KissMeData/054940/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	194000	55650394	734	734	734	734	578
3	20241030	193900	55650394	734	734	734	734	0
4	20241030	193800	55650394	734	734	734	734	0
5	20241030	193700	55650394	734	734	734	734	0
6	20241030	193600	55650394	734	734	734	734	0
7	20241030	193500	55650394	734	734	734	734	0
8	20241030	193400	55650394	734	734	734	734	0
9	20241030	193300	55650394	734	734	734	734	0
10	20241030	193200	55650394	734	734	734	734	0
11	20241030	193100	55650394	734	734	734	734	0
12	20241030	193000	55650394	734	734	734	734	0
13	20241030	192900	55650394	734	734	734	734	0
14	20241030	192800	55650394	734	734	734	734	0
15	20241030	192700	55650394	734	734	734	734	0
16	20241030	192600	55650394	734	734	734	734	0
17	20241030	192500	55650394	734	734	734	734	0
18	20241030	192400	55650394	734	734	734	734	0
19	20241030	192300	55650394	734	734	734	734	0
20	20241030	192200	55650394	734	734	734	734	0
21	20241030	192100	55650394	734	734	734	734	0
22	20241030	192000	55650394	734	734	734	734	0
23	20241030	191900	55650394	734	734	734	734	0
24	20241030	191800	55650394	734	734	734	734	0
25	20241030	191700	55650394	734	734	734	734	0
26	20241030	191600	55650394	734	734	734	734	0
27	20241030	191500	55650394	734	734	734	734	0
28	20241030	191400	55650394	734	734	734	734	0
29	20241030	191300	55650394	734	734	734	734	0
30	20241030	191200	55650394	734	734	734	734	0
31	20241030	191100	55650394	734	734	734	734	0
32	20241030	191000	55650394	734	734	734	734	578
33	20241030	190900	55650394	734	734	734	734	0
34	20241030	190800	55650394	734	734	734	734	0
35	20241030	190700	55650394	734	734	734	734	0
36	20241030	190600	55650394	734	734	734	734	0
37	20241030	190500	55650394	734	734	734	734	0
38	20241030	190400	55650394	734	734	734	734	0
39	20241030	190300	55650394	734	734	734	734	0
40	20241030	190200	55650394	734	734	734	734	0
41	20241030	190100	55650394	734	734	734	734	0
42	20241030	190000	55650394	734	734	734	734	0
43	20241030	185900	55650394	734	734	734	734	0
44	20241030	185800	55650394	734	734	734	734	0
45	20241030	185700	55650394	734	734	734	734	0
46	20241030	185600	55650394	734	734	734	734	0
47	20241030	185500	55650394	734	734	734	734	0
48	20241030	185400	55650394	734	734	734	734	0
49	20241030	185300	55650394	734	734	734	734	0
50	20241030	185200	55650394	734	734	734	734	0
51	20241030	185100	55650394	734	734	734	734	0
52	20241030	185000	55650394	734	734	734	734	0
53	20241030	184900	55650394	734	734	734	734	0
54	20241030	184800	55650394	734	734	734	734	0
55	20241030	184700	55650394	734	734	734	734	0
56	20241030	184600	55650394	734	734	734	734	0
57	20241030	184500	55650394	734	734	734	734	0
58	20241030	184400	55650394	734	734	734	734	0
59	20241030	184300	55650394	734	734	734	734	0
60	20241030	184200	55650394	734	734	734	734	0
61	20241030	184100	55650394	734	734	734	734	0
62	20241030	184000	55650394	734	734	734	734	578
63	20241030	183900	55650394	734	734	734	734	0
64	20241030	183800	55650394	734	734	734	734	0
65	20241030	183700	55650394	734	734	734	734	0
66	20241030	183600	55650394	734	734	734	734	0
67	20241030	183500	55650394	734	734	734	734	0
68	20241030	183400	55650394	734	734	734	734	0
69	20241030	183300	55650394	734	734	734	734	0
70	20241030	183200	55650394	734	734	734	734	0
71	20241030	183100	55650394	734	734	734	734	0
72	20241030	183000	55650394	734	734	734	734	0
73	20241030	182900	55650394	734	734	734	734	0
74	20241030	182800	55650394	734	734	734	734	0
75	20241030	182700	55650394	734	734	734	734	0
76	20241030	182600	55650394	734	734	734	734	0
77	20241030	182500	55650394	734	734	734	734	0
78	20241030	182400	55650394	734	734	734	734	0
79	20241030	182300	55650394	734	734	734	734	0
80	20241030	182200	55650394	734	734	734	734	0
81	20241030	182100	55650394	734	734	734	734	0
82	20241030	182000	55650394	734	734	734	734	0
