KissMeData/083640/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	195800	45451919	360	360	360	360	486
3	20241015	195700	45451919	360	360	360	360	0
4	20241015	195600	45451919	360	360	360	360	0
5	20241015	195500	45451919	360	360	360	360	0
6	20241015	195400	45451919	360	360	360	360	0
7	20241015	195300	45451919	360	360	360	360	0
8	20241015	195200	45451919	360	360	360	360	0
9	20241015	195100	45451919	360	360	360	360	0
10	20241015	195000	45451919	360	360	360	360	0
11	20241015	194900	45451919	360	360	360	360	0
12	20241015	194800	45451919	360	360	360	360	0
13	20241015	194700	45451919	360	360	360	360	0
14	20241015	194600	45451919	360	360	360	360	0
15	20241015	194500	45451919	360	360	360	360	0
16	20241015	194400	45451919	360	360	360	360	0
17	20241015	194300	45451919	360	360	360	360	0
18	20241015	194200	45451919	360	360	360	360	0
19	20241015	194100	45451919	360	360	360	360	0
20	20241015	194000	45451919	360	360	360	360	0
21	20241015	193900	45451919	360	360	360	360	0
22	20241015	193800	45451919	360	360	360	360	0
23	20241015	193700	45451919	360	360	360	360	0
24	20241015	193600	45451919	360	360	360	360	0
25	20241015	193500	45451919	360	360	360	360	0
26	20241015	193400	45451919	360	360	360	360	0
27	20241015	193300	45451919	360	360	360	360	0
28	20241015	193200	45451919	360	360	360	360	0
29	20241015	193100	45451919	360	360	360	360	0
30	20241015	193000	45451919	360	360	360	360	0
31	20241015	192900	45451919	360	360	360	360	0
32	20241015	192800	45451919	360	360	360	360	486
33	20241015	192700	45451919	360	360	360	360	0
34	20241015	192600	45451919	360	360	360	360	0
35	20241015	192500	45451919	360	360	360	360	0
36	20241015	192400	45451919	360	360	360	360	0
37	20241015	192300	45451919	360	360	360	360	0
38	20241015	192200	45451919	360	360	360	360	0
39	20241015	192100	45451919	360	360	360	360	0
40	20241015	192000	45451919	360	360	360	360	0
41	20241015	191900	45451919	360	360	360	360	0
42	20241015	191800	45451919	360	360	360	360	0
43	20241015	191700	45451919	360	360	360	360	0
44	20241015	191600	45451919	360	360	360	360	0
45	20241015	191500	45451919	360	360	360	360	0
46	20241015	191400	45451919	360	360	360	360	0
47	20241015	191300	45451919	360	360	360	360	0
48	20241015	191200	45451919	360	360	360	360	0
49	20241015	191100	45451919	360	360	360	360	0
50	20241015	191000	45451919	360	360	360	360	0
51	20241015	190900	45451919	360	360	360	360	0
52	20241015	190800	45451919	360	360	360	360	0
53	20241015	190700	45451919	360	360	360	360	0
54	20241015	190600	45451919	360	360	360	360	0
55	20241015	190500	45451919	360	360	360	360	0
56	20241015	190400	45451919	360	360	360	360	0
57	20241015	190300	45451919	360	360	360	360	0
58	20241015	190200	45451919	360	360	360	360	0
59	20241015	190100	45451919	360	360	360	360	0
60	20241015	190000	45451919	360	360	360	360	0
61	20241015	185900	45451919	360	360	360	360	0
62	20241015	185800	45451919	360	360	360	360	486
63	20241015	185700	45451919	360	360	360	360	0
64	20241015	185600	45451919	360	360	360	360	0
65	20241015	185500	45451919	360	360	360	360	0
66	20241015	185400	45451919	360	360	360	360	0
67	20241015	185300	45451919	360	360	360	360	0
68	20241015	185200	45451919	360	360	360	360	0
69	20241015	185100	45451919	360	360	360	360	0
70	20241015	185000	45451919	360	360	360	360	0
71	20241015	184900	45451919	360	360	360	360	0
72	20241015	184800	45451919	360	360	360	360	0
73	20241015	184700	45451919	360	360	360	360	0
74	20241015	184600	45451919	360	360	360	360	0
75	20241015	184500	45451919	360	360	360	360	0
76	20241015	184400	45451919	360	360	360	360	0
77	20241015	184300	45451919	360	360	360	360	0
78	20241015	184200	45451919	360	360	360	360	0
79	20241015	184100	45451919	360	360	360	360	0
80	20241015	184000	45451919	360	360	360	360	0
81	20241015	183900	45451919	360	360	360	360	0
82	20241015	183800	45451919	360	360	360	360	0
83	20241015	183700	45451919	360	360	360	360	0
84	20241015	183600	45451919	360	360	360	360	0
