KissMeData/043340/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	192800	6578336	484	484	484	484	212
3	20241022	192700	6578336	484	484	484	484	0
4	20241022	192600	6578336	484	484	484	484	0
5	20241022	192500	6578336	484	484	484	484	0
6	20241022	192400	6578336	484	484	484	484	0
7	20241022	192300	6578336	484	484	484	484	0
8	20241022	192200	6578336	484	484	484	484	0
9	20241022	192100	6578336	484	484	484	484	0
10	20241022	192000	6578336	484	484	484	484	0
11	20241022	191900	6578336	484	484	484	484	0
12	20241022	191800	6578336	484	484	484	484	0
13	20241022	191700	6578336	484	484	484	484	0
14	20241022	191600	6578336	484	484	484	484	0
15	20241022	191500	6578336	484	484	484	484	0
16	20241022	191400	6578336	484	484	484	484	0
17	20241022	191300	6578336	484	484	484	484	0
18	20241022	191200	6578336	484	484	484	484	0
19	20241022	191100	6578336	484	484	484	484	0
20	20241022	191000	6578336	484	484	484	484	0
21	20241022	190900	6578336	484	484	484	484	0
22	20241022	190800	6578336	484	484	484	484	0
23	20241022	190700	6578336	484	484	484	484	0
24	20241022	190600	6578336	484	484	484	484	0
25	20241022	190500	6578336	484	484	484	484	0
26	20241022	190400	6578336	484	484	484	484	0
27	20241022	190300	6578336	484	484	484	484	0
28	20241022	190200	6578336	484	484	484	484	0
29	20241022	190100	6578336	484	484	484	484	0
30	20241022	190000	6578336	484	484	484	484	0
31	20241022	185900	6578336	484	484	484	484	0
32	20241022	185800	6578336	484	484	484	484	212
33	20241022	185700	6578336	484	484	484	484	0
34	20241022	185600	6578336	484	484	484	484	0
35	20241022	185500	6578336	484	484	484	484	0
36	20241022	185400	6578336	484	484	484	484	0
37	20241022	185300	6578336	484	484	484	484	0
38	20241022	185200	6578336	484	484	484	484	0
39	20241022	185100	6578336	484	484	484	484	0
40	20241022	185000	6578336	484	484	484	484	0
41	20241022	184900	6578336	484	484	484	484	0
42	20241022	184800	6578336	484	484	484	484	0
43	20241022	184700	6578336	484	484	484	484	0
44	20241022	184600	6578336	484	484	484	484	0
45	20241022	184500	6578336	484	484	484	484	0
46	20241022	184400	6578336	484	484	484	484	0
47	20241022	184300	6578336	484	484	484	484	0
48	20241022	184200	6578336	484	484	484	484	0
49	20241022	184100	6578336	484	484	484	484	0
50	20241022	184000	6578336	484	484	484	484	0
51	20241022	183900	6578336	484	484	484	484	0
52	20241022	183800	6578336	484	484	484	484	0
53	20241022	183700	6578336	484	484	484	484	0
54	20241022	183600	6578336	484	484	484	484	0
55	20241022	183500	6578336	484	484	484	484	0
56	20241022	183400	6578336	484	484	484	484	0
57	20241022	183300	6578336	484	484	484	484	0
58	20241022	183200	6578336	484	484	484	484	0
59	20241022	183100	6578336	484	484	484	484	0
60	20241022	183000	6578336	484	484	484	484	0
61	20241022	182900	6578336	484	484	484	484	0
62	20241022	182800	6578336	484	484	484	484	212
63	20241022	182700	6578336	484	484	484	484	0
64	20241022	182600	6578336	484	484	484	484	0
65	20241022	182500	6578336	484	484	484	484	0
66	20241022	182400	6578336	484	484	484	484	0
67	20241022	182300	6578336	484	484	484	484	0
68	20241022	182200	6578336	484	484	484	484	0
69	20241022	182100	6578336	484	484	484	484	0
70	20241022	182000	6578336	484	484	484	484	0
71	20241022	181900	6578336	484	484	484	484	0
72	20241022	181800	6578336	484	484	484	484	0
73	20241022	181700	6578336	484	484	484	484	0
74	20241022	181600	6578336	484	484	484	484	0
75	20241022	181500	6578336	484	484	484	484	0
76	20241022	181400	6578336	484	484	484	484	0
77	20241022	181300	6578336	484	484	484	484	0
78	20241022	181200	6578336	484	484	484	484	0
79	20241022	181100	6578336	484	484	484	484	0
80	20241022	181000	6578336	484	484	484	484	0
