KissMeData/044380/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	192800	24282644	360	360	360	360	2650
3	20241017	192700	24282644	360	360	360	360	0
4	20241017	192600	24282644	360	360	360	360	0
5	20241017	192500	24282644	360	360	360	360	0
6	20241017	192400	24282644	360	360	360	360	0
7	20241017	192300	24282644	360	360	360	360	0
8	20241017	192200	24282644	360	360	360	360	0
9	20241017	192100	24282644	360	360	360	360	0
10	20241017	192000	24282644	360	360	360	360	0
11	20241017	191900	24282644	360	360	360	360	0
12	20241017	191800	24282644	360	360	360	360	0
13	20241017	191700	24282644	360	360	360	360	0
14	20241017	191600	24282644	360	360	360	360	0
15	20241017	191500	24282644	360	360	360	360	0
16	20241017	191400	24282644	360	360	360	360	0
17	20241017	191300	24282644	360	360	360	360	0
18	20241017	191200	24282644	360	360	360	360	0
19	20241017	191100	24282644	360	360	360	360	0
20	20241017	191000	24282644	360	360	360	360	0
21	20241017	190900	24282644	360	360	360	360	0
22	20241017	190800	24282644	360	360	360	360	0
23	20241017	190700	24282644	360	360	360	360	0
24	20241017	190600	24282644	360	360	360	360	0
25	20241017	190500	24282644	360	360	360	360	0
26	20241017	190400	24282644	360	360	360	360	0
27	20241017	190300	24282644	360	360	360	360	0
28	20241017	190200	24282644	360	360	360	360	0
29	20241017	190100	24282644	360	360	360	360	0
30	20241017	190000	24282644	360	360	360	360	0
31	20241017	185900	24282644	360	360	360	360	0
32	20241017	185800	24282644	360	360	360	360	2650
33	20241017	185700	24282644	360	360	360	360	0
34	20241017	185600	24282644	360	360	360	360	0
35	20241017	185500	24282644	360	360	360	360	0
36	20241017	185400	24282644	360	360	360	360	0
37	20241017	185300	24282644	360	360	360	360	0
38	20241017	185200	24282644	360	360	360	360	0
39	20241017	185100	24282644	360	360	360	360	0
40	20241017	185000	24282644	360	360	360	360	0
41	20241017	184900	24282644	360	360	360	360	0
42	20241017	184800	24282644	360	360	360	360	0
43	20241017	184700	24282644	360	360	360	360	0
44	20241017	184600	24282644	360	360	360	360	0
45	20241017	184500	24282644	360	360	360	360	0
46	20241017	184400	24282644	360	360	360	360	0
47	20241017	184300	24282644	360	360	360	360	0
48	20241017	184200	24282644	360	360	360	360	0
49	20241017	184100	24282644	360	360	360	360	0
50	20241017	184000	24282644	360	360	360	360	0
51	20241017	183900	24282644	360	360	360	360	0
52	20241017	183800	24282644	360	360	360	360	0
53	20241017	183700	24282644	360	360	360	360	0
54	20241017	183600	24282644	360	360	360	360	0
55	20241017	183500	24282644	360	360	360	360	0
56	20241017	183400	24282644	360	360	360	360	0
57	20241017	183300	24282644	360	360	360	360	0
58	20241017	183200	24282644	360	360	360	360	0
59	20241017	183100	24282644	360	360	360	360	0
60	20241017	183000	24282644	360	360	360	360	0
61	20241017	182900	24282644	360	360	360	360	0
62	20241017	182800	24282644	360	360	360	360	2650
63	20241017	182700	24282644	360	360	360	360	0
64	20241017	182600	24282644	360	360	360	360	0
65	20241017	182500	24282644	360	360	360	360	0
66	20241017	182400	24282644	360	360	360	360	0
67	20241017	182300	24282644	360	360	360	360	0
68	20241017	182200	24282644	360	360	360	360	0
69	20241017	182100	24282644	360	360	360	360	0
70	20241017	182000	24282644	360	360	360	360	0
71	20241017	181900	24282644	360	360	360	360	0
72	20241017	181800	24282644	360	360	360	360	0
73	20241017	181700	24282644	360	360	360	360	0
74	20241017	181600	24282644	360	360	360	360	0
75	20241017	181500	24282644	360	360	360	360	0
76	20241017	181400	24282644	360	360	360	360	0
77	20241017	181300	24282644	360	360	360	360	0
78	20241017	181200	24282644	360	360	360	360	0
79	20241017	181100	24282644	360	360	360	360	0
80	20241017	181000	24282644	360	360	360	360	0
