KissMeData/012340/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	185800	23884134	554	554	554	554	1531
3	20241014	185700	23884134	554	554	554	554	0
4	20241014	185600	23884134	554	554	554	554	0
5	20241014	185500	23884134	554	554	554	554	0
6	20241014	185400	23884134	554	554	554	554	0
7	20241014	185300	23884134	554	554	554	554	0
8	20241014	185200	23884134	554	554	554	554	0
9	20241014	185100	23884134	554	554	554	554	0
10	20241014	185000	23884134	554	554	554	554	0
11	20241014	184900	23884134	554	554	554	554	0
12	20241014	184800	23884134	554	554	554	554	0
13	20241014	184700	23884134	554	554	554	554	0
14	20241014	184600	23884134	554	554	554	554	0
15	20241014	184500	23884134	554	554	554	554	0
16	20241014	184400	23884134	554	554	554	554	0
17	20241014	184300	23884134	554	554	554	554	0
18	20241014	184200	23884134	554	554	554	554	0
19	20241014	184100	23884134	554	554	554	554	0
20	20241014	184000	23884134	554	554	554	554	0
21	20241014	183900	23884134	554	554	554	554	0
22	20241014	183800	23884134	554	554	554	554	0
23	20241014	183700	23884134	554	554	554	554	0
24	20241014	183600	23884134	554	554	554	554	0
25	20241014	183500	23884134	554	554	554	554	0
26	20241014	183400	23884134	554	554	554	554	0
27	20241014	183300	23884134	554	554	554	554	0
28	20241014	183200	23884134	554	554	554	554	0
29	20241014	183100	23884134	554	554	554	554	0
30	20241014	183000	23884134	554	554	554	554	0
31	20241014	182900	23884134	554	554	554	554	0
32	20241014	182800	23884134	554	554	554	554	1531
33	20241014	182700	23884134	554	554	554	554	0
34	20241014	182600	23884134	554	554	554	554	0
35	20241014	182500	23884134	554	554	554	554	0
36	20241014	182400	23884134	554	554	554	554	0
37	20241014	182300	23884134	554	554	554	554	0
38	20241014	182200	23884134	554	554	554	554	0
39	20241014	182100	23884134	554	554	554	554	0
40	20241014	182000	23884134	554	554	554	554	0
41	20241014	181900	23884134	554	554	554	554	0
42	20241014	181800	23884134	554	554	554	554	0
43	20241014	181700	23884134	554	554	554	554	0
44	20241014	181600	23884134	554	554	554	554	0
45	20241014	181500	23884134	554	554	554	554	0
46	20241014	181400	23884134	554	554	554	554	0
47	20241014	181300	23884134	554	554	554	554	0
48	20241014	181200	23884134	554	554	554	554	0
49	20241014	181100	23884134	554	554	554	554	0
50	20241014	181000	23884134	554	554	554	554	0
51	20241014	180900	23884134	554	554	554	554	0
52	20241014	180800	23884134	554	554	554	554	0
53	20241014	180700	23884134	554	554	554	554	0
54	20241014	180600	23884134	554	554	554	554	0
55	20241014	180500	23884134	554	554	554	554	0
56	20241014	180400	23884134	554	554	554	554	0
57	20241014	180300	23884134	554	554	554	554	0
58	20241014	180200	23884134	554	554	554	554	0
59	20241014	180100	23884134	554	554	554	554	0
60	20241014	180000	23884134	554	554	554	554	0
61	20241014	175900	23884134	554	554	554	554	0
62	20241014	175800	23884134	554	554	554	554	1531
63	20241014	175700	23884134	554	554	554	554	0
64	20241014	175600	23884134	554	554	554	554	0
65	20241014	175500	23884134	554	554	554	554	0
66	20241014	175400	23884134	554	554	554	554	0
67	20241014	175300	23884134	554	554	554	554	0
68	20241014	175200	23884134	554	554	554	554	0
69	20241014	175100	23884134	554	554	554	554	0
70	20241014	175000	23884134	554	554	554	554	0
71	20241014	174900	23884134	554	554	554	554	0
72	20241014	174800	23884134	554	554	554	554	0
73	20241014	174700	23884134	554	554	554	554	0
74	20241014	174600	23884134	554	554	554	554	0
75	20241014	174500	23884134	554	554	554	554	0
76	20241014	174400	23884134	554	554	554	554	0