83	20241030	181900	55650394	734	734	734	734	0
84	20241030	181800	55650394	734	734	734	734	0
85	20241030	181700	55650394	734	734	734	734	0
86	20241030	181600	55650394	734	734	734	734	0
87	20241030	181500	55650394	734	734	734	734	0
88	20241030	181400	55650394	734	734	734	734	0
89	20241030	181300	55650394	734	734	734	734	0
90	20241030	181200	55650394	734	734	734	734	0
91	20241030	181100	55650394	734	734	734	734	0
92	20241030	181000	55650394	734	734	734	734	578
93	20241030	180900	55650394	734	734	734	734	0
94	20241030	180800	55650394	734	734	734	734	0
95	20241030	180700	55650394	734	734	734	734	0
96	20241030	180600	55650394	734	734	734	734	0
97	20241030	180500	55650394	734	734	734	734	0
98	20241030	180400	55650394	734	734	734	734	0
99	20241030	180300	55650394	734	734	734	734	0
100	20241030	180200	55650394	734	734	734	734	0
101	20241030	180100	55650394	734	734	734	734	0
102	20241030	180000	55650394	734	734	734	734	0
103	20241030	175900	55650394	734	734	734	734	0
104	20241030	175800	55650394	734	734	734	734	0
105	20241030	175700	55650394	734	734	734	734	0
106	20241030	175600	55650394	734	734	734	734	0
107	20241030	175500	55650394	734	734	734	734	0
108	20241030	175400	55650394	734	734	734	734	0
109	20241030	175300	55650394	734	734	734	734	0
110	20241030	175200	55650394	734	734	734	734	0
111	20241030	175100	55650394	734	734	734	734	0
112	20241030	175000	55650394	734	734	734	734	0
113	20241030	174900	55650394	734	734	734	734	0
114	20241030	174800	55650394	734	734	734	734	0
115	20241030	174700	55650394	734	734	734	734	0
116	20241030	174600	55650394	734	734	734	734	0
117	20241030	174500	55650394	734	734	734	734	0
118	20241030	174400	55650394	734	734	734	734	0
119	20241030	174300	55650394	734	734	734	734	0
120	20241030	174200	55650394	734	734	734	734	0
121	20241030	174100	55650394	734	734	734	734	0
122	20241030	174000	55650394	734	734	734	734	578
123	20241030	173900	55650394	734	734	734	734	0
124	20241030	173800	55650394	734	734	734	734	0
125	20241030	173700	55650394	734	734	734	734	0
126	20241030	173600	55650394	734	734	734	734	0
127	20241030	173500	55650394	734	734	734	734	0
128	20241030	173400	55650394	734	734	734	734	0
129	20241030	173300	55650394	734	734	734	734	0
130	20241030	173200	55650394	734	734	734	734	0
131	20241030	173100	55650394	734	734	734	734	0
132	20241030	173000	55650394	734	734	734	734	0
133	20241030	172900	55650394	734	734	734	734	0
134	20241030	172800	55650394	734	734	734	734	0
135	20241030	172700	55650394	734	734	734	734	0
136	20241030	172600	55650394	734	734	734	734	0
137	20241030	172500	55650394	734	734	734	734	0
138	20241030	172400	55650394	734	734	734	734	0
139	20241030	172300	55650394	734	734	734	734	0
140	20241030	172200	55650394	734	734	734	734	0
141	20241030	172100	55650394	734	734	734	734	0
142	20241030	172000	55650394	734	734	734	734	0
143	20241030	171900	55650394	734	734	734	734	0
144	20241030	171800	55650394	734	734	734	734	0
145	20241030	171700	55650394	734	734	734	734	0
146	20241030	171600	55650394	734	734	734	734	0
147	20241030	171500	55650394	734	734	734	734	0
148	20241030	171400	55650394	734	734	734	734	0
149	20241030	171300	55650394	734	734	734	734	0
150	20241030	171200	55650394	734	734	734	734	0
151	20241030	171100	55650394	734	734	734	734	0
152	20241030	171000	55650394	734	734	734	734	578
153	20241030	170900	55650394	734	734	734	734	0
154	20241030	170800	55650394	734	734	734	734	0
155	20241030	170700	55650394	734	734	734	734	0
156	20241030	170600	55650394	734	734	734	734	0
157	20241030	170500	55650394	734	734	734	734	0
158	20241030	170400	55650394	734	734	734	734	0
159	20241030	170300	55650394	734	734	734	734	0
160	20241030	170200	55650394	734	734	734	734	0
161	20241030	170100	55650394	734	734	734	734	0
162	20241030	170000	55650394	734	734	734	734	0
163	20241030	165900	55650394	734	734	734	734	0
