KissMeData/043200/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	192800	30166219	559	559	559	559	589
3	20241011	192700	30166219	559	559	559	559	0
4	20241011	192600	30166219	559	559	559	559	0
5	20241011	192500	30166219	559	559	559	559	0
6	20241011	192400	30166219	559	559	559	559	0
7	20241011	192300	30166219	559	559	559	559	0
8	20241011	192200	30166219	559	559	559	559	0
9	20241011	192100	30166219	559	559	559	559	0
10	20241011	192000	30166219	559	559	559	559	0
11	20241011	191900	30166219	559	559	559	559	0
12	20241011	191800	30166219	559	559	559	559	0
13	20241011	191700	30166219	559	559	559	559	0
14	20241011	191600	30166219	559	559	559	559	0
15	20241011	191500	30166219	559	559	559	559	0
16	20241011	191400	30166219	559	559	559	559	0
17	20241011	191300	30166219	559	559	559	559	0
18	20241011	191200	30166219	559	559	559	559	0
19	20241011	191100	30166219	559	559	559	559	0
20	20241011	191000	30166219	559	559	559	559	0
21	20241011	190900	30166219	559	559	559	559	0
22	20241011	190800	30166219	559	559	559	559	0
23	20241011	190700	30166219	559	559	559	559	0
24	20241011	190600	30166219	559	559	559	559	0
25	20241011	190500	30166219	559	559	559	559	0
26	20241011	190400	30166219	559	559	559	559	0
27	20241011	190300	30166219	559	559	559	559	0
28	20241011	190200	30166219	559	559	559	559	0
29	20241011	190100	30166219	559	559	559	559	0
30	20241011	190000	30166219	559	559	559	559	0
31	20241011	185900	30166219	559	559	559	559	0
32	20241011	185800	30166219	559	559	559	559	589
33	20241011	185700	30166219	559	559	559	559	0
34	20241011	185600	30166219	559	559	559	559	0
35	20241011	185500	30166219	559	559	559	559	0
36	20241011	185400	30166219	559	559	559	559	0
37	20241011	185300	30166219	559	559	559	559	0
38	20241011	185200	30166219	559	559	559	559	0
39	20241011	185100	30166219	559	559	559	559	0
40	20241011	185000	30166219	559	559	559	559	0
41	20241011	184900	30166219	559	559	559	559	0
42	20241011	184800	30166219	559	559	559	559	0
43	20241011	184700	30166219	559	559	559	559	0
44	20241011	184600	30166219	559	559	559	559	0
45	20241011	184500	30166219	559	559	559	559	0
46	20241011	184400	30166219	559	559	559	559	0
47	20241011	184300	30166219	559	559	559	559	0
48	20241011	184200	30166219	559	559	559	559	0
49	20241011	184100	30166219	559	559	559	559	0
50	20241011	184000	30166219	559	559	559	559	0
51	20241011	183900	30166219	559	559	559	559	0
52	20241011	183800	30166219	559	559	559	559	0
53	20241011	183700	30166219	559	559	559	559	0
54	20241011	183600	30166219	559	559	559	559	0
55	20241011	183500	30166219	559	559	559	559	0
56	20241011	183400	30166219	559	559	559	559	0
57	20241011	183300	30166219	559	559	559	559	0
58	20241011	183200	30166219	559	559	559	559	0
59	20241011	183100	30166219	559	559	559	559	0
60	20241011	183000	30166219	559	559	559	559	0
61	20241011	182900	30166219	559	559	559	559	0
62	20241011	182800	30166219	559	559	559	559	589
63	20241011	182700	30166219	559	559	559	559	0
64	20241011	182600	30166219	559	559	559	559	0
65	20241011	182500	30166219	559	559	559	559	0
66	20241011	182400	30166219	559	559	559	559	0
67	20241011	182300	30166219	559	559	559	559	0
68	20241011	182200	30166219	559	559	559	559	0
69	20241011	182100	30166219	559	559	559	559	0
70	20241011	182000	30166219	559	559	559	559	0
71	20241011	181900	30166219	559	559	559	559	0
72	20241011	181800	30166219	559	559	559	559	0
73	20241011	181700	30166219	559	559	559	559	0
74	20241011	181600	30166219	559	559	559	559	0
75	20241011	181500	30166219	559	559	559	559	0
76	20241011	181400	30166219	559	559	559	559	0
77	20241011	181300	30166219	559	559	559	559	0
78	20241011	181200	30166219	559	559	559	559	0
79	20241011	181100	30166219	559	559	559	559	0
80	20241011	181000	30166219	559	559	559	559	0
