20241010	180200	48250389	936	936	936	936	0
65	20241010	180100	48250389	936	936	936	936	0
66	20241010	180000	48250389	936	936	936	936	0
67	20241010	175900	48250389	936	936	936	936	0
68	20241010	175800	48250389	936	936	936	936	0
69	20241010	175700	48250389	936	936	936	936	0
70	20241010	175600	48250389	936	936	936	936	0
71	20241010	175500	48250389	936	936	936	936	0
72	20241010	175400	48250389	936	936	936	936	0
73	20241010	175300	48250389	936	936	936	936	0
74	20241010	175200	48250389	936	936	936	936	0
75	20241010	175100	48250389	936	936	936	936	0
76	20241010	175000	48250389	936	936	936	936	0
77	20241010	174900	48250389	936	936	936	936	0
78	20241010	174800	48250389	936	936	936	936	0
79	20241010	174700	48250389	936	936	936	936	0
80	20241010	174600	48250389	936	936	936	936	0
81	20241010	174500	48250389	936	936	936	936	0
82	20241010	174400	48250389	936	936	936	936	0
83	20241010	174300	48250389	936	936	936	936	0
84	20241010	174200	48250389	936	936	936	936	0
85	20241010	174100	48250389	936	936	936	936	0
86	20241010	174000	48250389	936	936	936	936	0
87	20241010	173900	48250389	936	936	936	936	0
88	20241010	173800	48250389	936	936	936	936	0
89	20241010	173700	48250389	936	936	936	936	0
90	20241010	173600	48250389	936	936	936	936	0
91	20241010	173500	48250389	936	936	936	936	0
92	20241010	173400	48250389	936	936	936	936	6
93	20241010	173300	48250389	936	936	936	936	0
94	20241010	173200	48250389	936	936	936	936	0
95	20241010	173100	48250389	936	936	936	936	0
96	20241010	173000	48250389	936	936	936	936	0
97	20241010	172900	48250389	936	936	936	936	0
98	20241010	172800	48250389	936	936	936	936	0
99	20241010	172700	48250389	936	936	936	936	0
100	20241010	172600	48250389	936	936	936	936	0
101	20241010	172500	48250389	936	936	936	936	0
102	20241010	172400	48250389	936	936	936	936	0
103	20241010	172300	48250389	936	936	936	936	0
104	20241010	172200	48250389	936	936	936	936	0
105	20241010	172100	48250389	936	936	936	936	0
106	20241010	172000	48250389	936	936	936	936	0
107	20241010	171900	48250389	936	936	936	936	0
108	20241010	171800	48250389	936	936	936	936	0
109	20241010	171700	48250389	936	936	936	936	0
110	20241010	171600	48250389	936	936	936	936	0
111	20241010	171500	48250389	936	936	936	936	0
112	20241010	171400	48250389	936	936	936	936	0
113	20241010	171300	48250389	936	936	936	936	0
114	20241010	171200	48250389	936	936	936	936	0
115	20241010	171100	48250389	936	936	936	936	0
116	20241010	171000	48250389	936	936	936	936	0
117	20241010	170900	48250389	936	936	936	936	0
118	20241010	170800	48250389	936	936	936	936	0
119	20241010	170700	48250389	936	936	936	936	0
120	20241010	170600	48250389	936	936	936	936	0
121	20241010	170500	48250389	936	936	936	936	0
122	20241010	170400	48250389	936	936	936	936	6
123	20241010	170300	48250389	936	936	936	936	0
124	20241010	170200	48250389	936	936	936	936	0
125	20241010	170100	48250389	936	936	936	936	0
126	20241010	170000	48250389	936	936	936	936	0
127	20241010	165900	48250389	936	936	936	936	0
128	20241010	165800	48250389	936	936	936	936	0
129	20241010	165700	48250389	936	936	936	936	0
130	20241010	165600	48250389	936	936	936	936	0
131	20241010	165500	48250389	936	936	936	936	0
132	20241010	165400	48250389	936	936	936	936	0