85	20241015	183500	45451919	360	360	360	360	0
86	20241015	183400	45451919	360	360	360	360	0
87	20241015	183300	45451919	360	360	360	360	0
88	20241015	183200	45451919	360	360	360	360	0
89	20241015	183100	45451919	360	360	360	360	0
90	20241015	183000	45451919	360	360	360	360	0
91	20241015	182900	45451919	360	360	360	360	0
92	20241015	182800	45451919	360	360	360	360	486
93	20241015	182700	45451919	360	360	360	360	0
94	20241015	182600	45451919	360	360	360	360	0
95	20241015	182500	45451919	360	360	360	360	0
96	20241015	182400	45451919	360	360	360	360	0
97	20241015	182300	45451919	360	360	360	360	0
98	20241015	182200	45451919	360	360	360	360	0
99	20241015	182100	45451919	360	360	360	360	0
100	20241015	182000	45451919	360	360	360	360	0
101	20241015	181900	45451919	360	360	360	360	0
102	20241015	181800	45451919	360	360	360	360	0
103	20241015	181700	45451919	360	360	360	360	0
104	20241015	181600	45451919	360	360	360	360	0
105	20241015	181500	45451919	360	360	360	360	0
106	20241015	181400	45451919	360	360	360	360	0
107	20241015	181300	45451919	360	360	360	360	0
108	20241015	181200	45451919	360	360	360	360	0
109	20241015	181100	45451919	360	360	360	360	0
110	20241015	181000	45451919	360	360	360	360	0
111	20241015	180900	45451919	360	360	360	360	0
112	20241015	180800	45451919	360	360	360	360	0
113	20241015	180700	45451919	360	360	360	360	0
114	20241015	180600	45451919	360	360	360	360	0
115	20241015	180500	45451919	360	360	360	360	0
116	20241015	180400	45451919	360	360	360	360	0
117	20241015	180300	45451919	360	360	360	360	0
118	20241015	180200	45451919	360	360	360	360	0
119	20241015	180100	45451919	360	360	360	360	0
120	20241015	180000	45451919	360	360	360	360	0
121	20241015	175900	45451919	360	360	360	360	0
122	20241015	175800	45451919	360	360	360	360	486
123	20241015	175700	45451919	360	360	360	360	0
124	20241015	175600	45451919	360	360	360	360	0
125	20241015	175500	45451919	360	360	360	360	0
126	20241015	175400	45451919	360	360	360	360	0
127	20241015	175300	45451919	360	360	360	360	0
128	20241015	175200	45451919	360	360	360	360	0
129	20241015	175100	45451919	360	360	360	360	0
130	20241015	175000	45451919	360	360	360	360	0
131	20241015	174900	45451919	360	360	360	360	0
132	20241015	174800	45451919	360	360	360	360	0
133	20241015	174700	45451919	360	360	360	360	0
134	20241015	174600	45451919	360	360	360	360	0
135	20241015	174500	45451919	360	360	360	360	0
136	20241015	174400	45451919	360	360	360	360	0
137	20241015	174300	45451919	360	360	360	360	0
138	20241015	174200	45451919	360	360	360	360	0
139	20241015	174100	45451919	360	360	360	360	0
140	20241015	174000	45451919	360	360	360	360	0
141	20241015	173900	45451919	360	360	360	360	0
142	20241015	173800	45451919	360	360	360	360	0
143	20241015	173700	45451919	360	360	360	360	0
144	20241015	173600	45451919	360	360	360	360	0
145	20241015	173500	45451919	360	360	360	360	0
146	20241015	173400	45451919	360	360	360	360	0
147	20241015	173300	45451919	360	360	360	360	0
148	20241015	173200	45451919	360	360	360	360	0
149	20241015	173100	45451919	360	360	360	360	0
150	20241015	173000	45451919	360	360	360	360	0
151	20241015	172900	45451919	360	360	360	360	0
152	20241015	172800	45451919	360	360	360	360	486
153	20241015	172700	45451919	360	360	360	360	0
154	20241015	172600	45451919	360	360	360	360	0
155	20241015	172500	45451919	360	360	360	360	0
156	20241015	172400	45451919	360	360	360	360	0
157	20241015	172300	45451919	360	360	360	360	0
158	20241015	172200	45451919	360	360	360	360	0
159	20241015	172100	45451919	360	360	360	360	0
160	20241015	172000	45451919	360	360	360	360	0
161	20241015	171900	45451919	360	360	360	360	0
162	20241015	171800	45451919	360	360	360	360	0
163	20241015	171700	45451919	360	360	360	360	0
164	20241015	171600	45451919	360	360	360	360	0
165	20241015	171500	45451919	360	360	360	360	0
166	20241015	171400	45451919	360	360	360	360	0
167	20241015	171300	45451919	360	360	360	360	0
