KissMeData/000890/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	183300	72318435	447	447	447	447	8076
3	20241007	183200	72318435	447	447	447	447	0
4	20241007	183100	72318435	447	447	447	447	0
5	20241007	183000	72318435	447	447	447	447	0
6	20241007	182900	72318435	447	447	447	447	0
7	20241007	182800	72318435	447	447	447	447	0
8	20241007	182700	72318435	447	447	447	447	0
9	20241007	182600	72318435	447	447	447	447	0
10	20241007	182500	72318435	447	447	447	447	0
11	20241007	182400	72318435	447	447	447	447	0
12	20241007	182300	72318435	447	447	447	447	0
13	20241007	182200	72318435	447	447	447	447	0
14	20241007	182100	72318435	447	447	447	447	0
15	20241007	182000	72318435	447	447	447	447	0
16	20241007	181900	72318435	447	447	447	447	0
17	20241007	181800	72318435	447	447	447	447	0
18	20241007	181700	72318435	447	447	447	447	0
19	20241007	181600	72318435	447	447	447	447	0
20	20241007	181500	72318435	447	447	447	447	0
21	20241007	181400	72318435	447	447	447	447	0
22	20241007	181300	72318435	447	447	447	447	0
23	20241007	181200	72318435	447	447	447	447	0
24	20241007	181100	72318435	447	447	447	447	0
25	20241007	181000	72318435	447	447	447	447	0
26	20241007	180900	72318435	447	447	447	447	0
27	20241007	180800	72318435	447	447	447	447	0
28	20241007	180700	72318435	447	447	447	447	0
29	20241007	180600	72318435	447	447	447	447	0
30	20241007	180500	72318435	447	447	447	447	0
31	20241007	180400	72318435	447	447	447	447	0
32	20241007	180300	72318435	447	447	447	447	8076
33	20241007	180200	72318435	447	447	447	447	0
34	20241007	180100	72318435	447	447	447	447	0
35	20241007	180000	72318435	447	447	447	447	0
36	20241007	175900	72318435	447	447	447	447	0
37	20241007	175800	72318435	447	447	447	447	0
38	20241007	175700	72318435	447	447	447	447	0
39	20241007	175600	72318435	447	447	447	447	0
40	20241007	175500	72318435	447	447	447	447	0
41	20241007	175400	72318435	447	447	447	447	0
42	20241007	175300	72318435	447	447	447	447	0
43	20241007	175200	72318435	447	447	447	447	0
44	20241007	175100	72318435	447	447	447	447	0
45	20241007	175000	72318435	447	447	447	447	0
46	20241007	174900	72318435	447	447	447	447	0
47	20241007	174800	72318435	447	447	447	447	0
48	20241007	174700	72318435	447	447	447	447	0
49	20241007	174600	72318435	447	447	447	447	0
50	20241007	174500	72318435	447	447	447	447	0
51	20241007	174400	72318435	447	447	447	447	0
52	20241007	174300	72318435	447	447	447	447	0
53	20241007	174200	72318435	447	447	447	447	0
54	20241007	174100	72318435	447	447	447	447	0
55	20241007	174000	72318435	447	447	447	447	0
56	20241007	173900	72318435	447	447	447	447	0
57	20241007	173800	72318435	447	447	447	447	0
58	20241007	173700	72318435	447	447	447	447	0
59	20241007	173600	72318435	447	447	447	447	0
60	20241007	173500	72318435	447	447	447	447	0
61	20241007	173400	72318435	447	447	447	447	0
62	20241007	173300	72318435	447	447	447	447	8076
63	20241007	173200	72318435	447	447	447	447	0
64	20241007	173100	72318435	447	447	447	447	0
65	20241007	173000	72318435	447	447	447	447	0
66	20241007	172900	72318435	447	447	447	447	0
67	20241007	172800	72318435	447	447	447	447	0
68	20241007	172700	72318435	447	447	447	447	0
69	20241007	172600	72318435	447	447	447	447	0
70	20241007	172500	72318435	447	447	447	447	0