81	20241022	180900	6578336	484	484	484	484	0
82	20241022	180800	6578336	484	484	484	484	0
83	20241022	180700	6578336	484	484	484	484	0
84	20241022	180600	6578336	484	484	484	484	0
85	20241022	180500	6578336	484	484	484	484	0
86	20241022	180400	6578336	484	484	484	484	0
87	20241022	180300	6578336	484	484	484	484	0
88	20241022	180200	6578336	484	484	484	484	0
89	20241022	180100	6578336	484	484	484	484	0
90	20241022	180000	6578336	484	484	484	484	0
91	20241022	175900	6578336	484	484	484	484	0
92	20241022	175800	6578336	484	484	484	484	212
93	20241022	175700	6578336	484	484	484	484	0
94	20241022	175600	6578336	484	484	484	484	0
95	20241022	175500	6578336	484	484	484	484	0
96	20241022	175400	6578336	484	484	484	484	0
97	20241022	175300	6578336	484	484	484	484	0
98	20241022	175200	6578336	484	484	484	484	0
99	20241022	175100	6578336	484	484	484	484	0
100	20241022	175000	6578336	484	484	484	484	0
101	20241022	174900	6578336	484	484	484	484	0
102	20241022	174800	6578336	484	484	484	484	0
103	20241022	174700	6578336	484	484	484	484	0
104	20241022	174600	6578336	484	484	484	484	0
105	20241022	174500	6578336	484	484	484	484	0
106	20241022	174400	6578336	484	484	484	484	0
107	20241022	174300	6578336	484	484	484	484	0
108	20241022	174200	6578336	484	484	484	484	0
109	20241022	174100	6578336	484	484	484	484	0
110	20241022	174000	6578336	484	484	484	484	0
111	20241022	173900	6578336	484	484	484	484	0
112	20241022	173800	6578336	484	484	484	484	0
113	20241022	173700	6578336	484	484	484	484	0
114	20241022	173600	6578336	484	484	484	484	0
115	20241022	173500	6578336	484	484	484	484	0
116	20241022	173400	6578336	484	484	484	484	0
117	20241022	173300	6578336	484	484	484	484	0
118	20241022	173200	6578336	484	484	484	484	0
119	20241022	173100	6578336	484	484	484	484	0
120	20241022	173000	6578336	484	484	484	484	0
121	20241022	172900	6578336	484	484	484	484	0
122	20241022	172800	6578336	484	484	484	484	212
123	20241022	172700	6578336	484	484	484	484	0
124	20241022	172600	6578336	484	484	484	484	0
125	20241022	172500	6578336	484	484	484	484	0
126	20241022	172400	6578336	484	484	484	484	0
127	20241022	172300	6578336	484	484	484	484	0
128	20241022	172200	6578336	484	484	484	484	0
129	20241022	172100	6578336	484	484	484	484	0
130	20241022	172000	6578336	484	484	484	484	0
131	20241022	171900	6578336	484	484	484	484	0
132	20241022	171800	6578336	484	484	484	484	0
133	20241022	171700	6578336	484	484	484	484	0
134	20241022	171600	6578336	484	484	484	484	0
135	20241022	171500	6578336	484	484	484	484	0
136	20241022	171400	6578336	484	484	484	484	0
137	20241022	171300	6578336	484	484	484	484	0
138	20241022	171200	6578336	484	484	484	484	0
139	20241022	171100	6578336	484	484	484	484	0
140	20241022	171000	6578336	484	484	484	484	0
141	20241022	170900	6578336	484	484	484	484	0
142	20241022	170800	6578336	484	484	484	484	0
143	20241022	170700	6578336	484	484	484	484	0
144	20241022	170600	6578336	484	484	484	484	0
145	20241022	170500	6578336	484	484	484	484	0
146	20241022	170400	6578336	484	484	484	484	0
147	20241022	170300	6578336	484	484	484	484	0
148	20241022	170200	6578336	484	484	484	484	0
149	20241022	170100	6578336	484	484	484	484	0
150	20241022	170000	6578336	484	484	484	484	0
151	20241022	165900	6578336	484	484	484	484	0
152	20241022	165800	6578336	484	484	484	484	212
153	20241022	165700	6578336	484	484	484	484	0
154	20241022	165600	6578336	484	484	484	484	0
155	20241022	165500	6578336	484	484	484	484	0
156	20241022	165400	6578336	484	484	484	484	0
157	20241022	165300	6578336	484	484	484	484	0
158	20241022	165200	6578336	484	484	484	484	0
