KissMeData/033830/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	192200	47922660	824	824	824	824	99
3	20241007	192100	47922660	824	824	824	824	0
4	20241007	192000	47922660	824	824	824	824	0
5	20241007	191900	47922660	824	824	824	824	0
6	20241007	191800	47922660	824	824	824	824	0
7	20241007	191700	47922660	824	824	824	824	0
8	20241007	191600	47922660	824	824	824	824	0
9	20241007	191500	47922660	824	824	824	824	0
10	20241007	191400	47922660	824	824	824	824	0
11	20241007	191300	47922660	824	824	824	824	0
12	20241007	191200	47922660	824	824	824	824	0
13	20241007	191100	47922660	824	824	824	824	0
14	20241007	191000	47922660	824	824	824	824	0
15	20241007	190900	47922660	824	824	824	824	0
16	20241007	190800	47922660	824	824	824	824	0
17	20241007	190700	47922660	824	824	824	824	0
18	20241007	190600	47922660	824	824	824	824	0
19	20241007	190500	47922660	824	824	824	824	0
20	20241007	190400	47922660	824	824	824	824	0
21	20241007	190300	47922660	824	824	824	824	0
22	20241007	190200	47922660	824	824	824	824	0
23	20241007	190100	47922660	824	824	824	824	0
24	20241007	190000	47922660	824	824	824	824	0
25	20241007	185900	47922660	824	824	824	824	0
26	20241007	185800	47922660	824	824	824	824	0
27	20241007	185700	47922660	824	824	824	824	0
28	20241007	185600	47922660	824	824	824	824	0
29	20241007	185500	47922660	824	824	824	824	0
30	20241007	185400	47922660	824	824	824	824	0
31	20241007	185300	47922660	824	824	824	824	0
32	20241007	185200	47922660	824	824	824	824	99
33	20241007	185100	47922660	824	824	824	824	0
34	20241007	185000	47922660	824	824	824	824	0
35	20241007	184900	47922660	824	824	824	824	0
36	20241007	184800	47922660	824	824	824	824	0
37	20241007	184700	47922660	824	824	824	824	0
38	20241007	184600	47922660	824	824	824	824	0
39	20241007	184500	47922660	824	824	824	824	0
40	20241007	184400	47922660	824	824	824	824	0
41	20241007	184300	47922660	824	824	824	824	0
42	20241007	184200	47922660	824	824	824	824	0
43	20241007	184100	47922660	824	824	824	824	0
44	20241007	184000	47922660	824	824	824	824	0
45	20241007	183900	47922660	824	824	824	824	0
46	20241007	183800	47922660	824	824	824	824	0
47	20241007	183700	47922660	824	824	824	824	0
48	20241007	183600	47922660	824	824	824	824	0
49	20241007	183500	47922660	824	824	824	824	0
50	20241007	183400	47922660	824	824	824	824	0
51	20241007	183300	47922660	824	824	824	824	0
52	20241007	183200	47922660	824	824	824	824	0
53	20241007	183100	47922660	824	824	824	824	0
54	20241007	183000	47922660	824	824	824	824	0
55	20241007	182900	47922660	824	824	824	824	0
56	20241007	182800	47922660	824	824	824	824	0
57	20241007	182700	47922660	824	824	824	824	0
58	20241007	182600	47922660	824	824	824	824	0
59	20241007	182500	47922660	824	824	824	824	0
60	20241007	182400	47922660	824	824	824	824	0
61	20241007	182300	47922660	824	824	824	824	0
62	20241007	182200	47922660	824	824	824	824	99
63	20241007	182100	47922660	824	824	824	824	0
64	20241007	182000	47922660	824	824	824	824	0
65	20241007	181900	47922660	824	824	824	824	0
66	20241007	181800	47922660	824	824	824	824	0
67	20241007	181700	47922660	824	824	824	824	0
68	20241007	181600	47922660	824	824	824	824	0
69	20241007	181500	47922660	824	824	824	824	0
70	20241007	181400	47922660	824	824	824	824	0
71	20241007	181300	47922660	824	824	824	824	0
72	20241007	181200	47922660	824	824	824	824	0
73	20241007	181100	47922660	824	824	824	824	0
74	20241007	181000	47922660	824	824	824	824	0
75	20241007	180900	47922660	824	824	824	824	0
76	20241007	180800	47922660	824	824	824	824	0
77	20241007	180700	47922660	824	824	824	824	0
78	20241007	180600	47922660	824	824	824	824	0
79	20241007	180500	47922660	824	824	824	824	0
80	20241007	180400	47922660	824	824	824	824	0
