KissMeData/052900/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	193500	49692261	992	992	992	992	2545
3	20241010	193400	49692261	992	992	992	992	0
4	20241010	193300	49692261	992	992	992	992	0
5	20241010	193200	49692261	992	992	992	992	0
6	20241010	193100	49692261	992	992	992	992	0
7	20241010	193000	49692261	992	992	992	992	0
8	20241010	192900	49692261	992	992	992	992	0
9	20241010	192800	49692261	992	992	992	992	0
10	20241010	192700	49692261	992	992	992	992	0
11	20241010	192600	49692261	992	992	992	992	0
12	20241010	192500	49692261	992	992	992	992	0
13	20241010	192400	49692261	992	992	992	992	0
14	20241010	192300	49692261	992	992	992	992	0
15	20241010	192200	49692261	992	992	992	992	0
16	20241010	192100	49692261	992	992	992	992	0
17	20241010	192000	49692261	992	992	992	992	0
18	20241010	191900	49692261	992	992	992	992	0
19	20241010	191800	49692261	992	992	992	992	0
20	20241010	191700	49692261	992	992	992	992	0
21	20241010	191600	49692261	992	992	992	992	0
22	20241010	191500	49692261	992	992	992	992	0
23	20241010	191400	49692261	992	992	992	992	0
24	20241010	191300	49692261	992	992	992	992	0
25	20241010	191200	49692261	992	992	992	992	0
26	20241010	191100	49692261	992	992	992	992	0
27	20241010	191000	49692261	992	992	992	992	0
28	20241010	190900	49692261	992	992	992	992	0
29	20241010	190800	49692261	992	992	992	992	0
30	20241010	190700	49692261	992	992	992	992	0
31	20241010	190600	49692261	992	992	992	992	0
32	20241010	190500	49692261	992	992	992	992	2545
33	20241010	190400	49692261	992	992	992	992	0
34	20241010	190300	49692261	992	992	992	992	0
35	20241010	190200	49692261	992	992	992	992	0
36	20241010	190100	49692261	992	992	992	992	0
37	20241010	190000	49692261	992	992	992	992	0
38	20241010	185900	49692261	992	992	992	992	0
39	20241010	185800	49692261	992	992	992	992	0
40	20241010	185700	49692261	992	992	992	992	0
41	20241010	185600	49692261	992	992	992	992	0
42	20241010	185500	49692261	992	992	992	992	0
43	20241010	185400	49692261	992	992	992	992	0
44	20241010	185300	49692261	992	992	992	992	0
45	20241010	185200	49692261	992	992	992	992	0
46	20241010	185100	49692261	992	992	992	992	0
47	20241010	185000	49692261	992	992	992	992	0
48	20241010	184900	49692261	992	992	992	992	0
49	20241010	184800	49692261	992	992	992	992	0
50	20241010	184700	49692261	992	992	992	992	0
51	20241010	184600	49692261	992	992	992	992	0
52	20241010	184500	49692261	992	992	992	992	0
53	20241010	184400	49692261	992	992	992	992	0
54	20241010	184300	49692261	992	992	992	992	0
55	20241010	184200	49692261	992	992	992	992	0
56	20241010	184100	49692261	992	992	992	992	0
57	20241010	184000	49692261	992	992	992	992	0
58	20241010	183900	49692261	992	992	992	992	0
59	20241010	183800	49692261	992	992	992	992	0
60	20241010	183700	49692261	992	992	992	992	0
61	20241010	183600	49692261	992	992	992	992	0
62	20241010	183500	49692261	992	992	992	992	2545
63	20241010	183400	49692261	992	992	992	992	0
64	20241010	183300	49692261	992	992	992	992	0
65	20241010	183200	49692261	992	992	992	992	0
66	20241010	183100	49692261	992	992	992	992	0
67	20241010	183000	49692261	992	992	992	992	0
68	20241010	182900	49692261	992	992	992	992	0
69	20241010	182800	49692261	992	992	992	992	0
70	20241010	182700	49692261	992	992	992	992	0
71	20241010	182600	49692261	992	992	992	992	0
72	20241010	182500	49692261	992	992	992	992	0
73	20241010	182400	49692261	992	992	992	992	0
74	20241010	182300	49692261	992	992	992	992	0
75	20241010	182200	49692261	992	992	992	992	0
76	20241010	182100	49692261	992	992	992	992	0
77	20241010	182000	49692261	992	992	992	992	0
78	20241010	181900	49692261	992	992	992	992	0
79	20241010	181800	49692261	992	992	992	992	0
80	20241010	181700	49692261	992	992	992	992	0
81	20241010	181600	49692261	992	992	992	992	0
82	20241010	181500	49692261	992	992	992	992	0
83	20241010	181400	49692261	992	992	992	992	0
