KissMeData/009460/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	185300	44949260	824	824	824	824	640
3	20241004	185200	44949260	824	824	824	824	0
4	20241004	185100	44949260	824	824	824	824	0
5	20241004	185000	44949260	824	824	824	824	0
6	20241004	184900	44949260	824	824	824	824	0
7	20241004	184800	44949260	824	824	824	824	0
8	20241004	184700	44949260	824	824	824	824	0
9	20241004	184600	44949260	824	824	824	824	0
10	20241004	184500	44949260	824	824	824	824	0
11	20241004	184400	44949260	824	824	824	824	0
12	20241004	184300	44949260	824	824	824	824	0
13	20241004	184200	44949260	824	824	824	824	0
14	20241004	184100	44949260	824	824	824	824	0
15	20241004	184000	44949260	824	824	824	824	0
16	20241004	183900	44949260	824	824	824	824	0
17	20241004	183800	44949260	824	824	824	824	0
18	20241004	183700	44949260	824	824	824	824	0
19	20241004	183600	44949260	824	824	824	824	0
20	20241004	183500	44949260	824	824	824	824	0
21	20241004	183400	44949260	824	824	824	824	0
22	20241004	183300	44949260	824	824	824	824	0
23	20241004	183200	44949260	824	824	824	824	0
24	20241004	183100	44949260	824	824	824	824	0
25	20241004	183000	44949260	824	824	824	824	0
26	20241004	182900	44949260	824	824	824	824	0
27	20241004	182800	44949260	824	824	824	824	0
28	20241004	182700	44949260	824	824	824	824	0
29	20241004	182600	44949260	824	824	824	824	0
30	20241004	182500	44949260	824	824	824	824	0
31	20241004	182400	44949260	824	824	824	824	0
32	20241004	182300	44949260	824	824	824	824	640
33	20241004	182200	44949260	824	824	824	824	0
34	20241004	182100	44949260	824	824	824	824	0
35	20241004	182000	44949260	824	824	824	824	0
36	20241004	181900	44949260	824	824	824	824	0
37	20241004	181800	44949260	824	824	824	824	0
38	20241004	181700	44949260	824	824	824	824	0
39	20241004	181600	44949260	824	824	824	824	0
40	20241004	181500	44949260	824	824	824	824	0
41	20241004	181400	44949260	824	824	824	824	0
42	20241004	181300	44949260	824	824	824	824	0
43	20241004	181200	44949260	824	824	824	824	0
44	20241004	181100	44949260	824	824	824	824	0
45	20241004	181000	44949260	824	824	824	824	0
46	20241004	180900	44949260	824	824	824	824	0
47	20241004	180800	44949260	824	824	824	824	0
48	20241004	180700	44949260	824	824	824	824	0
49	20241004	180600	44949260	824	824	824	824	0
50	20241004	180500	44949260	824	824	824	824	0
51	20241004	180400	44949260	824	824	824	824	0
52	20241004	180300	44949260	824	824	824	824	0
53	20241004	180200	44949260	824	824	824	824	0
54	20241004	180100	44949260	824	824	824	824	0
55	20241004	180000	44949260	824	824	824	824	0
56	20241004	175900	44949260	824	824	824	824	0
57	20241004	175800	44949260	824	824	824	824	0
58	20241004	175700	44949260	824	824	824	824	0
59	20241004	175600	44949260	824	824	824	824	0
60	20241004	175500	44949260	824	824	824	824	0
61	20241004	175400	44949260	824	824	824	824	0
62	20241004	175300	44949260	824	824	824	824	640
63	20241004	175200	44949260	824	824	824	824	0
64	20241004	175100	44949260	824	824	824	824	0
65	20241004	175000	44949260	824	824	824	824	0
66	20241004	174900	44949260	824	824	824	824	0
67	20241004	174800	44949260	824	824	824	824	0
68	20241004	174700	44949260	824	824	824	824	0
69	20241004	174600	44949260	824	824	824	824	0
70	20241004	174500	44949260	824	824	824	824	0
71	20241004	174400	44949260	824	824	824	824	0
72	20241004	174300	44949260	824	824	824	824	0
73	20241004	174200	44949260	824	824	824	824	0
74	20241004	174100	44949260	824	824	824	824	0
75	20241004	174000	44949260	824	824	824	824	0