81	20241007	180300	47922660	824	824	824	824	0
82	20241007	180200	47922660	824	824	824	824	0
83	20241007	180100	47922660	824	824	824	824	0
84	20241007	180000	47922660	824	824	824	824	0
85	20241007	175900	47922660	824	824	824	824	0
86	20241007	175800	47922660	824	824	824	824	0
87	20241007	175700	47922660	824	824	824	824	0
88	20241007	175600	47922660	824	824	824	824	0
89	20241007	175500	47922660	824	824	824	824	0
90	20241007	175400	47922660	824	824	824	824	0
91	20241007	175300	47922660	824	824	824	824	0
92	20241007	175200	47922660	824	824	824	824	99
93	20241007	175100	47922660	824	824	824	824	0
94	20241007	175000	47922660	824	824	824	824	0
95	20241007	174900	47922660	824	824	824	824	0
96	20241007	174800	47922660	824	824	824	824	0
97	20241007	174700	47922660	824	824	824	824	0
98	20241007	174600	47922660	824	824	824	824	0
99	20241007	174500	47922660	824	824	824	824	0
100	20241007	174400	47922660	824	824	824	824	0
101	20241007	174300	47922660	824	824	824	824	0
102	20241007	174200	47922660	824	824	824	824	0
103	20241007	174100	47922660	824	824	824	824	0
104	20241007	174000	47922660	824	824	824	824	0
105	20241007	173900	47922660	824	824	824	824	0
106	20241007	173800	47922660	824	824	824	824	0
107	20241007	173700	47922660	824	824	824	824	0
108	20241007	173600	47922660	824	824	824	824	0
109	20241007	173500	47922660	824	824	824	824	0
110	20241007	173400	47922660	824	824	824	824	0
111	20241007	173300	47922660	824	824	824	824	0
112	20241007	173200	47922660	824	824	824	824	0
113	20241007	173100	47922660	824	824	824	824	0
114	20241007	173000	47922660	824	824	824	824	0
115	20241007	172900	47922660	824	824	824	824	0
116	20241007	172800	47922660	824	824	824	824	0
117	20241007	172700	47922660	824	824	824	824	0
118	20241007	172600	47922660	824	824	824	824	0
119	20241007	172500	47922660	824	824	824	824	0
120	20241007	172400	47922660	824	824	824	824	0
121	20241007	172300	47922660	824	824	824	824	0
122	20241007	172200	47922660	824	824	824	824	99
123	20241007	172100	47922660	824	824	824	824	0
124	20241007	172000	47922660	824	824	824	824	0
125	20241007	171900	47922660	824	824	824	824	0
126	20241007	171800	47922660	824	824	824	824	0
127	20241007	171700	47922660	824	824	824	824	0
128	20241007	171600	47922660	824	824	824	824	0
129	20241007	171500	47922660	824	824	824	824	0
130	20241007	171400	47922660	824	824	824	824	0
131	20241007	171300	47922660	824	824	824	824	0
132	20241007	171200	47922660	824	824	824	824	0
133	20241007	171100	47922660	824	824	824	824	0
134	20241007	171000	47922660	824	824	824	824	0
135	20241007	170900	47922660	824	824	824	824	0
136	20241007	170800	47922660	824	824	824	824	0
137	20241007	170700	47922660	824	824	824	824	0
138	20241007	170600	47922660	824	824	824	824	0
139	20241007	170500	47922660	824	824	824	824	0
140	20241007	170400	47922660	824	824	824	824	0
141	20241007	170300	47922660	824	824	824	824	0
142	20241007	170200	47922660	824	824	824	824	0
143	20241007	170100	47922660	824	824	824	824	0
144	20241007	170000	47922660	824	824	824	824	0
145	20241007	165900	47922660	824	824	824	824	0
146	20241007	165800	47922660	824	824	824	824	0
147	20241007	165700	47922660	824	824	824	824	0
148	20241007	165600	47922660	824	824	824	824	0
149	20241007	165500	47922660	824	824	824	824	0
150	20241007	165400	47922660	824	824	824	824	0
151	20241007	165300	47922660	824	824	824	824	0
152	20241007	165200	47922660	824	824	824	824	99
153	20241007	165100	47922660	824	824	824	824	0
154	20241007	165000	47922660	824	824	824	824	0
155	20241007	164900	47922660	824	824	824	824	0
156	20241007	164800	47922660	824	824	824	824	0
157	20241007	164700	47922660	824	824	824	824	0
158	20241007	164600	47922660	824	824	824	824	0