81	20241011	180900	30166219	559	559	559	559	0
82	20241011	180800	30166219	559	559	559	559	0
83	20241011	180700	30166219	559	559	559	559	0
84	20241011	180600	30166219	559	559	559	559	0
85	20241011	180500	30166219	559	559	559	559	0
86	20241011	180400	30166219	559	559	559	559	0
87	20241011	180300	30166219	559	559	559	559	0
88	20241011	180200	30166219	559	559	559	559	0
89	20241011	180100	30166219	559	559	559	559	0
90	20241011	180000	30166219	559	559	559	559	0
91	20241011	175900	30166219	559	559	559	559	0
92	20241011	175800	30166219	559	559	559	559	589
93	20241011	175700	30166219	559	559	559	559	0
94	20241011	175600	30166219	559	559	559	559	0
95	20241011	175500	30166219	559	559	559	559	0
96	20241011	175400	30166219	559	559	559	559	0
97	20241011	175300	30166219	559	559	559	559	0
98	20241011	175200	30166219	559	559	559	559	0
99	20241011	175100	30166219	559	559	559	559	0
100	20241011	175000	30166219	559	559	559	559	0
101	20241011	174900	30166219	559	559	559	559	0
102	20241011	174800	30166219	559	559	559	559	0
103	20241011	174700	30166219	559	559	559	559	0
104	20241011	174600	30166219	559	559	559	559	0
105	20241011	174500	30166219	559	559	559	559	0
106	20241011	174400	30166219	559	559	559	559	0
107	20241011	174300	30166219	559	559	559	559	0
108	20241011	174200	30166219	559	559	559	559	0
109	20241011	174100	30166219	559	559	559	559	0
110	20241011	174000	30166219	559	559	559	559	0
111	20241011	173900	30166219	559	559	559	559	0
112	20241011	173800	30166219	559	559	559	559	0
113	20241011	173700	30166219	559	559	559	559	0
114	20241011	173600	30166219	559	559	559	559	0
115	20241011	173500	30166219	559	559	559	559	0
116	20241011	173400	30166219	559	559	559	559	0
117	20241011	173300	30166219	559	559	559	559	0
118	20241011	173200	30166219	559	559	559	559	0
119	20241011	173100	30166219	559	559	559	559	0
120	20241011	173000	30166219	559	559	559	559	0
121	20241011	172900	30166219	559	559	559	559	0
122	20241011	172800	30166219	559	559	559	559	589
123	20241011	172700	30166219	559	559	559	559	0
124	20241011	172600	30166219	559	559	559	559	0
125	20241011	172500	30166219	559	559	559	559	0
126	20241011	172400	30166219	559	559	559	559	0
127	20241011	172300	30166219	559	559	559	559	0
128	20241011	172200	30166219	559	559	559	559	0
129	20241011	172100	30166219	559	559	559	559	0
130	20241011	172000	30166219	559	559	559	559	0
131	20241011	171900	30166219	559	559	559	559	0
132	20241011	171800	30166219	559	559	559	559	0
133	20241011	171700	30166219	559	559	559	559	0
134	20241011	171600	30166219	559	559	559	559	0
135	20241011	171500	30166219	559	559	559	559	0
136	20241011	171400	30166219	559	559	559	559	0
137	20241011	171300	30166219	559	559	559	559	0
138	20241011	171200	30166219	559	559	559	559	0
139	20241011	171100	30166219	559	559	559	559	0
140	20241011	171000	30166219	559	559	559	559	0
141	20241011	170900	30166219	559	559	559	559	0
142	20241011	170800	30166219	559	559	559	559	0
143	20241011	170700	30166219	559	559	559	559	0
144	20241011	170600	30166219	559	559	559	559	0
145	20241011	170500	30166219	559	559	559	559	0
146	20241011	170400	30166219	559	559	559	559	0
147	20241011	170300	30166219	559	559	559	559	0
148	20241011	170200	30166219	559	559	559	559	0
149	20241011	170100	30166219	559	559	559	559	0
150	20241011	170000	30166219	559	559	559	559	0
151	20241011	165900	30166219	559	559	559	559	0
152	20241011	165800	30166219	559	559	559	559	589
153	20241011	165700	30166219	559	559	559	559	0
154	20241011	165600	30166219	559	559	559	559	0
155	20241011	165500	30166219	559	559	559	559	0
156	20241011	165400	30166219	559	559	559	559	0
157	20241011	165300	30166219	559	559	559	559	0
158	20241011	165200	30166219	559	559	559	559	0
159	20241011	165100	30166219	559	559	559	559	0