77	20241014	174300	23884134	554	554	554	554	0
78	20241014	174200	23884134	554	554	554	554	0
79	20241014	174100	23884134	554	554	554	554	0
80	20241014	174000	23884134	554	554	554	554	0
81	20241014	173900	23884134	554	554	554	554	0
82	20241014	173800	23884134	554	554	554	554	0
83	20241014	173700	23884134	554	554	554	554	0
84	20241014	173600	23884134	554	554	554	554	0
85	20241014	173500	23884134	554	554	554	554	0
86	20241014	173400	23884134	554	554	554	554	0
87	20241014	173300	23884134	554	554	554	554	0
88	20241014	173200	23884134	554	554	554	554	0
89	20241014	173100	23884134	554	554	554	554	0
90	20241014	173000	23884134	554	554	554	554	0
91	20241014	172900	23884134	554	554	554	554	0
92	20241014	172800	23884134	554	554	554	554	1531
93	20241014	172700	23884134	554	554	554	554	0
94	20241014	172600	23884134	554	554	554	554	0
95	20241014	172500	23884134	554	554	554	554	0
96	20241014	172400	23884134	554	554	554	554	0
97	20241014	172300	23884134	554	554	554	554	0
98	20241014	172200	23884134	554	554	554	554	0
99	20241014	172100	23884134	554	554	554	554	0
100	20241014	172000	23884134	554	554	554	554	0
101	20241014	171900	23884134	554	554	554	554	0
102	20241014	171800	23884134	554	554	554	554	0
103	20241014	171700	23884134	554	554	554	554	0
104	20241014	171600	23884134	554	554	554	554	0
105	20241014	171500	23884134	554	554	554	554	0
106	20241014	171400	23884134	554	554	554	554	0
107	20241014	171300	23884134	554	554	554	554	0
108	20241014	171200	23884134	554	554	554	554	0
109	20241014	171100	23884134	554	554	554	554	0
110	20241014	171000	23884134	554	554	554	554	0
111	20241014	170900	23884134	554	554	554	554	0
112	20241014	170800	23884134	554	554	554	554	0
113	20241014	170700	23884134	554	554	554	554	0
114	20241014	170600	23884134	554	554	554	554	0
115	20241014	170500	23884134	554	554	554	554	0
116	20241014	170400	23884134	554	554	554	554	0
117	20241014	170300	23884134	554	554	554	554	0
118	20241014	170200	23884134	554	554	554	554	0
119	20241014	170100	23884134	554	554	554	554	0
120	20241014	170000	23884134	554	554	554	554	0
121	20241014	165900	23884134	554	554	554	554	0
122	20241014	165800	23884134	554	554	554	554	1531
123	20241014	165700	23884134	554	554	554	554	0
124	20241014	165600	23884134	554	554	554	554	0
125	20241014	165500	23884134	554	554	554	554	0
126	20241014	165400	23884134	554	554	554	554	0
127	20241014	165300	23884134	554	554	554	554	0
128	20241014	165200	23884134	554	554	554	554	0
129	20241014	165100	23884134	554	554	554	554	0
130	20241014	165000	23884134	554	554	554	554	0
131	20241014	164900	23884134	554	554	554	554	0
132	20241014	164800	23884134	554	554	554	554	0
133	20241014	164700	23884134	554	554	554	554	0
134	20241014	164600	23884134	554	554	554	554	0
135	20241014	164500	23884134	554	554	554	554	0
136	20241014	164400	23884134	554	554	554	554	0
137	20241014	164300	23884134	554	554	554	554	0
138	20241014	164200	23884134	554	554	554	554	0
139	20241014	164100	23884134	554	554	554	554	0
140	20241014	164000	23884134	554	554	554	554	0
141	20241014	163900	23884134	554	554	554	554	0
142	20241014	163800	23884134	554	554	554	554	0
143	20241014	163700	23884134	554	554	554	554	0
144	20241014	163600	23884134	554	554	554	554	0
145	20241014	163500	23884134	554	554	554	554	0
146	20241014	163400	23884134	554	554	554	554	0
147	20241014	163300	23884134	554	554	554	554	0
148	20241014	163200	23884134	554	554	554	554	0
149	20241014	163100	23884134	554	554	554	554	0
150	20241014	163000	23884134	554	554	554	554	0
151	20241014	162900	23884134	554	554	554	554	0
152	20241014	162800	23884134	554	554	554	554	1531