76	20241004	173900	44949260	824	824	824	824	0
77	20241004	173800	44949260	824	824	824	824	0
78	20241004	173700	44949260	824	824	824	824	0
79	20241004	173600	44949260	824	824	824	824	0
80	20241004	173500	44949260	824	824	824	824	0
81	20241004	173400	44949260	824	824	824	824	0
82	20241004	173300	44949260	824	824	824	824	0
83	20241004	173200	44949260	824	824	824	824	0
84	20241004	173100	44949260	824	824	824	824	0
85	20241004	173000	44949260	824	824	824	824	0
86	20241004	172900	44949260	824	824	824	824	0
87	20241004	172800	44949260	824	824	824	824	0
88	20241004	172700	44949260	824	824	824	824	0
89	20241004	172600	44949260	824	824	824	824	0
90	20241004	172500	44949260	824	824	824	824	0
91	20241004	172400	44949260	824	824	824	824	0
92	20241004	172300	44949260	824	824	824	824	640
93	20241004	172200	44949260	824	824	824	824	0
94	20241004	172100	44949260	824	824	824	824	0
95	20241004	172000	44949260	824	824	824	824	0
96	20241004	171900	44949260	824	824	824	824	0
97	20241004	171800	44949260	824	824	824	824	0
98	20241004	171700	44949260	824	824	824	824	0
99	20241004	171600	44949260	824	824	824	824	0
100	20241004	171500	44949260	824	824	824	824	0
101	20241004	171400	44949260	824	824	824	824	0
102	20241004	171300	44949260	824	824	824	824	0
103	20241004	171200	44949260	824	824	824	824	0
104	20241004	171100	44949260	824	824	824	824	0
105	20241004	171000	44949260	824	824	824	824	0
106	20241004	170900	44949260	824	824	824	824	0
107	20241004	170800	44949260	824	824	824	824	0
108	20241004	170700	44949260	824	824	824	824	0
109	20241004	170600	44949260	824	824	824	824	0
110	20241004	170500	44949260	824	824	824	824	0
111	20241004	170400	44949260	824	824	824	824	0
112	20241004	170300	44949260	824	824	824	824	0
113	20241004	170200	44949260	824	824	824	824	0
114	20241004	170100	44949260	824	824	824	824	0
115	20241004	170000	44949260	824	824	824	824	0
116	20241004	165900	44949260	824	824	824	824	0
117	20241004	165800	44949260	824	824	824	824	0
118	20241004	165700	44949260	824	824	824	824	0
119	20241004	165600	44949260	824	824	824	824	0
120	20241004	165500	44949260	824	824	824	824	0
121	20241004	165400	44949260	824	824	824	824	0
122	20241004	165300	44949260	824	824	824	824	640
123	20241004	165200	44949260	824	824	824	824	0
124	20241004	165100	44949260	824	824	824	824	0
125	20241004	165000	44949260	824	824	824	824	0
126	20241004	164900	44949260	824	824	824	824	0
127	20241004	164800	44949260	824	824	824	824	0
128	20241004	164700	44949260	824	824	824	824	0
129	20241004	164600	44949260	824	824	824	824	0
130	20241004	164500	44949260	824	824	824	824	0
131	20241004	164400	44949260	824	824	824	824	0
132	20241004	164300	44949260	824	824	824	824	0
133	20241004	164200	44949260	824	824	824	824	0
134	20241004	164100	44949260	824	824	824	824	0
135	20241004	164000	44949260	824	824	824	824	0
136	20241004	163900	44949260	824	824	824	824	0
137	20241004	163800	44949260	824	824	824	824	0
138	20241004	163700	44949260	824	824	824	824	0
139	20241004	163600	44949260	824	824	824	824	0
140	20241004	163500	44949260	824	824	824	824	0
141	20241004	163400	44949260	824	824	824	824	0
142	20241004	163300	44949260	824	824	824	824	0
143	20241004	163200	44949260	824	824	824	824	0
144	20241004	163100	44949260	824	824	824	824	0
145	20241004	163000	44949260	824	824	824	824	0
146	20241004	162900	44949260	824	824	824	824	0
147	20241004	162800	44949260	824	824	824	824	0
148	20241004	162700	44949260	824	824	824	824	0
149	20241004	162600	44949260	824	824	824	824	0
150	20241004	162500	44949260	824	824	824	824	0