160	20241011	165000	30166219	559	559	559	559	0
161	20241011	164900	30166219	559	559	559	559	0
162	20241011	164800	30166219	559	559	559	559	0
163	20241011	164700	30166219	559	559	559	559	0
164	20241011	164600	30166219	559	559	559	559	0
165	20241011	164500	30166219	559	559	559	559	0
166	20241011	164400	30166219	559	559	559	559	0
167	20241011	164300	30166219	559	559	559	559	0
168	20241011	164200	30166219	559	559	559	559	0
169	20241011	164100	30166219	559	559	559	559	0
170	20241011	164000	30166219	559	559	559	559	0
171	20241011	163900	30166219	559	559	559	559	0
172	20241011	163800	30166219	559	559	559	559	0
173	20241011	163700	30166219	559	559	559	559	0
174	20241011	163600	30166219	559	559	559	559	0
175	20241011	163500	30166219	559	559	559	559	0
176	20241011	163400	30166219	559	559	559	559	0
177	20241011	163300	30166219	559	559	559	559	0
178	20241011	163200	30166219	559	559	559	559	0
179	20241011	163100	30166219	559	559	559	559	0
180	20241011	163000	30166219	559	559	559	559	0
181	20241011	162900	30166219	559	559	559	559	0
182	20241011	162800	30166219	559	559	559	559	589
183	20241011	162700	30166219	559	559	559	559	0
184	20241011	162600	30166219	559	559	559	559	0
185	20241011	162500	30166219	559	559	559	559	0
186	20241011	162400	30166219	559	559	559	559	0
187	20241011	162300	30166219	559	559	559	559	0
188	20241011	162200	30166219	559	559	559	559	0
189	20241011	162100	30166219	559	559	559	559	0
190	20241011	162000	30166219	559	559	559	559	0
191	20241011	161900	30166219	559	559	559	559	0
192	20241011	161800	30166219	559	559	559	559	0
193	20241011	161700	30166219	559	559	559	559	0
194	20241011	161600	30166219	559	559	559	559	0
195	20241011	161500	30166219	559	559	559	559	0
196	20241011	161400	30166219	559	559	559	559	0
197	20241011	161300	30166219	559	559	559	559	0
198	20241011	161200	30166219	559	559	559	559	0
199	20241011	161100	30166219	559	559	559	559	0
200	20241011	161000	30166219	559	559	559	559	0
201	20241011	160900	30166219	559	559	559	559	0
202	20241011	160800	30166219	559	559	559	559	0
203	20241011	160700	30166219	559	559	559	559	0
204	20241011	160600	30166219	559	559	559	559	0
205	20241011	160500	30166219	559	559	559	559	0
206	20241011	160400	30166219	559	559	559	559	0
207	20241011	160300	30166219	559	559	559	559	0
208	20241011	160200	30166219	559	559	559	559	0
209	20241011	160100	30166219	559	559	559	559	0
210	20241011	160000	30166219	559	559	559	559	0
211	20241011	155900	30166219	559	559	559	559	0
212	20241011	155800	30166219	559	559	559	559	589
213	20241011	155700	30166219	559	559	559	559	0
214	20241011	155600	30166219	559	559	559	559	0
215	20241011	155500	30166219	559	559	559	559	0
216	20241011	155400	30166219	559	559	559	559	0
217	20241011	155300	30166219	559	559	559	559	0
218	20241011	155200	30166219	559	559	559	559	0
219	20241011	155100	30166219	559	559	559	559	0
220	20241011	155000	30166219	559	559	559	559	0
221	20241011	154900	30166219	559	559	559	559	0
222	20241011	154800	30166219	559	559	559	559	0
223	20241011	154700	30166219	559	559	559	559	0
224	20241011	154600	30166219	559	559	559	559	0
225	20241011	154500	30166219	559	559	559	559	0
226	20241011	154400	30166219	559	559	559	559	0
227	20241011	154300	30166219	559	559	559	559	0
228	20241011	154200	30166219	559	559	559	559	0
229	20241011	154100	30166219	559	559	559	559	0
230	20241011	154000	30166219	559	559	559	559	0
231	20241011	153900	30166219	559	559	559	559	0
232	20241011	153800	30166219	559	559	559	559	0
233	20241011	153700	30166219	559	559	559	559	0
234	20241011	153600	30166219	559	559	559	559	0
235	20241011	153500	30166219	559	559	559	559	0
236	20241011	153400	30166219	559	559	559	559	0
237	20241011	153300	30166219	559	559	559	559	0