153	20241014	162700	23884134	554	554	554	554	0
154	20241014	162600	23884134	554	554	554	554	0
155	20241014	162500	23884134	554	554	554	554	0
156	20241014	162400	23884134	554	554	554	554	0
157	20241014	162300	23884134	554	554	554	554	0
158	20241014	162200	23884134	554	554	554	554	0
159	20241014	162100	23884134	554	554	554	554	0
160	20241014	162000	23884134	554	554	554	554	0
161	20241014	161900	23884134	554	554	554	554	0
162	20241014	161800	23884134	554	554	554	554	0
163	20241014	161700	23884134	554	554	554	554	0
164	20241014	161600	23884134	554	554	554	554	0
165	20241014	161500	23884134	554	554	554	554	0
166	20241014	161400	23884134	554	554	554	554	0
167	20241014	161300	23884134	554	554	554	554	0
168	20241014	161200	23884134	554	554	554	554	0
169	20241014	161100	23884134	554	554	554	554	0
170	20241014	161000	23884134	554	554	554	554	0
171	20241014	160900	23884134	554	554	554	554	0
172	20241014	160800	23884134	554	554	554	554	0
173	20241014	160700	23884134	554	554	554	554	0
174	20241014	160600	23884134	554	554	554	554	0
175	20241014	160500	23884134	554	554	554	554	0
176	20241014	160400	23884134	554	554	554	554	0
177	20241014	160300	23884134	554	554	554	554	0
178	20241014	160200	23884134	554	554	554	554	0
179	20241014	160100	23884134	554	554	554	554	0
180	20241014	160000	23884134	554	554	554	554	0
181	20241014	155900	23884134	554	554	554	554	0
182	20241014	155800	23884134	554	554	554	554	1531
183	20241014	155700	23884134	554	554	554	554	0
184	20241014	155600	23884134	554	554	554	554	0
185	20241014	155500	23884134	554	554	554	554	0
186	20241014	155400	23884134	554	554	554	554	0
187	20241014	155300	23884134	554	554	554	554	0
188	20241014	155200	23884134	554	554	554	554	0
189	20241014	155100	23884134	554	554	554	554	0
190	20241014	155000	23884134	554	554	554	554	0
191	20241014	154900	23884134	554	554	554	554	0
192	20241014	154800	23884134	554	554	554	554	0
193	20241014	154700	23884134	554	554	554	554	0
194	20241014	154600	23884134	554	554	554	554	0
195	20241014	154500	23884134	554	554	554	554	0
196	20241014	154400	23884134	554	554	554	554	0
197	20241014	154300	23884134	554	554	554	554	0
198	20241014	154200	23884134	554	554	554	554	0
199	20241014	154100	23884134	554	554	554	554	0
200	20241014	154000	23884134	554	554	554	554	0
201	20241014	153900	23884134	554	554	554	554	0
202	20241014	153800	23884134	554	554	554	554	0
203	20241014	153700	23884134	554	554	554	554	0
204	20241014	153600	23884134	554	554	554	554	0
205	20241014	153500	23884134	554	554	554	554	0
206	20241014	153400	23884134	554	554	554	554	0
207	20241014	153300	23884134	554	554	554	554	0
208	20241014	153200	23884134	554	554	554	554	0
209	20241014	153100	23884134	554	554	554	554	0
210	20241014	153000	23884134	554	554	554	554	1531
211	20241014	152900	23035960	555	555	555	555	0
212	20241014	152800	23035960	555	555	555	555	0
213	20241014	152700	23035960	555	555	555	555	0
214	20241014	152600	23035960	555	555	555	555	0
215	20241014	152500	23035960	555	555	555	555	0
216	20241014	152400	23035960	555	555	555	555	0
217	20241014	152300	23035960	555	555	555	555	0
218	20241014	152200	23035960	555	555	555	555	0
219	20241014	152100	23035960	555	555	555	555	0
220	20241014	152000	23035960	555	555	555	555	0
221	20241014	151900	23035960	555	555	555	555	0
222	20241014	151800	23035960	555	555	555	555	0
223	20241014	151700	23035960	555	555	555	555	0
224	20241014	151600	23035960	555	555	555	555	0
225	20241014	151500	23035960	555	555	555	555	1
226	20241014	151400	23035405	555	555	555	555	0
227	20241014	151300	23035405	555	555	555	554	152
