KissMeData/009440/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	185300	90334770	969	969	969	969	2337
3	20241011	185200	90334770	969	969	969	969	0
4	20241011	185100	90334770	969	969	969	969	0
5	20241011	185000	90334770	969	969	969	969	0
6	20241011	184900	90334770	969	969	969	969	0
7	20241011	184800	90334770	969	969	969	969	0
8	20241011	184700	90334770	969	969	969	969	0
9	20241011	184600	90334770	969	969	969	969	0
10	20241011	184500	90334770	969	969	969	969	0
11	20241011	184400	90334770	969	969	969	969	0
12	20241011	184300	90334770	969	969	969	969	0
13	20241011	184200	90334770	969	969	969	969	0
14	20241011	184100	90334770	969	969	969	969	0
15	20241011	184000	90334770	969	969	969	969	0
16	20241011	183900	90334770	969	969	969	969	0
17	20241011	183800	90334770	969	969	969	969	0
18	20241011	183700	90334770	969	969	969	969	0
19	20241011	183600	90334770	969	969	969	969	0
20	20241011	183500	90334770	969	969	969	969	0
21	20241011	183400	90334770	969	969	969	969	0
22	20241011	183300	90334770	969	969	969	969	0
23	20241011	183200	90334770	969	969	969	969	0
24	20241011	183100	90334770	969	969	969	969	0
25	20241011	183000	90334770	969	969	969	969	0
26	20241011	182900	90334770	969	969	969	969	0
27	20241011	182800	90334770	969	969	969	969	0
28	20241011	182700	90334770	969	969	969	969	0
29	20241011	182600	90334770	969	969	969	969	0
30	20241011	182500	90334770	969	969	969	969	0
31	20241011	182400	90334770	969	969	969	969	0
32	20241011	182300	90334770	969	969	969	969	2337
33	20241011	182200	90334770	969	969	969	969	0
34	20241011	182100	90334770	969	969	969	969	0
35	20241011	182000	90334770	969	969	969	969	0
36	20241011	181900	90334770	969	969	969	969	0
37	20241011	181800	90334770	969	969	969	969	0
38	20241011	181700	90334770	969	969	969	969	0
39	20241011	181600	90334770	969	969	969	969	0
40	20241011	181500	90334770	969	969	969	969	0
41	20241011	181400	90334770	969	969	969	969	0
42	20241011	181300	90334770	969	969	969	969	0
43	20241011	181200	90334770	969	969	969	969	0
44	20241011	181100	90334770	969	969	969	969	0
45	20241011	181000	90334770	969	969	969	969	0
46	20241011	180900	90334770	969	969	969	969	0
47	20241011	180800	90334770	969	969	969	969	0
48	20241011	180700	90334770	969	969	969	969	0
49	20241011	180600	90334770	969	969	969	969	0
50	20241011	180500	90334770	969	969	969	969	0
51	20241011	180400	90334770	969	969	969	969	0
52	20241011	180300	90334770	969	969	969	969	0
53	20241011	180200	90334770	969	969	969	969	0
54	20241011	180100	90334770	969	969	969	969	0
55	20241011	180000	90334770	969	969	969	969	0
56	20241011	175900	90334770	969	969	969	969	0
57	20241011	175800	90334770	969	969	969	969	0
58	20241011	175700	90334770	969	969	969	969	0
59	20241011	175600	90334770	969	969	969	969	0
60	20241011	175500	90334770	969	969	969	969	0
61	20241011	175400	90334770	969	969	969	969	0
62	20241011	175300	90334770	969	969	969	969	2337
63	20241011	175200	90334770	969	969	969	969	0
64	20241011	175100	90334770	969	969	969	969	0
65	20241011	175000	90334770	969	969	969	969	0
66	20241011	174900	90334770	969	969	969	969	0
67	20241011	174800	90334770	969	969	969	969	0
68	20241011	174700	90334770	969	969	969	969	0
69	20241011	174600	90334770	969	969	969	969	0
70	20241011	174500	90334770	969	969	969	969	0
71	20241011	174400	90334770	969	969	969	969	0
72	20241011	174300	90334770	969	969	969	969	0
73	20241011	174200	90334770	969	969	969	969	0
74	20241011	174100	90334770	969	969	969	969	0
75	20241011	174000	90334770	969	969	969	969	0
76	20241011	173900	90334770	969	969	969	969	0