168	20241015	171200	45451919	360	360	360	360	0
169	20241015	171100	45451919	360	360	360	360	0
170	20241015	171000	45451919	360	360	360	360	0
171	20241015	170900	45451919	360	360	360	360	0
172	20241015	170800	45451919	360	360	360	360	0
173	20241015	170700	45451919	360	360	360	360	0
174	20241015	170600	45451919	360	360	360	360	0
175	20241015	170500	45451919	360	360	360	360	0
176	20241015	170400	45451919	360	360	360	360	0
177	20241015	170300	45451919	360	360	360	360	0
178	20241015	170200	45451919	360	360	360	360	0
179	20241015	170100	45451919	360	360	360	360	0
180	20241015	170000	45451919	360	360	360	360	0
181	20241015	165900	45451919	360	360	360	360	0
182	20241015	165800	45451919	360	360	360	360	486
183	20241015	165700	45451919	360	360	360	360	0
184	20241015	165600	45451919	360	360	360	360	0
185	20241015	165500	45451919	360	360	360	360	0
186	20241015	165400	45451919	360	360	360	360	0
187	20241015	165300	45451919	360	360	360	360	0
188	20241015	165200	45451919	360	360	360	360	0
189	20241015	165100	45451919	360	360	360	360	0
190	20241015	165000	45451919	360	360	360	360	0
191	20241015	164900	45451919	360	360	360	360	0
192	20241015	164800	45451919	360	360	360	360	0
193	20241015	164700	45451919	360	360	360	360	0
194	20241015	164600	45451919	360	360	360	360	0
195	20241015	164500	45451919	360	360	360	360	0
196	20241015	164400	45451919	360	360	360	360	0
197	20241015	164300	45451919	360	360	360	360	0
198	20241015	164200	45451919	360	360	360	360	0
199	20241015	164100	45451919	360	360	360	360	0
200	20241015	164000	45451919	360	360	360	360	0
201	20241015	163900	45451919	360	360	360	360	0
202	20241015	163800	45451919	360	360	360	360	0
203	20241015	163700	45451919	360	360	360	360	0
204	20241015	163600	45451919	360	360	360	360	0
205	20241015	163500	45451919	360	360	360	360	0
206	20241015	163400	45451919	360	360	360	360	0
207	20241015	163300	45451919	360	360	360	360	0
208	20241015	163200	45451919	360	360	360	360	0
209	20241015	163100	45451919	360	360	360	360	0
210	20241015	163000	45451919	360	360	360	360	0
211	20241015	162900	45451919	360	360	360	360	0
212	20241015	162800	45451919	360	360	360	360	486
213	20241015	162700	45451919	360	360	360	360	0
214	20241015	162600	45451919	360	360	360	360	0
215	20241015	162500	45451919	360	360	360	360	0
216	20241015	162400	45451919	360	360	360	360	0
217	20241015	162300	45451919	360	360	360	360	0
218	20241015	162200	45451919	360	360	360	360	0
219	20241015	162100	45451919	360	360	360	360	0
220	20241015	162000	45451919	360	360	360	360	0
221	20241015	161900	45451919	360	360	360	360	0
222	20241015	161800	45451919	360	360	360	360	0
223	20241015	161700	45451919	360	360	360	360	0
224	20241015	161600	45451919	360	360	360	360	0
225	20241015	161500	45451919	360	360	360	360	0
226	20241015	161400	45451919	360	360	360	360	0
227	20241015	161300	45451919	360	360	360	360	0
228	20241015	161200	45451919	360	360	360	360	0
229	20241015	161100	45451919	360	360	360	360	0
230	20241015	161000	45451919	360	360	360	360	0
231	20241015	160900	45451919	360	360	360	360	0
232	20241015	160800	45451919	360	360	360	360	0
233	20241015	160700	45451919	360	360	360	360	0
234	20241015	160600	45451919	360	360	360	360	0
235	20241015	160500	45451919	360	360	360	360	0
236	20241015	160400	45451919	360	360	360	360	0
237	20241015	160300	45451919	360	360	360	360	0
238	20241015	160200	45451919	360	360	360	360	0
239	20241015	160100	45451919	360	360	360	360	0
240	20241015	160000	45451919	360	360	360	360	0
241	20241015	155900	45451919	360	360	360	360	0
242	20241015	155800	45451919	360	360	360	360	486
243	20241015	155700	45451919	360	360	360	360	0
244	20241015	155600	45451919	360	360	360	360	0
245	20241015	155500	45451919	360	360	360	360	0
246	20241015	155400	45451919	360	360	360	360	0
247	20241015	155300	45451919	360	360	360	360	0
248	20241015	155200	45451919	360	360	360	360	0
249	20241015	155100	45451919	360	360	360	360	0
250	20241015	155000	45451919	360	360	360	360	0