159	20241022	165100	6578336	484	484	484	484	0
160	20241022	165000	6578336	484	484	484	484	0
161	20241022	164900	6578336	484	484	484	484	0
162	20241022	164800	6578336	484	484	484	484	0
163	20241022	164700	6578336	484	484	484	484	0
164	20241022	164600	6578336	484	484	484	484	0
165	20241022	164500	6578336	484	484	484	484	0
166	20241022	164400	6578336	484	484	484	484	0
167	20241022	164300	6578336	484	484	484	484	0
168	20241022	164200	6578336	484	484	484	484	0
169	20241022	164100	6578336	484	484	484	484	0
170	20241022	164000	6578336	484	484	484	484	0
171	20241022	163900	6578336	484	484	484	484	0
172	20241022	163800	6578336	484	484	484	484	0
173	20241022	163700	6578336	484	484	484	484	0
174	20241022	163600	6578336	484	484	484	484	0
175	20241022	163500	6578336	484	484	484	484	0
176	20241022	163400	6578336	484	484	484	484	0
177	20241022	163300	6578336	484	484	484	484	0
178	20241022	163200	6578336	484	484	484	484	0
179	20241022	163100	6578336	484	484	484	484	0
180	20241022	163000	6578336	484	484	484	484	0
181	20241022	162900	6578336	484	484	484	484	0
182	20241022	162800	6578336	484	484	484	484	212
183	20241022	162700	6578336	484	484	484	484	0
184	20241022	162600	6578336	484	484	484	484	0
185	20241022	162500	6578336	484	484	484	484	0
186	20241022	162400	6578336	484	484	484	484	0
187	20241022	162300	6578336	484	484	484	484	0
188	20241022	162200	6578336	484	484	484	484	0
189	20241022	162100	6578336	484	484	484	484	0
190	20241022	162000	6578336	484	484	484	484	0
191	20241022	161900	6578336	484	484	484	484	0
192	20241022	161800	6578336	484	484	484	484	0
193	20241022	161700	6578336	484	484	484	484	0
194	20241022	161600	6578336	484	484	484	484	0
195	20241022	161500	6578336	484	484	484	484	0
196	20241022	161400	6578336	484	484	484	484	0
197	20241022	161300	6578336	484	484	484	484	0
198	20241022	161200	6578336	484	484	484	484	0
199	20241022	161100	6578336	484	484	484	484	0
200	20241022	161000	6578336	484	484	484	484	0
201	20241022	160900	6578336	484	484	484	484	0
202	20241022	160800	6578336	484	484	484	484	0
203	20241022	160700	6578336	484	484	484	484	0
204	20241022	160600	6578336	484	484	484	484	0
205	20241022	160500	6578336	484	484	484	484	0
206	20241022	160400	6578336	484	484	484	484	0
207	20241022	160300	6578336	484	484	484	484	0
208	20241022	160200	6578336	484	484	484	484	0
209	20241022	160100	6578336	484	484	484	484	0
210	20241022	160000	6578336	484	484	484	484	0
211	20241022	155900	6578336	484	484	484	484	0
212	20241022	155800	6578336	484	484	484	484	212
213	20241022	155700	6578336	484	484	484	484	0
214	20241022	155600	6578336	484	484	484	484	0
215	20241022	155500	6578336	484	484	484	484	0
216	20241022	155400	6578336	484	484	484	484	0
217	20241022	155300	6578336	484	484	484	484	0
218	20241022	155200	6578336	484	484	484	484	0
219	20241022	155100	6578336	484	484	484	484	0
220	20241022	155000	6578336	484	484	484	484	0
221	20241022	154900	6578336	484	484	484	484	0
222	20241022	154800	6578336	484	484	484	484	0
223	20241022	154700	6578336	484	484	484	484	0
224	20241022	154600	6578336	484	484	484	484	0
225	20241022	154500	6578336	484	484	484	484	0
226	20241022	154400	6578336	484	484	484	484	0
227	20241022	154300	6578336	484	484	484	484	0
228	20241022	154200	6578336	484	484	484	484	0
229	20241022	154100	6578336	484	484	484	484	0
230	20241022	154000	6578336	484	484	484	484	0
231	20241022	153900	6578336	484	484	484	484	0
232	20241022	153800	6578336	484	484	484	484	0
233	20241022	153700	6578336	484	484	484	484	0
234	20241022	153600	6578336	484	484	484	484	0
235	20241022	153500	6578336	484	484	484	484	0
236	20241022	153400	6578336	484	484	484	484	0
237	20241022	153300	6578336	484	484	484	484	0