77	20241011	173800	90334770	969	969	969	969	0
78	20241011	173700	90334770	969	969	969	969	0
79	20241011	173600	90334770	969	969	969	969	0
80	20241011	173500	90334770	969	969	969	969	0
81	20241011	173400	90334770	969	969	969	969	0
82	20241011	173300	90334770	969	969	969	969	0
83	20241011	173200	90334770	969	969	969	969	0
84	20241011	173100	90334770	969	969	969	969	0
85	20241011	173000	90334770	969	969	969	969	0
86	20241011	172900	90334770	969	969	969	969	0
87	20241011	172800	90334770	969	969	969	969	0
88	20241011	172700	90334770	969	969	969	969	0
89	20241011	172600	90334770	969	969	969	969	0
90	20241011	172500	90334770	969	969	969	969	0
91	20241011	172400	90334770	969	969	969	969	0
92	20241011	172300	90334770	969	969	969	969	2337
93	20241011	172200	90334770	969	969	969	969	0
94	20241011	172100	90334770	969	969	969	969	0
95	20241011	172000	90334770	969	969	969	969	0
96	20241011	171900	90334770	969	969	969	969	0
97	20241011	171800	90334770	969	969	969	969	0
98	20241011	171700	90334770	969	969	969	969	0
99	20241011	171600	90334770	969	969	969	969	0
100	20241011	171500	90334770	969	969	969	969	0
101	20241011	171400	90334770	969	969	969	969	0
102	20241011	171300	90334770	969	969	969	969	0
103	20241011	171200	90334770	969	969	969	969	0
104	20241011	171100	90334770	969	969	969	969	0
105	20241011	171000	90334770	969	969	969	969	0
106	20241011	170900	90334770	969	969	969	969	0
107	20241011	170800	90334770	969	969	969	969	0
108	20241011	170700	90334770	969	969	969	969	0
109	20241011	170600	90334770	969	969	969	969	0
110	20241011	170500	90334770	969	969	969	969	0
111	20241011	170400	90334770	969	969	969	969	0
112	20241011	170300	90334770	969	969	969	969	0
113	20241011	170200	90334770	969	969	969	969	0
114	20241011	170100	90334770	969	969	969	969	0
115	20241011	170000	90334770	969	969	969	969	0
116	20241011	165900	90334770	969	969	969	969	0
117	20241011	165800	90334770	969	969	969	969	0
118	20241011	165700	90334770	969	969	969	969	0
119	20241011	165600	90334770	969	969	969	969	0
120	20241011	165500	90334770	969	969	969	969	0
121	20241011	165400	90334770	969	969	969	969	0
122	20241011	165300	90334770	969	969	969	969	2337
123	20241011	165200	90334770	969	969	969	969	0
124	20241011	165100	90334770	969	969	969	969	0
125	20241011	165000	90334770	969	969	969	969	0
126	20241011	164900	90334770	969	969	969	969	0
127	20241011	164800	90334770	969	969	969	969	0
128	20241011	164700	90334770	969	969	969	969	0
129	20241011	164600	90334770	969	969	969	969	0
130	20241011	164500	90334770	969	969	969	969	0
131	20241011	164400	90334770	969	969	969	969	0
132	20241011	164300	90334770	969	969	969	969	0
133	20241011	164200	90334770	969	969	969	969	0
134	20241011	164100	90334770	969	969	969	969	0
135	20241011	164000	90334770	969	969	969	969	0
136	20241011	163900	90334770	969	969	969	969	0
137	20241011	163800	90334770	969	969	969	969	0
138	20241011	163700	90334770	969	969	969	969	0
139	20241011	163600	90334770	969	969	969	969	0
140	20241011	163500	90334770	969	969	969	969	0
141	20241011	163400	90334770	969	969	969	969	0
142	20241011	163300	90334770	969	969	969	969	0
143	20241011	163200	90334770	969	969	969	969	0
144	20241011	163100	90334770	969	969	969	969	0
145	20241011	163000	90334770	969	969	969	969	0
146	20241011	162900	90334770	969	969	969	969	0
147	20241011	162800	90334770	969	969	969	969	0
148	20241011	162700	90334770	969	969	969	969	0
149	20241011	162600	90334770	969	969	969	969	0
150	20241011	162500	90334770	969	969	969	969	0
151	20241011	162400	90334770	969	969	969	969	0