151	20241004	162400	44949260	824	824	824	824	0
152	20241004	162300	44949260	824	824	824	824	640
153	20241004	162200	44949260	824	824	824	824	0
154	20241004	162100	44949260	824	824	824	824	0
155	20241004	162000	44949260	824	824	824	824	0
156	20241004	161900	44949260	824	824	824	824	0
157	20241004	161800	44949260	824	824	824	824	0
158	20241004	161700	44949260	824	824	824	824	0
159	20241004	161600	44949260	824	824	824	824	0
160	20241004	161500	44949260	824	824	824	824	0
161	20241004	161400	44949260	824	824	824	824	0
162	20241004	161300	44949260	824	824	824	824	0
163	20241004	161200	44949260	824	824	824	824	0
164	20241004	161100	44949260	824	824	824	824	0
165	20241004	161000	44949260	824	824	824	824	0
166	20241004	160900	44949260	824	824	824	824	0
167	20241004	160800	44949260	824	824	824	824	0
168	20241004	160700	44949260	824	824	824	824	0
169	20241004	160600	44949260	824	824	824	824	0
170	20241004	160500	44949260	824	824	824	824	0
171	20241004	160400	44949260	824	824	824	824	0
172	20241004	160300	44949260	824	824	824	824	0
173	20241004	160200	44949260	824	824	824	824	0
174	20241004	160100	44949260	824	824	824	824	0
175	20241004	160000	44949260	824	824	824	824	0
176	20241004	155900	44949260	824	824	824	824	0
177	20241004	155800	44949260	824	824	824	824	0
178	20241004	155700	44949260	824	824	824	824	0
179	20241004	155600	44949260	824	824	824	824	0
180	20241004	155500	44949260	824	824	824	824	0
181	20241004	155400	44949260	824	824	824	824	0
182	20241004	155300	44949260	824	824	824	824	640
183	20241004	155200	44949260	824	824	824	824	0
184	20241004	155100	44949260	824	824	824	824	0
185	20241004	155000	44949260	824	824	824	824	0
186	20241004	154900	44949260	824	824	824	824	0
187	20241004	154800	44949260	824	824	824	824	0
188	20241004	154700	44949260	824	824	824	824	0
189	20241004	154600	44949260	824	824	824	824	0
190	20241004	154500	44949260	824	824	824	824	0
191	20241004	154400	44949260	824	824	824	824	0
192	20241004	154300	44949260	824	824	824	824	0
193	20241004	154200	44949260	824	824	824	824	0
194	20241004	154100	44949260	824	824	824	824	0
195	20241004	154000	44949260	824	824	824	824	0
196	20241004	153900	44949260	824	824	824	824	0
197	20241004	153800	44949260	824	824	824	824	0
198	20241004	153700	44949260	824	824	824	824	0
199	20241004	153600	44949260	824	824	824	824	0
200	20241004	153500	44949260	824	824	824	824	0
201	20241004	153400	44949260	824	824	824	824	0
202	20241004	153300	44949260	824	824	824	824	0
203	20241004	153200	44949260	824	824	824	824	0
204	20241004	153100	44949260	824	824	824	824	0
205	20241004	153000	44949260	824	824	824	824	640
206	20241004	152900	44421900	820	820	820	820	0
207	20241004	152800	44421900	820	820	820	820	0
208	20241004	152700	44421900	820	820	820	820	0
209	20241004	152600	44421900	820	820	820	820	0
210	20241004	152500	44421900	820	820	820	820	0
211	20241004	152400	44421900	820	820	820	820	0
212	20241004	152300	44421900	820	820	820	820	0
213	20241004	152200	44421900	820	820	820	820	0
214	20241004	152100	44421900	820	820	820	820	0
215	20241004	152000	44421900	820	820	820	820	0
216	20241004	151900	44421900	820	817	820	813	2364
217	20241004	151800	42497364	821	821	821	821	0
218	20241004	151700	42497364	821	821	821	821	0
219	20241004	151600	42497364	821	821	821	821	0
220	20241004	151500	42497364	821	821	821	821	0
221	20241004	151400	42497364	821	821	821	821	0
222	20241004	151300	42497364	821	821	821	821	0
223	20241004	151200	42497364	821	821	821	821	0
224	20241004	151100	42497364	821	820	821	820	320