84	20241010	181300	49692261	992	992	992	992	0
85	20241010	181200	49692261	992	992	992	992	0
86	20241010	181100	49692261	992	992	992	992	0
87	20241010	181000	49692261	992	992	992	992	0
88	20241010	180900	49692261	992	992	992	992	0
89	20241010	180800	49692261	992	992	992	992	0
90	20241010	180700	49692261	992	992	992	992	0
91	20241010	180600	49692261	992	992	992	992	0
92	20241010	180500	49692261	992	992	992	992	2545
93	20241010	180400	49692261	992	992	992	992	0
94	20241010	180300	49692261	992	992	992	992	0
95	20241010	180200	49692261	992	992	992	992	0
96	20241010	180100	49692261	992	992	992	992	0
97	20241010	180000	49692261	992	992	992	992	0
98	20241010	175900	49692261	992	992	992	992	0
99	20241010	175800	49692261	992	992	992	992	0
100	20241010	175700	49692261	992	992	992	992	0
101	20241010	175600	49692261	992	992	992	992	0
102	20241010	175500	49692261	992	992	992	992	0
103	20241010	175400	49692261	992	992	992	992	0
104	20241010	175300	49692261	992	992	992	992	0
105	20241010	175200	49692261	992	992	992	992	0
106	20241010	175100	49692261	992	992	992	992	0
107	20241010	175000	49692261	992	992	992	992	0
108	20241010	174900	49692261	992	992	992	992	0
109	20241010	174800	49692261	992	992	992	992	0
110	20241010	174700	49692261	992	992	992	992	0
111	20241010	174600	49692261	992	992	992	992	0
112	20241010	174500	49692261	992	992	992	992	0
113	20241010	174400	49692261	992	992	992	992	0
114	20241010	174300	49692261	992	992	992	992	0
115	20241010	174200	49692261	992	992	992	992	0
116	20241010	174100	49692261	992	992	992	992	0
117	20241010	174000	49692261	992	992	992	992	0
118	20241010	173900	49692261	992	992	992	992	0
119	20241010	173800	49692261	992	992	992	992	0
120	20241010	173700	49692261	992	992	992	992	0
121	20241010	173600	49692261	992	992	992	992	0
122	20241010	173500	49692261	992	992	992	992	2545
123	20241010	173400	49692261	992	992	992	992	0
124	20241010	173300	49692261	992	992	992	992	0
125	20241010	173200	49692261	992	992	992	992	0
126	20241010	173100	49692261	992	992	992	992	0
127	20241010	173000	49692261	992	992	992	992	0
128	20241010	172900	49692261	992	992	992	992	0
129	20241010	172800	49692261	992	992	992	992	0
130	20241010	172700	49692261	992	992	992	992	0
131	20241010	172600	49692261	992	992	992	992	0
132	20241010	172500	49692261	992	992	992	992	0
133	20241010	172400	49692261	992	992	992	992	0
134	20241010	172300	49692261	992	992	992	992	0
135	20241010	172200	49692261	992	992	992	992	0
136	20241010	172100	49692261	992	992	992	992	0
137	20241010	172000	49692261	992	992	992	992	0
138	20241010	171900	49692261	992	992	992	992	0
139	20241010	171800	49692261	992	992	992	992	0
140	20241010	171700	49692261	992	992	992	992	0
141	20241010	171600	49692261	992	992	992	992	0
142	20241010	171500	49692261	992	992	992	992	0
143	20241010	171400	49692261	992	992	992	992	0
144	20241010	171300	49692261	992	992	992	992	0
145	20241010	171200	49692261	992	992	992	992	0
146	20241010	171100	49692261	992	992	992	992	0
147	20241010	171000	49692261	992	992	992	992	0
148	20241010	170900	49692261	992	992	992	992	0
149	20241010	170800	49692261	992	992	992	992	0
150	20241010	170700	49692261	992	992	992	992	0
151	20241010	170600	49692261	992	992	992	992	0
152	20241010	170500	49692261	992	992	992	992	2545
153	20241010	170400	49692261	992	992	992	992	0
154	20241010	170300	49692261	992	992	992	992	0
155	20241010	170200	49692261	992	992	992	992	0
156	20241010	170100	49692261	992	992	992	992	0
157	20241010	170000	49692261	992	992	992	992	0
158	20241010	165900	49692261	992	992	992	992	0
159	20241010	165800	49692261	992	992	992	992	0
160	20241010	165700	49692261	992	992	992	992	0
161	20241010	165600	49692261	992	992	992	992	0
162	20241010	165500	49692261	992	992	992	992	0
163	20241010	165400	49692261	992	992	992	992	0
164	20241010	165300	49692261	992	992	992	992	0
165	20241010	165200	49692261	992	992	992	992	0