159	20241007	164500	47922660	824	824	824	824	0
160	20241007	164400	47922660	824	824	824	824	0
161	20241007	164300	47922660	824	824	824	824	0
162	20241007	164200	47922660	824	824	824	824	0
163	20241007	164100	47922660	824	824	824	824	0
164	20241007	164000	47922660	824	824	824	824	0
165	20241007	163900	47922660	824	824	824	824	0
166	20241007	163800	47922660	824	824	824	824	0
167	20241007	163700	47922660	824	824	824	824	0
168	20241007	163600	47922660	824	824	824	824	0
169	20241007	163500	47922660	824	824	824	824	0
170	20241007	163400	47922660	824	824	824	824	0
171	20241007	163300	47922660	824	824	824	824	0
172	20241007	163200	47922660	824	824	824	824	0
173	20241007	163100	47922660	824	824	824	824	0
174	20241007	163000	47922660	824	824	824	824	0
175	20241007	162900	47922660	824	824	824	824	0
176	20241007	162800	47922660	824	824	824	824	0
177	20241007	162700	47922660	824	824	824	824	0
178	20241007	162600	47922660	824	824	824	824	0
179	20241007	162500	47922660	824	824	824	824	0
180	20241007	162400	47922660	824	824	824	824	0
181	20241007	162300	47922660	824	824	824	824	0
182	20241007	162200	47922660	824	824	824	824	99
183	20241007	162100	47922660	824	824	824	824	0
184	20241007	162000	47922660	824	824	824	824	0
185	20241007	161900	47922660	824	824	824	824	0
186	20241007	161800	47922660	824	824	824	824	0
187	20241007	161700	47922660	824	824	824	824	0
188	20241007	161600	47922660	824	824	824	824	0
189	20241007	161500	47922660	824	824	824	824	0
190	20241007	161400	47922660	824	824	824	824	0
191	20241007	161300	47922660	824	824	824	824	0
192	20241007	161200	47922660	824	824	824	824	0
193	20241007	161100	47922660	824	824	824	824	0
194	20241007	161000	47922660	824	824	824	824	0
195	20241007	160900	47922660	824	824	824	824	0
196	20241007	160800	47922660	824	824	824	824	0
197	20241007	160700	47922660	824	824	824	824	0
198	20241007	160600	47922660	824	824	824	824	0
199	20241007	160500	47922660	824	824	824	824	0
200	20241007	160400	47922660	824	824	824	824	0
201	20241007	160300	47922660	824	824	824	824	0
202	20241007	160200	47922660	824	824	824	824	0
203	20241007	160100	47922660	824	824	824	824	0
204	20241007	160000	47922660	824	824	824	824	0
205	20241007	155900	47922660	824	824	824	824	0
206	20241007	155800	47922660	824	824	824	824	0
207	20241007	155700	47922660	824	824	824	824	0
208	20241007	155600	47922660	824	824	824	824	0
209	20241007	155500	47922660	824	824	824	824	0
210	20241007	155400	47922660	824	824	824	824	0
211	20241007	155300	47922660	824	824	824	824	0
212	20241007	155200	47922660	824	824	824	824	99
213	20241007	155100	47922660	824	824	824	824	0
214	20241007	155000	47922660	824	824	824	824	0
215	20241007	154900	47922660	824	824	824	824	0
216	20241007	154800	47922660	824	824	824	824	0
217	20241007	154700	47922660	824	824	824	824	0
218	20241007	154600	47922660	824	824	824	824	0
219	20241007	154500	47922660	824	824	824	824	0
220	20241007	154400	47922660	824	824	824	824	0
221	20241007	154300	47922660	824	824	824	824	0
222	20241007	154200	47922660	824	824	824	824	0
223	20241007	154100	47922660	824	824	824	824	0
224	20241007	154000	47922660	824	824	824	824	0
225	20241007	153900	47922660	824	824	824	824	0
226	20241007	153800	47922660	824	824	824	824	0
227	20241007	153700	47922660	824	824	824	824	0
228	20241007	153600	47922660	824	824	824	824	0
229	20241007	153500	47922660	824	824	824	824	0
230	20241007	153400	47922660	824	824	824	824	0
231	20241007	153300	47922660	824	824	824	824	0
232	20241007	153200	47922660	824	824	824	824	0
233	20241007	153100	47922660	824	824	824	824	0
234	20241007	153000	47922660	824	824	824	824	99
235	20241007	152900	47841084	824	824	824	824	0
236	20241007	152800	47841084	824	824	824	824	0