225	20241004	151000	42234963	821	821	821	821	0
226	20241004	150900	42234963	821	820	821	820	183
227	20241004	150800	42084902	822	822	822	822	0
228	20241004	150700	42084902	822	822	822	822	0
229	20241004	150600	42084902	822	822	822	822	0
230	20241004	150500	42084902	822	822	822	822	0
231	20241004	150400	42084902	822	822	822	822	0
232	20241004	150300	42084902	822	822	822	822	0
233	20241004	150200	42084902	822	822	822	822	0
234	20241004	150100	42084902	822	822	822	822	0
235	20241004	150000	42084902	822	822	822	822	0
236	20241004	145900	42084902	822	822	822	822	0
237	20241004	145800	42084902	822	822	822	822	0
238	20241004	145700	42084902	822	822	822	822	3
239	20241004	145600	42082436	824	824	824	824	0
240	20241004	145500	42082436	824	824	824	824	1
241	20241004	145400	42081612	815	813	815	813	7828
242	20241004	145300	35712382	812	812	812	812	0
243	20241004	145200	35712382	812	812	812	812	0
244	20241004	145100	35712382	812	812	812	812	97
245	20241004	145000	35633618	813	813	813	813	0
246	20241004	144900	35633618	813	813	813	813	0
247	20241004	144800	35633618	813	813	813	813	0
248	20241004	144700	35633618	813	813	813	813	50
249	20241004	144600	35592968	813	813	813	813	0
250	20241004	144500	35592968	813	813	813	813	100
251	20241004	144400	35511668	813	813	813	813	0
252	20241004	144300	35511668	813	813	813	813	0
253	20241004	144200	35511668	813	813	813	813	0
254	20241004	144100	35511668	813	813	813	813	19
255	20241004	144000	35496221	813	813	813	813	0
256	20241004	143900	35496221	813	813	813	813	0
257	20241004	143800	35496221	813	813	813	813	0
258	20241004	143700	35496221	813	813	813	813	0
259	20241004	143600	35496221	813	813	813	813	0
260	20241004	143500	35496221	813	813	813	813	0
261	20241004	143400	35496221	813	813	813	813	0
262	20241004	143300	35496221	813	813	813	813	1
263	20241004	143200	35495408	813	813	813	813	0
264	20241004	143100	35495408	813	812	813	812	51
265	20241004	143000	35453995	812	812	812	812	194
266	20241004	142900	35296467	813	813	813	813	0
267	20241004	142800	35296467	813	813	813	813	0
268	20241004	142700	35296467	813	813	813	813	0
269	20241004	142600	35296467	813	813	813	813	0
270	20241004	142500	35296467	813	813	813	813	40
271	20241004	142400	35263947	813	813	813	813	0
272	20241004	142300	35263947	813	813	813	813	0
273	20241004	142200	35263947	813	813	813	813	0
274	20241004	142100	35263947	813	813	813	813	0
275	20241004	142000	35263947	813	813	813	813	0
276	20241004	141900	35263947	813	813	813	813	0
277	20241004	141800	35263947	813	813	813	813	0
278	20241004	141700	35263947	813	813	813	813	0
279	20241004	141600	35263947	813	813	813	813	0
280	20241004	141500	35263947	813	813	813	813	0
281	20241004	141400	35263947	813	813	813	813	393
282	20241004	141300	34944438	813	813	813	813	110
283	20241004	141200	34855008	813	813	813	813	0
284	20241004	141100	34855008	813	813	813	813	0
285	20241004	141000	34855008	813	813	813	813	186
286	20241004	140900	34703790	813	813	813	813	494
287	20241004	140800	34302168	813	813	813	813	25
288	20241004	140700	34281843	813	813	813	813	0
289	20241004	140600	34281843	813	813	813	813	0
290	20241004	140500	34281843	813	813	813	813	100
291	20241004	140400	34200543	813	813	813	813	101
292	20241004	140300	34118430	813	813	813	813	0
293	20241004	140200	34118430	813	813	813	813	0
294	20241004	140100	34118430	813	813	813	813	0
295	20241004	140000	34118430	813	813	813	813	0
296	20241004	135900	34118430	813	813	813	813	0
297	20241004	135800	34118430	813	813	813	813	0