166	20241010	165100	49692261	992	992	992	992	0
167	20241010	165000	49692261	992	992	992	992	0
168	20241010	164900	49692261	992	992	992	992	0
169	20241010	164800	49692261	992	992	992	992	0
170	20241010	164700	49692261	992	992	992	992	0
171	20241010	164600	49692261	992	992	992	992	0
172	20241010	164500	49692261	992	992	992	992	0
173	20241010	164400	49692261	992	992	992	992	0
174	20241010	164300	49692261	992	992	992	992	0
175	20241010	164200	49692261	992	992	992	992	0
176	20241010	164100	49692261	992	992	992	992	0
177	20241010	164000	49692261	992	992	992	992	0
178	20241010	163900	49692261	992	992	992	992	0
179	20241010	163800	49692261	992	992	992	992	0
180	20241010	163700	49692261	992	992	992	992	0
181	20241010	163600	49692261	992	992	992	992	0
182	20241010	163500	49692261	992	992	992	992	2545
183	20241010	163400	49692261	992	992	992	992	0
184	20241010	163300	49692261	992	992	992	992	0
185	20241010	163200	49692261	992	992	992	992	0
186	20241010	163100	49692261	992	992	992	992	0
187	20241010	163000	49692261	992	992	992	992	0
188	20241010	162900	49692261	992	992	992	992	0
189	20241010	162800	49692261	992	992	992	992	0
190	20241010	162700	49692261	992	992	992	992	0
191	20241010	162600	49692261	992	992	992	992	0
192	20241010	162500	49692261	992	992	992	992	0
193	20241010	162400	49692261	992	992	992	992	0
194	20241010	162300	49692261	992	992	992	992	0
195	20241010	162200	49692261	992	992	992	992	0
196	20241010	162100	49692261	992	992	992	992	0
197	20241010	162000	49692261	992	992	992	992	0
198	20241010	161900	49692261	992	992	992	992	0
199	20241010	161800	49692261	992	992	992	992	0
200	20241010	161700	49692261	992	992	992	992	0
201	20241010	161600	49692261	992	992	992	992	0
202	20241010	161500	49692261	992	992	992	992	0
203	20241010	161400	49692261	992	992	992	992	0
204	20241010	161300	49692261	992	992	992	992	0
205	20241010	161200	49692261	992	992	992	992	0
206	20241010	161100	49692261	992	992	992	992	0
207	20241010	161000	49692261	992	992	992	992	0
208	20241010	160900	49692261	992	992	992	992	0
209	20241010	160800	49692261	992	992	992	992	0
210	20241010	160700	49692261	992	992	992	992	0
211	20241010	160600	49692261	992	992	992	992	0
212	20241010	160500	49692261	992	992	992	992	2545
213	20241010	160400	49692261	992	992	992	992	0
214	20241010	160300	49692261	992	992	992	992	0
215	20241010	160200	49692261	992	992	992	992	0
216	20241010	160100	49692261	992	992	992	992	0
217	20241010	160000	49692261	992	992	992	992	0
218	20241010	155900	49692261	992	992	992	992	0
219	20241010	155800	49692261	992	992	992	992	0
220	20241010	155700	49692261	992	992	992	992	0
221	20241010	155600	49692261	992	992	992	992	0
222	20241010	155500	49692261	992	992	992	992	0
223	20241010	155400	49692261	992	992	992	992	0
224	20241010	155300	49692261	992	992	992	992	0
225	20241010	155200	49692261	992	992	992	992	0
226	20241010	155100	49692261	992	992	992	992	0
227	20241010	155000	49692261	992	992	992	992	0
228	20241010	154900	49692261	992	992	992	992	0
229	20241010	154800	49692261	992	992	992	992	0
230	20241010	154700	49692261	992	992	992	992	0
231	20241010	154600	49692261	992	992	992	992	0
232	20241010	154500	49692261	992	992	992	992	0
233	20241010	154400	49692261	992	992	992	992	0
234	20241010	154300	49692261	992	992	992	992	0
235	20241010	154200	49692261	992	992	992	992	0
236	20241010	154100	49692261	992	992	992	992	0
237	20241010	154000	49692261	992	992	992	992	0
238	20241010	153900	49692261	992	992	992	992	0
239	20241010	153800	49692261	992	992	992	992	0
240	20241010	153700	49692261	992	992	992	992	0
241	20241010	153600	49692261	992	992	992	992	0
242	20241010	153500	49692261	992	992	992	992	2545
243	20241010	153400	49692261	992	992	992	992	0
244	20241010	153300	49692261	992	992	992	992	0
245	20241010	153200	49692261	992	992	992	992	0
246	20241010	153100	49692261	992	992	992	992	0
247	20241010	153000	49692261	992	992	992	992	2545