81	20241017	180900	24282644	360	360	360	360	0
82	20241017	180800	24282644	360	360	360	360	0
83	20241017	180700	24282644	360	360	360	360	0
84	20241017	180600	24282644	360	360	360	360	0
85	20241017	180500	24282644	360	360	360	360	0
86	20241017	180400	24282644	360	360	360	360	0
87	20241017	180300	24282644	360	360	360	360	0
88	20241017	180200	24282644	360	360	360	360	0
89	20241017	180100	24282644	360	360	360	360	0
90	20241017	180000	24282644	360	360	360	360	0
91	20241017	175900	24282644	360	360	360	360	0
92	20241017	175800	24282644	360	360	360	360	2650
93	20241017	175700	24282644	360	360	360	360	0
94	20241017	175600	24282644	360	360	360	360	0
95	20241017	175500	24282644	360	360	360	360	0
96	20241017	175400	24282644	360	360	360	360	0
97	20241017	175300	24282644	360	360	360	360	0
98	20241017	175200	24282644	360	360	360	360	0
99	20241017	175100	24282644	360	360	360	360	0
100	20241017	175000	24282644	360	360	360	360	0
101	20241017	174900	24282644	360	360	360	360	0
102	20241017	174800	24282644	360	360	360	360	0
103	20241017	174700	24282644	360	360	360	360	0
104	20241017	174600	24282644	360	360	360	360	0
105	20241017	174500	24282644	360	360	360	360	0
106	20241017	174400	24282644	360	360	360	360	0
107	20241017	174300	24282644	360	360	360	360	0
108	20241017	174200	24282644	360	360	360	360	0
109	20241017	174100	24282644	360	360	360	360	0
110	20241017	174000	24282644	360	360	360	360	0
111	20241017	173900	24282644	360	360	360	360	0
112	20241017	173800	24282644	360	360	360	360	0
113	20241017	173700	24282644	360	360	360	360	0
114	20241017	173600	24282644	360	360	360	360	0
115	20241017	173500	24282644	360	360	360	360	0
116	20241017	173400	24282644	360	360	360	360	0
117	20241017	173300	24282644	360	360	360	360	0
118	20241017	173200	24282644	360	360	360	360	0
119	20241017	173100	24282644	360	360	360	360	0
120	20241017	173000	24282644	360	360	360	360	0
121	20241017	172900	24282644	360	360	360	360	0
122	20241017	172800	24282644	360	360	360	360	2650
123	20241017	172700	24282644	360	360	360	360	0
124	20241017	172600	24282644	360	360	360	360	0
125	20241017	172500	24282644	360	360	360	360	0
126	20241017	172400	24282644	360	360	360	360	0
127	20241017	172300	24282644	360	360	360	360	0
128	20241017	172200	24282644	360	360	360	360	0
129	20241017	172100	24282644	360	360	360	360	0
130	20241017	172000	24282644	360	360	360	360	0
131	20241017	171900	24282644	360	360	360	360	0
132	20241017	171800	24282644	360	360	360	360	0
133	20241017	171700	24282644	360	360	360	360	0
134	20241017	171600	24282644	360	360	360	360	0
135	20241017	171500	24282644	360	360	360	360	0
136	20241017	171400	24282644	360	360	360	360	0
137	20241017	171300	24282644	360	360	360	360	0
138	20241017	171200	24282644	360	360	360	360	0
139	20241017	171100	24282644	360	360	360	360	0
140	20241017	171000	24282644	360	360	360	360	0
141	20241017	170900	24282644	360	360	360	360	0
142	20241017	170800	24282644	360	360	360	360	0
143	20241017	170700	24282644	360	360	360	360	0
144	20241017	170600	24282644	360	360	360	360	0
145	20241017	170500	24282644	360	360	360	360	0
146	20241017	170400	24282644	360	360	360	360	0
147	20241017	170300	24282644	360	360	360	360	0
148	20241017	170200	24282644	360	360	360	360	0
149	20241017	170100	24282644	360	360	360	360	0
150	20241017	170000	24282644	360	360	360	360	0
151	20241017	165900	24282644	360	360	360	360	0
152	20241017	165800	24282644	360	360	360	360	2650
153	20241017	165700	24282644	360	360	360	360	0
154	20241017	165600	24282644	360	360	360	360	0
155	20241017	165500	24282644	360	360	360	360	0
156	20241017	165400	24282644	360	360	360	360	0
157	20241017	165300	24282644	360	360	360	360	0
158	20241017	165200	24282644	360	360	360	360	0
159	20241017	165100	24282644	360	360	360	360	0