228	20241014	151200	22951046	554	555	555	554	3326
229	20241014	151100	21108441	555	555	555	555	0
230	20241014	151000	21108441	555	555	555	555	44
231	20241014	150900	21084021	555	555	555	555	180
232	20241014	150800	20984121	555	555	555	555	0
233	20241014	150700	20984121	555	555	555	555	5
234	20241014	150600	20981346	555	555	555	555	0
235	20241014	150500	20981346	555	555	555	555	0
236	20241014	150400	20981346	555	555	555	555	0
237	20241014	150300	20981346	555	555	555	555	2
238	20241014	150200	20980236	556	556	556	556	1
239	20241014	150100	20979680	555	555	555	555	0
240	20241014	150000	20979680	555	555	555	555	0
241	20241014	145900	20979680	555	555	555	555	0
242	20241014	145800	20979680	555	555	555	555	0
243	20241014	145700	20979680	555	555	555	555	0
244	20241014	145600	20979680	555	555	555	555	0
245	20241014	145500	20979680	555	555	555	555	0
246	20241014	145400	20979680	555	555	555	555	961
247	20241014	145300	20446325	555	555	555	555	0
248	20241014	145200	20446325	555	555	555	555	0
249	20241014	145100	20446325	555	555	555	555	0
250	20241014	145000	20446325	555	555	555	555	2213
251	20241014	144900	19218110	556	556	556	556	0
252	20241014	144800	19218110	556	556	556	556	0
253	20241014	144700	19218110	556	556	556	556	0
254	20241014	144600	19218110	556	556	556	556	70
255	20241014	144500	19179190	556	556	556	556	50
256	20241014	144400	19151390	556	556	556	556	0
257	20241014	144300	19151390	556	556	556	556	0
258	20241014	144200	19151390	556	556	556	556	0
259	20241014	144100	19151390	556	556	556	556	0
260	20241014	144000	19151390	556	556	556	556	0
261	20241014	143900	19151390	556	556	556	556	0
262	20241014	143800	19151390	556	556	556	556	0
263	20241014	143700	19151390	556	556	556	556	0
264	20241014	143600	19151390	556	556	556	556	0
265	20241014	143500	19151390	556	556	556	556	0
266	20241014	143400	19151390	556	556	556	556	0
267	20241014	143300	19151390	556	556	556	556	0
268	20241014	143200	19151390	556	556	556	556	0
269	20241014	143100	19151390	556	555	556	555	6
270	20241014	143000	19148059	555	555	555	555	0
271	20241014	142900	19148059	555	555	555	555	0
272	20241014	142800	19148059	555	555	555	555	0
273	20241014	142700	19148059	555	555	555	555	0
274	20241014	142600	19148059	555	555	555	555	0
275	20241014	142500	19148059	555	555	555	555	11
276	20241014	142400	19141954	556	556	556	556	0
277	20241014	142300	19141954	556	556	556	556	0
278	20241014	142200	19141954	556	556	556	556	0
279	20241014	142100	19141954	556	556	556	556	0
280	20241014	142000	19141954	556	556	556	556	0
281	20241014	141900	19141954	556	556	556	556	0
282	20241014	141800	19141954	556	556	556	556	143
283	20241014	141700	19062446	556	556	556	556	0
284	20241014	141600	19062446	556	556	556	556	50
285	20241014	141500	19034646	556	556	556	556	0
286	20241014	141400	19034646	556	556	556	556	0
287	20241014	141300	19034646	556	556	556	556	0
288	20241014	141200	19034646	556	556	556	556	0
289	20241014	141100	19034646	556	556	556	556	0
290	20241014	141000	19034646	556	556	556	556	801
291	20241014	140900	18589290	557	557	557	557	0
292	20241014	140800	18589290	557	557	557	557	0
293	20241014	140700	18589290	557	557	557	557	0
294	20241014	140600	18589290	557	557	557	557	0
295	20241014	140500	18589290	557	557	557	557	0
296	20241014	140400	18589290	557	557	557	557	0
297	20241014	140300	18589290	557	557	557	557	0
298	20241014	140200	18589290	557	557	557	557	0
299	20241014	140100	18589290	557	557	557	557	0
300	20241014	140000	18589290	557	557	557	557	0
301	20241014	135900	18589290	557	557	557	557	0