298	20241004	135700	34118430	813	813	813	813	0
299	20241004	135600	34118430	813	813	813	813	0
300	20241004	135500	34118430	813	813	813	813	0
301	20241004	135400	34118430	813	813	813	813	0
302	20241004	135300	34118430	813	813	813	813	0
303	20241004	135200	34118430	813	813	813	813	1
304	20241004	135100	34117617	813	813	813	813	0
305	20241004	135000	34117617	813	813	813	813	0
306	20241004	134900	34117617	813	813	813	813	0
307	20241004	134800	34117617	813	813	813	813	0
308	20241004	134700	34117617	813	813	813	813	0
309	20241004	134600	34117617	813	813	813	813	0
310	20241004	134500	34117617	813	813	813	813	0
311	20241004	134400	34117617	813	813	813	813	10
312	20241004	134300	34109487	813	813	813	813	0
313	20241004	134200	34109487	813	813	813	813	0
314	20241004	134100	34109487	813	813	813	813	0
315	20241004	134000	34109487	813	813	813	813	0
316	20241004	133900	34109487	813	813	813	813	0
317	20241004	133800	34109487	813	813	813	813	0
318	20241004	133700	34109487	813	813	813	813	0
319	20241004	133600	34109487	813	813	813	813	0
320	20241004	133500	34109487	813	813	813	813	500
321	20241004	133400	33702987	813	813	813	813	0
322	20241004	133300	33702987	813	813	813	813	0
323	20241004	133200	33702987	813	813	813	813	982
324	20241004	133100	32904621	813	813	813	813	0
325	20241004	133000	32904621	813	813	813	813	0
326	20241004	132900	32904621	813	813	813	813	0
327	20241004	132800	32904621	813	813	813	813	1
328	20241004	132700	32903808	812	812	812	812	0
329	20241004	132600	32903808	812	812	812	812	84
330	20241004	132500	32835600	813	813	813	813	0
331	20241004	132400	32835600	813	813	813	813	0
332	20241004	132300	32835600	813	813	813	813	3
333	20241004	132200	32833161	813	813	813	813	0
334	20241004	132100	32833161	813	813	813	813	0
335	20241004	132000	32833161	813	813	813	813	0
336	20241004	131900	32833161	813	813	813	813	0
337	20241004	131800	32833161	813	813	813	813	0
338	20241004	131700	32833161	813	813	813	813	55
339	20241004	131600	32788446	813	813	813	813	0
340	20241004	131500	32788446	813	813	813	813	0
341	20241004	131400	32788446	813	813	813	813	0
342	20241004	131300	32788446	813	813	813	813	0
343	20241004	131200	32788446	813	813	813	813	0
344	20241004	131100	32788446	813	813	813	813	0
345	20241004	131000	32788446	813	813	813	813	0
346	20241004	130900	32788446	813	813	813	813	0
347	20241004	130800	32788446	813	813	813	813	0
348	20241004	130700	32788446	813	813	813	813	0
349	20241004	130600	32788446	813	813	813	813	0
350	20241004	130500	32788446	813	813	813	813	0
351	20241004	130400	32788446	813	813	813	813	0
352	20241004	130300	32788446	813	813	813	813	0
353	20241004	130200	32788446	813	813	813	813	4
354	20241004	130100	32785194	813	813	813	813	496
355	20241004	130000	32381946	813	813	813	813	0
356	20241004	125900	32381946	813	813	813	813	0
357	20241004	125800	32381946	813	813	813	813	1
358	20241004	125700	32381133	814	814	814	814	0
359	20241004	125600	32381133	814	814	814	814	100
360	20241004	125500	32299733	814	814	814	814	0
361	20241004	125400	32299733	814	814	814	814	0
362	20241004	125300	32299733	814	814	814	814	0
363	20241004	125200	32299733	814	814	814	814	0
364	20241004	125100	32299733	814	814	814	814	0
365	20241004	125000	32299733	814	814	814	814	0
366	20241004	124900	32299733	814	814	814	814	0
367	20241004	124800	32299733	814	814	814	814	0
368	20241004	124700	32299733	814	814	814	814	0
369	20241004	124600	32299733	814	814	814	814	0
370	20241004	124500	32299733	814	814	814	814	0
371	20241004	124400	32299733	814	814	814	814	0