238	20241011	153200	30166219	559	559	559	559	0
239	20241011	153100	30166219	559	559	559	559	0
240	20241011	153000	30166219	559	559	559	559	589
241	20241011	152900	29836968	560	560	560	560	0
242	20241011	152800	29836968	560	560	560	560	0
243	20241011	152700	29836968	560	560	560	560	0
244	20241011	152600	29836968	560	560	560	560	0
245	20241011	152500	29836968	560	560	560	560	0
246	20241011	152400	29836968	560	560	560	560	0
247	20241011	152300	29836968	560	560	560	560	0
248	20241011	152200	29836968	560	560	560	560	0
249	20241011	152100	29836968	560	560	560	560	0
250	20241011	152000	29836968	560	560	560	560	0
251	20241011	151900	29836968	560	561	561	560	2
252	20241011	151800	29835847	565	565	565	565	0
253	20241011	151700	29835847	565	565	565	565	0
254	20241011	151600	29835847	565	565	565	565	0
255	20241011	151500	29835847	565	565	565	565	0
256	20241011	151400	29835847	565	565	565	565	0
257	20241011	151300	29835847	565	565	565	565	0
258	20241011	151200	29835847	565	565	565	565	0
259	20241011	151100	29835847	565	565	565	565	6557
260	20241011	151000	26131142	565	565	565	565	0
261	20241011	150900	26131142	565	565	565	565	4
262	20241011	150800	26128882	566	566	566	566	0
263	20241011	150700	26128882	566	566	566	566	0
264	20241011	150600	26128882	566	566	566	566	0
265	20241011	150500	26128882	566	566	566	566	30
266	20241011	150400	26111902	565	562	565	562	270
267	20241011	150300	25959709	562	562	562	562	0
268	20241011	150200	25959709	562	560	562	560	500
269	20241011	150100	25678788	559	559	559	559	491
270	20241011	150000	25404319	559	558	559	558	1500
271	20241011	145900	24565820	557	557	557	557	0
272	20241011	145800	24565820	557	557	557	557	0
273	20241011	145700	24565820	557	557	557	557	0
274	20241011	145600	24565820	557	557	557	557	265
275	20241011	145500	24418215	557	556	557	556	1118
276	20241011	145400	23795607	555	555	555	555	85
277	20241011	145300	23748432	554	554	554	554	0
278	20241011	145200	23748432	554	554	554	554	0
279	20241011	145100	23748432	554	554	554	554	0
280	20241011	145000	23748432	554	554	554	554	0
281	20241011	144900	23748432	554	554	554	554	1500
282	20241011	144800	22917432	556	556	556	556	1
283	20241011	144700	22916876	554	554	554	554	224
284	20241011	144600	22792780	554	554	554	554	0
285	20241011	144500	22792780	554	554	554	554	0
286	20241011	144400	22792780	554	554	554	554	166
287	20241011	144300	22700816	557	557	557	557	0
288	20241011	144200	22700816	557	557	557	557	0
289	20241011	144100	22700816	557	557	557	557	0
290	20241011	144000	22700816	557	557	557	557	0
291	20241011	143900	22700816	557	557	557	557	0
292	20241011	143800	22700816	557	557	557	557	0
293	20241011	143700	22700816	557	557	557	557	0
294	20241011	143600	22700816	557	557	557	557	1
295	20241011	143500	22700259	557	557	557	557	2
296	20241011	143400	22699145	554	554	554	554	0
297	20241011	143300	22699145	554	554	554	554	0
298	20241011	143200	22699145	554	554	554	554	0
299	20241011	143100	22699145	554	554	554	554	0
300	20241011	143000	22699145	554	554	554	554	0
301	20241011	142900	22699145	554	554	554	554	0
302	20241011	142800	22699145	554	556	556	554	61
303	20241011	142700	22665338	557	557	557	557	0
304	20241011	142600	22665338	557	557	557	557	0
305	20241011	142500	22665338	557	557	557	557	0
306	20241011	142400	22665338	557	557	557	557	1
307	20241011	142300	22664781	557	557	557	557	0
308	20241011	142200	22664781	557	557	557	557	0
309	20241011	142100	22664781	557	557	557	557	3
310	20241011	142000	22663110	557	557	557	557	0
311	20241011	141900	22663110	557	557	557	557	0
312	20241011	141800	22663110	557	557	557	557	2
313	20241011	141700	22661996	557	557	557	557	0
314	20241011	141600	22661996	557	557	557	557	0
315	20241011	141500	22661996	557	557	557	557	0