164	20241030	165800	55650394	734	734	734	734	0
165	20241030	165700	55650394	734	734	734	734	0
166	20241030	165600	55650394	734	734	734	734	0
167	20241030	165500	55650394	734	734	734	734	0
168	20241030	165400	55650394	734	734	734	734	0
169	20241030	165300	55650394	734	734	734	734	0
170	20241030	165200	55650394	734	734	734	734	0
171	20241030	165100	55650394	734	734	734	734	0
172	20241030	165000	55650394	734	734	734	734	0
173	20241030	164900	55650394	734	734	734	734	0
174	20241030	164800	55650394	734	734	734	734	0
175	20241030	164700	55650394	734	734	734	734	0
176	20241030	164600	55650394	734	734	734	734	0
177	20241030	164500	55650394	734	734	734	734	0
178	20241030	164400	55650394	734	734	734	734	0
179	20241030	164300	55650394	734	734	734	734	0
180	20241030	164200	55650394	734	734	734	734	0
181	20241030	164100	55650394	734	734	734	734	0
182	20241030	164000	55650394	734	734	734	734	578
183	20241030	163900	55650394	734	734	734	734	0
184	20241030	163800	55650394	734	734	734	734	0
185	20241030	163700	55650394	734	734	734	734	0
186	20241030	163600	55650394	734	734	734	734	0
187	20241030	163500	55650394	734	734	734	734	0
188	20241030	163400	55650394	734	734	734	734	0
189	20241030	163300	55650394	734	734	734	734	0
190	20241030	163200	55650394	734	734	734	734	0
191	20241030	163100	55650394	734	734	734	734	0
192	20241030	163000	55650394	734	734	734	734	0
193	20241030	162900	55650394	734	734	734	734	0
194	20241030	162800	55650394	734	734	734	734	0
195	20241030	162700	55650394	734	734	734	734	0
196	20241030	162600	55650394	734	734	734	734	0
197	20241030	162500	55650394	734	734	734	734	0
198	20241030	162400	55650394	734	734	734	734	0
199	20241030	162300	55650394	734	734	734	734	0
200	20241030	162200	55650394	734	734	734	734	0
201	20241030	162100	55650394	734	734	734	734	0
202	20241030	162000	55650394	734	734	734	734	0
203	20241030	161900	55650394	734	734	734	734	0
204	20241030	161800	55650394	734	734	734	734	0
205	20241030	161700	55650394	734	734	734	734	0
206	20241030	161600	55650394	734	734	734	734	0
207	20241030	161500	55650394	734	734	734	734	0
208	20241030	161400	55650394	734	734	734	734	0
209	20241030	161300	55650394	734	734	734	734	0
210	20241030	161200	55650394	734	734	734	734	0
211	20241030	161100	55650394	734	734	734	734	0
212	20241030	161000	55650394	734	734	734	734	578
213	20241030	160900	55650394	734	734	734	734	0
214	20241030	160800	55650394	734	734	734	734	0
215	20241030	160700	55650394	734	734	734	734	0
216	20241030	160600	55650394	734	734	734	734	0
217	20241030	160500	55650394	734	734	734	734	0
218	20241030	160400	55650394	734	734	734	734	0
219	20241030	160300	55650394	734	734	734	734	0
220	20241030	160200	55650394	734	734	734	734	0
221	20241030	160100	55650394	734	734	734	734	0
222	20241030	160000	55650394	734	734	734	734	0
223	20241030	155900	55650394	734	734	734	734	0
224	20241030	155800	55650394	734	734	734	734	0
225	20241030	155700	55650394	734	734	734	734	0
226	20241030	155600	55650394	734	734	734	734	0
227	20241030	155500	55650394	734	734	734	734	0
228	20241030	155400	55650394	734	734	734	734	0
229	20241030	155300	55650394	734	734	734	734	0
230	20241030	155200	55650394	734	734	734	734	0
231	20241030	155100	55650394	734	734	734	734	0
232	20241030	155000	55650394	734	734	734	734	0
233	20241030	154900	55650394	734	734	734	734	0
234	20241030	154800	55650394	734	734	734	734	0
235	20241030	154700	55650394	734	734	734	734	0
236	20241030	154600	55650394	734	734	734	734	0
237	20241030	154500	55650394	734	734	734	734	0
238	20241030	154400	55650394	734	734	734	734	0
239	20241030	154300	55650394	734	734	734	734	0
240	20241030	154200	55650394	734	734	734	734	0
241	20241030	154100	55650394	734	734	734	734	0
242	20241030	154000	55650394	734	734	734	734	578
243	20241030	153900	55650394	734	734	734	734	0