302	20241014	135800	18589290	557	557	557	557	0
303	20241014	135700	18589290	557	557	557	557	1
304	20241014	135600	18588733	555	555	555	555	0
305	20241014	135500	18588733	555	555	555	555	10
306	20241014	135400	18583183	555	555	555	555	0
307	20241014	135300	18583183	555	557	557	555	15
308	20241014	135200	18574847	557	557	557	557	0
309	20241014	135100	18574847	557	557	557	557	0
310	20241014	135000	18574847	557	557	557	557	0
311	20241014	134900	18574847	557	557	557	557	100
312	20241014	134800	18519147	557	557	557	557	0
313	20241014	134700	18519147	557	557	557	557	0
314	20241014	134600	18519147	557	557	557	557	10
315	20241014	134500	18513577	557	557	557	557	0
316	20241014	134400	18513577	557	557	557	557	0
317	20241014	134300	18513577	557	557	557	557	0
318	20241014	134200	18513577	557	557	557	557	10
319	20241014	134100	18508007	557	557	557	557	1
320	20241014	134000	18507450	554	554	554	554	0
321	20241014	133900	18507450	554	554	554	554	0
322	20241014	133800	18507450	554	554	554	554	0
323	20241014	133700	18507450	554	554	554	554	0
324	20241014	133600	18507450	554	554	554	554	0
325	20241014	133500	18507450	554	554	554	554	0
326	20241014	133400	18507450	554	556	556	554	1436
327	20241014	133300	17711155	557	557	557	557	0
328	20241014	133200	17711155	557	557	557	557	0
329	20241014	133100	17711155	557	557	557	557	0
330	20241014	133000	17711155	557	557	557	557	0
331	20241014	132900	17711155	557	557	557	557	0
332	20241014	132800	17711155	557	557	557	557	0
333	20241014	132700	17711155	557	555	557	555	201
334	20241014	132600	17599598	556	556	556	556	0
335	20241014	132500	17599598	556	556	556	556	40
336	20241014	132400	17577358	556	556	556	556	0
337	20241014	132300	17577358	556	556	556	556	0
338	20241014	132200	17577358	556	556	556	556	0
339	20241014	132100	17577358	556	556	556	556	0
340	20241014	132000	17577358	556	556	556	556	0
341	20241014	131900	17577358	556	556	556	556	200
342	20241014	131800	17466158	555	555	555	555	0
343	20241014	131700	17466158	555	555	555	555	0
344	20241014	131600	17466158	555	555	555	555	0
345	20241014	131500	17466158	555	555	555	555	0
346	20241014	131400	17466158	555	555	555	555	0
347	20241014	131300	17466158	555	555	555	555	0
348	20241014	131200	17466158	555	555	555	555	335
349	20241014	131100	17280233	556	556	556	556	2156
350	20241014	131000	16081497	557	557	557	557	0
351	20241014	130900	16081497	557	557	557	557	0
352	20241014	130800	16081497	557	557	557	557	0
353	20241014	130700	16081497	557	557	557	557	0
354	20241014	130600	16081497	557	557	557	557	0
355	20241014	130500	16081497	557	557	557	557	0
356	20241014	130400	16081497	557	557	557	557	100
357	20241014	130300	16025797	557	557	557	557	106
358	20241014	130200	15966755	557	557	557	557	0
359	20241014	130100	15966755	557	557	557	557	0
360	20241014	130000	15966755	557	557	557	557	0
361	20241014	125900	15966755	557	557	557	557	1
362	20241014	125800	15966198	557	557	557	557	0
363	20241014	125700	15966198	557	557	557	557	1
364	20241014	125600	15965641	556	556	556	556	0
365	20241014	125500	15965641	556	556	556	556	0
366	20241014	125400	15965641	556	556	556	556	0
367	20241014	125300	15965641	556	556	556	556	0
368	20241014	125200	15965641	556	557	557	556	138
369	20241014	125100	15888912	557	557	557	557	0
370	20241014	125000	15888912	557	557	557	557	0
371	20241014	124900	15888912	557	557	557	557	0
372	20241014	124800	15888912	557	557	557	557	0
373	20241014	124700	15888912	557	557	557	557	0
374	20241014	124600	15888912	557	557	557	557	0
375	20241014	124500	15888912	557	557	557	557	0
376	20241014	124400	15888912	557	557	557	557	0