160	20241017	165000	24282644	360	360	360	360	0
161	20241017	164900	24282644	360	360	360	360	0
162	20241017	164800	24282644	360	360	360	360	0
163	20241017	164700	24282644	360	360	360	360	0
164	20241017	164600	24282644	360	360	360	360	0
165	20241017	164500	24282644	360	360	360	360	0
166	20241017	164400	24282644	360	360	360	360	0
167	20241017	164300	24282644	360	360	360	360	0
168	20241017	164200	24282644	360	360	360	360	0
169	20241017	164100	24282644	360	360	360	360	0
170	20241017	164000	24282644	360	360	360	360	0
171	20241017	163900	24282644	360	360	360	360	0
172	20241017	163800	24282644	360	360	360	360	0
173	20241017	163700	24282644	360	360	360	360	0
174	20241017	163600	24282644	360	360	360	360	0
175	20241017	163500	24282644	360	360	360	360	0
176	20241017	163400	24282644	360	360	360	360	0
177	20241017	163300	24282644	360	360	360	360	0
178	20241017	163200	24282644	360	360	360	360	0
179	20241017	163100	24282644	360	360	360	360	0
180	20241017	163000	24282644	360	360	360	360	0
181	20241017	162900	24282644	360	360	360	360	0
182	20241017	162800	24282644	360	360	360	360	2650
183	20241017	162700	24282644	360	360	360	360	0
184	20241017	162600	24282644	360	360	360	360	0
185	20241017	162500	24282644	360	360	360	360	0
186	20241017	162400	24282644	360	360	360	360	0
187	20241017	162300	24282644	360	360	360	360	0
188	20241017	162200	24282644	360	360	360	360	0
189	20241017	162100	24282644	360	360	360	360	0
190	20241017	162000	24282644	360	360	360	360	0
191	20241017	161900	24282644	360	360	360	360	0
192	20241017	161800	24282644	360	360	360	360	0
193	20241017	161700	24282644	360	360	360	360	0
194	20241017	161600	24282644	360	360	360	360	0
195	20241017	161500	24282644	360	360	360	360	0
196	20241017	161400	24282644	360	360	360	360	0
197	20241017	161300	24282644	360	360	360	360	0
198	20241017	161200	24282644	360	360	360	360	0
199	20241017	161100	24282644	360	360	360	360	0
200	20241017	161000	24282644	360	360	360	360	0
201	20241017	160900	24282644	360	360	360	360	0
202	20241017	160800	24282644	360	360	360	360	0
203	20241017	160700	24282644	360	360	360	360	0
204	20241017	160600	24282644	360	360	360	360	0
205	20241017	160500	24282644	360	360	360	360	0
206	20241017	160400	24282644	360	360	360	360	0
207	20241017	160300	24282644	360	360	360	360	0
208	20241017	160200	24282644	360	360	360	360	0
209	20241017	160100	24282644	360	360	360	360	0
210	20241017	160000	24282644	360	360	360	360	0
211	20241017	155900	24282644	360	360	360	360	0
212	20241017	155800	24282644	360	360	360	360	2650
213	20241017	155700	24282644	360	360	360	360	0
214	20241017	155600	24282644	360	360	360	360	0
215	20241017	155500	24282644	360	360	360	360	0
216	20241017	155400	24282644	360	360	360	360	0
217	20241017	155300	24282644	360	360	360	360	0
218	20241017	155200	24282644	360	360	360	360	0
219	20241017	155100	24282644	360	360	360	360	0
220	20241017	155000	24282644	360	360	360	360	0
221	20241017	154900	24282644	360	360	360	360	0
222	20241017	154800	24282644	360	360	360	360	0
223	20241017	154700	24282644	360	360	360	360	0
224	20241017	154600	24282644	360	360	360	360	0
225	20241017	154500	24282644	360	360	360	360	0
226	20241017	154400	24282644	360	360	360	360	0
227	20241017	154300	24282644	360	360	360	360	0
228	20241017	154200	24282644	360	360	360	360	0
229	20241017	154100	24282644	360	360	360	360	0
230	20241017	154000	24282644	360	360	360	360	0
231	20241017	153900	24282644	360	360	360	360	0
232	20241017	153800	24282644	360	360	360	360	0
233	20241017	153700	24282644	360	360	360	360	0
234	20241017	153600	24282644	360	360	360	360	0
235	20241017	153500	24282644	360	360	360	360	0
236	20241017	153400	24282644	360	360	360	360	0
237	20241017	153300	24282644	360	360	360	360	0