238	20241022	153200	6578336	484	484	484	484	0
239	20241022	153100	6578336	484	484	484	484	0
240	20241022	153000	6578336	484	484	484	484	212
241	20241022	152900	6475728	484	484	484	484	0
242	20241022	152800	6475728	484	484	484	484	0
243	20241022	152700	6475728	484	484	484	484	0
244	20241022	152600	6475728	484	484	484	484	0
245	20241022	152500	6475728	484	484	484	484	0
246	20241022	152400	6475728	484	484	484	484	0
247	20241022	152300	6475728	484	484	484	484	0
248	20241022	152200	6475728	484	484	484	484	0
249	20241022	152100	6475728	484	484	484	484	0
250	20241022	152000	6475728	484	484	484	484	0
251	20241022	151900	6475728	484	483	484	483	12
252	20241022	151800	6469931	484	483	484	483	208
253	20241022	151700	6369466	484	484	484	484	0
254	20241022	151600	6369466	484	484	484	484	0
255	20241022	151500	6369466	484	480	484	480	1000
256	20241022	151400	5888114	480	480	480	480	0
257	20241022	151300	5888114	480	480	480	480	0
258	20241022	151200	5888114	480	480	480	480	0
259	20241022	151100	5888114	480	480	480	480	0
260	20241022	151000	5888114	480	480	480	480	0
261	20241022	150900	5888114	480	480	480	480	0
262	20241022	150800	5888114	480	480	480	480	0
263	20241022	150700	5888114	480	480	480	480	0
264	20241022	150600	5888114	480	480	480	480	0
265	20241022	150500	5888114	480	480	480	480	0
266	20241022	150400	5888114	480	480	480	480	0
267	20241022	150300	5888114	480	480	480	480	0
268	20241022	150200	5888114	480	480	480	480	0
269	20241022	150100	5888114	480	480	480	480	0
270	20241022	150000	5888114	480	480	480	480	0
271	20241022	145900	5888114	480	480	480	480	0
272	20241022	145800	5888114	480	480	480	480	0
273	20241022	145700	5888114	480	480	480	480	0
274	20241022	145600	5888114	480	480	480	480	0
275	20241022	145500	5888114	480	480	480	480	0
276	20241022	145400	5888114	480	480	480	480	0
277	20241022	145300	5888114	480	480	480	480	0
278	20241022	145200	5888114	480	480	480	480	0
279	20241022	145100	5888114	480	480	480	480	0
280	20241022	145000	5888114	480	480	480	480	0
281	20241022	144900	5888114	480	480	480	480	0
282	20241022	144800	5888114	480	480	480	480	0
283	20241022	144700	5888114	480	480	480	480	0
284	20241022	144600	5888114	480	480	480	480	0
285	20241022	144500	5888114	480	480	480	480	0
286	20241022	144400	5888114	480	480	480	480	0
287	20241022	144300	5888114	480	480	480	480	0
288	20241022	144200	5888114	480	480	480	480	0
289	20241022	144100	5888114	480	480	480	480	0
290	20241022	144000	5888114	480	480	480	480	0
291	20241022	143900	5888114	480	480	480	480	0
292	20241022	143800	5888114	480	480	480	480	0
293	20241022	143700	5888114	480	480	480	480	0
294	20241022	143600	5888114	480	480	480	480	0
295	20241022	143500	5888114	480	480	480	480	0
296	20241022	143400	5888114	480	480	480	480	460
297	20241022	143300	5667314	479	479	479	479	0
298	20241022	143200	5667314	479	479	479	479	0
299	20241022	143100	5667314	479	479	479	479	540
300	20241022	143000	5408654	479	479	479	479	1
301	20241022	142900	5408175	476	476	476	476	0
302	20241022	142800	5408175	476	476	476	476	0
303	20241022	142700	5408175	476	476	476	476	0
304	20241022	142600	5408175	476	476	476	476	0
305	20241022	142500	5408175	476	476	476	476	0
306	20241022	142400	5408175	476	476	476	476	0
307	20241022	142300	5408175	476	476	476	476	0
308	20241022	142200	5408175	476	476	476	476	0
309	20241022	142100	5408175	476	476	476	476	1
310	20241022	142000	5407699	476	476	476	476	0
311	20241022	141900	5407699	476	476	476	476	0
312	20241022	141800	5407699	476	476	476	476	0
313	20241022	141700	5407699	476	478	478	476	3900
314	20241022	141600	3543997	478	478	478	478	0