377	20241014	124300	15888912	557	557	557	557	0
378	20241014	124200	15888912	557	557	557	557	0
379	20241014	124100	15888912	557	557	557	557	1
380	20241014	124000	15888355	557	557	557	557	0
381	20241014	123900	15888355	557	557	557	557	0
382	20241014	123800	15888355	557	557	557	557	2
383	20241014	123700	15887241	557	557	557	557	0
384	20241014	123600	15887241	557	557	557	557	1
385	20241014	123500	15886684	557	557	557	557	0
386	20241014	123400	15886684	557	557	557	557	0
387	20241014	123300	15886684	557	557	557	557	0
388	20241014	123200	15886684	557	557	557	557	0
389	20241014	123100	15886684	557	557	557	557	0
390	20241014	123000	15886684	557	557	557	557	0
391	20241014	122900	15886684	557	557	557	557	0
392	20241014	122800	15886684	557	557	557	557	0
393	20241014	122700	15886684	557	557	557	557	0
394	20241014	122600	15886684	557	557	557	557	0
395	20241014	122500	15886684	557	557	557	557	0
396	20241014	122400	15886684	557	557	557	557	0
397	20241014	122300	15886684	557	557	557	557	0
398	20241014	122200	15886684	557	557	557	557	50
399	20241014	122100	15858834	557	557	557	557	50
400	20241014	122000	15830984	557	557	557	557	0
401	20241014	121900	15830984	557	557	557	557	0
402	20241014	121800	15830984	557	557	557	557	0
403	20241014	121700	15830984	557	557	557	557	0
404	20241014	121600	15830984	557	557	557	557	0
405	20241014	121500	15830984	557	557	557	557	0
406	20241014	121400	15830984	557	557	557	557	0
407	20241014	121300	15830984	557	557	557	557	0
408	20241014	121200	15830984	557	557	557	557	24
409	20241014	121100	15817616	557	557	557	557	15
410	20241014	121000	15809261	557	557	557	557	0
411	20241014	120900	15809261	557	557	557	557	50
412	20241014	120800	15781411	557	557	557	557	20
413	20241014	120700	15770271	557	557	557	557	0
414	20241014	120600	15770271	557	557	557	557	0
415	20241014	120500	15770271	557	557	557	557	0
416	20241014	120400	15770271	557	557	557	557	0
417	20241014	120300	15770271	557	557	557	557	0
418	20241014	120200	15770271	557	556	557	556	169
419	20241014	120100	15676306	557	557	557	557	0
420	20241014	120000	15676306	557	557	557	557	0
421	20241014	115900	15676306	557	557	557	557	0
422	20241014	115800	15676306	557	557	557	557	0
423	20241014	115700	15676306	557	557	557	557	0
424	20241014	115600	15676306	557	557	557	557	0
425	20241014	115500	15676306	557	557	557	557	0
426	20241014	115400	15676306	557	557	557	557	0
427	20241014	115300	15676306	557	557	557	557	0
428	20241014	115200	15676306	557	557	557	557	0
429	20241014	115100	15676306	557	557	557	557	0
430	20241014	115000	15676306	557	557	557	557	52
431	20241014	114900	15647342	557	557	557	557	1
432	20241014	114800	15646785	556	556	556	556	0
433	20241014	114700	15646785	556	556	556	556	0
434	20241014	114600	15646785	556	556	556	556	0
435	20241014	114500	15646785	556	556	556	556	0
436	20241014	114400	15646785	556	556	556	556	0
437	20241014	114300	15646785	556	556	556	556	0
438	20241014	114200	15646785	556	556	556	556	0
439	20241014	114100	15646785	556	556	556	556	0
440	20241014	114000	15646785	556	556	556	556	0
441	20241014	113900	15646785	556	556	556	556	0
442	20241014	113800	15646785	556	556	556	556	578
443	20241014	113700	15325417	557	557	557	557	0
444	20241014	113600	15325417	557	557	557	557	0
445	20241014	113500	15325417	557	557	557	557	0
446	20241014	113400	15325417	557	557	557	557	0
447	20241014	113300	15325417	557	557	557	557	7
448	20241014	113200	15321518	557	557	557	557	0
449	20241014	113100	15321518	557	557	557	557	0
450	20241014	113000	15321518	557	557	557	557	0
451	20241014	112900	15321518	557	557	557	557	0