244	20241030	153800	55650394	734	734	734	734	0
245	20241030	153700	55650394	734	734	734	734	0
246	20241030	153600	55650394	734	734	734	734	0
247	20241030	153500	55650394	734	734	734	734	0
248	20241030	153400	55650394	734	734	734	734	0
249	20241030	153300	55650394	734	734	734	734	0
250	20241030	153200	55650394	734	734	734	734	0
251	20241030	153100	55650394	734	734	734	734	0
252	20241030	153000	55650394	734	734	734	734	578
253	20241030	152900	55226142	734	734	734	734	0
254	20241030	152800	55226142	734	734	734	734	0
255	20241030	152700	55226142	734	734	734	734	0
256	20241030	152600	55226142	734	734	734	734	0
257	20241030	152500	55226142	734	734	734	734	0
258	20241030	152400	55226142	734	734	734	734	0
259	20241030	152300	55226142	734	734	734	734	0
260	20241030	152200	55226142	734	734	734	734	0
261	20241030	152100	55226142	734	734	734	734	0
262	20241030	152000	55226142	734	734	734	734	0
263	20241030	151900	55226142	734	734	734	734	85
264	20241030	151800	55163752	734	734	734	734	12
265	20241030	151700	55154944	734	734	734	734	112
266	20241030	151600	55072736	734	734	734	734	96
267	20241030	151500	55002272	734	732	734	732	86
268	20241030	151400	54939192	734	732	734	732	69
269	20241030	151300	54888548	732	734	734	732	26
270	20241030	151200	54869491	734	731	734	731	99
271	20241030	151100	54796853	734	732	735	732	193
272	20241030	151000	54655480	732	732	732	732	66
273	20241030	150900	54607168	732	732	732	732	0
274	20241030	150800	54607168	732	732	732	732	0
275	20241030	150700	54607168	732	727	732	727	5
276	20241030	150600	54603514	727	730	730	727	1566
277	20241030	150500	53463766	732	732	732	732	0
278	20241030	150400	53463766	732	732	732	732	0
279	20241030	150300	53463766	732	732	732	732	0
280	20241030	150200	53463766	732	732	732	732	1
281	20241030	150100	53463034	732	732	732	732	0
282	20241030	150000	53463034	732	732	732	732	0
283	20241030	145900	53463034	732	732	732	732	0
284	20241030	145800	53463034	732	732	732	732	0
285	20241030	145700	53463034	732	735	735	731	568
286	20241030	145600	53047284	735	735	735	734	70
287	20241030	145500	52995844	735	735	735	735	34
288	20241030	145400	52970854	734	734	734	734	1
289	20241030	145300	52970120	735	735	735	735	1
290	20241030	145200	52969385	734	734	734	734	8
291	20241030	145100	52963513	736	736	736	736	0
292	20241030	145000	52963513	736	736	736	736	0
293	20241030	144900	52963513	736	736	736	736	37
294	20241030	144800	52936281	736	736	736	736	263
295	20241030	144700	52742713	736	735	736	735	127
296	20241030	144600	52649367	735	735	735	735	0
297	20241030	144500	52649367	735	735	735	735	0
298	20241030	144400	52649367	735	735	735	735	0
299	20241030	144300	52649367	735	735	735	735	0
300	20241030	144200	52649367	735	735	735	735	0
301	20241030	144100	52649367	735	735	735	735	0
302	20241030	144000	52649367	735	735	735	735	203
303	20241030	143900	52500162	736	736	736	736	0
304	20241030	143800	52500162	736	736	736	736	0
305	20241030	143700	52500162	736	736	736	736	3
306	20241030	143600	52497954	736	736	736	736	0
307	20241030	143500	52497954	736	735	736	735	3
308	20241030	143400	52495747	734	734	734	734	0
309	20241030	143300	52495747	734	734	734	734	0
310	20241030	143200	52495747	734	734	734	734	0
311	20241030	143100	52495747	734	734	734	734	22
312	20241030	143000	52479599	736	736	736	736	0
313	20241030	142900	52479599	736	736	736	736	0
314	20241030	142800	52479599	736	736	736	736	0
315	20241030	142700	52479599	736	736	736	736	0
316	20241030	142600	52479599	736	736	736	736	11
317	20241030	142500	52471503	736	736	736	736	19
318	20241030	142400	52457519	736	736	736	736	10
319	20241030	142300	52450159	736	735	736	735	38
320	20241030	142200	52422213	736	736	736	736	0
321	20241030	142100	52422213	736	736	736	736	0
322	20241030	142000	52422213	736	736	736	736	23
323	20241030	141900	52405285	735	736	736	735	22