248	20241010	152900	47167621	996	996	996	996	0
249	20241010	152800	47167621	996	996	996	996	0
250	20241010	152700	47167621	996	996	996	996	0
251	20241010	152600	47167621	996	996	996	996	0
252	20241010	152500	47167621	996	996	996	996	0
253	20241010	152400	47167621	996	996	996	996	0
254	20241010	152300	47167621	996	996	996	996	0
255	20241010	152200	47167621	996	996	996	996	0
256	20241010	152100	47167621	996	996	996	996	0
257	20241010	152000	47167621	996	996	996	996	0
258	20241010	151900	47167621	996	996	996	996	20
259	20241010	151800	47147701	997	996	997	996	12
260	20241010	151700	47135748	996	996	997	996	36
261	20241010	151600	47099876	996	996	996	996	75
262	20241010	151500	47025176	996	997	997	996	34
263	20241010	151400	46991311	996	996	996	996	43
264	20241010	151300	46948483	996	997	997	996	769
265	20241010	151200	46182542	996	996	996	996	4
266	20241010	151100	46178558	996	997	997	996	31
267	20241010	151000	46147665	996	996	996	996	0
268	20241010	150900	46147665	996	996	996	996	25
269	20241010	150800	46122765	996	997	997	996	54
270	20241010	150700	46068957	997	997	997	997	0
271	20241010	150600	46068957	997	997	997	996	58
272	20241010	150500	46011180	997	996	997	996	60
273	20241010	150400	45951419	999	998	999	998	101
274	20241010	150300	45850552	998	998	998	998	0
275	20241010	150200	45850552	998	998	998	998	1
276	20241010	150100	45849554	996	996	996	996	1
277	20241010	150000	45848558	999	999	999	999	0
278	20241010	145900	45848558	999	999	999	999	0
279	20241010	145800	45848558	999	999	999	999	0
280	20241010	145700	45848558	999	999	999	999	0
281	20241010	145600	45848558	999	998	999	998	27
282	20241010	145500	45821611	999	999	999	999	0
283	20241010	145400	45821611	999	999	999	999	0
284	20241010	145300	45821611	999	999	999	999	1
285	20241010	145200	45820612	998	998	999	998	27
286	20241010	145100	45793665	999	999	999	999	0
287	20241010	145000	45793665	999	998	999	998	33
288	20241010	144900	45760730	999	999	999	999	0
289	20241010	144800	45760730	999	999	999	999	0
290	20241010	144700	45760730	999	999	999	999	0
291	20241010	144600	45760730	999	999	999	999	0
292	20241010	144500	45760730	999	999	999	999	0
293	20241010	144400	45760730	999	999	999	999	0
294	20241010	144300	45760730	999	999	999	999	1
295	20241010	144200	45759731	995	995	995	995	0
296	20241010	144100	45759731	995	995	995	995	0
297	20241010	144000	45759731	995	995	995	995	4
298	20241010	143900	45755751	999	998	999	995	3507
299	20241010	143800	42255773	999	995	999	995	9
300	20241010	143700	42246810	998	995	998	995	1000
301	20241010	143600	41248816	998	995	998	995	4
302	20241010	143500	41244831	996	994	996	994	82
303	20241010	143400	41163277	995	995	995	995	0
304	20241010	143300	41163277	995	994	995	994	36
305	20241010	143200	41127492	994	994	994	994	8
306	20241010	143100	41119540	994	994	994	994	18
307	20241010	143000	41101648	995	995	995	995	4375
308	20241010	142900	36748523	998	998	998	998	0
309	20241010	142800	36748523	998	998	998	998	0
310	20241010	142700	36748523	998	998	998	998	0
311	20241010	142600	36748523	998	998	998	998	5
312	20241010	142500	36743533	998	998	998	998	0
313	20241010	142400	36743533	998	998	998	998	5
314	20241010	142300	36738543	995	995	995	995	0
315	20241010	142200	36738543	995	995	995	995	0
316	20241010	142100	36738543	995	995	995	995	0
317	20241010	142000	36738543	995	995	995	995	60
318	20241010	141900	36678843	995	995	995	995	0
319	20241010	141800	36678843	995	995	995	995	380
320	20241010	141700	36300743	996	997	997	996	1317
321	20241010	141600	34988664	997	997	997	997	0
322	20241010	141500	34988664	997	997	997	997	0
323	20241010	141400	34988664	997	997	997	997	1
324	20241010	141300	34987667	999	999	999	999	0
325	20241010	141200	34987667	999	999	999	999	0
326	20241010	141100	34987667	999	999	999	999	0
327	20241010	141000	34987667	999	999	999	999	0
328	20241010	140900	34987667	999	999	999	999	0