238	20241017	153200	24282644	360	360	360	360	0
239	20241017	153100	24282644	360	360	360	360	0
240	20241017	153000	24282644	360	360	360	360	2650
241	20241017	152900	23328644	360	360	360	360	0
242	20241017	152800	23328644	360	360	360	360	0
243	20241017	152700	23328644	360	360	360	360	0
244	20241017	152600	23328644	360	360	360	360	0
245	20241017	152500	23328644	360	360	360	360	0
246	20241017	152400	23328644	360	360	360	360	0
247	20241017	152300	23328644	360	360	360	360	0
248	20241017	152200	23328644	360	360	360	360	0
249	20241017	152100	23328644	360	360	360	360	0
250	20241017	152000	23328644	360	360	360	360	0
251	20241017	151900	23328644	360	360	360	360	0
252	20241017	151800	23328644	360	360	360	360	20
253	20241017	151700	23321444	360	360	360	360	0
254	20241017	151600	23321444	360	360	360	360	0
255	20241017	151500	23321444	360	360	360	360	0
256	20241017	151400	23321444	360	360	360	360	0
257	20241017	151300	23321444	360	360	360	360	1
258	20241017	151200	23321084	358	358	358	358	0
259	20241017	151100	23321084	358	358	358	358	0
260	20241017	151000	23321084	358	358	358	358	0
261	20241017	150900	23321084	358	358	358	358	1
262	20241017	150800	23320726	359	359	359	359	0
263	20241017	150700	23320726	359	359	359	359	1
264	20241017	150600	23320367	360	360	360	360	0
265	20241017	150500	23320367	360	360	360	360	0
266	20241017	150400	23320367	360	360	360	360	0
267	20241017	150300	23320367	360	360	360	360	0
268	20241017	150200	23320367	360	360	360	360	0
269	20241017	150100	23320367	360	360	360	360	0
270	20241017	150000	23320367	360	360	360	360	0
271	20241017	145900	23320367	360	360	360	360	0
272	20241017	145800	23320367	360	360	360	360	0
273	20241017	145700	23320367	360	359	360	359	2
274	20241017	145600	23319648	358	361	361	358	2
275	20241017	145500	23318929	358	358	358	358	400
276	20241017	145400	23175729	361	361	361	361	0
277	20241017	145300	23175729	361	361	361	361	0
278	20241017	145200	23175729	361	361	361	361	0
279	20241017	145100	23175729	361	361	361	361	0
280	20241017	145000	23175729	361	361	361	361	0
281	20241017	144900	23175729	361	361	361	361	0
282	20241017	144800	23175729	361	361	361	361	0
283	20241017	144700	23175729	361	361	361	361	0
284	20241017	144600	23175729	361	361	361	361	1
285	20241017	144500	23175368	357	357	357	357	0
286	20241017	144400	23175368	357	357	357	357	0
287	20241017	144300	23175368	357	357	357	357	0
288	20241017	144200	23175368	357	357	357	357	0
289	20241017	144100	23175368	357	357	357	357	0
290	20241017	144000	23175368	357	357	357	357	1
291	20241017	143900	23175011	360	360	360	360	0
292	20241017	143800	23175011	360	360	360	360	0
293	20241017	143700	23175011	360	360	360	360	0
294	20241017	143600	23175011	360	360	360	360	0
295	20241017	143500	23175011	360	358	360	357	4
296	20241017	143400	23173576	357	357	357	357	0
297	20241017	143300	23173576	357	357	357	357	1
298	20241017	143200	23173219	357	357	357	357	0
299	20241017	143100	23173219	357	357	357	357	0
300	20241017	143000	23173219	357	357	357	357	0
301	20241017	142900	23173219	357	357	357	357	0
302	20241017	142800	23173219	357	357	357	357	0
303	20241017	142700	23173219	357	357	357	357	0
304	20241017	142600	23173219	357	357	357	357	0
305	20241017	142500	23173219	357	357	357	357	0
306	20241017	142400	23173219	357	357	357	357	0
307	20241017	142300	23173219	357	357	357	357	0
308	20241017	142200	23173219	357	357	357	357	0
309	20241017	142100	23173219	357	357	357	357	0
310	20241017	142000	23173219	357	357	357	357	0
311	20241017	141900	23173219	357	357	357	357	0
312	20241017	141800	23173219	357	357	357	357	0
313	20241017	141700	23173219	357	357	357	357	0
314	20241017	141600	23173219	357	357	357	357	0
315	20241017	141500	23173219	357	357	357	357	0
316	20241017	141400	23173219	357	357	357	357	0