324	20241030	141800	52389104	736	736	736	736	100
325	20241030	141700	52315504	736	736	736	736	0
326	20241030	141600	52315504	736	736	736	736	0
327	20241030	141500	52315504	736	735	736	735	13
328	20241030	141400	52305941	733	733	733	733	0
329	20241030	141300	52305941	733	733	733	733	0
330	20241030	141200	52305941	733	733	733	733	0
331	20241030	141100	52305941	733	733	733	733	0
332	20241030	141000	52305941	733	733	733	733	0
333	20241030	140900	52305941	733	733	733	733	0
334	20241030	140800	52305941	733	734	734	733	800
335	20241030	140700	51719530	735	735	735	735	0
336	20241030	140600	51719530	735	736	736	735	554
337	20241030	140500	51312329	736	736	736	736	0
338	20241030	140400	51312329	736	736	736	736	0
339	20241030	140300	51312329	736	736	736	736	0
340	20241030	140200	51312329	736	736	736	736	0
341	20241030	140100	51312329	736	736	736	736	0
342	20241030	140000	51312329	736	736	736	736	0
343	20241030	135900	51312329	736	736	736	736	10
344	20241030	135800	51304969	736	736	736	736	0
345	20241030	135700	51304969	736	736	736	736	10
346	20241030	135600	51297609	736	736	736	736	0
347	20241030	135500	51297609	736	736	736	736	0
348	20241030	135400	51297609	736	736	736	736	0
349	20241030	135300	51297609	736	736	736	736	0
350	20241030	135200	51297609	736	736	736	736	0
351	20241030	135100	51297609	736	736	736	736	0
352	20241030	135000	51297609	736	736	736	736	0
353	20241030	134900	51297609	736	736	736	736	0
354	20241030	134800	51297609	736	736	736	736	0
355	20241030	134700	51297609	736	736	736	736	5
356	20241030	134600	51293929	736	736	736	736	0
357	20241030	134500	51293929	736	736	736	736	0
358	20241030	134400	51293929	736	736	736	736	0
359	20241030	134300	51293929	736	736	736	736	0
360	20241030	134200	51293929	736	736	736	736	0
361	20241030	134100	51293929	736	736	736	736	10
362	20241030	134000	51286569	736	736	736	736	0
363	20241030	133900	51286569	736	736	736	736	0
364	20241030	133800	51286569	736	736	736	736	0
365	20241030	133700	51286569	736	736	736	736	13
366	20241030	133600	51277001	736	736	736	736	10
367	20241030	133500	51269641	736	736	736	733	23
368	20241030	133400	51252732	736	736	736	736	10
369	20241030	133300	51245372	736	731	736	731	531
370	20241030	133200	50856438	731	731	731	731	0
371	20241030	133100	50856438	731	731	731	731	0
372	20241030	133000	50856438	731	731	731	731	199
373	20241030	132900	50710969	736	736	736	736	0
374	20241030	132800	50710969	736	736	736	736	0
375	20241030	132700	50710969	736	736	736	736	0
376	20241030	132600	50710969	736	736	736	736	8
377	20241030	132500	50705081	736	736	736	736	22
378	20241030	132400	50688889	735	735	735	735	1
379	20241030	132300	50688154	736	735	736	735	31
380	20241030	132200	50665348	731	732	732	731	8
381	20241030	132100	50659499	734	734	734	734	1364
382	20241030	132000	49658323	736	736	736	736	27
383	20241030	131900	49638451	736	736	736	736	0
384	20241030	131800	49638451	736	736	736	736	0
385	20241030	131700	49638451	736	736	736	736	0
386	20241030	131600	49638451	736	736	736	736	0
387	20241030	131500	49638451	736	736	736	736	0
388	20241030	131400	49638451	736	736	736	736	0
389	20241030	131300	49638451	736	736	736	736	0
390	20241030	131200	49638451	736	736	736	736	7
391	20241030	131100	49633299	736	736	736	736	5
392	20241030	131000	49629619	736	736	736	736	6
393	20241030	130900	49625203	736	734	736	734	31
394	20241030	130800	49602403	736	736	736	736	11
395	20241030	130700	49594307	736	736	736	736	0
396	20241030	130600	49594307	736	736	736	736	0
397	20241030	130500	49594307	736	736	736	736	0
398	20241030	130400	49594307	736	736	736	736	0
399	20241030	130300	49594307	736	736	736	736	0
400	20241030	130200	49594307	736	736	736	736	0
401	20241030	130100	49594307	736	736	736	736	7
402	20241030	130000	49589155	736	736	736	736	3
403	20241030	125900	49586947	736	736	736	736	0