315	20241022	141500	3543997	478	478	478	478	0
316	20241022	141400	3543997	478	478	478	478	294
317	20241022	141300	3403465	479	479	479	479	0
318	20241022	141200	3403465	479	479	479	479	0
319	20241022	141100	3403465	479	479	479	479	0
320	20241022	141000	3403465	479	479	479	479	0
321	20241022	140900	3403465	479	479	479	479	0
322	20241022	140800	3403465	479	479	479	479	0
323	20241022	140700	3403465	479	479	479	479	0
324	20241022	140600	3403465	479	479	479	479	0
325	20241022	140500	3403465	479	479	479	479	0
326	20241022	140400	3403465	479	479	479	479	0
327	20241022	140300	3403465	479	479	479	479	0
328	20241022	140200	3403465	479	479	479	479	0
329	20241022	140100	3403465	479	479	479	479	0
330	20241022	140000	3403465	479	479	479	479	0
331	20241022	135900	3403465	479	479	479	479	0
332	20241022	135800	3403465	479	479	479	479	0
333	20241022	135700	3403465	479	479	479	479	0
334	20241022	135600	3403465	479	479	479	479	0
335	20241022	135500	3403465	479	479	479	479	0
336	20241022	135400	3403465	479	479	479	479	0
337	20241022	135300	3403465	479	479	479	479	0
338	20241022	135200	3403465	479	479	479	479	0
339	20241022	135100	3403465	479	479	479	479	0
340	20241022	135000	3403465	479	479	479	479	0
341	20241022	134900	3403465	479	479	479	479	0
342	20241022	134800	3403465	479	479	479	479	0
343	20241022	134700	3403465	479	479	479	479	0
344	20241022	134600	3403465	479	479	479	479	0
345	20241022	134500	3403465	479	479	479	479	0
346	20241022	134400	3403465	479	479	479	479	0
347	20241022	134300	3403465	479	479	479	479	0
348	20241022	134200	3403465	479	479	479	479	0
349	20241022	134100	3403465	479	479	479	479	0
350	20241022	134000	3403465	479	479	479	479	0
351	20241022	133900	3403465	479	479	479	479	0
352	20241022	133800	3403465	479	479	479	479	0
353	20241022	133700	3403465	479	479	479	479	0
354	20241022	133600	3403465	479	479	479	479	0
355	20241022	133500	3403465	479	479	479	479	0
356	20241022	133400	3403465	479	479	479	479	0
357	20241022	133300	3403465	479	479	479	479	0
358	20241022	133200	3403465	479	479	479	479	0
359	20241022	133100	3403465	479	479	479	479	0
360	20241022	133000	3403465	479	479	479	479	0
361	20241022	132900	3403465	479	479	479	479	0
362	20241022	132800	3403465	479	479	479	479	0
363	20241022	132700	3403465	479	479	479	479	0
364	20241022	132600	3403465	479	479	479	479	0
365	20241022	132500	3403465	479	479	479	479	0
366	20241022	132400	3403465	479	479	479	479	0
367	20241022	132300	3403465	479	479	479	479	0
368	20241022	132200	3403465	479	479	479	479	0
369	20241022	132100	3403465	479	479	479	479	0
370	20241022	132000	3403465	479	479	479	479	0
371	20241022	131900	3403465	479	479	479	479	0
372	20241022	131800	3403465	479	479	479	479	0
373	20241022	131700	3403465	479	479	479	479	200
374	20241022	131600	3307665	479	479	479	479	0
375	20241022	131500	3307665	479	479	479	479	0
376	20241022	131400	3307665	479	479	479	479	0
377	20241022	131300	3307665	479	479	479	479	0
378	20241022	131200	3307665	479	479	479	479	0
379	20241022	131100	3307665	479	479	479	479	0
380	20241022	131000	3307665	479	479	479	479	0
381	20241022	130900	3307665	479	479	479	479	0
382	20241022	130800	3307665	479	479	479	479	0
383	20241022	130700	3307665	479	479	479	479	0
384	20241022	130600	3307665	479	479	479	479	0
385	20241022	130500	3307665	479	479	479	479	0
386	20241022	130400	3307665	479	479	479	479	0
387	20241022	130300	3307665	479	479	479	479	0
388	20241022	130200	3307665	479	479	479	479	0
389	20241022	130100	3307665	479	479	479	479	0
390	20241022	130000	3307665	479	479	479	479	0
391	20241022	125900	3307665	479	479	479	479	0
392	20241022	125800	3307665	479	479	479	479	0
393	20241022	125700	3307665	479	479	479	479	0