317	20241017	141300	23173219	357	357	357	357	0
318	20241017	141200	23173219	357	357	357	357	0
319	20241017	141100	23173219	357	357	357	357	0
320	20241017	141000	23173219	357	357	357	357	760
321	20241017	140900	22901899	357	357	357	357	3484
322	20241017	140800	21658111	358	358	358	358	0
323	20241017	140700	21658111	358	358	358	358	98
324	20241017	140600	21623027	360	360	360	360	424
325	20241017	140500	21470387	362	362	362	362	0
326	20241017	140400	21470387	362	362	362	362	0
327	20241017	140300	21470387	362	362	362	362	0
328	20241017	140200	21470387	362	362	362	362	0
329	20241017	140100	21470387	362	362	362	362	0
330	20241017	140000	21470387	362	362	362	362	0
331	20241017	135900	21470387	362	362	362	362	0
332	20241017	135800	21470387	362	362	362	362	0
333	20241017	135700	21470387	362	362	362	362	0
334	20241017	135600	21470387	362	362	362	362	0
335	20241017	135500	21470387	362	362	362	362	0
336	20241017	135400	21470387	362	362	362	362	0
337	20241017	135300	21470387	362	362	362	362	0
338	20241017	135200	21470387	362	362	362	362	0
339	20241017	135100	21470387	362	362	362	362	0
340	20241017	135000	21470387	362	362	362	362	0
341	20241017	134900	21470387	362	362	362	362	0
342	20241017	134800	21470387	362	362	362	362	0
343	20241017	134700	21470387	362	362	362	362	0
344	20241017	134600	21470387	362	362	362	362	0
345	20241017	134500	21470387	362	362	362	362	0
346	20241017	134400	21470387	362	362	362	362	0
347	20241017	134300	21470387	362	362	362	362	0
348	20241017	134200	21470387	362	362	362	362	0
349	20241017	134100	21470387	362	362	362	362	0
350	20241017	134000	21470387	362	362	362	362	0
351	20241017	133900	21470387	362	362	362	362	0
352	20241017	133800	21470387	362	362	362	362	0
353	20241017	133700	21470387	362	362	362	362	0
354	20241017	133600	21470387	362	362	362	362	0
355	20241017	133500	21470387	362	362	362	362	0
356	20241017	133400	21470387	362	362	362	362	0
357	20241017	133300	21470387	362	362	362	362	4
358	20241017	133200	21468939	362	362	362	362	0
359	20241017	133100	21468939	362	361	362	361	13005
360	20241017	133000	16769265	361	361	361	361	0
361	20241017	132900	16769265	361	361	361	361	0
362	20241017	132800	16769265	361	361	361	361	0
363	20241017	132700	16769265	361	361	361	361	500
364	20241017	132600	16588765	362	362	362	362	0
365	20241017	132500	16588765	362	362	362	362	0
366	20241017	132400	16588765	362	362	362	362	0
367	20241017	132300	16588765	362	362	362	362	0
368	20241017	132200	16588765	362	362	362	362	0
369	20241017	132100	16588765	362	362	362	362	0
370	20241017	132000	16588765	362	362	362	362	0
371	20241017	131900	16588765	362	362	362	362	0
372	20241017	131800	16588765	362	362	362	362	0
373	20241017	131700	16588765	362	362	362	362	0
374	20241017	131600	16588765	362	362	362	362	0
375	20241017	131500	16588765	362	362	362	362	0
376	20241017	131400	16588765	362	362	362	362	0
377	20241017	131300	16588765	362	362	362	362	0
378	20241017	131200	16588765	362	362	362	362	0
379	20241017	131100	16588765	362	362	362	362	0
380	20241017	131000	16588765	362	362	362	362	0
381	20241017	130900	16588765	362	362	362	362	0
382	20241017	130800	16588765	362	362	362	362	0
383	20241017	130700	16588765	362	362	362	362	0
384	20241017	130600	16588765	362	362	362	362	0
385	20241017	130500	16588765	362	362	362	362	0
386	20241017	130400	16588765	362	362	362	362	0
387	20241017	130300	16588765	362	362	362	362	0
388	20241017	130200	16588765	362	362	362	362	0
389	20241017	130100	16588765	362	362	362	362	0
390	20241017	130000	16588765	362	361	362	361	300
391	20241017	125900	16480168	358	358	358	358	0
392	20241017	125800	16480168	358	358	358	358	0
393	20241017	125700	16480168	358	358	358	358	1
394	20241017	125600	16479810	362	362	362	359	102