152	20241011	162300	90334770	969	969	969	969	2337
153	20241011	162200	90334770	969	969	969	969	0
154	20241011	162100	90334770	969	969	969	969	0
155	20241011	162000	90334770	969	969	969	969	0
156	20241011	161900	90334770	969	969	969	969	0
157	20241011	161800	90334770	969	969	969	969	0
158	20241011	161700	90334770	969	969	969	969	0
159	20241011	161600	90334770	969	969	969	969	0
160	20241011	161500	90334770	969	969	969	969	0
161	20241011	161400	90334770	969	969	969	969	0
162	20241011	161300	90334770	969	969	969	969	0
163	20241011	161200	90334770	969	969	969	969	0
164	20241011	161100	90334770	969	969	969	969	0
165	20241011	161000	90334770	969	969	969	969	0
166	20241011	160900	90334770	969	969	969	969	0
167	20241011	160800	90334770	969	969	969	969	0
168	20241011	160700	90334770	969	969	969	969	0
169	20241011	160600	90334770	969	969	969	969	0
170	20241011	160500	90334770	969	969	969	969	0
171	20241011	160400	90334770	969	969	969	969	0
172	20241011	160300	90334770	969	969	969	969	0
173	20241011	160200	90334770	969	969	969	969	0
174	20241011	160100	90334770	969	969	969	969	0
175	20241011	160000	90334770	969	969	969	969	0
176	20241011	155900	90334770	969	969	969	969	0
177	20241011	155800	90334770	969	969	969	969	0
178	20241011	155700	90334770	969	969	969	969	0
179	20241011	155600	90334770	969	969	969	969	0
180	20241011	155500	90334770	969	969	969	969	0
181	20241011	155400	90334770	969	969	969	969	0
182	20241011	155300	90334770	969	969	969	969	2337
183	20241011	155200	90334770	969	969	969	969	0
184	20241011	155100	90334770	969	969	969	969	0
185	20241011	155000	90334770	969	969	969	969	0
186	20241011	154900	90334770	969	969	969	969	0
187	20241011	154800	90334770	969	969	969	969	0
188	20241011	154700	90334770	969	969	969	969	0
189	20241011	154600	90334770	969	969	969	969	0
190	20241011	154500	90334770	969	969	969	969	0
191	20241011	154400	90334770	969	969	969	969	0
192	20241011	154300	90334770	969	969	969	969	0
193	20241011	154200	90334770	969	969	969	969	0
194	20241011	154100	90334770	969	969	969	969	0
195	20241011	154000	90334770	969	969	969	969	0
196	20241011	153900	90334770	969	969	969	969	0
197	20241011	153800	90334770	969	969	969	969	0
198	20241011	153700	90334770	969	969	969	969	0
199	20241011	153600	90334770	969	969	969	969	0
200	20241011	153500	90334770	969	969	969	969	0
201	20241011	153400	90334770	969	969	969	969	0
202	20241011	153300	90334770	969	969	969	969	0
203	20241011	153200	90334770	969	969	969	969	0
204	20241011	153100	90334770	969	969	969	969	0
205	20241011	153000	90334770	969	969	969	969	2337
206	20241011	152900	88070217	969	969	969	969	0
207	20241011	152800	88070217	969	969	969	969	0
208	20241011	152700	88070217	969	969	969	969	0
209	20241011	152600	88070217	969	969	969	969	0
210	20241011	152500	88070217	969	969	969	969	0
211	20241011	152400	88070217	969	969	969	969	0
212	20241011	152300	88070217	969	969	969	969	0
213	20241011	152200	88070217	969	969	969	969	0
214	20241011	152100	88070217	969	969	969	969	0
215	20241011	152000	88070217	969	969	969	969	0
216	20241011	151900	88070217	969	969	969	969	0
217	20241011	151800	88070217	969	969	969	969	1
218	20241011	151700	88069248	962	969	969	962	414
219	20241011	151600	87670570	964	965	965	964	30
220	20241011	151500	87641630	969	965	969	965	4879
221	20241011	151400	82919345	964	960	964	960	196
222	20241011	151300	82731007	958	958	958	958	483
223	20241011	151200	82268293	960	949	960	949	10425
224	20241011	151100	72268890	949	946	949	946	1343
225	20241011	151000	70994698	945	940	945	940	3690