316	20241011	141400	22661996	557	557	557	557	0
317	20241011	141300	22661996	557	557	557	557	500
318	20241011	141200	22383496	557	557	557	557	0
319	20241011	141100	22383496	557	557	557	557	0
320	20241011	141000	22383496	557	557	557	557	0
321	20241011	140900	22383496	557	557	557	557	0
322	20241011	140800	22383496	557	557	557	557	0
323	20241011	140700	22383496	557	557	557	557	200
324	20241011	140600	22272096	557	557	557	557	0
325	20241011	140500	22272096	557	557	557	557	0
326	20241011	140400	22272096	557	557	557	557	0
327	20241011	140300	22272096	557	557	557	557	0
328	20241011	140200	22272096	557	557	557	557	0
329	20241011	140100	22272096	557	557	557	557	0
330	20241011	140000	22272096	557	557	557	557	0
331	20241011	135900	22272096	557	557	557	557	0
332	20241011	135800	22272096	557	557	557	557	0
333	20241011	135700	22272096	557	557	557	557	0
334	20241011	135600	22272096	557	557	557	557	2
335	20241011	135500	22270982	555	555	555	555	0
336	20241011	135400	22270982	555	555	555	555	0
337	20241011	135300	22270982	555	555	555	555	0
338	20241011	135200	22270982	555	555	555	555	0
339	20241011	135100	22270982	555	555	555	555	601
340	20241011	135000	21937427	558	558	558	558	0
341	20241011	134900	21937427	558	558	558	558	0
342	20241011	134800	21937427	558	558	558	558	0
343	20241011	134700	21937427	558	558	558	558	1501
344	20241011	134600	21099869	558	558	558	558	0
345	20241011	134500	21099869	558	557	558	557	3682
346	20241011	134400	19045495	557	557	557	557	0
347	20241011	134300	19045495	557	557	557	557	0
348	20241011	134200	19045495	557	557	557	557	0
349	20241011	134100	19045495	557	557	557	557	0
350	20241011	134000	19045495	557	557	557	557	0
351	20241011	133900	19045495	557	557	557	557	0
352	20241011	133800	19045495	557	557	557	557	0
353	20241011	133700	19045495	557	557	557	557	0
354	20241011	133600	19045495	557	556	557	556	9900
355	20241011	133500	13531280	556	556	556	556	3500
356	20241011	133400	11585280	556	556	556	556	0
357	20241011	133300	11585280	556	556	556	556	0
358	20241011	133200	11585280	556	556	556	556	0
359	20241011	133100	11585280	556	556	556	556	0
360	20241011	133000	11585280	556	556	556	556	0
361	20241011	132900	11585280	556	556	556	556	0
362	20241011	132800	11585280	556	556	556	556	0
363	20241011	132700	11585280	556	556	556	556	0
364	20241011	132600	11585280	556	556	556	556	0
365	20241011	132500	11585280	556	556	556	556	0
366	20241011	132400	11585280	556	556	556	556	0
367	20241011	132300	11585280	556	556	556	556	0
368	20241011	132200	11585280	556	556	556	556	0
369	20241011	132100	11585280	556	556	556	556	0
370	20241011	132000	11585280	556	556	556	556	0
371	20241011	131900	11585280	556	556	556	556	0
372	20241011	131800	11585280	556	556	556	554	172
373	20241011	131700	11489988	554	554	554	554	0
374	20241011	131600	11489988	554	554	554	554	0
375	20241011	131500	11489988	554	554	554	554	0
376	20241011	131400	11489988	554	554	554	554	0
377	20241011	131300	11489988	554	554	554	554	0
378	20241011	131200	11489988	554	554	554	554	100
379	20241011	131100	11434588	556	556	556	556	0
380	20241011	131000	11434588	556	556	556	556	0
381	20241011	130900	11434588	556	556	556	556	0
382	20241011	130800	11434588	556	556	556	556	0
383	20241011	130700	11434588	556	556	556	556	0
384	20241011	130600	11434588	556	556	556	556	0
385	20241011	130500	11434588	556	556	556	556	0
386	20241011	130400	11434588	556	556	556	556	0
387	20241011	130300	11434588	556	556	556	556	0
388	20241011	130200	11434588	556	556	556	556	0
389	20241011	130100	11434588	556	556	556	556	0
390	20241011	130000	11434588	556	556	556	556	0
391	20241011	125900	11434588	556	556	556	556	0
392	20241011	125800	11434588	556	556	556	556	0
393	20241011	125700	11434588	556	556	556	556	0