372	20241004	124300	32299733	814	814	814	814	2
373	20241004	124200	32298105	814	814	814	814	0
374	20241004	124100	32298105	814	814	814	814	1
375	20241004	124000	32297291	813	813	813	813	0
376	20241004	123900	32297291	813	813	813	813	123
377	20241004	123800	32197292	814	814	814	814	0
378	20241004	123700	32197292	814	814	814	814	0
379	20241004	123600	32197292	814	814	814	814	0
380	20241004	123500	32197292	814	814	814	814	0
381	20241004	123400	32197292	814	814	814	814	0
382	20241004	123300	32197292	814	814	814	814	0
383	20241004	123200	32197292	814	814	815	814	5
384	20241004	123100	32193219	815	815	815	815	323
385	20241004	123000	31929974	815	815	815	815	1
386	20241004	122900	31929159	814	813	815	813	13
387	20241004	122800	31918576	813	813	813	813	2699
388	20241004	122700	29724289	813	813	813	813	1
389	20241004	122600	29723476	813	813	813	813	0
390	20241004	122500	29723476	813	813	813	813	0
391	20241004	122400	29723476	813	813	813	813	0
392	20241004	122300	29723476	813	813	813	813	87
393	20241004	122200	29652745	813	813	813	813	1
394	20241004	122100	29651932	813	813	813	813	1
395	20241004	122000	29651119	813	813	813	813	0
396	20241004	121900	29651119	813	813	813	813	0
397	20241004	121800	29651119	813	813	813	813	1
398	20241004	121700	29650306	813	813	814	813	8
399	20241004	121600	29643798	813	813	813	813	0
400	20241004	121500	29643798	813	813	813	813	0
401	20241004	121400	29643798	813	813	813	813	0
402	20241004	121300	29643798	813	813	813	813	0
403	20241004	121200	29643798	813	813	813	813	0
404	20241004	121100	29643798	813	813	813	813	0
405	20241004	121000	29643798	813	813	813	813	0
406	20241004	120900	29643798	813	813	813	813	0
407	20241004	120800	29643798	813	813	813	813	0
408	20241004	120700	29643798	813	813	813	813	0
409	20241004	120600	29643798	813	813	813	813	0
410	20241004	120500	29643798	813	813	813	813	1
411	20241004	120400	29642985	814	814	814	814	0
412	20241004	120300	29642985	814	814	814	814	0
413	20241004	120200	29642985	814	814	814	814	0
414	20241004	120100	29642985	814	813	814	813	6042
415	20241004	120000	24730837	813	813	813	813	0
416	20241004	115900	24730837	813	813	813	813	0
417	20241004	115800	24730837	813	813	813	813	0
418	20241004	115700	24730837	813	813	813	813	0
419	20241004	115600	24730837	813	813	813	813	200
420	20241004	115500	24568237	812	812	812	812	0
421	20241004	115400	24568237	812	812	812	812	0
422	20241004	115300	24568237	812	812	812	812	0
423	20241004	115200	24568237	812	812	812	812	45
424	20241004	115100	24531697	812	812	812	812	0
425	20241004	115000	24531697	812	812	812	812	485
426	20241004	114900	24137877	813	813	813	813	1047
427	20241004	114800	23286666	813	813	813	813	0
428	20241004	114700	23286666	813	813	813	813	0
429	20241004	114600	23286666	813	813	813	813	0
430	20241004	114500	23286666	813	813	813	813	0
431	20241004	114400	23286666	813	813	813	813	0
432	20241004	114300	23286666	813	813	813	813	100
433	20241004	114200	23205366	813	813	813	813	0
434	20241004	114100	23205366	813	813	813	813	55
435	20241004	114000	23160651	814	814	814	814	0
436	20241004	113900	23160651	814	814	814	814	0
437	20241004	113800	23160651	814	814	814	814	0
438	20241004	113700	23160651	814	814	814	814	0
439	20241004	113600	23160651	814	814	814	814	0
440	20241004	113500	23160651	814	814	814	814	100
441	20241004	113400	23079251	814	814	814	814	0
442	20241004	113300	23079251	814	815	815	812	10491
443	20241004	113200	14548316	815	815	815	815	0
444	20241004	113100	14548316	815	815	815	815	0