133	20241010	165300	48250389	936	936	936	936	0
134	20241010	165200	48250389	936	936	936	936	0
135	20241010	165100	48250389	936	936	936	936	0
136	20241010	165000	48250389	936	936	936	936	0
137	20241010	164900	48250389	936	936	936	936	0
138	20241010	164800	48250389	936	936	936	936	0
139	20241010	164700	48250389	936	936	936	936	0
140	20241010	164600	48250389	936	936	936	936	0
141	20241010	164500	48250389	936	936	936	936	0
142	20241010	164400	48250389	936	936	936	936	0
143	20241010	164300	48250389	936	936	936	936	0
144	20241010	164200	48250389	936	936	936	936	0
145	20241010	164100	48250389	936	936	936	936	0
146	20241010	164000	48250389	936	936	936	936	0
147	20241010	163900	48250389	936	936	936	936	0
148	20241010	163800	48250389	936	936	936	936	0
149	20241010	163700	48250389	936	936	936	936	0
150	20241010	163600	48250389	936	936	936	936	0
151	20241010	163500	48250389	936	936	936	936	0
152	20241010	163400	48250389	936	936	936	936	6
153	20241010	163300	48250389	936	936	936	936	0
154	20241010	163200	48250389	936	936	936	936	0
155	20241010	163100	48250389	936	936	936	936	0
156	20241010	163000	48250389	936	936	936	936	0
157	20241010	162900	48250389	936	936	936	936	0
158	20241010	162800	48250389	936	936	936	936	0
159	20241010	162700	48250389	936	936	936	936	0
160	20241010	162600	48250389	936	936	936	936	0
161	20241010	162500	48250389	936	936	936	936	0
162	20241010	162400	48250389	936	936	936	936	0
163	20241010	162300	48250389	936	936	936	936	0
164	20241010	162200	48250389	936	936	936	936	0
165	20241010	162100	48250389	936	936	936	936	0
166	20241010	162000	48250389	936	936	936	936	0
167	20241010	161900	48250389	936	936	936	936	0
168	20241010	161800	48250389	936	936	936	936	0
169	20241010	161700	48250389	936	936	936	936	0
170	20241010	161600	48250389	936	936	936	936	0
171	20241010	161500	48250389	936	936	936	936	0
172	20241010	161400	48250389	936	936	936	936	0
173	20241010	161300	48250389	936	936	936	936	0
174	20241010	161200	48250389	936	936	936	936	0
175	20241010	161100	48250389	936	936	936	936	0
176	20241010	161000	48250389	936	936	936	936	0
177	20241010	160900	48250389	936	936	936	936	0
178	20241010	160800	48250389	936	936	936	936	0
179	20241010	160700	48250389	936	936	936	936	0
180	20241010	160600	48250389	936	936	936	936	0
181	20241010	160500	48250389	936	936	936	936	0
182	20241010	160400	48250389	936	936	936	936	6
183	20241010	160300	48250389	936	936	936	936	0
184	20241010	160200	48250389	936	936	936	936	0
185	20241010	160100	48250389	936	936	936	936	0
186	20241010	160000	48250389	936	936	936	936	0
187	20241010	155900	48250389	936	936	936	936	0
188	20241010	155800	48250389	936	936	936	936	0
189	20241010	155700	48250389	936	936	936	936	0
190	20241010	155600	48250389	936	936	936	936	0
191	20241010	155500	48250389	936	936	936	936	0
192	20241010	155400	48250389	936	936	936	936	0
193	20241010	155300	48250389	936	936	936	936	0
194	20241010	155200	48250389	936	936	936	936	0
195	20241010	155100	48250389	936	936	936	936	0
196	20241010	155000	48250389	936	936	936	936	0
197	20241010	154900	48250389	936	936	936	936	0
198	20241010	154800	48250389	936	936	936	936	0
199	20241010	154700	48250389	936	936	936	936	0
200	20241010	154600	48250389	936	936	936	936	0