251	20241015	154900	45451919	360	360	360	360	0
252	20241015	154800	45451919	360	360	360	360	0
253	20241015	154700	45451919	360	360	360	360	0
254	20241015	154600	45451919	360	360	360	360	0
255	20241015	154500	45451919	360	360	360	360	0
256	20241015	154400	45451919	360	360	360	360	0
257	20241015	154300	45451919	360	360	360	360	0
258	20241015	154200	45451919	360	360	360	360	0
259	20241015	154100	45451919	360	360	360	360	0
260	20241015	154000	45451919	360	360	360	360	0
261	20241015	153900	45451919	360	360	360	360	0
262	20241015	153800	45451919	360	360	360	360	0
263	20241015	153700	45451919	360	360	360	360	0
264	20241015	153600	45451919	360	360	360	360	0
265	20241015	153500	45451919	360	360	360	360	0
266	20241015	153400	45451919	360	360	360	360	0
267	20241015	153300	45451919	360	360	360	360	0
268	20241015	153200	45451919	360	360	360	360	0
269	20241015	153100	45451919	360	360	360	360	0
270	20241015	153000	45451919	360	360	360	360	486
271	20241015	152900	45276959	359	359	359	359	0
272	20241015	152800	45276959	359	359	359	359	0
273	20241015	152700	45276959	359	359	359	359	0
274	20241015	152600	45276959	359	359	359	359	0
275	20241015	152500	45276959	359	359	359	359	0
276	20241015	152400	45276959	359	359	359	359	0
277	20241015	152300	45276959	359	359	359	359	0
278	20241015	152200	45276959	359	359	359	359	0
279	20241015	152100	45276959	359	359	359	359	0
280	20241015	152000	45276959	359	359	359	359	0
281	20241015	151900	45276959	359	359	359	359	0
282	20241015	151800	45276959	359	359	359	359	0
283	20241015	151700	45276959	359	359	359	359	0
284	20241015	151600	45276959	359	359	359	359	1
285	20241015	151500	45276600	359	359	359	359	0
286	20241015	151400	45276600	359	359	359	359	4
287	20241015	151300	45275164	359	359	359	359	18
288	20241015	151200	45268702	358	358	358	358	0
289	20241015	151100	45268702	358	358	358	358	0
290	20241015	151000	45268702	358	358	358	358	0
291	20241015	150900	45268702	358	358	358	358	0
292	20241015	150800	45268702	358	359	359	358	59
293	20241015	150700	45247522	359	359	359	359	83
294	20241015	150600	45217725	359	359	359	359	0
295	20241015	150500	45217725	359	359	359	359	0
296	20241015	150400	45217725	359	359	359	359	0
297	20241015	150300	45217725	359	359	359	359	841
298	20241015	150200	44915806	359	359	359	359	0
299	20241015	150100	44915806	359	359	359	359	2712
300	20241015	150000	43942198	360	359	360	359	1004
301	20241015	145900	43581758	359	359	359	359	0
302	20241015	145800	43581758	359	359	359	359	0
303	20241015	145700	43581758	359	358	359	358	1475
304	20241015	145600	43053653	357	357	357	357	1
305	20241015	145500	43053296	357	357	357	357	2
306	20241015	145400	43052582	357	357	357	357	2
307	20241015	145300	43051868	357	357	357	357	0
308	20241015	145200	43051868	357	357	357	357	0
309	20241015	145100	43051868	357	357	357	357	0
310	20241015	145000	43051868	357	357	357	357	36
311	20241015	144900	43039016	357	357	357	357	0
312	20241015	144800	43039016	357	357	357	357	0
313	20241015	144700	43039016	357	357	357	357	0
314	20241015	144600	43039016	357	357	357	357	0
315	20241015	144500	43039016	357	357	357	357	0
316	20241015	144400	43039016	357	357	357	357	0
317	20241015	144300	43039016	357	357	357	357	36
318	20241015	144200	43026164	357	357	357	357	0
319	20241015	144100	43026164	357	357	357	357	0
320	20241015	144000	43026164	357	357	357	357	36
321	20241015	143900	43013312	358	358	358	358	0
322	20241015	143800	43013312	358	358	358	358	6
323	20241015	143700	43011164	358	358	358	358	0
324	20241015	143600	43011164	358	358	358	358	1
325	20241015	143500	43010806	357	357	357	357	0
326	20241015	143400	43010806	357	357	357	357	0
327	20241015	143300	43010806	357	357	357	357	100
328	20241015	143200	42975106	357	357	357	357	105
329	20241015	143100	42937621	357	357	357	357	0
330	20241015	143000	42937621	357	357	357	357	0
331	20241015	142900	42937621	357	357	357	357	0
332	20241015	142800	42937621	357	357	357	357	37