452	20241014	112800	15321518	557	557	557	557	0
453	20241014	112700	15321518	557	557	557	557	0
454	20241014	112600	15321518	557	557	557	557	0
455	20241014	112500	15321518	557	557	557	557	0
456	20241014	112400	15321518	557	557	557	557	0
457	20241014	112300	15321518	557	557	557	557	0
458	20241014	112200	15321518	557	557	557	557	0
459	20241014	112100	15321518	557	557	557	557	0
460	20241014	112000	15321518	557	557	557	557	0
461	20241014	111900	15321518	557	557	557	557	0
462	20241014	111800	15321518	557	557	557	557	0
463	20241014	111700	15321518	557	557	557	557	1
464	20241014	111600	15320961	556	556	556	556	0
465	20241014	111500	15320961	556	556	556	556	0
466	20241014	111400	15320961	556	556	556	556	0
467	20241014	111300	15320961	556	556	556	556	0
468	20241014	111200	15320961	556	556	556	556	0
469	20241014	111100	15320961	556	556	556	556	0
470	20241014	111000	15320961	556	556	556	556	17
471	20241014	110900	15311509	557	557	557	557	0
472	20241014	110800	15311509	557	557	557	557	0
473	20241014	110700	15311509	557	557	557	557	1
474	20241014	110600	15310952	556	556	556	556	0
475	20241014	110500	15310952	556	556	556	556	0
476	20241014	110400	15310952	556	556	556	556	0
477	20241014	110300	15310952	556	556	556	556	0
478	20241014	110200	15310952	556	556	556	556	0
479	20241014	110100	15310952	556	556	556	556	0
480	20241014	110000	15310952	556	556	556	556	155
481	20241014	105900	15224772	555	555	555	555	0
482	20241014	105800	15224772	555	555	555	555	300
483	20241014	105700	15058272	556	556	556	556	1007
484	20241014	105600	14498380	556	556	556	556	100
485	20241014	105500	14442780	556	556	556	556	0
486	20241014	105400	14442780	556	556	556	556	50
487	20241014	105300	14414980	556	556	556	556	0
488	20241014	105200	14414980	556	556	556	556	0
489	20241014	105100	14414980	556	556	556	556	0
490	20241014	105000	14414980	556	556	556	556	100
491	20241014	104900	14359380	556	556	556	556	0
492	20241014	104800	14359380	556	556	556	556	27
493	20241014	104700	14344368	556	556	556	556	31
494	20241014	104600	14327132	557	557	557	557	1
495	20241014	104500	14326575	556	556	556	556	0
496	20241014	104400	14326575	556	556	556	556	0
497	20241014	104300	14326575	556	556	556	556	0
498	20241014	104200	14326575	556	556	556	556	0
499	20241014	104100	14326575	556	556	556	556	0
500	20241014	104000	14326575	556	556	556	556	0
501	20241014	103900	14326575	556	556	556	556	0
502	20241014	103800	14326575	556	556	556	556	0
503	20241014	103700	14326575	556	556	556	556	0
504	20241014	103600	14326575	556	556	556	556	0
505	20241014	103500	14326575	556	556	556	556	0
506	20241014	103400	14326575	556	556	556	556	0
507	20241014	103300	14326575	556	556	556	556	0
508	20241014	103200	14326575	556	556	556	556	73
509	20241014	103100	14285987	555	555	555	555	0
510	20241014	103000	14285987	555	555	555	555	99
511	20241014	102900	14231042	556	556	556	556	0
512	20241014	102800	14231042	556	556	556	556	0
513	20241014	102700	14231042	556	556	556	556	0
514	20241014	102600	14231042	556	556	556	556	0
515	20241014	102500	14231042	556	557	557	556	762
516	20241014	102400	13807233	557	557	557	557	0
517	20241014	102300	13807233	557	557	557	557	2
518	20241014	102200	13806119	557	557	557	557	0
519	20241014	102100	13806119	557	557	557	557	0
520	20241014	102000	13806119	557	557	557	557	0
521	20241014	101900	13806119	557	557	557	557	0
522	20241014	101800	13806119	557	557	557	557	0
523	20241014	101700	13806119	557	557	557	557	501
524	20241014	101600	13527062	558	558	558	558	0
525	20241014	101500	13527062	558	558	558	558	1000