394	20241022	125600	3307665	479	479	479	479	0
395	20241022	125500	3307665	479	479	479	479	0
396	20241022	125400	3307665	479	479	479	479	0
397	20241022	125300	3307665	479	479	479	479	200
398	20241022	125200	3211865	479	479	479	479	0
399	20241022	125100	3211865	479	479	479	479	0
400	20241022	125000	3211865	479	479	479	479	0
401	20241022	124900	3211865	479	479	479	479	0
402	20241022	124800	3211865	479	479	479	479	0
403	20241022	124700	3211865	479	479	479	479	0
404	20241022	124600	3211865	479	479	479	479	0
405	20241022	124500	3211865	479	479	479	479	0
406	20241022	124400	3211865	479	479	479	479	0
407	20241022	124300	3211865	479	479	479	479	0
408	20241022	124200	3211865	479	479	479	479	0
409	20241022	124100	3211865	479	479	479	479	0
410	20241022	124000	3211865	479	479	479	479	0
411	20241022	123900	3211865	479	479	479	479	0
412	20241022	123800	3211865	479	479	479	479	0
413	20241022	123700	3211865	479	479	479	479	0
414	20241022	123600	3211865	479	479	479	479	0
415	20241022	123500	3211865	479	479	479	479	0
416	20241022	123400	3211865	479	479	479	479	0
417	20241022	123300	3211865	479	479	479	479	0
418	20241022	123200	3211865	479	479	479	479	0
419	20241022	123100	3211865	479	479	479	479	0
420	20241022	123000	3211865	479	479	479	479	0
421	20241022	122900	3211865	479	479	479	479	1
422	20241022	122800	3211386	476	476	476	476	0
423	20241022	122700	3211386	476	476	476	476	0
424	20241022	122600	3211386	476	476	476	476	0
425	20241022	122500	3211386	476	476	476	476	0
426	20241022	122400	3211386	476	476	476	476	0
427	20241022	122300	3211386	476	476	476	476	0
428	20241022	122200	3211386	476	476	476	476	0
429	20241022	122100	3211386	476	476	476	476	129
430	20241022	122000	3149982	479	479	479	479	0
431	20241022	121900	3149982	479	479	479	479	0
432	20241022	121800	3149982	479	479	479	479	0
433	20241022	121700	3149982	479	479	479	479	0
434	20241022	121600	3149982	479	479	479	479	0
435	20241022	121500	3149982	479	479	479	479	0
436	20241022	121400	3149982	479	479	479	479	0
437	20241022	121300	3149982	479	479	479	479	0
438	20241022	121200	3149982	479	479	479	479	265
439	20241022	121100	3023047	479	479	479	479	0
440	20241022	121000	3023047	479	479	479	479	0
441	20241022	120900	3023047	479	479	479	479	0
442	20241022	120800	3023047	479	479	479	479	0
443	20241022	120700	3023047	479	479	479	479	0
444	20241022	120600	3023047	479	479	479	479	0
445	20241022	120500	3023047	479	479	479	479	0
446	20241022	120400	3023047	479	479	479	479	0
447	20241022	120300	3023047	479	479	479	479	0
448	20241022	120200	3023047	479	479	479	479	0
449	20241022	120100	3023047	479	479	479	479	0
450	20241022	120000	3023047	479	479	479	479	0
451	20241022	115900	3023047	479	479	479	479	0
452	20241022	115800	3023047	479	479	479	479	0
453	20241022	115700	3023047	479	479	479	479	0
454	20241022	115600	3023047	479	479	479	479	0
455	20241022	115500	3023047	479	479	479	479	0
456	20241022	115400	3023047	479	479	479	479	0
457	20241022	115300	3023047	479	479	479	479	0
458	20241022	115200	3023047	479	479	479	479	0
459	20241022	115100	3023047	479	479	479	479	0
460	20241022	115000	3023047	479	479	479	479	0
461	20241022	114900	3023047	479	479	479	479	0
462	20241022	114800	3023047	479	479	479	479	0
463	20241022	114700	3023047	479	479	479	479	0
464	20241022	114600	3023047	479	479	479	479	0
465	20241022	114500	3023047	479	479	479	479	0
466	20241022	114400	3023047	479	479	479	479	0
467	20241022	114300	3023047	479	479	479	479	0
468	20241022	114200	3023047	479	479	479	479	0
469	20241022	114100	3023047	479	479	479	479	0
470	20241022	114000	3023047	479	479	479	479	0
471	20241022	113900	3023047	479	479	479	479	0