333	20241015	142700	42924412	357	357	357	357	0
334	20241015	142600	42924412	357	357	357	357	0
335	20241015	142500	42924412	357	357	357	357	37
336	20241015	142400	42911203	357	357	357	357	0
337	20241015	142300	42911203	357	357	357	357	0
338	20241015	142200	42911203	357	357	357	357	0
339	20241015	142100	42911203	357	357	357	357	0
340	20241015	142000	42911203	357	357	357	357	0
341	20241015	141900	42911203	357	357	357	357	0
342	20241015	141800	42911203	357	357	357	357	74
343	20241015	141700	42884785	357	357	357	357	0
344	20241015	141600	42884785	357	357	357	357	27
345	20241015	141500	42875146	356	356	356	356	0
346	20241015	141400	42875146	356	356	356	356	0
347	20241015	141300	42875146	356	356	356	356	0
348	20241015	141200	42875146	356	357	357	356	205
349	20241015	141100	42802161	357	357	357	357	1
350	20241015	141000	42801804	358	358	358	358	0
351	20241015	140900	42801804	358	358	358	358	0
352	20241015	140800	42801804	358	356	358	356	525
353	20241015	140700	42614877	356	356	356	356	0
354	20241015	140600	42614877	356	356	356	356	764
355	20241015	140500	42342893	357	357	357	357	0
356	20241015	140400	42342893	357	357	357	357	6
357	20241015	140300	42340751	356	356	356	356	0
358	20241015	140200	42340751	356	356	356	356	3
359	20241015	140100	42339683	357	357	357	357	0
360	20241015	140000	42339683	357	357	357	357	16
361	20241015	135900	42333971	356	356	356	356	0
362	20241015	135800	42333971	356	356	356	356	0
363	20241015	135700	42333971	356	357	357	356	1968
364	20241015	135600	41632501	358	358	358	358	0
365	20241015	135500	41632501	358	358	358	358	0
366	20241015	135400	41632501	358	358	358	358	0
367	20241015	135300	41632501	358	358	358	358	0
368	20241015	135200	41632501	358	358	358	358	0
369	20241015	135100	41632501	358	358	358	358	0
370	20241015	135000	41632501	358	358	358	358	1446
371	20241015	134900	41114833	358	358	358	358	0
372	20241015	134800	41114833	358	358	358	358	0
373	20241015	134700	41114833	358	358	358	358	0
374	20241015	134600	41114833	358	358	358	358	0
375	20241015	134500	41114833	358	358	358	358	0
376	20241015	134400	41114833	358	358	358	358	0
377	20241015	134300	41114833	358	358	358	358	1
378	20241015	134200	41114475	360	360	360	360	1
379	20241015	134100	41114115	358	358	358	358	0
380	20241015	134000	41114115	358	358	358	358	0
381	20241015	133900	41114115	358	358	358	358	0
382	20241015	133800	41114115	358	358	358	358	0
383	20241015	133700	41114115	358	358	358	358	0
384	20241015	133600	41114115	358	358	358	358	0
385	20241015	133500	41114115	358	358	358	358	0
386	20241015	133400	41114115	358	358	358	358	0
387	20241015	133300	41114115	358	358	358	358	0
388	20241015	133200	41114115	358	358	358	358	0
389	20241015	133100	41114115	358	358	358	358	0
390	20241015	133000	41114115	358	358	358	358	5
391	20241015	132900	41112325	361	361	361	361	0
392	20241015	132800	41112325	361	361	361	361	0
393	20241015	132700	41112325	361	361	361	361	0
394	20241015	132600	41112325	361	361	361	361	0
395	20241015	132500	41112325	361	361	361	361	9
396	20241015	132400	41109076	361	361	361	361	0
397	20241015	132300	41109076	361	359	361	358	110
398	20241015	132200	41069511	360	360	360	360	1
399	20241015	132100	41069151	360	360	360	360	2
400	20241015	132000	41068431	360	360	360	360	1
401	20241015	131900	41068071	360	360	360	360	0
402	20241015	131800	41068071	360	360	360	360	0
403	20241015	131700	41068071	360	360	360	360	1
404	20241015	131600	41067711	360	360	360	360	0
405	20241015	131500	41067711	360	360	360	360	0
406	20241015	131400	41067711	360	360	360	360	1
407	20241015	131300	41067351	359	359	359	359	0
408	20241015	131200	41067351	359	359	359	359	0
409	20241015	131100	41067351	359	359	359	359	37
410	20241015	131000	41054068	361	361	361	361	0
411	20241015	130900	41054068	361	361	361	361	0
412	20241015	130800	41054068	361	361	361	361	0
413	20241015	130700	41054068	361	361	361	361	0
414	20241015	130600	41054068	361	361	361	361	0
415	20241015	130500	41054068	361	361	361	361	0