201	20241010	154500	48250389	936	936	936	936	0
202	20241010	154400	48250389	936	936	936	936	0
203	20241010	154300	48250389	936	936	936	936	0
204	20241010	154200	48250389	936	936	936	936	0
205	20241010	154100	48250389	936	936	936	936	0
206	20241010	154000	48250389	936	936	936	936	0
207	20241010	153900	48250389	936	936	936	936	0
208	20241010	153800	48250389	936	936	936	936	0
209	20241010	153700	48250389	936	936	936	936	0
210	20241010	153600	48250389	936	936	936	936	0
211	20241010	153500	48250389	936	936	936	936	0
212	20241010	153400	48250389	936	936	936	936	6
213	20241010	153300	48250389	936	936	936	936	0
214	20241010	153200	48250389	936	936	936	936	0
215	20241010	153100	48250389	936	936	936	936	0
216	20241010	153000	48250389	936	936	936	936	6
217	20241010	152900	48244773	936	936	936	936	0
218	20241010	152800	48244773	936	936	936	936	0
219	20241010	152700	48244773	936	936	936	936	0
220	20241010	152600	48244773	936	936	936	936	0
221	20241010	152500	48244773	936	936	936	936	0
222	20241010	152400	48244773	936	936	936	936	0
223	20241010	152300	48244773	936	936	936	936	0
224	20241010	152200	48244773	936	936	936	936	0
225	20241010	152100	48244773	936	936	936	936	0
226	20241010	152000	48244773	936	936	936	936	0
227	20241010	151900	48244773	936	934	936	934	97
228	20241010	151800	48154171	936	936	936	936	0
229	20241010	151700	48154171	936	934	936	934	1919
230	20241010	151600	46361821	936	935	936	935	982
231	20241010	151500	45443648	936	935	936	935	22
232	20241010	151400	45423077	935	935	936	935	92
233	20241010	151300	45337056	936	936	936	936	30
234	20241010	151200	45308976	936	936	936	936	0
235	20241010	151100	45308976	936	936	936	936	0
236	20241010	151000	45308976	936	935	936	935	2
237	20241010	150900	45307105	936	936	936	936	1
238	20241010	150800	45306169	935	935	935	935	0
239	20241010	150700	45306169	935	935	935	935	4
240	20241010	150600	45302429	935	935	936	935	1501
241	20241010	150500	43898993	936	936	936	936	0
242	20241010	150400	43898993	936	936	936	936	0
243	20241010	150300	43898993	936	936	936	935	2355
244	20241010	150200	41695913	936	936	936	936	1145
245	20241010	150100	40624193	936	936	936	936	263
246	20241010	150000	40378025	936	936	936	936	438
247	20241010	145900	39968057	935	935	935	935	0
248	20241010	145800	39968057	935	936	936	935	4161
249	20241010	145700	36074865	937	937	937	937	0
250	20241010	145600	36074865	937	937	937	937	0
251	20241010	145500	36074865	937	937	937	937	1
252	20241010	145400	36073928	936	937	937	935	197
253	20241010	145300	35889593	937	937	937	937	0
254	20241010	145200	35889593	937	937	937	937	1
255	20241010	145100	35888656	936	936	936	936	500
256	20241010	145000	35420656	938	938	938	938	391
257	20241010	144900	35053898	938	938	938	938	0
258	20241010	144800	35053898	938	938	938	938	0
259	20241010	144700	35053898	938	938	938	938	609
260	20241010	144600	34482656	938	936	938	936	51
261	20241010	144500	34434820	935	935	935	935	0
262	20241010	144400	34434820	935	935	935	935	628
263	20241010	144300	33847640	936	936	936	936	0
264	20241010	144200	33847640	936	936	936	936	0
265	20241010	144100	33847640	936	936	936	936	0
266	20241010	144000	33847640	936	936	936	936	2
267	20241010	143900	33845768	936	936	936	936	0