329	20241010	140800	34987667	999	999	999	999	0
330	20241010	140700	34987667	999	999	999	999	0
331	20241010	140600	34987667	999	999	999	999	0
332	20241010	140500	34987667	999	999	999	999	1
333	20241010	140400	34986668	997	997	997	997	0
334	20241010	140300	34986668	997	997	997	997	0
335	20241010	140200	34986668	997	997	997	997	0
336	20241010	140100	34986668	997	997	997	997	0
337	20241010	140000	34986668	997	997	997	997	0
338	20241010	135900	34986668	997	997	997	997	104
339	20241010	135800	34882980	997	997	997	997	0
340	20241010	135700	34882980	997	997	997	997	0
341	20241010	135600	34882980	997	997	997	997	130
342	20241010	135500	34753370	997	997	997	997	893
343	20241010	135400	33863049	998	998	998	998	42
344	20241010	135300	33821133	997	997	997	997	0
345	20241010	135200	33821133	997	997	997	997	0
346	20241010	135100	33821133	997	997	997	997	3
347	20241010	135000	33818142	997	997	997	997	3
348	20241010	134900	33815151	997	997	997	997	0
349	20241010	134800	33815151	997	997	997	997	0
350	20241010	134700	33815151	997	997	997	997	3
351	20241010	134600	33812160	997	997	997	997	0
352	20241010	134500	33812160	997	997	997	997	3
353	20241010	134400	33809169	997	997	997	997	3
354	20241010	134300	33806178	997	997	997	997	17
355	20241010	134200	33789229	997	997	997	997	3
356	20241010	134100	33786238	997	997	997	997	3
357	20241010	134000	33783247	997	997	997	997	3
358	20241010	133900	33780256	997	997	997	997	0
359	20241010	133800	33780256	997	997	997	997	0
360	20241010	133700	33780256	997	997	997	997	3
361	20241010	133600	33777265	997	997	997	997	0
362	20241010	133500	33777265	997	997	997	997	4
363	20241010	133400	33773277	997	997	997	997	0
364	20241010	133300	33773277	997	997	997	997	0
365	20241010	133200	33773277	997	997	997	997	5
366	20241010	133100	33768292	997	997	997	997	0
367	20241010	133000	33768292	997	997	997	997	0
368	20241010	132900	33768292	997	997	997	997	4
369	20241010	132800	33764304	997	997	997	997	10
370	20241010	132700	33754334	999	999	999	999	0
371	20241010	132600	33754334	999	999	999	999	0
372	20241010	132500	33754334	999	999	999	999	1
373	20241010	132400	33753335	997	997	997	997	2
374	20241010	132300	33751341	997	997	997	997	0
375	20241010	132200	33751341	997	997	997	997	0
376	20241010	132100	33751341	997	997	997	997	0
377	20241010	132000	33751341	997	997	997	997	0
378	20241010	131900	33751341	997	997	997	997	0
379	20241010	131800	33751341	997	997	997	997	4
380	20241010	131700	33747353	999	999	999	999	0
381	20241010	131600	33747353	999	999	999	999	0
382	20241010	131500	33747353	999	999	999	999	0
383	20241010	131400	33747353	999	999	999	999	0
384	20241010	131300	33747353	999	997	999	997	5
385	20241010	131200	33742366	999	999	999	999	1
386	20241010	131100	33741367	997	997	997	997	0
387	20241010	131000	33741367	997	998	998	997	278
388	20241010	130900	33464198	999	999	999	999	0
389	20241010	130800	33464198	999	999	999	999	0
390	20241010	130700	33464198	999	999	999	999	0
391	20241010	130600	33464198	999	999	999	999	0
392	20241010	130500	33464198	999	999	999	999	0
393	20241010	130400	33464198	999	999	999	999	0
394	20241010	130300	33464198	999	999	999	999	0
395	20241010	130200	33464198	999	999	999	999	0
396	20241010	130100	33464198	999	999	999	999	1
397	20241010	130000	33463199	999	999	999	999	0
398	20241010	125900	33463199	999	999	999	999	0
399	20241010	125800	33463199	999	999	999	999	0
400	20241010	125700	33463199	999	997	999	997	19
401	20241010	125600	33444254	1000	1000	1000	1000	0
402	20241010	125500	33444254	1000	1000	1000	1000	0
403	20241010	125400	33444254	1000	1000	1000	1000	0
404	20241010	125300	33444254	1000	1000	1000	1000	0
405	20241010	125200	33444254	1000	1000	1000	1000	1
406	20241010	125100	33443254	997	997	997	997	0
407	20241010	125000	33443254	997	997	997	997	85
408	20241010	124900	33358509	997	998	998	997	100
409	20241010	124800	33258783	1000	1000	1000	1000	0