416	20241015	130400	41054068	361	361	361	361	0
417	20241015	130300	41054068	361	360	361	360	104
418	20241015	130200	41016624	360	360	360	360	749
419	20241015	130100	40746984	360	360	360	360	0
420	20241015	130000	40746984	360	360	360	360	0
421	20241015	125900	40746984	360	360	360	360	400
422	20241015	125800	40602984	360	360	360	360	0
423	20241015	125700	40602984	360	360	360	360	600
424	20241015	125600	40386984	361	361	361	361	0
425	20241015	125500	40386984	361	361	361	361	0
426	20241015	125400	40386984	361	361	361	361	0
427	20241015	125300	40386984	361	361	361	361	0
428	20241015	125200	40386984	361	361	361	361	0
429	20241015	125100	40386984	361	361	361	361	0
430	20241015	125000	40386984	361	361	361	361	0
431	20241015	124900	40386984	361	361	361	361	0
432	20241015	124800	40386984	361	361	361	361	0
433	20241015	124700	40386984	361	361	361	361	0
434	20241015	124600	40386984	361	361	361	361	0
435	20241015	124500	40386984	361	361	361	361	0
436	20241015	124400	40386984	361	361	361	361	0
437	20241015	124300	40386984	361	361	361	361	0
438	20241015	124200	40386984	361	361	361	361	0
439	20241015	124100	40386984	361	361	361	361	0
440	20241015	124000	40386984	361	361	361	361	0
441	20241015	123900	40386984	361	361	361	361	0
442	20241015	123800	40386984	361	361	361	361	0
443	20241015	123700	40386984	361	360	361	360	19408
444	20241015	123600	33381897	361	361	361	361	0
445	20241015	123500	33381897	361	361	361	361	0
446	20241015	123400	33381897	361	361	361	361	0
447	20241015	123300	33381897	361	361	361	361	0
448	20241015	123200	33381897	361	361	361	361	0
449	20241015	123100	33381897	361	361	361	361	0
450	20241015	123000	33381897	361	361	361	361	0
451	20241015	122900	33381897	361	361	361	361	0
452	20241015	122800	33381897	361	361	361	361	0
453	20241015	122700	33381897	361	361	361	361	0
454	20241015	122600	33381897	361	361	361	361	0
455	20241015	122500	33381897	361	361	361	361	0
456	20241015	122400	33381897	361	361	361	361	0
457	20241015	122300	33381897	361	361	361	361	0
458	20241015	122200	33381897	361	361	361	361	0
459	20241015	122100	33381897	361	359	361	359	1881
460	20241015	122000	32703497	360	360	360	360	0
461	20241015	121900	32703497	360	360	360	360	0
462	20241015	121800	32703497	360	360	360	360	7
463	20241015	121700	32700977	357	357	357	357	0
464	20241015	121600	32700977	357	357	357	357	0
465	20241015	121500	32700977	357	357	357	357	0
466	20241015	121400	32700977	357	357	357	357	0
467	20241015	121300	32700977	357	357	357	357	0
468	20241015	121200	32700977	357	357	357	357	0
469	20241015	121100	32700977	357	357	357	357	1
470	20241015	121000	32700620	357	357	357	357	0
471	20241015	120900	32700620	357	357	357	357	0
472	20241015	120800	32700620	357	357	357	357	0
473	20241015	120700	32700620	357	357	357	357	0
474	20241015	120600	32700620	357	357	357	357	37
475	20241015	120500	32687411	357	357	357	357	0
476	20241015	120400	32687411	357	357	357	357	296
477	20241015	120300	32581739	357	357	357	357	22
478	20241015	120200	32573885	357	357	357	357	0
479	20241015	120100	32573885	357	357	357	357	37
480	20241015	120000	32560676	357	357	357	357	1
481	20241015	115900	32560319	358	358	358	358	2
482	20241015	115800	32559603	358	358	358	358	49
483	20241015	115700	32542061	359	359	359	359	10
484	20241015	115600	32538471	359	359	359	358	2230
485	20241015	115500	31739901	360	360	360	360	0
486	20241015	115400	31739901	360	360	360	360	0
487	20241015	115300	31739901	360	360	360	360	0
488	20241015	115200	31739901	360	359	360	359	80
489	20241015	115100	31711179	358	358	358	358	36
490	20241015	115000	31698291	359	359	359	359	200
491	20241015	114900	31626491	359	359	359	359	0
492	20241015	114800	31626491	359	359	359	359	0
493	20241015	114700	31626491	359	358	359	358	38
494	20241015	114600	31612885	359	359	359	359	24
495	20241015	114500	31604269	359	359	359	359	2
496	20241015	114400	31603551	359	359	359	359	194
497	20241015	114300	31533905	360	360	360	360	4