472	20241022	113800	3023047	479	479	479	479	0
473	20241022	113700	3023047	479	479	479	479	0
474	20241022	113600	3023047	479	479	479	479	0
475	20241022	113500	3023047	479	479	479	479	0
476	20241022	113400	3023047	479	479	479	479	0
477	20241022	113300	3023047	479	479	479	479	0
478	20241022	113200	3023047	479	479	479	479	0
479	20241022	113100	3023047	479	479	479	479	0
480	20241022	113000	3023047	479	479	479	479	0
481	20241022	112900	3023047	479	479	479	479	0
482	20241022	112800	3023047	479	479	479	479	0
483	20241022	112700	3023047	479	479	479	479	0
484	20241022	112600	3023047	479	479	479	479	0
485	20241022	112500	3023047	479	479	479	479	0
486	20241022	112400	3023047	479	479	479	479	0
487	20241022	112300	3023047	479	479	479	479	0
488	20241022	112200	3023047	479	479	479	479	0
489	20241022	112100	3023047	479	479	479	479	0
490	20241022	112000	3023047	479	479	479	479	0
491	20241022	111900	3023047	479	479	479	479	0
492	20241022	111800	3023047	479	479	479	479	0
493	20241022	111700	3023047	479	479	479	479	0
494	20241022	111600	3023047	479	479	479	479	0
495	20241022	111500	3023047	479	479	479	479	0
496	20241022	111400	3023047	479	479	479	479	0
497	20241022	111300	3023047	479	479	479	479	0
498	20241022	111200	3023047	479	479	479	479	0
499	20241022	111100	3023047	479	479	479	479	0
500	20241022	111000	3023047	479	479	479	479	0
501	20241022	110900	3023047	479	479	479	479	0
502	20241022	110800	3023047	479	479	479	479	50
503	20241022	110700	2999097	480	480	480	480	0
504	20241022	110600	2999097	480	480	480	480	0
505	20241022	110500	2999097	480	480	480	480	5
506	20241022	110400	2996697	481	481	481	481	0
507	20241022	110300	2996697	481	481	481	481	0
508	20241022	110200	2996697	481	480	481	480	20
509	20241022	110100	2987079	481	481	481	481	10
510	20241022	110000	2982269	481	481	481	481	0
511	20241022	105900	2982269	481	481	481	481	10
512	20241022	105800	2977459	481	481	481	481	0
513	20241022	105700	2977459	481	481	481	481	0
514	20241022	105600	2977459	481	481	481	481	0
515	20241022	105500	2977459	481	481	481	481	0
516	20241022	105400	2977459	481	481	481	481	0
517	20241022	105300	2977459	481	481	481	481	0
518	20241022	105200	2977459	481	481	481	481	0
519	20241022	105100	2977459	481	481	481	481	0
520	20241022	105000	2977459	481	481	481	481	0
521	20241022	104900	2977459	481	481	481	481	0
522	20241022	104800	2977459	481	481	481	481	0
523	20241022	104700	2977459	481	481	481	481	0
524	20241022	104600	2977459	481	481	481	481	0
525	20241022	104500	2977459	481	481	481	481	0
526	20241022	104400	2977459	481	481	481	481	0
527	20241022	104300	2977459	481	481	481	481	0
528	20241022	104200	2977459	481	481	481	481	0
529	20241022	104100	2977459	481	481	481	481	0
530	20241022	104000	2977459	481	481	481	481	0
531	20241022	103900	2977459	481	481	481	481	1
532	20241022	103800	2976978	478	478	478	478	0
533	20241022	103700	2976978	478	478	478	478	0
534	20241022	103600	2976978	478	478	478	478	0
535	20241022	103500	2976978	478	478	478	478	0
536	20241022	103400	2976978	478	478	478	478	0
537	20241022	103300	2976978	478	478	478	478	0
538	20241022	103200	2976978	478	478	478	478	0
539	20241022	103100	2976978	478	478	478	478	0
540	20241022	103000	2976978	478	478	478	478	0
541	20241022	102900	2976978	478	478	478	478	50
542	20241022	102800	2953078	478	478	478	478	100
543	20241022	102700	2905278	476	476	476	476	0
544	20241022	102600	2905278	476	476	476	476	5
545	20241022	102500	2902898	474	474	474	474	0
546	20241022	102400	2902898	474	474	474	474	0
547	20241022	102300	2902898	474	474	474	474	0
548	20241022	102200	2902898	474	474	474	474	30
549	20241022	102100	2888678	473	473	473	473	0