394	20241011	125600	11434588	556	556	556	556	0
395	20241011	125500	11434588	556	556	556	556	0
396	20241011	125400	11434588	556	556	556	556	0
397	20241011	125300	11434588	556	556	556	556	0
398	20241011	125200	11434588	556	556	556	556	0
399	20241011	125100	11434588	556	556	556	556	0
400	20241011	125000	11434588	556	556	556	556	0
401	20241011	124900	11434588	556	556	556	556	0
402	20241011	124800	11434588	556	556	556	556	0
403	20241011	124700	11434588	556	556	556	556	0
404	20241011	124600	11434588	556	556	556	556	0
405	20241011	124500	11434588	556	556	556	556	0
406	20241011	124400	11434588	556	556	556	556	1
407	20241011	124300	11434032	554	554	554	554	0
408	20241011	124200	11434032	554	554	554	554	0
409	20241011	124100	11434032	554	554	554	554	0
410	20241011	124000	11434032	554	554	554	554	0
411	20241011	123900	11434032	554	554	554	554	0
412	20241011	123800	11434032	554	554	554	554	0
413	20241011	123700	11434032	554	554	554	554	0
414	20241011	123600	11434032	554	554	554	554	0
415	20241011	123500	11434032	554	554	554	554	0
416	20241011	123400	11434032	554	554	554	554	1
417	20241011	123300	11433478	556	556	556	556	0
418	20241011	123200	11433478	556	556	556	556	0
419	20241011	123100	11433478	556	556	556	556	0
420	20241011	123000	11433478	556	556	556	556	0
421	20241011	122900	11433478	556	556	556	556	0
422	20241011	122800	11433478	556	556	556	556	2
423	20241011	122700	11432366	555	555	556	555	45
424	20241011	122600	11407350	554	554	554	554	0
425	20241011	122500	11407350	554	554	554	554	0
426	20241011	122400	11407350	554	554	554	554	0
427	20241011	122300	11407350	554	555	555	554	33
428	20241011	122200	11389038	555	555	555	555	0
429	20241011	122100	11389038	555	555	555	555	0
430	20241011	122000	11389038	555	555	555	555	0
431	20241011	121900	11389038	555	555	555	555	0
432	20241011	121800	11389038	555	555	555	555	1
433	20241011	121700	11388483	555	555	555	555	0
434	20241011	121600	11388483	555	555	555	555	0
435	20241011	121500	11388483	555	555	555	555	2
436	20241011	121400	11387373	555	555	555	555	2
437	20241011	121300	11386263	555	555	555	555	0
438	20241011	121200	11386263	555	555	555	555	0
439	20241011	121100	11386263	555	555	555	555	40
440	20241011	121000	11364063	555	555	555	555	0
441	20241011	120900	11364063	555	555	555	555	0
442	20241011	120800	11364063	555	555	555	555	0
443	20241011	120700	11364063	555	555	555	555	0
444	20241011	120600	11364063	555	555	555	555	0
445	20241011	120500	11364063	555	555	555	555	2
446	20241011	120400	11362953	551	551	551	551	0
447	20241011	120300	11362953	551	551	551	551	0
448	20241011	120200	11362953	551	551	551	551	0
449	20241011	120100	11362953	551	551	551	551	0
450	20241011	120000	11362953	551	551	551	551	0
451	20241011	115900	11362953	551	551	551	551	0
452	20241011	115800	11362953	551	551	551	551	0
453	20241011	115700	11362953	551	551	551	551	1000
454	20241011	115600	10811953	556	556	556	556	0
455	20241011	115500	10811953	556	556	556	556	0
456	20241011	115400	10811953	556	556	556	556	0
457	20241011	115300	10811953	556	556	556	556	0
458	20241011	115200	10811953	556	556	556	556	0
459	20241011	115100	10811953	556	556	556	556	0
460	20241011	115000	10811953	556	556	556	556	0
461	20241011	114900	10811953	556	556	556	556	0
462	20241011	114800	10811953	556	556	556	556	0
463	20241011	114700	10811953	556	556	556	556	0
464	20241011	114600	10811953	556	556	556	556	0
465	20241011	114500	10811953	556	556	556	556	0
466	20241011	114400	10811953	556	556	556	556	1
467	20241011	114300	10811397	556	556	556	556	0
468	20241011	114200	10811397	556	556	556	556	0
469	20241011	114100	10811397	556	556	556	556	0
470	20241011	114000	10811397	556	556	556	556	0
471	20241011	113900	10811397	556	556	556	556	0