410	20241010	124700	33258783	1000	1000	1000	1000	0
411	20241010	124600	33258783	1000	1000	1000	1000	0
412	20241010	124500	33258783	1000	1000	1000	1000	0
413	20241010	124400	33258783	1000	999	1000	998	101
414	20241010	124300	33157968	999	999	999	999	190
415	20241010	124200	32968158	999	999	999	999	0
416	20241010	124100	32968158	999	999	999	999	0
417	20241010	124000	32968158	999	999	999	999	0
418	20241010	123900	32968158	999	999	999	999	30
419	20241010	123800	32938188	999	1000	1000	999	101
420	20241010	123700	32837257	1000	1000	1000	1000	0
421	20241010	123600	32837257	1000	1002	1002	1000	634
422	20241010	123500	32202841	1002	1002	1002	1002	19
423	20241010	123400	32183803	1002	1002	1002	1002	0
424	20241010	123300	32183803	1002	1002	1002	1002	26
425	20241010	123200	32157751	1001	1002	1002	1001	776
426	20241010	123100	31380927	1002	1002	1002	1002	200
427	20241010	123000	31180527	1002	1002	1002	1002	0
428	20241010	122900	31180527	1002	1002	1002	1002	0
429	20241010	122800	31180527	1002	1002	1002	1002	0
430	20241010	122700	31180527	1002	1002	1002	1002	0
431	20241010	122600	31180527	1002	1002	1002	1002	0
432	20241010	122500	31180527	1002	1002	1002	1002	0
433	20241010	122400	31180527	1002	1002	1002	1002	0
434	20241010	122300	31180527	1002	1002	1002	1002	0
435	20241010	122200	31180527	1002	1003	1003	1002	2
436	20241010	122100	31178522	1006	1006	1006	1006	0
437	20241010	122000	31178522	1006	1006	1006	1006	0
438	20241010	121900	31178522	1006	1006	1006	1006	0
439	20241010	121800	31178522	1006	1006	1006	1006	0
440	20241010	121700	31178522	1006	1006	1006	1006	0
441	20241010	121600	31178522	1006	1004	1006	1004	5
442	20241010	121500	31173497	1006	1004	1006	1004	25
443	20241010	121400	31148387	1002	1002	1002	1002	0
444	20241010	121300	31148387	1002	1002	1002	1002	0
445	20241010	121200	31148387	1002	1002	1002	1002	0
446	20241010	121100	31148387	1002	1002	1002	1002	0
447	20241010	121000	31148387	1002	1002	1002	1002	0
448	20241010	120900	31148387	1002	1002	1002	1002	4
449	20241010	120800	31144379	1004	1004	1004	1004	0
450	20241010	120700	31144379	1004	1004	1004	1004	0
451	20241010	120600	31144379	1004	1004	1004	1004	0
452	20241010	120500	31144379	1004	1004	1004	1004	0
453	20241010	120400	31144379	1004	1004	1004	1004	0
454	20241010	120300	31144379	1004	1004	1004	1004	100
455	20241010	120200	31043979	1004	1004	1004	1003	538
456	20241010	120100	30503849	1004	1004	1004	1004	0
457	20241010	120000	30503849	1004	1004	1004	1004	0
458	20241010	115900	30503849	1004	1004	1004	1004	0
459	20241010	115800	30503849	1004	1004	1004	1004	0
460	20241010	115700	30503849	1004	1004	1004	1004	0
461	20241010	115600	30503849	1004	1004	1004	1004	0
462	20241010	115500	30503849	1004	1004	1004	1004	2
463	20241010	115400	30501841	1007	1006	1007	1006	4
464	20241010	115300	30497815	1006	1006	1006	1006	1
465	20241010	115200	30496809	1007	1007	1007	1007	0
466	20241010	115100	30496809	1007	1007	1007	1007	0
467	20241010	115000	30496809	1007	1007	1007	1007	0
468	20241010	114900	30496809	1007	1006	1007	1006	3
469	20241010	114800	30493790	1007	1007	1007	1007	0
470	20241010	114700	30493790	1007	1006	1007	1006	7
471	20241010	114600	30486747	1006	1006	1006	1006	5
472	20241010	114500	30481717	1007	1004	1007	1004	13
473	20241010	114400	30468650	1007	1006	1007	1006	10
474	20241010	114300	30458588	1007	1007	1007	1007	0
475	20241010	114200	30458588	1007	1007	1007	1007	0
476	20241010	114100	30458588	1007	1007	1007	1007	0
477	20241010	114000	30458588	1007	1006	1007	1006	4
478	20241010	113900	30454563	1005	1005	1005	1005	6
479	20241010	113800	30448533	1007	1005	1007	1005	14
480	20241010	113700	30434461	1005	1005	1007	1005	12
481	20241010	113600	30422399	1005	1006	1007	1004	27
482	20241010	113500	30395251	1005	1007	1007	1005	2001
483	20241010	113400	28381223	1010	1010	1010	1010	1
484	20241010	113300	28380213	1007	1007	1007	1007	1
485	20241010	113200	28379206	1012	1012	1012	1012	118