71	20241007	172400	72318435	447	447	447	447	0
72	20241007	172300	72318435	447	447	447	447	0
73	20241007	172200	72318435	447	447	447	447	0
74	20241007	172100	72318435	447	447	447	447	0
75	20241007	172000	72318435	447	447	447	447	0
76	20241007	171900	72318435	447	447	447	447	0
77	20241007	171800	72318435	447	447	447	447	0
78	20241007	171700	72318435	447	447	447	447	0
79	20241007	171600	72318435	447	447	447	447	0
80	20241007	171500	72318435	447	447	447	447	0
81	20241007	171400	72318435	447	447	447	447	0
82	20241007	171300	72318435	447	447	447	447	0
83	20241007	171200	72318435	447	447	447	447	0
84	20241007	171100	72318435	447	447	447	447	0
85	20241007	171000	72318435	447	447	447	447	0
86	20241007	170900	72318435	447	447	447	447	0
87	20241007	170800	72318435	447	447	447	447	0
88	20241007	170700	72318435	447	447	447	447	0
89	20241007	170600	72318435	447	447	447	447	0
90	20241007	170500	72318435	447	447	447	447	0
91	20241007	170400	72318435	447	447	447	447	0
92	20241007	170300	72318435	447	447	447	447	8076
93	20241007	170200	72318435	447	447	447	447	0
94	20241007	170100	72318435	447	447	447	447	0
95	20241007	170000	72318435	447	447	447	447	0
96	20241007	165900	72318435	447	447	447	447	0
97	20241007	165800	72318435	447	447	447	447	0
98	20241007	165700	72318435	447	447	447	447	0
99	20241007	165600	72318435	447	447	447	447	0
100	20241007	165500	72318435	447	447	447	447	0
101	20241007	165400	72318435	447	447	447	447	0
102	20241007	165300	72318435	447	447	447	447	0
103	20241007	165200	72318435	447	447	447	447	0
104	20241007	165100	72318435	447	447	447	447	0
105	20241007	165000	72318435	447	447	447	447	0
106	20241007	164900	72318435	447	447	447	447	0
107	20241007	164800	72318435	447	447	447	447	0
108	20241007	164700	72318435	447	447	447	447	0
109	20241007	164600	72318435	447	447	447	447	0
110	20241007	164500	72318435	447	447	447	447	0
111	20241007	164400	72318435	447	447	447	447	0
112	20241007	164300	72318435	447	447	447	447	0
113	20241007	164200	72318435	447	447	447	447	0
114	20241007	164100	72318435	447	447	447	447	0
115	20241007	164000	72318435	447	447	447	447	0
116	20241007	163900	72318435	447	447	447	447	0
117	20241007	163800	72318435	447	447	447	447	0
118	20241007	163700	72318435	447	447	447	447	0
119	20241007	163600	72318435	447	447	447	447	0
120	20241007	163500	72318435	447	447	447	447	0
121	20241007	163400	72318435	447	447	447	447	0
122	20241007	163300	72318435	447	447	447	447	8076
123	20241007	163200	72318435	447	447	447	447	0
124	20241007	163100	72318435	447	447	447	447	0
125	20241007	163000	72318435	447	447	447	447	0
126	20241007	162900	72318435	447	447	447	447	0
127	20241007	162800	72318435	447	447	447	447	0
128	20241007	162700	72318435	447	447	447	447	0
129	20241007	162600	72318435	447	447	447	447	0
130	20241007	162500	72318435	447	447	447	447	0
131	20241007	162400	72318435	447	447	447	447	0
132	20241007	162300	72318435	447	447	447	447	0
133	20241007	162200	72318435	447	447	447	447	0
134	20241007	162100	72318435	447	447	447	447	0
135	20241007	162000	72318435	447	447	447	447	0
136	20241007	161900	72318435	447	447	447	447	0
137	20241007	161800	72318435	447	447	447	447	0
138	20241007	161700	72318435	447	447	447	447	0
139	20241007	161600	72318435	447	447	447	447	0
140	20241007	161500	72318435	447	447	447	447	0