550	20241022	102000	2888678	473	473	473	473	0
551	20241022	101900	2888678	473	473	473	473	0
552	20241022	101800	2888678	473	473	473	473	0
553	20241022	101700	2888678	473	473	473	473	788
554	20241022	101600	2515954	473	473	473	473	11
555	20241022	101500	2510751	473	473	473	473	0
556	20241022	101400	2510751	473	473	473	473	0
557	20241022	101300	2510751	473	473	473	473	0
558	20241022	101200	2510751	473	473	473	473	0
559	20241022	101100	2510751	473	473	473	473	0
560	20241022	101000	2510751	473	473	473	473	295
561	20241022	100900	2371216	473	473	473	473	0
562	20241022	100800	2371216	473	473	473	473	280
563	20241022	100700	2238776	483	483	483	483	0
564	20241022	100600	2238776	483	483	483	483	1
565	20241022	100500	2238293	472	472	472	472	150
566	20241022	100400	2167493	467	484	484	467	4100
567	20241022	100300	224062	485	485	485	485	2
568	20241022	100200	223092	485	485	485	485	0
569	20241022	100100	223092	485	485	485	485	0
570	20241022	100000	223092	485	485	485	485	0
571	20241022	095900	223092	485	485	485	485	0
572	20241022	095800	223092	485	485	485	485	0
573	20241022	095700	223092	485	485	485	485	0
574	20241022	095600	223092	485	485	485	485	0
575	20241022	095500	223092	485	485	485	485	0
576	20241022	095400	223092	485	485	485	485	0
577	20241022	095300	223092	485	485	485	485	0
578	20241022	095200	223092	485	485	485	485	0
579	20241022	095100	223092	485	485	485	485	0
580	20241022	095000	223092	485	485	485	485	0
581	20241022	094900	223092	485	485	485	485	0
582	20241022	094800	223092	485	485	485	485	0
583	20241022	094700	223092	485	485	485	485	0
584	20241022	094600	223092	485	485	485	485	0
585	20241022	094500	223092	485	485	485	485	0
586	20241022	094400	223092	485	485	485	485	0
587	20241022	094300	223092	485	485	485	485	0
588	20241022	094200	223092	485	485	485	485	5
589	20241022	094100	220667	485	485	485	485	11
590	20241022	094000	215332	485	485	485	485	0
591	20241022	093900	215332	485	485	485	485	0
592	20241022	093800	215332	485	485	485	485	0
593	20241022	093700	215332	485	485	485	485	0
594	20241022	093600	215332	485	484	485	484	15
595	20241022	093500	208061	485	485	485	485	0
596	20241022	093400	208061	485	485	485	485	0
597	20241022	093300	208061	485	485	485	485	0
598	20241022	093200	208061	485	485	485	485	0
599	20241022	093100	208061	485	485	485	485	0
600	20241022	093000	208061	485	485	485	485	0
601	20241022	092900	208061	485	485	485	485	0
602	20241022	092800	208061	485	485	485	485	0
603	20241022	092700	208061	485	485	485	485	0
604	20241022	092600	208061	485	485	485	485	186
605	20241022	092500	117851	485	485	485	485	0
606	20241022	092400	117851	485	483	485	483	239
607	20241022	092300	2412	482	482	482	482	0
608	20241022	092200	2412	482	482	482	482	0
609	20241022	092100	2412	482	482	482	482	0
610	20241022	092000	2412	482	482	482	482	0
611	20241022	091900	2412	482	482	482	482	0
612	20241022	091800	2412	482	482	482	482	0
613	20241022	091700	2412	482	482	482	482	0
614	20241022	091600	2412	482	482	482	482	3
615	20241022	091500	966	483	483	483	483	0
616	20241022	091400	966	483	483	483	483	0
617	20241022	091300	966	483	483	483	483	0
618	20241022	091200	966	483	483	483	483	0
619	20241022	091100	966	483	483	483	483	0
620	20241022	091000	966	483	483	483	483	0
621	20241022	090900	966	483	483	483	483	0
622	20241022	090800	966	483	483	483	483	2
623	20241022	090700	0	487	487	487	487	0
624	20241022	090600	0	487	487	487	487	0
625	20241022	090500	0	487	487	487	487	0
626	20241022	090400	0	487	487	487	487	0
627	20241022	090300	0	487	487	487	487	0
628	20241022	090200	0	487	487	487	487	0
629	20241022	090100	0	487	487	487	487	0
630	20241022	090000	0	487	487	487	487	0