268	20241010	143800	33845768	936	936	936	936	212
269	20241010	143700	33647336	939	939	939	939	0
270	20241010	143600	33647336	939	939	939	939	0
271	20241010	143500	33647336	939	939	939	939	0
272	20241010	143400	33647336	939	939	939	939	0
273	20241010	143300	33647336	939	939	939	939	0
274	20241010	143200	33647336	939	939	939	939	0
275	20241010	143100	33647336	939	939	939	939	1
276	20241010	143000	33646397	936	936	936	936	0
277	20241010	142900	33646397	936	936	936	936	0
278	20241010	142800	33646397	936	936	936	936	0
279	20241010	142700	33646397	936	936	936	936	0
280	20241010	142600	33646397	936	936	936	936	21
281	20241010	142500	33626741	939	939	939	939	0
282	20241010	142400	33626741	939	939	939	939	0
283	20241010	142300	33626741	939	939	939	939	1
284	20241010	142200	33625802	937	937	937	937	0
285	20241010	142100	33625802	937	937	937	937	0
286	20241010	142000	33625802	937	937	937	937	0
287	20241010	141900	33625802	937	937	937	937	0
288	20241010	141800	33625802	937	937	937	937	2963
289	20241010	141700	30849471	939	939	939	939	0
290	20241010	141600	30849471	939	939	939	939	0
291	20241010	141500	30849471	939	939	939	939	0
292	20241010	141400	30849471	939	939	939	939	0
293	20241010	141300	30849471	939	939	939	939	0
294	20241010	141200	30849471	939	939	939	939	0
295	20241010	141100	30849471	939	939	939	939	0
296	20241010	141000	30849471	939	939	939	939	1
297	20241010	140900	30848532	937	937	937	937	5
298	20241010	140800	30843847	937	937	937	937	33
299	20241010	140700	30812926	936	936	936	936	5
300	20241010	140600	30808246	936	936	936	936	2
301	20241010	140500	30806374	936	936	936	936	2
302	20241010	140400	30804502	939	939	939	939	0
303	20241010	140300	30804502	939	939	939	939	2
304	20241010	140200	30802624	936	936	936	936	23
305	20241010	140100	30781096	936	936	936	936	0
306	20241010	140000	30781096	936	936	936	936	306
307	20241010	135900	30494680	936	936	936	936	0
308	20241010	135800	30494680	936	936	936	936	0
309	20241010	135700	30494680	936	936	936	936	0
310	20241010	135600	30494680	936	936	936	936	0
311	20241010	135500	30494680	936	936	936	936	0
312	20241010	135400	30494680	936	936	936	936	0
313	20241010	135300	30494680	936	936	936	936	0
314	20241010	135200	30494680	936	936	936	936	0
315	20241010	135100	30494680	936	936	936	936	0
316	20241010	135000	30494680	936	936	936	936	0
317	20241010	134900	30494680	936	936	936	936	0
318	20241010	134800	30494680	936	940	940	936	3
319	20241010	134700	30491864	940	940	940	940	445
320	20241010	134600	30073564	940	940	940	940	1
321	20241010	134500	30072624	936	940	940	936	14
322	20241010	134400	30059468	940	940	940	940	0
323	20241010	134300	30059468	940	940	940	940	0
324	20241010	134200	30059468	940	940	940	940	0
325	20241010	134100	30059468	940	940	940	940	0
326	20241010	134000	30059468	940	940	940	940	0
327	20241010	133900	30059468	940	940	940	940	0
328	20241010	133800	30059468	940	940	940	940	1
329	20241010	133700	30058528	936	936	936	936	0
330	20241010	133600	30058528	936	936	936	936	0
331	20241010	133500	30058528	936	936	936	936	0
332	20241010	133400	30058528	936	936	936	936	0
333	20241010	133300	30058528	936	936	936	936	51
334	20241010	133200	30010792	940	940	940	940	0
335	20241010	133100	30010792	940	939	940	939	500