226	20241011	150900	67524926	938	931	938	931	2523
227	20241011	150800	65161565	931	931	931	931	21
228	20241011	150700	65142014	931	931	931	931	9
229	20241011	150600	65133635	933	933	933	933	0
230	20241011	150500	65133635	933	933	933	933	104
231	20241011	150400	65036603	930	931	933	930	1597
232	20241011	150300	63550537	933	933	933	933	106
233	20241011	150200	63451639	932	931	932	931	492
234	20241011	150100	62993491	930	930	930	930	0
235	20241011	150000	62993491	930	930	930	930	0
236	20241011	145900	62993491	930	930	930	930	0
237	20241011	145800	62993491	930	930	930	930	0
238	20241011	145700	62993491	930	930	930	930	392
239	20241011	145600	62628931	931	930	931	930	219
240	20241011	145500	62425159	931	930	931	930	224
241	20241011	145400	62216818	929	929	929	929	56
242	20241011	145300	62164794	929	929	929	929	1
243	20241011	145200	62163865	929	929	929	929	0
244	20241011	145100	62163865	929	929	929	929	0
245	20241011	145000	62163865	929	929	929	929	0
246	20241011	144900	62163865	929	929	929	929	3210
247	20241011	144800	59181775	929	929	929	929	0
248	20241011	144700	59181775	929	929	929	929	0
249	20241011	144600	59181775	929	929	929	929	0
250	20241011	144500	59181775	929	929	929	929	30
251	20241011	144400	59153905	929	929	929	929	0
252	20241011	144300	59153905	929	929	929	929	0
253	20241011	144200	59153905	929	929	929	929	0
254	20241011	144100	59153905	929	929	929	929	0
255	20241011	144000	59153905	929	929	929	929	215
256	20241011	143900	58954170	929	929	929	929	300
257	20241011	143800	58675470	928	927	928	927	624
258	20241011	143700	58096748	926	926	926	926	1
259	20241011	143600	58095822	927	927	927	927	0
260	20241011	143500	58095822	927	927	927	927	0
261	20241011	143400	58095822	927	924	927	923	1266
262	20241011	143300	56922669	923	923	923	923	54
263	20241011	143200	56872827	923	923	923	923	0
264	20241011	143100	56872827	923	923	923	923	548
265	20241011	143000	56367023	923	923	923	923	2846
266	20241011	142900	53740165	924	924	924	924	21
267	20241011	142800	53720761	926	926	926	926	0
268	20241011	142700	53720761	926	926	926	926	1
269	20241011	142600	53719835	927	927	927	927	0
270	20241011	142500	53719835	927	927	927	927	1
271	20241011	142400	53718908	928	928	928	928	0
272	20241011	142300	53718908	928	928	928	928	0
273	20241011	142200	53718908	928	928	928	928	0
274	20241011	142100	53718908	928	928	928	928	184
275	20241011	142000	53548156	926	926	926	926	251
276	20241011	141900	53315730	919	920	923	919	17
277	20241011	141800	53300046	922	921	922	921	7
278	20241011	141700	53293596	922	922	922	922	439
279	20241011	141600	52888838	922	922	922	922	421
280	20241011	141500	52500676	921	921	921	921	1
281	20241011	141400	52499755	921	921	921	921	0
282	20241011	141300	52499755	921	921	921	921	0
283	20241011	141200	52499755	921	921	921	921	1
284	20241011	141100	52498834	922	922	922	922	34
285	20241011	141000	52467486	920	920	920	920	0
286	20241011	140900	52467486	920	921	921	920	2012
287	20241011	140800	50616440	922	922	922	922	0
288	20241011	140700	50616440	922	922	922	922	1584
289	20241011	140600	49155992	922	922	922	922	292
290	20241011	140500	48886768	922	922	922	922	293
291	20241011	140400	48616622	922	922	922	922	1
292	20241011	140300	48615700	921	923	923	921	3
293	20241011	140200	48612934	924	924	924	924	1
294	20241011	140100	48612010	924	924	924	924	2
295	20241011	140000	48610162	925	920	925	920	27
296	20241011	135900	48585272	925	925	925	925	0
297	20241011	135800	48585272	925	920	925	918	4
298	20241011	135700	48581590	921	909	925	909	6
299	20241011	135600	48576096	926	927	927	907	3279