237	20241007	152700	47841084	824	824	824	824	0
238	20241007	152600	47841084	824	824	824	824	0
239	20241007	152500	47841084	824	824	824	824	0
240	20241007	152400	47841084	824	824	824	824	0
241	20241007	152300	47841084	824	824	824	824	0
242	20241007	152200	47841084	824	824	824	824	0
243	20241007	152100	47841084	824	824	824	824	0
244	20241007	152000	47841084	824	824	824	824	0
245	20241007	151900	47841084	824	824	824	824	0
246	20241007	151800	47841084	824	824	824	824	0
247	20241007	151700	47841084	824	822	824	822	49
248	20241007	151600	47800712	824	824	824	824	2
249	20241007	151500	47799064	824	821	824	821	23
250	20241007	151400	47780119	818	818	818	818	688
251	20241007	151300	47217335	824	824	824	824	0
252	20241007	151200	47217335	824	824	824	824	0
253	20241007	151100	47217335	824	824	824	824	0
254	20241007	151000	47217335	824	821	824	821	17
255	20241007	150900	47203336	824	824	824	824	0
256	20241007	150800	47203336	824	821	824	821	6
257	20241007	150700	47198398	818	821	821	818	100
258	20241007	150600	47116543	824	824	824	824	2
259	20241007	150500	47114895	824	822	824	822	10
260	20241007	150400	47106661	824	824	824	824	0
261	20241007	150300	47106661	824	824	824	824	0
262	20241007	150200	47106661	824	824	824	824	0
263	20241007	150100	47106661	824	821	824	821	4
264	20241007	150000	47103368	824	824	824	824	0
265	20241007	145900	47103368	824	821	824	821	23
266	20241007	145800	47084428	824	824	824	821	15
267	20241007	145700	47072077	824	824	824	821	52
268	20241007	145600	47029259	824	821	824	821	56
269	20241007	145500	46983241	824	824	824	821	27
270	20241007	145400	46961005	824	821	824	821	10
271	20241007	145300	46952774	824	819	824	819	103
272	20241007	145200	46868234	818	818	818	818	1010
273	20241007	145100	46042054	816	816	816	816	1105
274	20241007	145000	45140374	816	814	816	814	54
275	20241007	144900	45096398	814	814	814	814	16
276	20241007	144800	45083374	814	814	814	814	0
277	20241007	144700	45083374	814	814	814	814	0
278	20241007	144600	45083374	814	815	815	814	4000
279	20241007	144500	41824676	816	816	816	816	0
280	20241007	144400	41824676	816	816	816	816	0
281	20241007	144300	41824676	816	816	816	816	0
282	20241007	144200	41824676	816	816	816	816	100
283	20241007	144100	41743076	815	815	815	815	0
284	20241007	144000	41743076	815	815	815	815	0
285	20241007	143900	41743076	815	815	815	815	1
286	20241007	143800	41742261	815	815	815	815	0
287	20241007	143700	41742261	815	815	815	815	0
288	20241007	143600	41742261	815	815	815	815	0
289	20241007	143500	41742261	815	815	815	815	0
290	20241007	143400	41742261	815	817	817	815	3000
291	20241007	143300	39297248	818	821	821	818	535
292	20241007	143200	38858863	821	821	821	821	0
293	20241007	143100	38858863	821	821	821	821	100
294	20241007	143000	38776763	822	822	822	822	0
295	20241007	142900	38776763	822	822	822	822	644
296	20241007	142800	38247395	822	822	822	822	0
297	20241007	142700	38247395	822	822	822	822	0
298	20241007	142600	38247395	822	822	822	822	0
299	20241007	142500	38247395	822	822	822	822	0
300	20241007	142400	38247395	822	822	822	822	0
301	20241007	142300	38247395	822	822	822	822	0
302	20241007	142200	38247395	822	822	822	822	0
303	20241007	142100	38247395	822	822	822	822	0
304	20241007	142000	38247395	822	822	822	822	2
305	20241007	141900	38245751	822	822	822	822	0
306	20241007	141800	38245751	822	822	822	822	0
307	20241007	141700	38245751	822	822	822	822	0
308	20241007	141600	38245751	822	822	822	822	0
309	20241007	141500	38245751	822	822	822	822	0
310	20241007	141400	38245751	822	822	822	822	0
311	20241007	141300	38245751	822	822	822	822	0
312	20241007	141200	38245751	822	822	822	822	0
313	20241007	141100	38245751	822	822	822	822	0