336	20241010	133000	29540999	939	939	939	939	450
337	20241010	132900	29118449	936	936	936	936	0
338	20241010	132800	29118449	936	936	936	936	0
339	20241010	132700	29118449	936	936	936	936	0
340	20241010	132600	29118449	936	936	936	936	0
341	20241010	132500	29118449	936	936	936	936	0
342	20241010	132400	29118449	936	936	936	936	0
343	20241010	132300	29118449	936	936	936	936	0
344	20241010	132200	29118449	936	936	936	936	0
345	20241010	132100	29118449	936	936	936	936	0
346	20241010	132000	29118449	936	936	936	936	0
347	20241010	131900	29118449	936	936	936	936	0
348	20241010	131800	29118449	936	936	936	936	0
349	20241010	131700	29118449	936	936	936	936	0
350	20241010	131600	29118449	936	936	936	936	0
351	20241010	131500	29118449	936	936	936	936	0
352	20241010	131400	29118449	936	936	936	936	0
353	20241010	131300	29118449	936	936	936	936	47
354	20241010	131200	29074457	939	939	939	939	0
355	20241010	131100	29074457	939	939	939	939	136
356	20241010	131000	28946753	939	939	939	939	0
357	20241010	130900	28946753	939	939	939	939	0
358	20241010	130800	28946753	939	939	939	939	2
359	20241010	130700	28944875	936	936	936	936	0
360	20241010	130600	28944875	936	937	937	936	51
361	20241010	130500	28897089	935	935	935	935	0
362	20241010	130400	28897089	935	935	935	935	500
363	20241010	130300	28429589	935	935	935	935	0
364	20241010	130200	28429589	935	939	939	935	3
365	20241010	130100	28426776	939	939	939	939	0
366	20241010	130000	28426776	939	939	939	939	0
367	20241010	125900	28426776	939	939	939	939	0
368	20241010	125800	28426776	939	939	939	939	0
369	20241010	125700	28426776	939	939	939	939	0
370	20241010	125600	28426776	939	939	939	939	2
371	20241010	125500	28424898	939	939	939	939	0
372	20241010	125400	28424898	939	939	939	939	0
373	20241010	125300	28424898	939	939	939	939	0
374	20241010	125200	28424898	939	939	939	939	0
375	20241010	125100	28424898	939	939	939	939	0
376	20241010	125000	28424898	939	939	939	939	2
377	20241010	124900	28423020	936	936	936	936	0
378	20241010	124800	28423020	936	936	936	936	25
379	20241010	124700	28399620	936	936	936	936	64
380	20241010	124600	28339716	939	939	939	939	2
381	20241010	124500	28337838	936	936	936	936	0
382	20241010	124400	28337838	936	936	936	936	0
383	20241010	124300	28337838	936	936	936	936	0
384	20241010	124200	28337838	936	936	936	936	0
385	20241010	124100	28337838	936	936	936	936	25
386	20241010	124000	28314438	935	939	939	935	13
387	20241010	123900	28302279	939	939	939	939	0
388	20241010	123800	28302279	939	939	939	939	0
389	20241010	123700	28302279	939	939	939	939	0
390	20241010	123600	28302279	939	939	939	939	0
391	20241010	123500	28302279	939	939	939	939	0
392	20241010	123400	28302279	939	939	939	939	2
393	20241010	123300	28300401	935	935	935	935	0
394	20241010	123200	28300401	935	935	935	935	400
395	20241010	123100	27926401	939	939	939	939	0
396	20241010	123000	27926401	939	939	939	939	2
397	20241010	122900	27924523	936	936	936	936	0
398	20241010	122800	27924523	936	936	936	936	0
399	20241010	122700	27924523	936	936	936	936	0
400	20241010	122600	27924523	936	936	936	936	377
401	20241010	122500	27571651	939	939	939	939	2
402	20241010	122400	27569773	936	936	936	936	0
403	20241010	122300	27569773	936	936	936	936	0