404	20241030	125800	49586947	736	736	736	736	15
405	20241030	125700	49575907	736	736	736	736	15
406	20241030	125600	49564867	733	736	736	733	12
407	20241030	125500	49556062	736	735	736	735	37
408	20241030	125400	49528864	735	735	735	735	57
409	20241030	125300	49486969	735	735	735	735	20
410	20241030	125200	49472269	735	735	735	735	35
411	20241030	125100	49446544	735	735	735	735	0
412	20241030	125000	49446544	735	735	735	735	0
413	20241030	124900	49446544	735	735	735	735	48
414	20241030	124800	49411264	735	735	735	735	11
415	20241030	124700	49403179	732	732	732	732	0
416	20241030	124600	49403179	732	732	732	732	0
417	20241030	124500	49403179	732	732	732	732	0
418	20241030	124400	49403179	732	732	732	732	0
419	20241030	124300	49403179	732	732	732	732	8
420	20241030	124200	49397323	735	735	735	735	59
421	20241030	124100	49353958	735	735	735	735	7
422	20241030	124000	49348813	735	735	735	735	2
423	20241030	123900	49347343	735	735	735	735	8
424	20241030	123800	49341463	733	735	735	733	14
425	20241030	123700	49331195	735	735	735	735	23
426	20241030	123600	49314290	735	735	735	735	204
427	20241030	123500	49164350	736	736	736	736	0
428	20241030	123400	49164350	736	736	736	736	2
429	20241030	123300	49162878	736	736	736	736	3
430	20241030	123200	49160670	735	735	736	735	1378
431	20241030	123100	48147833	735	735	735	735	19
432	20241030	123000	48133868	735	733	735	732	19
433	20241030	122900	48119926	735	735	735	735	0
434	20241030	122800	48119926	735	735	735	735	0
435	20241030	122700	48119926	735	735	735	735	11
436	20241030	122600	48111841	735	730	736	730	1443
437	20241030	122500	47054202	730	730	730	730	83
438	20241030	122400	46993612	730	730	730	730	66
439	20241030	122300	46945432	730	730	730	730	0
440	20241030	122200	46945432	730	730	730	730	73
441	20241030	122100	46892142	730	730	730	730	36
442	20241030	122000	46865862	730	730	730	730	0
443	20241030	121900	46865862	730	730	730	730	0
444	20241030	121800	46865862	730	730	730	730	26
445	20241030	121700	46846882	730	728	730	728	13
446	20241030	121600	46837408	730	730	730	730	35
447	20241030	121500	46811858	730	730	730	730	8
448	20241030	121400	46806018	730	730	730	730	1
449	20241030	121300	46805288	730	730	730	730	0
450	20241030	121200	46805288	730	730	730	730	0
451	20241030	121100	46805288	730	730	730	730	16
452	20241030	121000	46793608	727	727	727	727	0
453	20241030	120900	46793608	727	727	727	727	0
454	20241030	120800	46793608	727	729	729	727	4559
455	20241030	120700	43475382	730	730	730	730	0
456	20241030	120600	43475382	730	730	730	730	0
457	20241030	120500	43475382	730	730	730	730	37
458	20241030	120400	43448372	730	730	730	729	85
459	20241030	120300	43386330	730	730	730	730	0
460	20241030	120200	43386330	730	730	730	730	0
461	20241030	120100	43386330	730	730	730	730	113
462	20241030	120000	43303840	730	730	730	730	10
463	20241030	115900	43296540	730	730	730	730	1000
464	20241030	115800	42566540	731	731	731	731	11
465	20241030	115700	42558499	731	731	731	731	145
466	20241030	115600	42452504	731	731	731	731	33
467	20241030	115500	42428381	731	731	731	731	0
468	20241030	115400	42428381	731	731	731	731	24
469	20241030	115300	42410837	731	731	731	731	44
470	20241030	115200	42378673	731	731	731	731	1
471	20241030	115100	42377942	730	730	730	730	8
472	20241030	115000	42372102	731	731	731	731	0
473	20241030	114900	42372102	731	731	731	731	9
474	20241030	114800	42365523	731	731	731	731	87
475	20241030	114700	42301926	731	731	731	731	151
476	20241030	114600	42191545	730	730	730	730	0
477	20241030	114500	42191545	730	730	730	730	0
478	20241030	114400	42191545	730	730	730	730	0
479	20241030	114300	42191545	730	730	730	730	1
480	20241030	114200	42190815	731	731	731	731	111
481	20241030	114100	42109674	736	731	736	731	1232
482	20241030	114000	41209077	731	731	731	731	0
483	20241030	113900	41209077	731	731	731	731	3