445	20241004	113000	14548316	815	815	815	815	0
446	20241004	112900	14548316	815	815	815	815	0
447	20241004	112800	14548316	815	815	815	815	0
448	20241004	112700	14548316	815	815	815	815	0
449	20241004	112600	14548316	815	815	815	815	0
450	20241004	112500	14548316	815	815	815	815	0
451	20241004	112400	14548316	815	815	815	815	0
452	20241004	112300	14548316	815	815	815	815	185
453	20241004	112200	14397541	815	815	815	815	147
454	20241004	112100	14277736	816	816	816	816	7
455	20241004	112000	14272024	816	816	816	816	0
456	20241004	111900	14272024	816	816	816	816	0
457	20241004	111800	14272024	816	816	816	816	0
458	20241004	111700	14272024	816	816	816	816	0
459	20241004	111600	14272024	816	816	816	816	0
460	20241004	111500	14272024	816	816	816	816	0
461	20241004	111400	14272024	816	816	816	816	0
462	20241004	111300	14272024	816	816	816	816	0
463	20241004	111200	14272024	816	816	816	816	0
464	20241004	111100	14272024	816	816	816	816	0
465	20241004	111000	14272024	816	816	816	816	25
466	20241004	110900	14251624	818	818	818	818	0
467	20241004	110800	14251624	818	817	818	817	1000
468	20241004	110700	13433693	817	817	817	817	0
469	20241004	110600	13433693	817	817	817	817	150
470	20241004	110500	13311143	817	817	817	817	0
471	20241004	110400	13311143	817	818	818	817	14
472	20241004	110300	13299695	816	816	816	816	0
473	20241004	110200	13299695	816	822	822	816	12501
474	20241004	110100	3072722	822	827	827	822	41
475	20241004	110000	3038971	827	825	827	825	13
476	20241004	105900	3028234	826	825	827	825	19
477	20241004	105800	3012542	825	825	825	825	0
478	20241004	105700	3012542	825	825	825	825	0
479	20241004	105600	3012542	825	825	825	825	1
480	20241004	105500	3011717	828	828	828	828	0
481	20241004	105400	3011717	828	828	828	828	0
482	20241004	105300	3011717	828	828	828	828	0
483	20241004	105200	3011717	828	828	828	828	0
484	20241004	105100	3011717	828	824	828	824	14
485	20241004	105000	3000173	824	824	824	824	0
486	20241004	104900	3000173	824	824	824	824	0
487	20241004	104800	3000173	824	824	824	824	0
488	20241004	104700	3000173	824	824	824	824	0
489	20241004	104600	3000173	824	824	824	824	0
490	20241004	104500	3000173	824	824	824	824	0
491	20241004	104400	3000173	824	824	824	824	0
492	20241004	104300	3000173	824	824	824	824	0
493	20241004	104200	3000173	824	824	824	824	0
494	20241004	104100	3000173	824	824	824	824	0
495	20241004	104000	3000173	824	824	824	824	0
496	20241004	103900	3000173	824	824	824	824	0
497	20241004	103800	3000173	824	824	824	824	0
498	20241004	103700	3000173	824	824	824	824	0
499	20241004	103600	3000173	824	824	824	824	0
500	20241004	103500	3000173	824	824	824	824	0
501	20241004	103400	3000173	824	824	824	824	0
502	20241004	103300	3000173	824	824	824	824	1
503	20241004	103200	2999349	823	823	823	823	0
504	20241004	103100	2999349	823	823	823	823	0
505	20241004	103000	2999349	823	823	823	823	0
506	20241004	102900	2999349	823	823	823	823	0
507	20241004	102800	2999349	823	823	823	823	0
508	20241004	102700	2999349	823	823	823	823	10
509	20241004	102600	2991119	828	828	828	828	0
510	20241004	102500	2991119	828	824	828	824	1403
511	20241004	102400	1829747	823	823	823	823	0
512	20241004	102300	1829747	823	824	824	823	50
513	20241004	102200	1788592	828	828	828	828	0
514	20241004	102100	1788592	828	828	828	828	0
515	20241004	102000	1788592	828	828	828	828	0
516	20241004	101900	1788592	828	828	828	828	0
517	20241004	101800	1788592	828	828	828	828	0
518	20241004	101700	1788592	828	828	828	828	0
519	20241004	101600	1788592	828	828	828	828	0