404	20241010	122200	27569773	936	936	936	936	236
405	20241010	122100	27348877	938	938	938	938	2
406	20241010	122000	27347001	936	938	938	936	3
407	20241010	121900	27344189	939	939	939	939	0
408	20241010	121800	27344189	939	939	939	939	0
409	20241010	121700	27344189	939	939	939	939	0
410	20241010	121600	27344189	939	939	939	939	0
411	20241010	121500	27344189	939	939	939	939	0
412	20241010	121400	27344189	939	939	939	939	2
413	20241010	121300	27342311	936	936	936	936	0
414	20241010	121200	27342311	936	936	936	936	0
415	20241010	121100	27342311	936	936	936	936	0
416	20241010	121000	27342311	936	936	936	936	0
417	20241010	120900	27342311	936	936	936	936	0
418	20241010	120800	27342311	936	936	936	936	0
419	20241010	120700	27342311	936	936	936	936	0
420	20241010	120600	27342311	936	936	936	936	0
421	20241010	120500	27342311	936	936	936	936	331
422	20241010	120400	27032495	940	940	940	940	0
423	20241010	120300	27032495	940	940	940	940	0
424	20241010	120200	27032495	940	940	940	940	0
425	20241010	120100	27032495	940	940	940	940	0
426	20241010	120000	27032495	940	939	940	939	1000
427	20241010	115900	26093472	939	939	939	939	0
428	20241010	115800	26093472	939	939	939	939	0
429	20241010	115700	26093472	939	939	939	939	0
430	20241010	115600	26093472	939	939	939	939	0
431	20241010	115500	26093472	939	939	939	939	0
432	20241010	115400	26093472	939	939	939	939	0
433	20241010	115300	26093472	939	939	939	939	1
434	20241010	115200	26092533	939	938	939	938	2
435	20241010	115100	26090656	936	936	936	936	577
436	20241010	115000	25550584	936	936	936	936	290
437	20241010	114900	25279144	935	935	935	935	0
438	20241010	114800	25279144	935	935	935	935	0
439	20241010	114700	25279144	935	935	935	935	0
440	20241010	114600	25279144	935	935	935	935	0
441	20241010	114500	25279144	935	935	935	935	0
442	20241010	114400	25279144	935	939	939	935	22
443	20241010	114300	25258490	940	940	940	940	0
444	20241010	114200	25258490	940	940	940	940	0
445	20241010	114100	25258490	940	940	940	940	1
446	20241010	114000	25257550	940	940	940	940	0
447	20241010	113900	25257550	940	940	940	940	1
448	20241010	113800	25256610	935	940	940	935	3
449	20241010	113700	25253795	940	940	940	940	0
450	20241010	113600	25253795	940	940	940	940	0
451	20241010	113500	25253795	940	940	940	940	0
452	20241010	113400	25253795	940	940	940	940	0
453	20241010	113300	25253795	940	939	940	939	3802
454	20241010	113200	21681374	936	936	936	936	0
455	20241010	113100	21681374	936	936	936	936	0
456	20241010	113000	21681374	936	936	936	935	1614
457	20241010	112900	20172245	939	939	939	939	0
458	20241010	112800	20172245	939	939	939	939	0
459	20241010	112700	20172245	939	939	939	939	2
460	20241010	112600	20170367	936	936	936	936	0
461	20241010	112500	20170367	936	936	936	936	0
462	20241010	112400	20170367	936	936	936	936	0
463	20241010	112300	20170367	936	939	939	936	3
464	20241010	112200	20167553	936	936	936	936	0
465	20241010	112100	20167553	936	936	936	936	0
466	20241010	112000	20167553	936	936	936	936	1
467	20241010	111900	20166617	939	939	939	939	2
468	20241010	111800	20164739	939	939	939	939	0
469	20241010	111700	20164739	939	939	939	939	0
470	20241010	111600	20164739	939	939	939	939	0