498	20241015	114200	31532465	359	359	359	359	104
499	20241015	114100	31495129	360	360	360	360	0
500	20241015	114000	31495129	360	360	360	360	0
501	20241015	113900	31495129	360	360	360	360	4
502	20241015	113800	31493689	359	359	359	359	670
503	20241015	113700	31253159	360	359	360	359	37
504	20241015	113600	31239874	359	359	359	359	1
505	20241015	113500	31239515	361	361	361	361	0
506	20241015	113400	31239515	361	361	361	361	0
507	20241015	113300	31239515	361	361	361	361	0
508	20241015	113200	31239515	361	361	361	361	0
509	20241015	113100	31239515	361	361	361	361	0
510	20241015	113000	31239515	361	361	361	360	7
511	20241015	112900	31236993	361	360	361	360	251
512	20241015	112800	31146632	360	360	360	360	140
513	20241015	112700	31096232	360	360	360	360	0
514	20241015	112600	31096232	360	360	360	360	1
515	20241015	112500	31095872	359	359	359	359	0
516	20241015	112400	31095872	359	359	359	359	0
517	20241015	112300	31095872	359	359	359	359	0
518	20241015	112200	31095872	359	359	359	359	0
519	20241015	112100	31095872	359	359	359	359	0
520	20241015	112000	31095872	359	359	359	359	0
521	20241015	111900	31095872	359	359	359	359	0
522	20241015	111800	31095872	359	359	359	359	0
523	20241015	111700	31095872	359	359	359	359	0
524	20241015	111600	31095872	359	359	359	359	0
525	20241015	111500	31095872	359	359	359	359	0
526	20241015	111400	31095872	359	359	359	359	0
527	20241015	111300	31095872	359	359	359	359	1
528	20241015	111200	31095513	359	359	359	359	2
529	20241015	111100	31094795	358	358	358	358	37
530	20241015	111000	31081549	359	359	359	359	0
531	20241015	110900	31081549	359	359	359	359	0
532	20241015	110800	31081549	359	359	359	359	0
533	20241015	110700	31081549	359	359	359	359	0
534	20241015	110600	31081549	359	358	359	358	40
535	20241015	110500	31067226	359	358	359	358	681
536	20241015	110400	30823427	359	359	359	359	3
537	20241015	110300	30822350	360	360	360	360	1
538	20241015	110200	30821990	359	358	359	358	38
539	20241015	110100	30808385	359	359	359	359	0
540	20241015	110000	30808385	359	359	359	359	0
541	20241015	105900	30808385	359	359	359	359	0
542	20241015	105800	30808385	359	359	359	359	0
543	20241015	105700	30808385	359	359	359	359	0
544	20241015	105600	30808385	359	359	359	359	7
545	20241015	105500	30805872	360	360	360	360	0
546	20241015	105400	30805872	360	358	360	358	131
547	20241015	105300	30758938	359	358	359	356	15134
548	20241015	105200	25363779	358	358	358	358	1
549	20241015	105100	25363421	359	358	359	358	44
550	20241015	105000	25347661	359	359	359	359	0
551	20241015	104900	25347661	359	360	360	359	8
552	20241015	104800	25344782	359	359	359	359	0
553	20241015	104700	25344782	359	359	359	359	0
554	20241015	104600	25344782	359	359	359	359	0
555	20241015	104500	25344782	359	359	359	359	31
556	20241015	104400	25333653	359	359	359	359	1168
557	20241015	104300	24914341	360	360	360	360	1
558	20241015	104200	24913981	361	361	361	361	0
559	20241015	104100	24913981	361	361	361	361	1611
560	20241015	104000	24332410	361	361	361	361	0
561	20241015	103900	24332410	361	361	361	361	0
562	20241015	103800	24332410	361	361	361	361	213
563	20241015	103700	24255517	361	361	361	361	0
564	20241015	103600	24255517	361	361	361	361	7
565	20241015	103500	24252990	361	359	361	358	13
566	20241015	103400	24248304	361	361	361	361	7
567	20241015	103300	24245777	361	359	361	358	2904
568	20241015	103200	23205234	359	359	359	359	0
569	20241015	103100	23205234	359	359	359	359	0
570	20241015	103000	23205234	359	360	360	359	2
571	20241015	102900	23204515	362	362	362	362	0
572	20241015	102800	23204515	362	362	362	362	0
573	20241015	102700	23204515	362	362	362	362	0
574	20241015	102600	23204515	362	362	362	362	0
575	20241015	102500	23204515	362	362	362	362	0
576	20241015	102400	23204515	362	362	362	362	0
577	20241015	102300	23204515	362	362	362	362	0
578	20241015	102200	23204515	362	361	362	361	81
579	20241015	102100	23175273	362	362	362	362	0