314	20241007	141000	38245751	822	822	822	822	0
315	20241007	140900	38245751	822	822	822	822	0
316	20241007	140800	38245751	822	822	822	822	0
317	20241007	140700	38245751	822	822	822	822	0
318	20241007	140600	38245751	822	822	822	822	0
319	20241007	140500	38245751	822	822	822	822	50
320	20241007	140400	38204651	822	822	822	822	164
321	20241007	140300	38069843	823	823	823	823	36
322	20241007	140200	38040215	823	823	823	823	0
323	20241007	140100	38040215	823	823	823	823	0
324	20241007	140000	38040215	823	823	823	823	0
325	20241007	135900	38040215	823	823	823	823	0
326	20241007	135800	38040215	823	823	823	823	50
327	20241007	135700	37999065	825	825	825	825	0
328	20241007	135600	37999065	825	825	825	825	350
329	20241007	135500	37710315	825	825	825	825	0
330	20241007	135400	37710315	825	825	825	825	0
331	20241007	135300	37710315	825	825	825	825	0
332	20241007	135200	37710315	825	825	825	825	0
333	20241007	135100	37710315	825	825	825	825	0
334	20241007	135000	37710315	825	825	825	825	0
335	20241007	134900	37710315	825	825	825	825	0
336	20241007	134800	37710315	825	825	825	825	0
337	20241007	134700	37710315	825	825	825	825	0
338	20241007	134600	37710315	825	825	825	825	0
339	20241007	134500	37710315	825	825	825	825	0
340	20241007	134400	37710315	825	825	825	825	0
341	20241007	134300	37710315	825	825	825	825	1
342	20241007	134200	37709490	823	823	823	823	0
343	20241007	134100	37709490	823	823	823	823	0
344	20241007	134000	37709490	823	823	823	823	0
345	20241007	133900	37709490	823	823	823	823	0
346	20241007	133800	37709490	823	823	823	823	1
347	20241007	133700	37708667	823	823	823	823	0
348	20241007	133600	37708667	823	823	823	823	0
349	20241007	133500	37708667	823	823	823	823	0
350	20241007	133400	37708667	823	823	823	823	0
351	20241007	133300	37708667	823	823	823	823	300
352	20241007	133200	37461767	823	823	823	823	0
353	20241007	133100	37461767	823	823	823	823	0
354	20241007	133000	37461767	823	823	823	823	0
355	20241007	132900	37461767	823	823	823	823	0
356	20241007	132800	37461767	823	823	823	823	0
357	20241007	132700	37461767	823	823	823	823	0
358	20241007	132600	37461767	823	823	823	823	10
359	20241007	132500	37453537	825	825	825	825	0
360	20241007	132400	37453537	825	825	825	825	0
361	20241007	132300	37453537	825	825	825	825	0
362	20241007	132200	37453537	825	825	825	825	5000
363	20241007	132100	33328537	825	825	825	825	0
364	20241007	132000	33328537	825	825	825	825	0
365	20241007	131900	33328537	825	824	825	824	5100
366	20241007	131800	29121527	824	824	824	824	100
367	20241007	131700	29039127	824	824	824	824	90
368	20241007	131600	28964967	824	824	824	824	3
369	20241007	131500	28962495	824	824	824	824	5
370	20241007	131400	28958375	823	823	823	823	0
371	20241007	131300	28958375	823	823	823	823	0
372	20241007	131200	28958375	823	823	823	823	0
373	20241007	131100	28958375	823	823	823	823	0
374	20241007	131000	28958375	823	823	823	823	0
375	20241007	130900	28958375	823	823	823	823	0
376	20241007	130800	28958375	823	823	823	823	0
377	20241007	130700	28958375	823	823	823	823	0
378	20241007	130600	28958375	823	823	823	823	0
379	20241007	130500	28958375	823	823	823	823	0
380	20241007	130400	28958375	823	823	823	823	0
381	20241007	130300	28958375	823	823	823	823	0
382	20241007	130200	28958375	823	823	823	823	0
383	20241007	130100	28958375	823	823	823	823	0
384	20241007	130000	28958375	823	823	823	823	0
385	20241007	125900	28958375	823	823	823	823	0
386	20241007	125800	28958375	823	823	823	823	0
387	20241007	125700	28958375	823	823	823	823	0
388	20241007	125600	28958375	823	823	823	823	0
389	20241007	125500	28958375	823	823	823	823	0
390	20241007	125400	28958375	823	823	823	823	0
391	20241007	125300	28958375	823	823	823	823	0