472	20241011	113800	10811397	556	556	556	556	0
473	20241011	113700	10811397	556	556	556	556	100
474	20241011	113600	10755797	556	556	556	556	0
475	20241011	113500	10755797	556	556	556	556	70
476	20241011	113400	10716877	556	556	556	556	0
477	20241011	113300	10716877	556	556	556	556	0
478	20241011	113200	10716877	556	556	556	556	0
479	20241011	113100	10716877	556	556	556	556	0
480	20241011	113000	10716877	556	556	556	556	0
481	20241011	112900	10716877	556	556	556	556	0
482	20241011	112800	10716877	556	556	556	556	0
483	20241011	112700	10716877	556	556	556	556	0
484	20241011	112600	10716877	556	556	556	556	0
485	20241011	112500	10716877	556	556	556	556	0
486	20241011	112400	10716877	556	556	556	556	0
487	20241011	112300	10716877	556	556	556	556	0
488	20241011	112200	10716877	556	556	556	556	0
489	20241011	112100	10716877	556	556	556	556	20
490	20241011	112000	10705757	556	555	556	555	85
491	20241011	111900	10658522	550	550	550	550	0
492	20241011	111800	10658522	550	550	550	550	0
493	20241011	111700	10658522	550	550	550	550	0
494	20241011	111600	10658522	550	550	550	550	0
495	20241011	111500	10658522	550	550	550	550	2393
496	20241011	111400	9342372	550	552	552	550	607
497	20241011	111300	9008482	550	550	550	550	0
498	20241011	111200	9008482	550	550	550	550	0
499	20241011	111100	9008482	550	550	550	550	0
500	20241011	111000	9008482	550	550	550	550	0
501	20241011	110900	9008482	550	550	550	550	0
502	20241011	110800	9008482	550	550	550	550	0
503	20241011	110700	9008482	550	550	550	550	0
504	20241011	110600	9008482	550	550	550	550	0
505	20241011	110500	9008482	550	550	550	550	0
506	20241011	110400	9008482	550	550	550	550	0
507	20241011	110300	9008482	550	550	550	550	0
508	20241011	110200	9008482	550	550	550	550	0
509	20241011	110100	9008482	550	555	555	550	2525
510	20241011	110000	7617135	554	554	554	554	0
511	20241011	105900	7617135	554	554	554	554	0
512	20241011	105800	7617135	554	554	554	554	0
513	20241011	105700	7617135	554	554	554	554	0
514	20241011	105600	7617135	554	554	554	554	0
515	20241011	105500	7617135	554	554	554	554	0
516	20241011	105400	7617135	554	554	554	554	0
517	20241011	105300	7617135	554	554	554	554	0
518	20241011	105200	7617135	554	554	554	554	0
519	20241011	105100	7617135	554	554	554	554	0
520	20241011	105000	7617135	554	554	554	554	10
521	20241011	104900	7611595	554	554	554	554	0
522	20241011	104800	7611595	554	554	554	554	0
523	20241011	104700	7611595	554	554	554	554	0
524	20241011	104600	7611595	554	554	554	554	0
525	20241011	104500	7611595	554	554	554	554	1
526	20241011	104400	7611041	554	554	554	554	0
527	20241011	104300	7611041	554	555	555	554	633
528	20241011	104200	7259783	556	556	556	556	0
529	20241011	104100	7259783	556	556	556	556	0
530	20241011	104000	7259783	556	556	556	556	0
531	20241011	103900	7259783	556	556	556	556	0
532	20241011	103800	7259783	556	556	556	556	0
533	20241011	103700	7259783	556	556	556	556	0
534	20241011	103600	7259783	556	556	556	556	0
535	20241011	103500	7259783	556	556	556	556	0
536	20241011	103400	7259783	556	556	556	556	0
537	20241011	103300	7259783	556	556	556	556	0
538	20241011	103200	7259783	556	556	556	556	0
539	20241011	103100	7259783	556	556	556	556	0
540	20241011	103000	7259783	556	556	556	556	0
541	20241011	102900	7259783	556	556	556	556	0
542	20241011	102800	7259783	556	556	556	556	0
543	20241011	102700	7259783	556	556	556	556	0
544	20241011	102600	7259783	556	556	556	556	0
545	20241011	102500	7259783	556	556	556	556	0
546	20241011	102400	7259783	556	556	556	556	0
547	20241011	102300	7259783	556	556	556	556	0
548	20241011	102200	7259783	556	556	556	556	0
549	20241011	102100	7259783	556	556	556	556	0
550	20241011	102000	7259783	556	556	556	556	56