486	20241010	113100	28259790	1011	1011	1011	1011	73
487	20241010	113000	28185987	1011	1011	1011	1011	0
488	20241010	112900	28185987	1011	1010	1011	1007	34
489	20241010	112800	28151648	1010	1007	1010	1007	66
490	20241010	112700	28085106	1007	1004	1007	1003	2060
491	20241010	112600	26015238	1004	1004	1004	1002	117
492	20241010	112500	25897790	1004	1004	1004	1004	42
493	20241010	112400	25855622	1002	1004	1004	1002	12
494	20241010	112300	25843576	1004	1004	1004	1002	398
495	20241010	112200	25443986	1003	1003	1003	1003	0
496	20241010	112100	25443986	1003	1003	1003	1003	0
497	20241010	112000	25443986	1003	1003	1003	1003	115
498	20241010	111900	25328641	1003	1003	1003	1003	148
499	20241010	111800	25180197	1003	1003	1003	1002	209
500	20241010	111700	24970571	1003	1003	1003	1003	15
501	20241010	111600	24955526	1003	1003	1003	1003	92
502	20241010	111500	24863250	1003	1003	1003	1003	102
503	20241010	111400	24760944	1002	1002	1002	1002	10
504	20241010	111300	24750924	1003	1002	1003	1002	66
505	20241010	111200	24684791	1003	1003	1003	1003	20
506	20241010	111100	24664731	1003	1002	1003	1002	5
507	20241010	111000	24659720	1002	1002	1002	1002	0
508	20241010	110900	24659720	1002	1002	1002	1002	4
509	20241010	110800	24655712	1002	1002	1002	1002	0
510	20241010	110700	24655712	1002	1003	1004	1002	425
511	20241010	110600	24229236	1002	1002	1002	1002	0
512	20241010	110500	24229236	1002	1002	1002	1002	1
513	20241010	110400	24228234	1002	1002	1002	1002	8
514	20241010	110300	24220218	1003	1003	1003	1003	0
515	20241010	110200	24220218	1003	1003	1003	1003	0
516	20241010	110100	24220218	1003	1003	1003	1003	0
517	20241010	110000	24220218	1003	1003	1003	1003	0
518	20241010	105900	24220218	1003	1003	1003	1003	0
519	20241010	105800	24220218	1003	1003	1003	1003	0
520	20241010	105700	24220218	1003	1003	1003	1003	0
521	20241010	105600	24220218	1003	1003	1003	1003	0
522	20241010	105500	24220218	1003	1003	1003	1003	0
523	20241010	105400	24220218	1003	1003	1003	1003	4
524	20241010	105300	24216206	1000	1001	1001	1000	2004
525	20241010	105200	22210218	1003	1002	1003	1002	9
526	20241010	105100	22201199	1001	1001	1001	1001	12
527	20241010	105000	22189187	1001	1001	1001	1001	0
528	20241010	104900	22189187	1001	1001	1001	1001	0
529	20241010	104800	22189187	1001	1001	1001	1001	0
530	20241010	104700	22189187	1001	1001	1001	1001	0
531	20241010	104600	22189187	1001	1001	1001	1001	0
532	20241010	104500	22189187	1001	1001	1001	1001	0
533	20241010	104400	22189187	1001	1001	1001	1001	0
534	20241010	104300	22189187	1001	1001	1001	1001	1
535	20241010	104200	22188186	1003	1003	1003	1003	0
536	20241010	104100	22188186	1003	1001	1003	1001	16
537	20241010	104000	22172152	1002	1000	1002	1000	17
538	20241010	103900	22155145	1000	1000	1000	1000	1950
539	20241010	103800	20205145	1000	1000	1000	1000	10
540	20241010	103700	20195145	1000	1000	1000	1000	10
541	20241010	103600	20185145	1000	1000	1000	1000	10
542	20241010	103500	20175145	1000	1000	1000	1000	10
543	20241010	103400	20165145	1001	1001	1001	1001	0
544	20241010	103300	20165145	1001	1001	1001	1001	1000
545	20241010	103200	19164145	1004	1001	1004	1001	11
546	20241010	103100	19153131	1004	1004	1004	1004	0
547	20241010	103000	19153131	1004	1004	1004	1004	0
548	20241010	102900	19153131	1004	1004	1004	1004	0
549	20241010	102800	19153131	1004	1004	1004	1004	0
550	20241010	102700	19153131	1004	1003	1004	1000	20
551	20241010	102600	19133083	1003	1002	1003	1002	5
552	20241010	102500	19128069	1002	1002	1002	1002	0
553	20241010	102400	19128069	1002	1002	1002	1002	1
554	20241010	102300	19127067	1001	1001	1004	1001	15
555	20241010	102200	19112039	1001	999	1001	999	149
556	20241010	102100	18963041	999	999	999	999	0
557	20241010	102000	18963041	999	999	999	999	0
558	20241010	101900	18963041	999	1003	1003	999	22
559	20241010	101800	18941042	1004	1004	1004	1004	0
560	20241010	101700	18941042	1004	1004	1004	1004	0