392	20241007	125200	28958375	823	823	823	823	0
393	20241007	125100	28958375	823	823	823	823	0
394	20241007	125000	28958375	823	823	823	823	0
395	20241007	124900	28958375	823	823	823	823	0
396	20241007	124800	28958375	823	823	823	823	0
397	20241007	124700	28958375	823	823	823	823	0
398	20241007	124600	28958375	823	823	823	823	35
399	20241007	124500	28929570	824	824	824	824	10
400	20241007	124400	28921330	823	823	823	823	0
401	20241007	124300	28921330	823	823	823	823	0
402	20241007	124200	28921330	823	823	823	823	0
403	20241007	124100	28921330	823	823	823	823	0
404	20241007	124000	28921330	823	823	823	823	12
405	20241007	123900	28911454	823	823	823	823	0
406	20241007	123800	28911454	823	823	823	823	0
407	20241007	123700	28911454	823	823	823	823	0
408	20241007	123600	28911454	823	823	823	823	0
409	20241007	123500	28911454	823	823	823	823	0
410	20241007	123400	28911454	823	823	823	823	0
411	20241007	123300	28911454	823	823	823	823	0
412	20241007	123200	28911454	823	823	823	823	0
413	20241007	123100	28911454	823	823	823	823	20
414	20241007	123000	28894994	824	824	824	824	0
415	20241007	122900	28894994	824	824	824	824	0
416	20241007	122800	28894994	824	824	824	824	0
417	20241007	122700	28894994	824	824	824	824	0
418	20241007	122600	28894994	824	824	824	824	0
419	20241007	122500	28894994	824	824	824	824	0
420	20241007	122400	28894994	824	824	824	824	0
421	20241007	122300	28894994	824	824	824	824	0
422	20241007	122200	28894994	824	824	824	824	0
423	20241007	122100	28894994	824	824	824	824	0
424	20241007	122000	28894994	824	824	824	824	0
425	20241007	121900	28894994	824	824	824	824	0
426	20241007	121800	28894994	824	824	824	824	0
427	20241007	121700	28894994	824	824	824	824	0
428	20241007	121600	28894994	824	824	824	824	354
429	20241007	121500	28603298	825	825	825	825	0
430	20241007	121400	28603298	825	825	825	825	0
431	20241007	121300	28603298	825	825	825	825	1
432	20241007	121200	28602473	825	825	825	825	0
433	20241007	121100	28602473	825	825	825	825	10
434	20241007	121000	28594223	825	825	825	825	0
435	20241007	120900	28594223	825	825	825	825	0
436	20241007	120800	28594223	825	825	825	825	0
437	20241007	120700	28594223	825	825	825	825	0
438	20241007	120600	28594223	825	825	825	825	0
439	20241007	120500	28594223	825	825	825	825	1
440	20241007	120400	28593398	824	824	824	824	32
441	20241007	120300	28567030	824	825	825	824	133
442	20241007	120200	28457418	825	825	825	825	35
443	20241007	120100	28428543	825	825	825	825	33
444	20241007	120000	28401318	826	826	826	826	0
445	20241007	115900	28401318	826	826	826	826	0
446	20241007	115800	28401318	826	826	826	826	0
447	20241007	115700	28401318	826	826	826	826	0
448	20241007	115600	28401318	826	826	826	826	0
449	20241007	115500	28401318	826	826	826	826	0
450	20241007	115400	28401318	826	826	826	826	0
451	20241007	115300	28401318	826	826	826	826	13
452	20241007	115200	28390580	826	826	826	826	0
453	20241007	115100	28390580	826	826	826	826	0
454	20241007	115000	28390580	826	826	826	826	0
455	20241007	114900	28390580	826	826	826	826	0
456	20241007	114800	28390580	826	826	826	826	0
457	20241007	114700	28390580	826	826	826	826	1
458	20241007	114600	28389754	826	826	826	826	0
459	20241007	114500	28389754	826	826	826	826	0
460	20241007	114400	28389754	826	826	826	826	0
461	20241007	114300	28389754	826	826	826	826	0
462	20241007	114200	28389754	826	826	826	826	0
463	20241007	114100	28389754	826	826	826	826	0
464	20241007	114000	28389754	826	826	826	826	0
465	20241007	113900	28389754	826	826	826	826	0
466	20241007	113800	28389754	826	826	826	826	0
467	20241007	113700	28389754	826	826	826	826	0
468	20241007	113600	28389754	826	826	826	826	0
469	20241007	113500	28389754	826	826	826	826	0