551	20241011	101900	7228647	556	556	556	556	0
552	20241011	101800	7228647	556	556	556	556	72
553	20241011	101700	7188615	556	556	556	556	0
554	20241011	101600	7188615	556	556	556	556	0
555	20241011	101500	7188615	556	556	556	556	0
556	20241011	101400	7188615	556	556	556	556	0
557	20241011	101300	7188615	556	556	556	556	0
558	20241011	101200	7188615	556	556	556	556	290
559	20241011	101100	7027375	557	557	557	557	0
560	20241011	101000	7027375	557	557	557	557	0
561	20241011	100900	7027375	557	557	557	557	0
562	20241011	100800	7027375	557	557	557	557	0
563	20241011	100700	7027375	557	557	557	557	0
564	20241011	100600	7027375	557	557	557	557	2
565	20241011	100500	7026261	557	557	557	557	2
566	20241011	100400	7025147	558	558	558	558	0
567	20241011	100300	7025147	558	558	558	558	0
568	20241011	100200	7025147	558	558	558	558	1
569	20241011	100100	7024589	558	558	558	558	0
570	20241011	100000	7024589	558	558	558	558	0
571	20241011	095900	7024589	558	558	558	558	0
572	20241011	095800	7024589	558	558	558	558	0
573	20241011	095700	7024589	558	558	558	558	0
574	20241011	095600	7024589	558	558	558	558	0
575	20241011	095500	7024589	558	558	558	558	0
576	20241011	095400	7024589	558	558	558	558	0
577	20241011	095300	7024589	558	558	558	558	0
578	20241011	095200	7024589	558	557	558	557	700
579	20241011	095100	6634289	555	555	555	555	0
580	20241011	095000	6634289	555	555	555	555	92
581	20241011	094900	6583229	555	555	555	555	0
582	20241011	094800	6583229	555	555	555	555	0
583	20241011	094700	6583229	555	555	555	555	0
584	20241011	094600	6583229	555	555	555	555	0
585	20241011	094500	6583229	555	555	555	555	4
586	20241011	094400	6581009	555	555	555	555	0
587	20241011	094300	6581009	555	555	555	555	133
588	20241011	094200	6507194	555	555	555	555	69
589	20241011	094100	6468899	554	554	554	554	32
590	20241011	094000	6451171	554	554	554	554	0
591	20241011	093900	6451171	554	554	554	554	1037
592	20241011	093800	5876673	555	555	555	555	0
593	20241011	093700	5876673	555	555	555	555	0
594	20241011	093600	5876673	555	555	555	555	0
595	20241011	093500	5876673	555	555	555	555	50
596	20241011	093400	5848923	555	555	555	555	244
597	20241011	093300	5713503	558	558	558	558	0
598	20241011	093200	5713503	558	558	558	558	0
599	20241011	093100	5713503	558	558	558	558	0
600	20241011	093000	5713503	558	558	558	558	0
601	20241011	092900	5713503	558	558	558	558	0
602	20241011	092800	5713503	558	558	558	558	0
603	20241011	092700	5713503	558	558	558	558	0
604	20241011	092600	5713503	558	558	558	558	0
605	20241011	092500	5713503	558	558	558	558	0
606	20241011	092400	5713503	558	558	558	558	1
607	20241011	092300	5712945	555	558	558	555	160
608	20241011	092200	5623668	558	558	558	558	0
609	20241011	092100	5623668	558	558	558	558	1
610	20241011	092000	5623110	557	557	557	557	0
611	20241011	091900	5623110	557	558	558	557	601
612	20241011	091800	5288352	557	557	557	557	241
613	20241011	091700	5154115	557	557	557	557	0
614	20241011	091600	5154115	557	557	557	557	0
615	20241011	091500	5154115	557	557	557	557	1
616	20241011	091400	5153558	557	557	557	557	0
617	20241011	091300	5153558	557	557	557	557	100
618	20241011	091200	5097858	557	557	557	557	5
619	20241011	091100	5095073	557	557	557	557	10
620	20241011	091000	5089503	557	557	557	557	0
621	20241011	090900	5089503	557	557	557	557	0
622	20241011	090800	5089503	557	557	557	557	0
623	20241011	090700	5089503	557	557	557	557	0
624	20241011	090600	5089503	557	557	557	557	0
625	20241011	090500	5089503	557	555	557	555	7
626	20241011	090400	5085610	554	551	554	551	878
627	20241011	090300	4599319	551	551	551	551	0
628	20241011	090200	4599319	551	551	551	551	0
629	20241011	090100	4599319	551	554	554	545	881
630	20241011	090000	4116639	554	554	554	552	7354