395	20241017	125500	16442910	358	361	361	358	202
396	20241017	125400	16369993	358	358	358	358	1
397	20241017	125300	16369635	361	361	361	361	0
398	20241017	125200	16369635	361	361	361	361	0
399	20241017	125100	16369635	361	361	361	361	0
400	20241017	125000	16369635	361	361	361	361	0
401	20241017	124900	16369635	361	361	361	361	0
402	20241017	124800	16369635	361	361	361	361	0
403	20241017	124700	16369635	361	360	361	360	500
404	20241017	124600	16189334	358	358	358	358	0
405	20241017	124500	16189334	358	358	358	358	0
406	20241017	124400	16189334	358	358	358	358	0
407	20241017	124300	16189334	358	358	358	358	89
408	20241017	124200	16157472	357	357	357	357	0
409	20241017	124100	16157472	357	357	357	357	0
410	20241017	124000	16157472	357	357	357	357	0
411	20241017	123900	16157472	357	357	357	357	0
412	20241017	123800	16157472	357	357	357	357	0
413	20241017	123700	16157472	357	357	357	357	0
414	20241017	123600	16157472	357	357	357	357	0
415	20241017	123500	16157472	357	357	357	357	0
416	20241017	123400	16157472	357	357	357	357	0
417	20241017	123300	16157472	357	357	357	357	339
418	20241017	123200	16036449	356	356	357	356	3
419	20241017	123100	16035380	357	357	357	356	8
420	20241017	123000	16032526	356	356	356	356	0
421	20241017	122900	16032526	356	356	356	356	0
422	20241017	122800	16032526	356	356	356	356	0
423	20241017	122700	16032526	356	356	356	356	0
424	20241017	122600	16032526	356	356	356	356	0
425	20241017	122500	16032526	356	356	356	356	0
426	20241017	122400	16032526	356	356	356	356	0
427	20241017	122300	16032526	356	356	356	356	0
428	20241017	122200	16032526	356	356	356	356	0
429	20241017	122100	16032526	356	356	356	356	1
430	20241017	122000	16032170	357	357	357	357	0
431	20241017	121900	16032170	357	357	357	357	0
432	20241017	121800	16032170	357	357	357	357	30
433	20241017	121700	16021460	357	357	357	357	1
434	20241017	121600	16021103	355	355	355	355	0
435	20241017	121500	16021103	355	355	355	355	0
436	20241017	121400	16021103	355	355	355	355	0
437	20241017	121300	16021103	355	355	355	355	0
438	20241017	121200	16021103	355	355	355	355	0
439	20241017	121100	16021103	355	355	355	355	0
440	20241017	121000	16021103	355	355	355	355	0
441	20241017	120900	16021103	355	355	355	355	0
442	20241017	120800	16021103	355	355	355	355	0
443	20241017	120700	16021103	355	355	355	355	0
444	20241017	120600	16021103	355	355	355	355	0
445	20241017	120500	16021103	355	355	355	355	0
446	20241017	120400	16021103	355	355	355	355	0
447	20241017	120300	16021103	355	355	355	355	0
448	20241017	120200	16021103	355	357	357	355	2900
449	20241017	120100	14990011	359	359	359	359	0
450	20241017	120000	14990011	359	359	359	359	0
451	20241017	115900	14990011	359	359	359	359	0
452	20241017	115800	14990011	359	359	359	359	0
453	20241017	115700	14990011	359	359	359	359	0
454	20241017	115600	14990011	359	359	359	359	0
455	20241017	115500	14990011	359	359	359	359	0
456	20241017	115400	14990011	359	359	359	359	5
457	20241017	115300	14988216	357	357	357	357	0
458	20241017	115200	14988216	357	357	357	357	0
459	20241017	115100	14988216	357	357	357	357	0
460	20241017	115000	14988216	357	356	357	356	91
461	20241017	114900	14955730	357	358	358	357	10
462	20241017	114800	14952159	357	357	357	357	0
463	20241017	114700	14952159	357	357	357	357	1
464	20241017	114600	14951802	359	359	359	359	0
465	20241017	114500	14951802	359	359	359	359	0
466	20241017	114400	14951802	359	359	359	359	0
467	20241017	114300	14951802	359	359	359	359	0
468	20241017	114200	14951802	359	358	359	358	2
469	20241017	114100	14951085	356	357	357	356	86
470	20241017	114000	14920468	356	356	356	356	0
471	20241017	113900	14920468	356	357	357	356	2
472	20241017	113800	14919755	356	356	357	356	3