300	20241011	135500	45582604	927	927	927	927	1
301	20241011	135400	45581677	925	925	925	925	0
302	20241011	135300	45581677	925	925	925	925	1
303	20241011	135200	45580752	917	920	920	916	1570
304	20241011	135100	44140682	919	923	923	919	1134
305	20241011	135000	43097090	921	921	921	921	0
306	20241011	134900	43097090	921	925	925	921	4817
307	20241011	134800	38653116	925	925	925	924	166
308	20241011	134700	38499687	926	933	933	926	6668
309	20241011	134600	32297534	934	935	935	934	2
310	20241011	134500	32295665	932	933	933	932	700
311	20241011	134400	31643263	933	933	933	933	2
312	20241011	134300	31641397	938	938	938	938	111
313	20241011	134200	31537279	931	931	931	931	0
314	20241011	134100	31537279	931	931	931	931	360
315	20241011	134000	31202119	931	935	935	931	200
316	20241011	133900	31015804	937	937	937	937	0
317	20241011	133800	31015804	937	937	937	937	0
318	20241011	133700	31015804	937	937	937	937	1
319	20241011	133600	31014867	938	939	939	938	2
320	20241011	133500	31012990	939	939	939	939	1
321	20241011	133400	31012051	940	940	940	940	0
322	20241011	133300	31012051	940	940	940	940	0
323	20241011	133200	31012051	940	940	940	940	0
324	20241011	133100	31012051	940	940	940	940	10
325	20241011	133000	31002651	939	939	939	939	2
326	20241011	132900	31000773	940	939	940	939	11
327	20241011	132800	30990434	940	940	940	940	0
328	20241011	132700	30990434	940	940	940	940	0
329	20241011	132600	30990434	940	939	940	939	10
330	20241011	132500	30981042	934	934	934	934	0
331	20241011	132400	30981042	934	937	937	934	227
332	20241011	132300	30768984	938	938	938	938	0
333	20241011	132200	30768984	938	938	938	938	0
334	20241011	132100	30768984	938	938	938	938	2
335	20241011	132000	30767108	938	936	938	935	4
336	20241011	131900	30763364	935	935	935	935	0
337	20241011	131800	30763364	935	938	938	935	90
338	20241011	131700	30679202	939	939	939	939	0
339	20241011	131600	30679202	939	939	939	939	2
340	20241011	131500	30677324	939	939	939	939	4
341	20241011	131400	30673568	939	939	939	939	0
342	20241011	131300	30673568	939	939	939	939	0
343	20241011	131200	30673568	939	939	939	939	0
344	20241011	131100	30673568	939	939	939	939	0
345	20241011	131000	30673568	939	939	939	939	0
346	20241011	130900	30673568	939	939	939	939	6
347	20241011	130800	30667934	940	940	940	940	0
348	20241011	130700	30667934	940	940	940	940	0
349	20241011	130600	30667934	940	940	940	940	0
350	20241011	130500	30667934	940	940	940	940	0
351	20241011	130400	30667934	940	940	940	940	0
352	20241011	130300	30667934	940	940	940	940	1
353	20241011	130200	30666994	939	939	939	939	0
354	20241011	130100	30666994	939	939	939	939	0
355	20241011	130000	30666994	939	939	939	939	0
356	20241011	125900	30666994	939	939	939	939	0
357	20241011	125800	30666994	939	939	939	939	0
358	20241011	125700	30666994	939	939	939	939	3
359	20241011	125600	30664177	940	940	940	940	0
360	20241011	125500	30664177	940	940	940	940	0
361	20241011	125400	30664177	940	940	940	940	3
362	20241011	125300	30661357	939	939	939	939	0
363	20241011	125200	30661357	939	939	939	939	0
364	20241011	125100	30661357	939	939	939	939	0
365	20241011	125000	30661357	939	939	939	939	0
366	20241011	124900	30661357	939	939	939	939	5
367	20241011	124800	30656662	939	939	939	939	0
368	20241011	124700	30656662	939	939	939	939	0
369	20241011	124600	30656662	939	939	939	939	0
370	20241011	124500	30656662	939	939	939	939	0
371	20241011	124400	30656662	939	939	939	939	0
372	20241011	124300	30656662	939	939	939	939	0
373	20241011	124200	30656662	939	939	939	939	7