484	20241030	113800	41206884	731	731	731	730	19
485	20241030	113700	41193003	731	731	731	731	0
486	20241030	113600	41193003	731	731	731	731	0
487	20241030	113500	41193003	731	731	731	731	0
488	20241030	113400	41193003	731	731	731	731	563
489	20241030	113300	40781450	731	731	731	731	222
490	20241030	113200	40619168	731	731	731	731	1831
491	20241030	113100	39280707	731	731	731	731	88
492	20241030	113000	39216379	731	731	731	731	51
493	20241030	112900	39179098	731	731	731	731	518
494	20241030	112800	38800440	731	731	731	731	317
495	20241030	112700	38568713	731	731	731	731	1165
496	20241030	112600	37717098	732	736	736	732	1009
497	20241030	112500	36978354	735	735	735	735	8
498	20241030	112400	36972474	736	736	736	736	0
499	20241030	112300	36972474	736	736	736	736	0
500	20241030	112200	36972474	736	736	736	736	22
501	20241030	112100	36956282	736	736	736	736	9
502	20241030	112000	36949658	736	736	736	736	0
503	20241030	111900	36949658	736	736	736	736	10
504	20241030	111800	36942298	736	736	736	736	6
505	20241030	111700	36937882	735	735	735	735	3977
506	20241030	111600	34014787	735	735	735	735	10
507	20241030	111500	34007437	735	735	735	735	0
508	20241030	111400	34007437	735	735	735	735	1
509	20241030	111300	34006702	731	731	731	731	0
510	20241030	111200	34006702	731	731	731	731	8
511	20241030	111100	34000854	735	731	735	731	141
512	20241030	111000	33897779	731	731	731	731	0
513	20241030	110900	33897779	731	731	731	731	0
514	20241030	110800	33897779	731	734	734	731	4000
515	20241030	110700	30973089	735	735	735	735	6
516	20241030	110600	30968679	735	735	735	735	15
517	20241030	110500	30957654	735	735	735	735	10
518	20241030	110400	30950304	735	735	735	735	11
519	20241030	110300	30942219	735	735	735	735	0
520	20241030	110200	30942219	735	735	735	735	0
521	20241030	110100	30942219	735	735	735	735	0
522	20241030	110000	30942219	735	735	735	735	2
523	20241030	105900	30940749	735	734	735	734	11
524	20241030	105800	30932673	735	735	735	735	0
525	20241030	105700	30932673	735	735	735	735	0
526	20241030	105600	30932673	735	735	735	735	0
527	20241030	105500	30932673	735	735	735	735	0
528	20241030	105400	30932673	735	735	735	735	0
529	20241030	105300	30932673	735	735	735	735	0
530	20241030	105200	30932673	735	735	735	735	0
531	20241030	105100	30932673	735	735	735	735	0
532	20241030	105000	30932673	735	735	735	735	0
533	20241030	104900	30932673	735	735	735	735	0
534	20241030	104800	30932673	735	733	735	733	200
535	20241030	104700	30785935	734	734	734	734	792
536	20241030	104600	30204607	734	734	734	734	9
537	20241030	104500	30198001	735	735	735	735	0
538	20241030	104400	30198001	735	735	735	735	0
539	20241030	104300	30198001	735	735	735	735	0
540	20241030	104200	30198001	735	735	735	735	0
541	20241030	104100	30198001	735	734	735	734	1111
542	20241030	104000	29382436	736	736	736	736	0
543	20241030	103900	29382436	736	735	736	735	1888
544	20241030	103800	27994589	736	735	736	735	222
545	20241030	103700	27831397	736	736	736	736	0
546	20241030	103600	27831397	736	736	736	736	0
547	20241030	103500	27831397	736	736	736	736	0
548	20241030	103400	27831397	736	735	736	735	97
549	20241030	103300	27760093	735	734	735	734	11
550	20241030	103200	27752017	735	735	735	735	0
551	20241030	103100	27752017	735	735	735	735	1
552	20241030	103000	27751282	734	734	734	734	0
553	20241030	102900	27751282	734	734	734	734	3
554	20241030	102800	27749080	734	734	734	734	0
555	20241030	102700	27749080	734	734	734	734	0
556	20241030	102600	27749080	734	734	734	734	0
557	20241030	102500	27749080	734	734	734	734	0
558	20241030	102400	27749080	734	734	735	733	117
559	20241030	102300	27663266	735	735	735	735	2
560	20241030	102200	27661796	735	735	735	735	0
561	20241030	102100	27661796	735	735	735	735	6
562	20241030	102000	27657386	735	733	735	733	10