473	20241017	113700	14918686	358	358	358	358	0
474	20241017	113600	14918686	358	356	358	355	6986
475	20241017	113500	12435093	357	359	359	357	1276
476	20241017	113400	11979521	357	357	357	357	0
477	20241017	113300	11979521	357	357	357	357	0
478	20241017	113200	11979521	357	357	357	357	0
479	20241017	113100	11979521	357	357	357	357	0
480	20241017	113000	11979521	357	357	357	357	0
481	20241017	112900	11979521	357	357	357	357	0
482	20241017	112800	11979521	357	357	357	357	0
483	20241017	112700	11979521	357	359	359	357	2802
484	20241017	112600	10975987	359	359	359	359	104
485	20241017	112500	10938651	359	359	359	359	0
486	20241017	112400	10938651	359	359	359	359	0
487	20241017	112300	10938651	359	359	359	359	0
488	20241017	112200	10938651	359	359	359	359	0
489	20241017	112100	10938651	359	359	359	359	0
490	20241017	112000	10938651	359	361	361	359	302
491	20241017	111900	10830209	359	359	359	359	0
492	20241017	111800	10830209	359	359	359	359	0
493	20241017	111700	10830209	359	359	359	359	0
494	20241017	111600	10830209	359	359	359	359	0
495	20241017	111500	10830209	359	359	359	359	0
496	20241017	111400	10830209	359	359	359	359	0
497	20241017	111300	10830209	359	361	361	359	4
498	20241017	111200	10828768	361	361	361	361	0
499	20241017	111100	10828768	361	361	361	361	0
500	20241017	111000	10828768	361	361	361	361	0
501	20241017	110900	10828768	361	361	361	361	0
502	20241017	110800	10828768	361	361	361	361	0
503	20241017	110700	10828768	361	361	361	361	0
504	20241017	110600	10828768	361	361	361	361	1
505	20241017	110500	10828407	361	361	361	361	13
506	20241017	110400	10823714	359	359	359	359	1819
507	20241017	110300	10170693	362	362	362	362	0
508	20241017	110200	10170693	362	362	362	362	0
509	20241017	110100	10170693	362	362	362	362	0
510	20241017	110000	10170693	362	362	362	362	0
511	20241017	105900	10170693	362	362	362	362	0
512	20241017	105800	10170693	362	362	362	362	0
513	20241017	105700	10170693	362	362	362	362	0
514	20241017	105600	10170693	362	362	362	362	0
515	20241017	105500	10170693	362	362	362	362	45
516	20241017	105400	10154403	359	359	359	359	0
517	20241017	105300	10154403	359	359	359	359	0
518	20241017	105200	10154403	359	359	359	359	0
519	20241017	105100	10154403	359	359	359	359	0
520	20241017	105000	10154403	359	359	359	359	0
521	20241017	104900	10154403	359	359	359	359	0
522	20241017	104800	10154403	359	359	359	359	0
523	20241017	104700	10154403	359	359	359	359	0
524	20241017	104600	10154403	359	359	359	359	0
525	20241017	104500	10154403	359	359	359	359	0
526	20241017	104400	10154403	359	359	359	359	0
527	20241017	104300	10154403	359	359	359	359	0
528	20241017	104200	10154403	359	359	359	359	0
529	20241017	104100	10154403	359	359	359	359	0
530	20241017	104000	10154403	359	359	359	359	0
531	20241017	103900	10154403	359	359	359	359	0
532	20241017	103800	10154403	359	359	359	359	0
533	20241017	103700	10154403	359	359	359	359	50
534	20241017	103600	10136453	362	362	362	362	0
535	20241017	103500	10136453	362	362	362	362	0
536	20241017	103400	10136453	362	362	362	362	0
537	20241017	103300	10136453	362	362	362	362	0
538	20241017	103200	10136453	362	362	362	362	0
539	20241017	103100	10136453	362	362	362	362	0
540	20241017	103000	10136453	362	362	362	362	0
541	20241017	102900	10136453	362	362	362	362	0
542	20241017	102800	10136453	362	362	362	362	0
543	20241017	102700	10136453	362	362	362	362	0
544	20241017	102600	10136453	362	362	362	362	0
545	20241017	102500	10136453	362	362	362	362	1
546	20241017	102400	10136091	362	362	362	362	0
547	20241017	102300	10136091	362	362	362	362	5
548	20241017	102200	10134281	362	362	362	362	0
549	20241017	102100	10134281	362	362	362	362	0
550	20241017	102000	10134281	362	362	362	362	0