374	20241011	124100	30650089	939	939	939	939	4
375	20241011	124000	30646333	939	939	939	939	1
376	20241011	123900	30645394	939	939	939	939	5
377	20241011	123800	30640699	939	939	939	939	0
378	20241011	123700	30640699	939	939	939	939	0
379	20241011	123600	30640699	939	939	939	939	60
380	20241011	123500	30584359	939	939	939	939	0
381	20241011	123400	30584359	939	939	939	939	0
382	20241011	123300	30584359	939	939	939	939	0
383	20241011	123200	30584359	939	939	939	939	0
384	20241011	123100	30584359	939	939	939	939	0
385	20241011	123000	30584359	939	939	939	939	0
386	20241011	122900	30584359	939	939	939	939	0
387	20241011	122800	30584359	939	939	939	939	0
388	20241011	122700	30584359	939	939	939	939	0
389	20241011	122600	30584359	939	939	939	939	0
390	20241011	122500	30584359	939	939	939	939	0
391	20241011	122400	30584359	939	939	939	939	0
392	20241011	122300	30584359	939	939	939	939	61
393	20241011	122200	30527080	939	939	939	939	0
394	20241011	122100	30527080	939	939	939	939	0
395	20241011	122000	30527080	939	939	939	939	0
396	20241011	121900	30527080	939	939	939	939	0
397	20241011	121800	30527080	939	939	939	939	0
398	20241011	121700	30527080	939	939	939	939	0
399	20241011	121600	30527080	939	939	939	939	0
400	20241011	121500	30527080	939	939	939	939	0
401	20241011	121400	30527080	939	939	939	939	0
402	20241011	121300	30527080	939	939	939	939	1
403	20241011	121200	30526141	940	940	940	940	0
404	20241011	121100	30526141	940	940	940	940	0
405	20241011	121000	30526141	940	940	940	940	0
406	20241011	120900	30526141	940	940	940	940	0
407	20241011	120800	30526141	940	940	940	940	0
408	20241011	120700	30526141	940	940	940	940	0
409	20241011	120600	30526141	940	940	940	940	0
410	20241011	120500	30526141	940	940	940	940	0
411	20241011	120400	30526141	940	940	940	940	0
412	20241011	120300	30526141	940	940	940	940	40
413	20241011	120200	30488541	940	940	940	940	0
414	20241011	120100	30488541	940	940	940	940	0
415	20241011	120000	30488541	940	940	940	940	0
416	20241011	115900	30488541	940	937	940	937	2753
417	20241011	115800	27904219	937	937	937	937	10
418	20241011	115700	27894849	935	935	935	935	11
419	20241011	115600	27884564	935	935	935	935	21
420	20241011	115500	27864929	935	935	935	935	0
421	20241011	115400	27864929	935	935	935	935	0
422	20241011	115300	27864929	935	935	935	935	0
423	20241011	115200	27864929	935	935	935	935	0
424	20241011	115100	27864929	935	935	935	935	0
425	20241011	115000	27864929	935	935	935	935	10
426	20241011	114900	27855579	934	934	934	934	0
427	20241011	114800	27855579	934	934	934	934	0
428	20241011	114700	27855579	934	934	934	934	0
429	20241011	114600	27855579	934	934	934	934	0
430	20241011	114500	27855579	934	935	935	934	2
431	20241011	114400	27853710	935	935	935	935	30
432	20241011	114300	27825660	935	935	935	935	10
433	20241011	114200	27816310	934	934	934	934	94
434	20241011	114100	27728514	934	934	934	934	1
435	20241011	114000	27727580	935	935	935	935	0
436	20241011	113900	27727580	935	935	935	935	0
437	20241011	113800	27727580	935	935	935	935	0
438	20241011	113700	27727580	935	935	935	935	0
439	20241011	113600	27727580	935	932	935	930	1515
440	20241011	113500	26318609	933	933	933	933	1
441	20241011	113400	26317676	934	934	934	934	5
442	20241011	113300	26313006	934	934	934	934	1
443	20241011	113200	26312072	934	934	934	934	0
444	20241011	113100	26312072	934	934	934	934	0
445	20241011	113000	26312072	934	934	934	934	0
446	20241011	112900	26312072	934	934	934	934	0
447	20241011	112800	26312072	934	934	934	934	0