563	20241030	101900	27650054	735	735	735	735	3
564	20241030	101800	27647849	734	734	734	734	0
565	20241030	101700	27647849	734	734	734	734	6
566	20241030	101600	27643445	734	734	734	734	0
567	20241030	101500	27643445	734	734	734	734	0
568	20241030	101400	27643445	734	734	734	734	0
569	20241030	101300	27643445	734	734	734	734	0
570	20241030	101200	27643445	734	734	734	734	0
571	20241030	101100	27643445	734	734	734	734	0
572	20241030	101000	27643445	734	734	734	734	0
573	20241030	100900	27643445	734	734	734	734	0
574	20241030	100800	27643445	734	734	734	732	7004
575	20241030	100700	22512387	733	734	734	733	26
576	20241030	100600	22493311	735	735	735	735	10
577	20241030	100500	22485961	734	734	734	734	0
578	20241030	100400	22485961	734	734	734	734	0
579	20241030	100300	22485961	734	734	734	734	0
580	20241030	100200	22485961	734	734	734	734	0
581	20241030	100100	22485961	734	734	734	734	0
582	20241030	100000	22485961	734	734	734	734	0
583	20241030	095900	22485961	734	734	734	734	1
584	20241030	095800	22485227	735	735	735	735	0
585	20241030	095700	22485227	735	735	735	735	0
586	20241030	095600	22485227	735	735	735	735	0
587	20241030	095500	22485227	735	735	735	735	5463
588	20241030	095400	18469922	736	735	736	735	18
589	20241030	095300	18456683	736	736	736	736	0
590	20241030	095200	18456683	736	736	736	736	0
591	20241030	095100	18456683	736	737	737	736	1891
592	20241030	095000	17063034	738	738	738	738	0
593	20241030	094900	17063034	738	738	738	738	0
594	20241030	094800	17063034	738	737	738	737	967
595	20241030	094700	16350345	737	737	737	737	0
596	20241030	094600	16350345	737	737	737	737	0
597	20241030	094500	16350345	737	737	737	737	0
598	20241030	094400	16350345	737	737	737	737	0
599	20241030	094300	16350345	737	737	737	737	0
600	20241030	094200	16350345	737	737	737	737	1
601	20241030	094100	16349608	735	735	735	735	9
602	20241030	094000	16342993	737	737	737	737	1
603	20241030	093900	16342256	736	736	736	736	0
604	20241030	093800	16342256	736	736	736	736	91
605	20241030	093700	16275280	736	736	736	736	0
606	20241030	093600	16275280	736	736	736	736	298
607	20241030	093500	16055952	736	736	736	736	0
608	20241030	093400	16055952	736	736	736	736	0
609	20241030	093300	16055952	736	736	736	736	0
610	20241030	093200	16055952	736	736	736	736	0
611	20241030	093100	16055952	736	736	736	736	9
612	20241030	093000	16049328	735	735	735	735	168
613	20241030	092900	15925848	736	736	736	736	18
614	20241030	092800	15912600	735	735	735	735	9
615	20241030	092700	15905985	739	739	739	739	0
616	20241030	092600	15905985	739	739	739	739	10
617	20241030	092500	15898595	739	739	739	739	30
618	20241030	092400	15876425	739	739	739	739	0
619	20241030	092300	15876425	739	739	739	739	0
620	20241030	092200	15876425	739	739	739	739	0
621	20241030	092100	15876425	739	739	739	739	0
622	20241030	092000	15876425	739	739	739	739	1
623	20241030	091900	15875686	736	736	736	736	0
624	20241030	091800	15875686	736	736	736	736	1
625	20241030	091700	15874950	739	739	739	739	0
626	20241030	091600	15874950	739	739	739	739	0
627	20241030	091500	15874950	739	739	739	739	0
628	20241030	091400	15874950	739	739	739	739	0
629	20241030	091300	15874950	739	739	739	739	0
630	20241030	091200	15874950	739	739	739	739	0
631	20241030	091100	15874950	739	739	739	739	0
632	20241030	091000	15874950	739	739	739	739	0
633	20241030	090900	15874950	739	732	739	732	301
634	20241030	090800	15654611	739	739	739	739	1
635	20241030	090700	15653872	732	734	734	732	4300
636	20241030	090600	12502839	740	740	740	740	0
637	20241030	090500	12502839	740	740	742	740	1238
638	20241030	090400	11586716	740	740	740	740	7026
639	20241030	090300	6387476	740	740	740	740	0
640	20241030	090200	6387476	740	740	740	740	0
641	20241030	090100	6387476	740	740	740	740	0
642	20241030	090000	6387476	740	740	748	733	8656