471	20241010	111500	20164739	939	939	939	939	2
472	20241010	111400	20162861	936	939	939	936	4
473	20241010	111300	20159108	939	939	939	939	0
474	20241010	111200	20159108	939	939	939	939	0
475	20241010	111100	20159108	939	939	939	939	0
476	20241010	111000	20159108	939	939	939	939	0
477	20241010	110900	20159108	939	939	939	939	2
478	20241010	110800	20157230	935	935	935	935	0
479	20241010	110700	20157230	935	938	939	935	1701
480	20241010	110600	18560492	938	938	938	938	0
481	20241010	110500	18560492	938	938	938	938	0
482	20241010	110400	18560492	938	938	938	938	0
483	20241010	110300	18560492	938	938	938	938	2
484	20241010	110200	18558616	935	938	938	935	2
485	20241010	110100	18556743	939	939	939	939	0
486	20241010	110000	18556743	939	939	939	939	0
487	20241010	105900	18556743	939	939	939	935	4
488	20241010	105800	18552991	939	939	939	939	0
489	20241010	105700	18552991	939	939	939	939	0
490	20241010	105600	18552991	939	939	939	939	0
491	20241010	105500	18552991	939	939	939	939	0
492	20241010	105400	18552991	939	939	939	939	2
493	20241010	105300	18551113	935	935	935	935	0
494	20241010	105200	18551113	935	935	935	935	0
495	20241010	105100	18551113	935	935	935	935	1780
496	20241010	105000	16886813	935	936	936	935	5520
497	20241010	104900	11724545	939	939	939	939	0
498	20241010	104800	11724545	939	939	939	939	0
499	20241010	104700	11724545	939	939	939	939	2
500	20241010	104600	11722667	939	939	939	939	0
501	20241010	104500	11722667	939	939	939	939	1
502	20241010	104400	11721728	935	935	935	935	0
503	20241010	104300	11721728	935	935	935	935	3
504	20241010	104200	11718923	938	939	939	938	3
505	20241010	104100	11716107	939	939	939	939	0
506	20241010	104000	11716107	939	939	939	939	0
507	20241010	103900	11716107	939	939	939	935	13
508	20241010	103800	11703905	939	939	939	939	0
509	20241010	103700	11703905	939	939	939	939	0
510	20241010	103600	11703905	939	939	939	939	0
511	20241010	103500	11703905	939	939	939	939	1
512	20241010	103400	11702966	939	939	939	939	1
513	20241010	103300	11702027	935	935	935	935	0
514	20241010	103200	11702027	935	935	935	935	0
515	20241010	103100	11702027	935	935	935	935	0
516	20241010	103000	11702027	935	935	935	935	0
517	20241010	102900	11702027	935	935	935	935	0
518	20241010	102800	11702027	935	935	935	935	2
519	20241010	102700	11700157	939	939	939	939	0
520	20241010	102600	11700157	939	939	939	939	0
521	20241010	102500	11700157	939	939	939	939	0
522	20241010	102400	11700157	939	939	939	939	1
523	20241010	102300	11699218	939	939	939	939	0
524	20241010	102200	11699218	939	939	939	939	0
525	20241010	102100	11699218	939	939	939	939	0
526	20241010	102000	11699218	939	935	939	935	8
527	20241010	101900	11691734	935	935	935	935	0
528	20241010	101800	11691734	935	935	935	935	0
529	20241010	101700	11691734	935	935	935	935	0
530	20241010	101600	11691734	935	935	935	935	2
531	20241010	101500	11689864	936	936	936	936	16
532	20241010	101400	11674888	936	936	936	936	1
533	20241010	101300	11673952	939	939	939	939	1
534	20241010	101200	11673013	939	939	939	939	1
535	20241010	101100	11672074	939	936	939	936	34
536	20241010	101000	11640247	935	936	936	935	1025
537	20241010	100900	10680851	936	936	936	936	1
538	20241010	100800	10679915	936	936	936	936	0