448	20241011	112700	26312072	934	934	934	934	0
449	20241011	112600	26312072	934	934	935	934	12
450	20241011	112500	26300854	936	936	936	936	0
451	20241011	112400	26300854	936	936	936	936	0
452	20241011	112300	26300854	936	936	936	936	0
453	20241011	112200	26300854	936	936	936	936	0
454	20241011	112100	26300854	936	936	936	936	0
455	20241011	112000	26300854	936	936	936	936	0
456	20241011	111900	26300854	936	936	936	936	20
457	20241011	111800	26282134	936	930	936	930	169
458	20241011	111700	26124904	930	930	930	930	0
459	20241011	111600	26124904	930	928	930	928	2771
460	20241011	111500	23548672	927	927	927	927	0
461	20241011	111400	23548672	927	927	927	927	10
462	20241011	111300	23539402	927	927	927	927	0
463	20241011	111200	23539402	927	927	927	927	0
464	20241011	111100	23539402	927	927	927	927	0
465	20241011	111000	23539402	927	927	927	927	0
466	20241011	110900	23539402	927	927	927	927	0
467	20241011	110800	23539402	927	927	927	927	44
468	20241011	110700	23498614	927	927	927	927	0
469	20241011	110600	23498614	927	927	927	927	0
470	20241011	110500	23498614	927	927	927	927	0
471	20241011	110400	23498614	927	927	927	927	0
472	20241011	110300	23498614	927	927	927	927	0
473	20241011	110200	23498614	927	927	927	927	146
474	20241011	110100	23363272	926	926	926	926	41
475	20241011	110000	23325306	927	927	927	927	307
476	20241011	105900	23040717	928	928	928	928	0
477	20241011	105800	23040717	928	928	928	928	0
478	20241011	105700	23040717	928	928	928	928	0
479	20241011	105600	23040717	928	928	928	928	0
480	20241011	105500	23040717	928	928	928	928	0
481	20241011	105400	23040717	928	928	928	928	0
482	20241011	105300	23040717	928	928	928	928	0
483	20241011	105200	23040717	928	928	928	928	0
484	20241011	105100	23040717	928	928	928	928	111
485	20241011	105000	22937709	928	928	928	928	0
486	20241011	104900	22937709	928	928	928	928	420
487	20241011	104800	22547949	928	928	928	928	0
488	20241011	104700	22547949	928	929	929	928	815
489	20241011	104600	21791619	928	928	928	928	0
490	20241011	104500	21791619	928	928	928	928	0
491	20241011	104400	21791619	928	928	928	928	0
492	20241011	104300	21791619	928	928	928	928	13
493	20241011	104200	21779555	929	929	929	929	0
494	20241011	104100	21779555	929	930	930	929	28
495	20241011	104000	21753533	929	928	929	928	35
496	20241011	103900	21721021	929	933	933	928	1737
497	20241011	103800	20108015	930	931	931	930	2
498	20241011	103700	20106154	931	933	933	931	1622
499	20241011	103600	18593264	934	934	935	934	103
500	20241011	103500	18496962	934	934	935	934	6
501	20241011	103400	18491355	933	933	933	933	0
502	20241011	103300	18491355	933	933	933	933	0
503	20241011	103200	18491355	933	933	933	933	0
504	20241011	103100	18491355	933	933	933	933	15
505	20241011	103000	18477360	933	933	933	933	0
506	20241011	102900	18477360	933	933	933	933	0
507	20241011	102800	18477360	933	933	933	933	0
508	20241011	102700	18477360	933	933	933	933	1
509	20241011	102600	18476427	933	933	933	933	6
510	20241011	102500	18470829	933	934	934	933	5
511	20241011	102400	18466161	934	934	934	934	74
512	20241011	102300	18397045	934	934	934	934	2
513	20241011	102200	18395177	934	935	935	934	2
514	20241011	102100	18393308	935	934	936	934	34
515	20241011	102000	18361518	934	934	934	934	0
516	20241011	101900	18361518	934	936	937	928	49
517	20241011	101800	18315879	935	935	935	931	1002
518	20241011	101700	17379481	932	932	932	932	1
519	20241011	101600	17378549	928	928	928	928	2
520	20241011	101500	17376693	928	928	928	928	3
521	20241011	101400	17373909	936	936	936	936	36