561	20241010	101600	18941042	1004	1004	1004	1004	0
562	20241010	101500	18941042	1004	1003	1004	1000	26
563	20241010	101400	18914964	1003	1003	1003	1003	5
564	20241010	101300	18909949	1003	1003	1003	1003	0
565	20241010	101200	18909949	1003	1003	1003	1003	0
566	20241010	101100	18909949	1003	1003	1003	1003	0
567	20241010	101000	18909949	1003	1003	1003	1003	0
568	20241010	100900	18909949	1003	1003	1003	1003	0
569	20241010	100800	18909949	1003	1003	1003	1003	5
570	20241010	100700	18904934	1003	1003	1003	1000	18
571	20241010	100600	18886904	1003	1000	1003	1000	28
572	20241010	100500	18858841	1003	1003	1003	1000	12
573	20241010	100400	18846817	1003	1000	1003	1000	15
574	20241010	100300	18831798	1003	1001	1003	1000	20
575	20241010	100200	18811763	1001	1000	1001	1000	5
576	20241010	100100	18806760	999	1002	1003	999	425
577	20241010	100000	18382105	1002	1002	1003	1002	24
578	20241010	095900	18358054	999	1003	1003	999	22
579	20241010	095800	18336008	1003	1002	1003	1002	15
580	20241010	095700	18320974	999	999	999	999	1
581	20241010	095600	18319975	1002	1002	1002	1002	1
582	20241010	095500	18318973	1002	1002	1004	999	348
583	20241010	095400	17971158	999	999	999	999	10
584	20241010	095300	17961168	999	999	999	999	0
585	20241010	095200	17961168	999	999	999	999	10
586	20241010	095100	17951178	999	1002	1002	999	11
587	20241010	095000	17940186	999	999	999	999	10
588	20241010	094900	17930196	999	997	999	997	1065
589	20241010	094800	16867457	997	997	997	997	10
590	20241010	094700	16857487	997	997	997	997	10
591	20241010	094600	16847517	998	997	998	997	17
592	20241010	094500	16830561	998	998	998	998	5
593	20241010	094400	16825571	997	997	997	997	0
594	20241010	094300	16825571	997	997	997	997	10
595	20241010	094200	16815601	998	998	998	998	12
596	20241010	094100	16803625	997	997	997	997	146
597	20241010	094000	16658063	998	998	998	998	2
598	20241010	093900	16656067	997	997	997	997	14
599	20241010	093800	16642109	997	998	998	997	1000
600	20241010	093700	15644526	1001	1001	1001	1001	0
601	20241010	093600	15644526	1001	998	1001	998	574
602	20241010	093500	15069982	998	998	998	998	0
603	20241010	093400	15069982	998	997	998	997	411
604	20241010	093300	14659808	996	998	998	996	410
605	20241010	093200	14250648	998	998	998	998	2
606	20241010	093100	14248652	998	996	998	996	11
607	20241010	093000	14237694	998	998	998	998	1
608	20241010	092900	14236696	996	996	996	996	747
609	20241010	092800	13492684	995	996	996	995	1001
610	20241010	092700	12496438	996	996	996	996	10
611	20241010	092600	12486478	998	998	998	998	1
612	20241010	092500	12485480	996	998	998	996	11
613	20241010	092400	12474522	997	999	999	997	5000
614	20241010	092300	7485797	999	999	999	999	94
615	20241010	092200	7391891	999	999	999	999	100
616	20241010	092100	7291991	999	1002	1002	999	62
617	20241010	092000	7229895	1002	1002	1002	1002	33
618	20241010	091900	7196829	1002	1002	1002	1001	93
619	20241010	091800	7103669	1002	1001	1002	1001	30
620	20241010	091700	7073611	1001	1001	1001	1001	100
621	20241010	091600	6973511	1002	1001	1002	1001	57
622	20241010	091500	6916450	1000	1000	1000	1000	263
623	20241010	091400	6653450	999	1000	1000	999	498
624	20241010	091300	6155460	999	1003	1004	999	4323
625	20241010	091200	1833643	1004	1004	1004	1004	0
626	20241010	091100	1833643	1004	1004	1004	1004	0
627	20241010	091000	1833643	1004	1003	1004	1000	152
628	20241010	090900	1681105	1004	1004	1004	1000	7
629	20241010	090800	1674081	1004	1004	1004	1004	1
630	20241010	090700	1673077	1004	1004	1004	1004	5
631	20241010	090600	1668057	1005	1003	1005	1003	15
632	20241010	090500	1653000	1000	1000	1000	1000	0
633	20241010	090400	1653000	1000	1000	1000	1000	0
634	20241010	090300	1653000	1000	1000	1000	1000	0
635	20241010	090200	1653000	1000	1000	1000	1000	0
636	20241010	090100	1653000	1000	1000	1000	1000	0
637	20241010	090000	1653000	1000	1000	1000	1000	1653