539	20241010	100700	10679915	936	936	936	936	1
540	20241010	100600	10678979	936	936	936	936	4
541	20241010	100500	10675235	936	936	936	935	5
542	20241010	100400	10670556	935	935	935	935	2
543	20241010	100300	10668686	936	936	936	936	0
544	20241010	100200	10668686	936	936	936	936	0
545	20241010	100100	10668686	936	936	936	936	0
546	20241010	100000	10668686	936	936	936	936	0
547	20241010	095900	10668686	936	936	936	936	0
548	20241010	095800	10668686	936	936	936	936	0
549	20241010	095700	10668686	936	936	936	936	5
550	20241010	095600	10664006	935	935	935	935	0
551	20241010	095500	10664006	935	935	935	935	2
552	20241010	095400	10662136	936	936	936	936	0
553	20241010	095300	10662136	936	936	936	936	1
554	20241010	095200	10661200	936	936	936	936	1
555	20241010	095100	10660264	936	936	936	936	100
556	20241010	095000	10566664	936	936	936	936	310
557	20241010	094900	10276504	936	936	936	936	0
558	20241010	094800	10276504	936	936	936	936	107
559	20241010	094700	10176352	936	936	936	936	1
560	20241010	094600	10175416	936	936	936	936	2
561	20241010	094500	10173544	936	936	936	936	1
562	20241010	094400	10172608	936	936	936	936	0
563	20241010	094300	10172608	936	936	936	936	0
564	20241010	094200	10172608	936	936	936	936	1
565	20241010	094100	10171672	936	936	936	936	100
566	20241010	094000	10078072	936	936	936	936	150
567	20241010	093900	9937672	936	936	936	936	0
568	20241010	093800	9937672	936	936	936	936	1000
569	20241010	093700	9001672	936	936	936	936	551
570	20241010	093600	8485936	936	936	936	936	0
571	20241010	093500	8485936	936	936	936	936	1
572	20241010	093400	8485000	936	936	936	936	17
573	20241010	093300	8469088	936	936	936	936	8
574	20241010	093200	8461600	936	936	936	936	2246
575	20241010	093100	6359344	937	939	939	937	380
576	20241010	093000	6003281	939	939	939	939	2
577	20241010	092900	6001403	939	939	939	939	0
578	20241010	092800	6001403	939	939	939	939	1
579	20241010	092700	6000464	937	937	937	937	623
580	20241010	092600	5416713	937	937	937	937	1
581	20241010	092500	5415776	937	937	937	937	0
582	20241010	092400	5415776	937	937	937	937	20
583	20241010	092300	5397036	937	937	937	937	1009
584	20241010	092200	4451603	937	937	937	937	0
585	20241010	092100	4451603	937	938	938	937	7
586	20241010	092000	4445038	939	941	941	939	5
587	20241010	091900	4440341	941	941	941	941	1
588	20241010	091800	4439400	936	937	937	936	89
589	20241010	091700	4356059	941	941	941	941	0
590	20241010	091600	4356059	941	940	941	940	504
591	20241010	091500	3881984	940	940	940	940	5
592	20241010	091400	3877284	936	940	940	936	1812
593	20241010	091300	2174008	940	940	940	940	0
594	20241010	091200	2174008	940	940	940	940	0
595	20241010	091100	2174008	940	940	941	940	377
596	20241010	091000	1819623	940	937	940	936	735
597	20241010	090900	1130683	937	937	937	937	0
598	20241010	090800	1130683	937	937	937	937	0
599	20241010	090700	1130683	937	937	937	937	1
600	20241010	090600	1129746	942	942	942	942	100
601	20241010	090500	1035546	942	942	942	942	101
602	20241010	090400	940404	942	942	942	942	0
603	20241010	090300	940404	942	942	942	942	1
604	20241010	090200	939462	942	942	942	942	0
605	20241010	090100	939462	942	936	942	936	277
606	20241010	090000	680184	945	935	945	935	727