470	20241007	113400	28389754	826	826	826	826	0
471	20241007	113300	28389754	826	826	826	826	0
472	20241007	113200	28389754	826	826	826	826	1
473	20241007	113100	28388928	825	825	825	825	0
474	20241007	113000	28388928	825	825	825	825	0
475	20241007	112900	28388928	825	825	825	825	50
476	20241007	112800	28347678	826	826	826	826	0
477	20241007	112700	28347678	826	826	826	826	0
478	20241007	112600	28347678	826	826	826	826	0
479	20241007	112500	28347678	826	826	826	826	0
480	20241007	112400	28347678	826	826	826	826	0
481	20241007	112300	28347678	826	826	826	826	0
482	20241007	112200	28347678	826	826	826	826	0
483	20241007	112100	28347678	826	826	826	826	63
484	20241007	112000	28295640	827	827	827	827	132
485	20241007	111900	28186476	827	827	827	827	0
486	20241007	111800	28186476	827	827	827	827	1100
487	20241007	111700	27276776	827	827	827	827	0
488	20241007	111600	27276776	827	827	827	827	0
489	20241007	111500	27276776	827	827	827	827	0
490	20241007	111400	27276776	827	827	827	827	0
491	20241007	111300	27276776	827	827	827	827	0
492	20241007	111200	27276776	827	827	827	827	0
493	20241007	111100	27276776	827	827	827	827	7
494	20241007	111000	27270987	828	828	828	828	0
495	20241007	110900	27270987	828	828	828	828	0
496	20241007	110800	27270987	828	828	828	828	7
497	20241007	110700	27265191	830	830	830	830	0
498	20241007	110600	27265191	830	830	830	830	0
499	20241007	110500	27265191	830	830	830	830	0
500	20241007	110400	27265191	830	830	830	830	0
501	20241007	110300	27265191	830	828	830	828	2
502	20241007	110200	27263533	830	830	830	830	0
503	20241007	110100	27263533	830	830	830	830	0
504	20241007	110000	27263533	830	830	830	830	0
505	20241007	105900	27263533	830	830	830	830	0
506	20241007	105800	27263533	830	830	830	830	1
507	20241007	105700	27262703	828	828	828	828	0
508	20241007	105600	27262703	828	828	828	828	0
509	20241007	105500	27262703	828	828	828	828	0
510	20241007	105400	27262703	828	828	828	828	0
511	20241007	105300	27262703	828	828	828	828	0
512	20241007	105200	27262703	828	828	828	828	2
513	20241007	105100	27261047	827	827	827	827	1
514	20241007	105000	27260220	828	828	828	828	0
515	20241007	104900	27260220	828	828	828	828	0
516	20241007	104800	27260220	828	828	828	828	0
517	20241007	104700	27260220	828	828	828	828	0
518	20241007	104600	27260220	828	828	828	828	0
519	20241007	104500	27260220	828	828	828	828	0
520	20241007	104400	27260220	828	828	828	828	0
521	20241007	104300	27260220	828	828	828	828	0
522	20241007	104200	27260220	828	828	828	828	0
523	20241007	104100	27260220	828	828	828	828	0
524	20241007	104000	27260220	828	828	828	828	0
525	20241007	103900	27260220	828	828	828	828	7
526	20241007	103800	27254424	828	828	828	828	0
527	20241007	103700	27254424	828	828	828	828	0
528	20241007	103600	27254424	828	828	828	828	0
529	20241007	103500	27254424	828	828	828	828	0
530	20241007	103400	27254424	828	828	828	828	0
531	20241007	103300	27254424	828	828	828	828	50
532	20241007	103200	27213024	828	828	828	828	0
533	20241007	103100	27213024	828	828	828	828	0
534	20241007	103000	27213024	828	828	828	828	0
535	20241007	102900	27213024	828	828	828	828	0
536	20241007	102800	27213024	828	828	828	828	20
537	20241007	102700	27196464	828	828	828	828	25
538	20241007	102600	27175764	828	828	828	828	61
539	20241007	102500	27125256	828	828	828	828	31
540	20241007	102400	27099588	828	828	828	827	28
541	20241007	102300	27076405	828	828	828	828	17
542	20241007	102200	27062329	828	830	830	828	1072
543	20241007	102100	26174636	830	831	831	830	4
544	20241007	102000	26171313	831	831	831	831	0
545	20241007	101900	26171313	831	831	831	831	0
546	20241007	101800	26171313	831	834	834	831	1299
547	20241007	101700	25091663	835	835	835	835	0