520	20241004	101500	1788592	828	824	828	824	4
521	20241004	101400	1785284	824	827	827	824	25
522	20241004	101300	1764618	827	827	827	827	100
523	20241004	101200	1681918	827	827	827	827	0
524	20241004	101100	1681918	827	827	827	827	0
525	20241004	101000	1681918	827	827	827	827	0
526	20241004	100900	1681918	827	827	827	827	0
527	20241004	100800	1681918	827	827	827	827	0
528	20241004	100700	1681918	827	827	827	827	0
529	20241004	100600	1681918	827	827	827	827	0
530	20241004	100500	1681918	827	827	827	827	0
531	20241004	100400	1681918	827	827	827	827	0
532	20241004	100300	1681918	827	827	827	827	2
533	20241004	100200	1680264	827	827	827	827	0
534	20241004	100100	1680264	827	827	827	827	1
535	20241004	100000	1679437	827	827	827	827	0
536	20241004	095900	1679437	827	827	827	827	0
537	20241004	095800	1679437	827	827	827	827	0
538	20241004	095700	1679437	827	820	827	820	770
539	20241004	095600	1047244	820	820	820	820	53
540	20241004	095500	1003784	820	820	820	820	0
541	20241004	095400	1003784	820	820	820	820	0
542	20241004	095300	1003784	820	820	820	820	0
543	20241004	095200	1003784	820	820	820	820	0
544	20241004	095100	1003784	820	820	820	820	0
545	20241004	095000	1003784	820	820	820	820	0
546	20241004	094900	1003784	820	820	820	820	0
547	20241004	094800	1003784	820	820	820	820	0
548	20241004	094700	1003784	820	820	820	820	0
549	20241004	094600	1003784	820	820	820	820	0
550	20241004	094500	1003784	820	820	820	820	0
551	20241004	094400	1003784	820	820	820	820	0
552	20241004	094300	1003784	820	820	820	820	0
553	20241004	094200	1003784	820	820	820	820	0
554	20241004	094100	1003784	820	820	820	820	4
555	20241004	094000	1000504	821	821	821	821	0
556	20241004	093900	1000504	821	821	821	821	0
557	20241004	093800	1000504	821	821	821	821	0
558	20241004	093700	1000504	821	821	821	821	0
559	20241004	093600	1000504	821	821	821	821	0
560	20241004	093500	1000504	821	821	821	821	0
561	20241004	093400	1000504	821	821	821	820	498
562	20241004	093300	591756	821	821	821	821	3
563	20241004	093200	589293	821	821	821	821	0
564	20241004	093100	589293	821	822	822	821	384
565	20241004	093000	273647	823	823	823	823	0
566	20241004	092900	273647	823	823	823	823	0
567	20241004	092800	273647	823	823	823	823	0
568	20241004	092700	273647	823	823	823	823	0
569	20241004	092600	273647	823	823	823	823	1
570	20241004	092500	272824	823	823	823	823	0
571	20241004	092400	272824	823	823	823	823	0
572	20241004	092300	272824	823	823	823	823	0
573	20241004	092200	272824	823	823	823	823	0
574	20241004	092100	272824	823	823	823	823	0
575	20241004	092000	272824	823	823	823	823	0
576	20241004	091900	272824	823	823	823	823	0
577	20241004	091800	272824	823	823	823	823	0
578	20241004	091700	272824	823	823	823	823	0
579	20241004	091600	272824	823	823	823	823	0
580	20241004	091500	272824	823	823	823	823	0
581	20241004	091400	272824	823	823	823	823	97
582	20241004	091300	192993	823	823	823	823	0
583	20241004	091200	192993	823	825	825	823	4
584	20241004	091100	189695	828	827	828	827	75
585	20241004	091000	127655	828	828	828	828	0
586	20241004	090900	127655	828	828	828	828	0
587	20241004	090800	127655	828	828	828	828	0
588	20241004	090700	127655	828	828	828	828	1
589	20241004	090600	126827	829	829	829	829	0
590	20241004	090500	126827	829	829	829	829	0
591	20241004	090400	126827	829	829	829	829	0
592	20241004	090300	126827	829	829	829	829	0
593	20241004	090200	126827	829	829	829	829	0
594	20241004	090100	126827	829	829	829	829	0
595	20241004	090000	126827	829	829	829	829	143