551	20241017	101900	10134281	362	362	362	362	10
552	20241017	101800	10130661	362	362	362	362	0
553	20241017	101700	10130661	362	362	362	362	0
554	20241017	101600	10130661	362	362	362	362	2000
555	20241017	101500	9406661	362	362	362	362	0
556	20241017	101400	9406661	362	362	362	362	0
557	20241017	101300	9406661	362	362	362	362	0
558	20241017	101200	9406661	362	362	362	362	0
559	20241017	101100	9406661	362	362	362	362	0
560	20241017	101000	9406661	362	362	362	362	0
561	20241017	100900	9406661	362	362	362	362	0
562	20241017	100800	9406661	362	362	362	362	5000
563	20241017	100700	7596661	362	362	362	362	0
564	20241017	100600	7596661	362	362	362	362	0
565	20241017	100500	7596661	362	362	362	362	0
566	20241017	100400	7596661	362	362	362	362	0
567	20241017	100300	7596661	362	362	362	362	0
568	20241017	100200	7596661	362	362	362	362	1
569	20241017	100100	7596299	362	362	362	362	0
570	20241017	100000	7596299	362	362	362	362	0
571	20241017	095900	7596299	362	362	362	362	0
572	20241017	095800	7596299	362	362	362	362	0
573	20241017	095700	7596299	362	362	362	362	0
574	20241017	095600	7596299	362	362	362	362	0
575	20241017	095500	7596299	362	360	362	360	1234
576	20241017	095400	7150822	359	359	359	359	0
577	20241017	095300	7150822	359	362	362	359	489
578	20241017	095200	6974881	362	362	362	362	0
579	20241017	095100	6974881	362	362	362	362	2
580	20241017	095000	6974157	361	361	361	361	0
581	20241017	094900	6974157	361	361	361	361	0
582	20241017	094800	6974157	361	361	361	361	0
583	20241017	094700	6974157	361	361	361	361	0
584	20241017	094600	6974157	361	361	361	361	0
585	20241017	094500	6974157	361	361	361	361	0
586	20241017	094400	6974157	361	361	361	361	0
587	20241017	094300	6974157	361	361	361	361	1
588	20241017	094200	6973796	360	361	361	360	2
589	20241017	094100	6973075	361	361	361	361	0
590	20241017	094000	6973075	361	361	361	361	0
591	20241017	093900	6973075	361	361	361	361	0
592	20241017	093800	6973075	361	361	361	361	1
593	20241017	093700	6972714	361	361	361	361	0
594	20241017	093600	6972714	361	361	361	361	9604
595	20241017	093500	3505670	361	361	361	361	0
596	20241017	093400	3505670	361	361	361	361	0
597	20241017	093300	3505670	361	361	361	361	17
598	20241017	093200	3499533	361	361	361	361	10
599	20241017	093100	3495923	361	361	361	361	0
600	20241017	093000	3495923	361	361	361	361	0
601	20241017	092900	3495923	361	361	361	361	0
602	20241017	092800	3495923	361	361	361	361	100
603	20241017	092700	3459823	361	361	361	361	0
604	20241017	092600	3459823	361	361	361	361	0
605	20241017	092500	3459823	361	361	361	361	0
606	20241017	092400	3459823	361	361	361	361	10
607	20241017	092300	3456213	361	361	361	361	30
608	20241017	092200	3445383	361	361	361	361	0
609	20241017	092100	3445383	361	361	361	361	0
610	20241017	092000	3445383	361	361	361	361	0
611	20241017	091900	3445383	361	361	361	361	3
612	20241017	091800	3444300	361	361	361	361	0
613	20241017	091700	3444300	361	361	361	361	0
614	20241017	091600	3444300	361	361	361	361	0
615	20241017	091500	3444300	361	361	361	361	0
616	20241017	091400	3444300	361	361	361	361	0
617	20241017	091300	3444300	361	361	361	361	0
618	20241017	091200	3444300	361	361	361	361	0
619	20241017	091100	3444300	361	361	361	361	0
620	20241017	091000	3444300	361	361	361	361	1
621	20241017	090900	3443939	361	361	361	361	5
622	20241017	090800	3442134	361	361	361	361	1
623	20241017	090700	3441773	361	361	361	361	1
624	20241017	090600	3441412	361	361	361	361	0
625	20241017	090500	3441412	361	361	361	361	90
626	20241017	090400	3408922	360	360	360	360	0
627	20241017	090300	3408922	360	360	360	360	0
628	20241017	090200	3408922	360	360	360	360	1
629	20241017	090100	3408562	361	361	361	361	0
630	20241017	090000	3408562	361	361	361	361	9442