526	20241014	101400	12969062	558	558	558	558	0
527	20241014	101300	12969062	558	558	558	558	0
528	20241014	101200	12969062	558	558	558	558	0
529	20241014	101100	12969062	558	558	558	558	0
530	20241014	101000	12969062	558	558	558	558	0
531	20241014	100900	12969062	558	558	558	558	0
532	20241014	100800	12969062	558	558	558	558	219
533	20241014	100700	12846860	558	558	558	558	10
534	20241014	100600	12841280	558	558	558	558	0
535	20241014	100500	12841280	558	558	558	558	27
536	20241014	100400	12826214	558	558	558	558	100
537	20241014	100300	12770414	558	558	558	558	11
538	20241014	100200	12764276	558	558	558	558	2
539	20241014	100100	12763160	558	558	558	558	13
540	20241014	100000	12755906	558	558	558	558	0
541	20241014	095900	12755906	558	558	558	558	0
542	20241014	095800	12755906	558	558	558	558	0
543	20241014	095700	12755906	558	558	558	558	1
544	20241014	095600	12755348	558	558	558	558	0
545	20241014	095500	12755348	558	558	558	558	0
546	20241014	095400	12755348	558	558	558	558	0
547	20241014	095300	12755348	558	558	558	558	0
548	20241014	095200	12755348	558	558	558	558	1
549	20241014	095100	12754790	556	556	556	556	0
550	20241014	095000	12754790	556	556	556	556	0
551	20241014	094900	12754790	556	556	556	556	0
552	20241014	094800	12754790	556	556	556	556	0
553	20241014	094700	12754790	556	558	558	556	1204
554	20241014	094600	12085329	557	558	558	557	98
555	20241014	094500	12030655	558	558	558	558	37
556	20241014	094400	12010009	558	558	558	558	1
557	20241014	094300	12009451	558	558	558	558	0
558	20241014	094200	12009451	558	558	558	558	0
559	20241014	094100	12009451	558	558	558	558	0
560	20241014	094000	12009451	558	558	558	558	0
561	20241014	093900	12009451	558	558	558	558	34
562	20241014	093800	11990479	558	558	558	558	1377
563	20241014	093700	11222113	558	558	558	558	8919
564	20241014	093600	6245311	558	558	558	558	0
565	20241014	093500	6245311	558	558	558	558	0
566	20241014	093400	6245311	558	558	558	558	500
567	20241014	093300	5966311	558	558	558	558	500
568	20241014	093200	5687311	558	558	558	558	360
569	20241014	093100	5486431	558	558	558	558	1000
570	20241014	093000	4928431	558	558	558	558	4000
571	20241014	092900	2696431	558	558	558	558	344
572	20241014	092800	2504479	558	559	559	558	433
573	20241014	092700	2262822	560	560	560	560	1305
574	20241014	092600	1532022	560	560	560	560	0
575	20241014	092500	1532022	560	560	560	560	0
576	20241014	092400	1532022	560	560	560	560	49
577	20241014	092300	1504582	560	560	560	560	6
578	20241014	092200	1501222	560	560	560	560	4
579	20241014	092100	1498982	560	560	560	560	10
580	20241014	092000	1493382	560	560	560	560	0
581	20241014	091900	1493382	560	560	560	560	0
582	20241014	091800	1493382	560	560	560	560	100
583	20241014	091700	1437382	560	560	560	560	0
584	20241014	091600	1437382	560	560	560	560	0
585	20241014	091500	1437382	560	560	560	560	20
586	20241014	091400	1426182	559	559	559	559	0
587	20241014	091300	1426182	559	559	559	559	46
588	20241014	091200	1400468	560	560	560	560	25
589	20241014	091100	1386468	561	561	561	561	2
590	20241014	091000	1385346	561	561	561	561	5
591	20241014	090900	1382541	560	560	560	560	0
592	20241014	090800	1382541	560	560	560	560	515
593	20241014	090700	1094141	559	559	559	559	243
594	20241014	090600	958304	557	557	557	557	0
595	20241014	090500	958304	557	557	557	557	0
596	20241014	090400	958304	557	557	557	557	0
597	20241014	090300	958304	557	557	557	557	0
598	20241014	090200	958304	557	559	559	557	1096
599	20241014	090100	345832	556	556	556	556	0
600	20241014	090000	345832	556	556	556	556	622