522	20241011	101300	17340213	936	936	936	936	0
523	20241011	101200	17340213	936	936	936	936	26
524	20241011	101100	17315877	936	936	936	936	106
525	20241011	101000	17216661	936	936	936	936	0
526	20241011	100900	17216661	936	936	936	936	0
527	20241011	100800	17216661	936	935	936	935	83
528	20241011	100700	17139038	934	933	934	933	60
529	20241011	100600	17083008	931	931	931	931	0
530	20241011	100500	17083008	931	929	931	928	1102
531	20241011	100400	16058051	927	926	927	926	120
532	20241011	100300	15946831	925	925	925	925	20
533	20241011	100200	15928331	924	924	924	924	75
534	20241011	100100	15859031	924	925	925	924	4
535	20241011	100000	15855332	923	923	923	923	100
536	20241011	095900	15763032	923	923	923	923	15
537	20241011	095800	15749187	923	923	923	923	0
538	20241011	095700	15749187	923	923	923	923	36
539	20241011	095600	15715959	923	923	923	923	0
540	20241011	095500	15715959	923	923	923	923	0
541	20241011	095400	15715959	923	923	923	923	0
542	20241011	095300	15715959	923	923	923	923	1
543	20241011	095200	15715036	924	925	925	924	103
544	20241011	095100	15619762	923	919	923	919	2
545	20241011	095000	15617920	918	922	922	918	50
546	20241011	094900	15571972	923	923	923	923	4
547	20241011	094800	15568280	923	919	923	918	127
548	20241011	094700	15451621	920	922	922	920	87
549	20241011	094600	15371513	923	923	923	923	1
550	20241011	094500	15370590	923	921	923	921	21
551	20241011	094400	15351246	921	923	923	921	64
552	20241011	094300	15292238	923	923	923	923	40
553	20241011	094200	15255318	922	924	924	922	17
554	20241011	094100	15239613	926	924	926	924	15
555	20241011	094000	15225745	918	918	918	918	0
556	20241011	093900	15225745	918	922	922	918	1999
557	20241011	093800	13390295	923	923	923	923	1
558	20241011	093700	13389372	923	923	923	923	6
559	20241011	093600	13383834	923	923	923	923	3
560	20241011	093500	13381065	923	924	924	922	16
561	20241011	093400	13366296	925	923	925	923	6
562	20241011	093300	13360750	920	925	925	920	41
563	20241011	093200	13322867	923	924	925	918	107
564	20241011	093100	13224445	924	921	926	921	5
565	20241011	093000	13219824	920	925	925	920	4103
566	20241011	092900	9437123	922	922	924	922	1900
567	20241011	092800	7685317	922	922	922	922	100
568	20241011	092700	7593117	921	928	928	920	4040
569	20241011	092600	3863667	928	930	930	928	100
570	20241011	092500	3770801	938	938	938	938	10
571	20241011	092400	3761421	938	938	938	938	0
572	20241011	092300	3761421	938	938	938	938	0
573	20241011	092200	3761421	938	938	938	938	0
574	20241011	092100	3761421	938	931	938	928	310
575	20241011	092000	3473395	931	938	938	931	806
576	20241011	091900	2722682	932	932	932	932	0
577	20241011	091800	2722682	932	937	939	932	594
578	20241011	091700	2165658	936	936	936	936	0
579	20241011	091600	2165658	936	936	936	936	119
580	20241011	091500	2054274	936	936	936	936	2
581	20241011	091400	2052402	937	937	937	937	2
582	20241011	091300	2050528	938	939	939	938	3
583	20241011	091200	2047712	932	937	937	932	282
584	20241011	091100	1784857	938	938	938	938	0
585	20241011	091000	1784857	938	938	938	938	30
586	20241011	090900	1756717	938	939	939	938	2
587	20241011	090800	1754840	940	940	940	940	80
588	20241011	090700	1679640	940	940	940	940	1
589	20241011	090600	1678700	941	941	941	941	10
590	20241011	090500	1669290	931	940	940	931	722
591	20241011	090400	992263	939	940	940	939	2
592	20241011	090300	990384	936	936	936	936	0
593	20241011	090200	990384	936	936	936	936	13
594	20241011	090100	978216	936	937	937	936	207
595	20241011	090000	784260	938	945	945	936	833