580	20241015	102000	23175273	362	362	362	362	0
581	20241015	101900	23175273	362	362	362	362	0
582	20241015	101800	23175273	362	362	362	362	0
583	20241015	101700	23175273	362	360	362	360	213
584	20241015	101600	23098589	362	362	362	362	0
585	20241015	101500	23098589	362	362	362	362	0
586	20241015	101400	23098589	362	362	362	362	0
587	20241015	101300	23098589	362	362	362	362	0
588	20241015	101200	23098589	362	362	362	362	0
589	20241015	101100	23098589	362	362	362	362	1
590	20241015	101000	23098227	363	361	363	361	2546
591	20241015	100900	22179109	361	363	363	361	99
592	20241015	100800	22143332	363	365	365	362	101
593	20241015	100700	22106708	365	365	365	365	26
594	20241015	100600	22097218	365	364	365	364	92
595	20241015	100500	22063675	365	363	365	363	417
596	20241015	100400	21911526	363	362	363	362	3553
597	20241015	100300	20624320	361	361	361	361	100
598	20241015	100200	20588220	362	362	362	362	15
599	20241015	100100	20582790	362	362	362	361	2039
600	20241015	100000	19844709	362	361	362	361	2002
601	20241015	095900	19120946	361	360	361	360	77
602	20241015	095800	19093220	359	359	359	359	2
603	20241015	095700	19092502	360	360	360	360	1
604	20241015	095600	19092142	361	360	361	359	3001
605	20241015	095500	18014780	361	361	361	361	0
606	20241015	095400	18014780	361	361	361	361	0
607	20241015	095300	18014780	361	361	361	361	0
608	20241015	095200	18014780	361	361	361	359	461
609	20241015	095100	17849274	361	361	361	361	0
610	20241015	095000	17849274	361	360	361	360	3
611	20241015	094900	17848193	361	361	361	361	0
612	20241015	094800	17848193	361	361	361	361	2
613	20241015	094700	17847471	360	361	362	359	88
614	20241015	094600	17815749	359	361	361	359	2064
615	20241015	094500	17073645	362	361	362	361	47
616	20241015	094400	17056667	362	362	362	362	293
617	20241015	094300	16950601	362	362	362	362	0
618	20241015	094200	16950601	362	362	362	361	698
619	20241015	094100	16698614	362	362	362	361	1017
620	20241015	094000	16331461	361	361	361	361	600
621	20241015	093900	16114861	362	361	362	360	1042
622	20241015	093800	15738695	362	362	362	362	2
623	20241015	093700	15737971	362	360	362	359	49
624	20241015	093600	15720288	361	361	361	361	1
625	20241015	093500	15719927	362	362	362	359	343
626	20241015	093400	15595784	362	361	362	359	197
627	20241015	093300	15524617	362	362	362	362	31
628	20241015	093200	15513395	362	362	362	359	43
629	20241015	093100	15497837	359	362	362	359	2611
630	20241015	093000	14559322	362	361	362	361	60
631	20241015	092900	14537606	360	362	362	360	270
632	20241015	092800	14440333	361	359	361	359	3948
633	20241015	092700	13017135	359	359	359	359	0
634	20241015	092600	13017135	359	359	359	359	700
635	20241015	092500	12765835	360	360	360	360	10
636	20241015	092400	12762235	359	359	359	359	0
637	20241015	092300	12762235	359	360	361	357	2803
638	20241015	092200	11757168	359	359	361	359	2899
639	20241015	092100	10710857	361	359	361	359	5009
640	20241015	092000	8902626	360	360	360	360	2193
641	20241015	091900	8113146	359	359	359	359	0
642	20241015	091800	8113146	359	359	359	359	1067
643	20241015	091700	7730093	359	358	359	358	1533
644	20241015	091600	7181246	358	358	358	358	119
645	20241015	091500	7138644	360	360	360	360	36
646	20241015	091400	7125684	360	360	360	360	30
647	20241015	091300	7114884	360	360	360	360	30
648	20241015	091200	7104084	360	360	360	360	30
649	20241015	091100	7093284	360	360	360	360	46
650	20241015	091000	7076724	357	359	359	357	1230
651	20241015	090900	6635162	359	359	359	359	12
652	20241015	090800	6630854	359	359	359	359	283
653	20241015	090700	6529257	359	359	359	359	0
654	20241015	090600	6529257	359	359	359	359	0
655	20241015	090500	6529257	359	359	359	357	224
656	20241015	090400	6449265	357	359	359	357	155
657	20241015	090300	6393820	356	359	359	356	2580
658	20241015	090200	5467874	356	357	357	356	2
659	20241015	090100	5467161	360	358	360	355	6303
660	20241015	090000	3214785	361	358	361	358	8977