548	20241007	101600	25091663	835	835	835	835	0
549	20241007	101500	25091663	835	835	835	835	0
550	20241007	101400	25091663	835	835	835	835	0
551	20241007	101300	25091663	835	835	835	835	1
552	20241007	101200	25090828	834	834	834	834	0
553	20241007	101100	25090828	834	834	834	834	1
554	20241007	101000	25089994	835	835	835	835	1
555	20241007	100900	25089159	835	835	835	835	0
556	20241007	100800	25089159	835	835	835	835	0
557	20241007	100700	25089159	835	835	835	835	0
558	20241007	100600	25089159	835	835	835	835	0
559	20241007	100500	25089159	835	835	835	835	2564
560	20241007	100400	22948219	838	838	838	838	0
561	20241007	100300	22948219	838	838	838	838	2
562	20241007	100200	22946543	838	838	838	838	0
563	20241007	100100	22946543	838	838	838	838	50
564	20241007	100000	22904643	839	839	839	839	0
565	20241007	095900	22904643	839	839	839	839	0
566	20241007	095800	22904643	839	839	839	839	0
567	20241007	095700	22904643	839	839	839	839	0
568	20241007	095600	22904643	839	839	839	839	0
569	20241007	095500	22904643	839	839	839	839	0
570	20241007	095400	22904643	839	839	839	839	0
571	20241007	095300	22904643	839	839	839	839	0
572	20241007	095200	22904643	839	839	839	839	0
573	20241007	095100	22904643	839	838	839	838	4
574	20241007	095000	22901288	839	835	839	835	2380
575	20241007	094900	20913978	835	835	835	835	1
576	20241007	094800	20913143	835	835	835	835	585
577	20241007	094700	20424668	836	837	837	835	1733
578	20241007	094600	18976110	837	839	839	837	3516
579	20241007	094500	16033216	839	839	839	839	3
580	20241007	094400	16030699	837	837	837	837	0
581	20241007	094300	16030699	837	838	839	837	476
582	20241007	094200	15631387	839	839	839	839	0
583	20241007	094100	15631387	839	839	839	839	0
584	20241007	094000	15631387	839	838	839	838	301
585	20241007	093900	15379148	838	838	838	838	319
586	20241007	093800	15111826	837	837	837	837	0
587	20241007	093700	15111826	837	838	838	837	3
588	20241007	093600	15109313	838	838	838	838	0
589	20241007	093500	15109313	838	838	838	838	0
590	20241007	093400	15109313	838	838	838	838	0
591	20241007	093300	15109313	838	838	838	838	0
592	20241007	093200	15109313	838	838	838	838	0
593	20241007	093100	15109313	838	838	838	838	3
594	20241007	093000	15106799	838	838	838	838	11
595	20241007	092900	15097581	837	837	837	837	72
596	20241007	092800	15037317	838	838	838	838	0
597	20241007	092700	15037317	838	838	838	838	0
598	20241007	092600	15037317	838	838	838	838	104
599	20241007	092500	14950165	838	838	838	838	853
600	20241007	092400	14235351	838	838	838	838	1306
601	20241007	092300	13140923	838	838	838	838	25
602	20241007	092200	13119973	838	838	838	838	12
603	20241007	092100	13109917	840	840	840	840	0
604	20241007	092000	13109917	840	840	840	840	87
605	20241007	091900	13036837	840	840	840	840	500
606	20241007	091800	12616837	840	840	840	840	501
607	20241007	091700	12195997	840	841	841	840	2000
608	20241007	091600	10515291	841	842	842	841	3470
609	20241007	091500	7596520	840	841	841	840	4884
610	20241007	091400	3493425	841	841	841	841	0
611	20241007	091300	3493425	841	840	841	840	433
612	20241007	091200	3129702	840	840	840	839	100
613	20241007	091100	3045717	840	839	840	839	1412
614	20241007	091000	1860993	839	838	839	838	135
615	20241007	090900	1747743	838	837	838	837	1021
616	20241007	090800	892645	837	837	837	837	0
617	20241007	090700	892645	837	837	837	837	63
618	20241007	090600	839914	837	837	837	837	67
619	20241007	090500	783835	837	837	837	837	191
620	20241007	090400	623968	836	836	836	836	0
621	20241007	090300	623968	836	835	836	835	238
622	20241007	090200	425015	835	835	835	835	0
623	20241007	090100	425015	835	835	835	835	228
624	20241007	090000	234635	835	835	835	835	281