141	20241007	161400	72318435	447	447	447	447	0
142	20241007	161300	72318435	447	447	447	447	0
143	20241007	161200	72318435	447	447	447	447	0
144	20241007	161100	72318435	447	447	447	447	0
145	20241007	161000	72318435	447	447	447	447	0
146	20241007	160900	72318435	447	447	447	447	0
147	20241007	160800	72318435	447	447	447	447	0
148	20241007	160700	72318435	447	447	447	447	0
149	20241007	160600	72318435	447	447	447	447	0
150	20241007	160500	72318435	447	447	447	447	0
151	20241007	160400	72318435	447	447	447	447	0
152	20241007	160300	72318435	447	447	447	447	8076
153	20241007	160200	72318435	447	447	447	447	0
154	20241007	160100	72318435	447	447	447	447	0
155	20241007	160000	72318435	447	447	447	447	0
156	20241007	155900	72318435	447	447	447	447	0
157	20241007	155800	72318435	447	447	447	447	0
158	20241007	155700	72318435	447	447	447	447	0
159	20241007	155600	72318435	447	447	447	447	0
160	20241007	155500	72318435	447	447	447	447	0
161	20241007	155400	72318435	447	447	447	447	0
162	20241007	155300	72318435	447	447	447	447	0
163	20241007	155200	72318435	447	447	447	447	0
164	20241007	155100	72318435	447	447	447	447	0
165	20241007	155000	72318435	447	447	447	447	0
166	20241007	154900	72318435	447	447	447	447	0
167	20241007	154800	72318435	447	447	447	447	0
168	20241007	154700	72318435	447	447	447	447	0
169	20241007	154600	72318435	447	447	447	447	0
170	20241007	154500	72318435	447	447	447	447	0
171	20241007	154400	72318435	447	447	447	447	0
172	20241007	154300	72318435	447	447	447	447	0
173	20241007	154200	72318435	447	447	447	447	0
174	20241007	154100	72318435	447	447	447	447	0
175	20241007	154000	72318435	447	447	447	447	0
176	20241007	153900	72318435	447	447	447	447	0
177	20241007	153800	72318435	447	447	447	447	0
178	20241007	153700	72318435	447	447	447	447	0
179	20241007	153600	72318435	447	447	447	447	0
180	20241007	153500	72318435	447	447	447	447	0
181	20241007	153400	72318435	447	447	447	447	0
182	20241007	153300	72318435	447	447	447	447	8076
183	20241007	153200	72318435	447	447	447	447	0
184	20241007	153100	72318435	447	447	447	447	0
185	20241007	153000	72318435	447	447	447	447	8076
186	20241007	152900	68708463	446	446	446	446	0
187	20241007	152800	68708463	446	446	446	446	0
188	20241007	152700	68708463	446	446	446	446	0
189	20241007	152600	68708463	446	446	446	446	0
190	20241007	152500	68708463	446	446	446	446	0
191	20241007	152400	68708463	446	446	446	446	0
192	20241007	152300	68708463	446	446	446	446	0
193	20241007	152200	68708463	446	446	446	446	0
194	20241007	152100	68708463	446	446	446	446	0
195	20241007	152000	68708463	446	446	446	446	0
196	20241007	151900	68708463	446	446	446	446	0
197	20241007	151800	68708463	446	445	446	444	5058
198	20241007	151700	66461300	446	446	446	446	0
199	20241007	151600	66461300	446	446	446	446	6
200	20241007	151500	66458624	447	447	447	447	0
201	20241007	151400	66458624	447	447	447	447	2
202	20241007	151300	66457730	447	446	447	446	2
203	20241007	151200	66456837	445	445	445	445	1417
204	20241007	151100	65826272	445	445	445	445	127
205	20241007	151000	65769757	445	447	447	445	3460
206	20241007	150900	64230051	446	446	446	446	1101
207	20241007	150800	63739005	446	446	446	446	0
208	20241007	150700	63739005	446	446	446	446	1
209	20241007	150600	63738559	447	447	447	447	1
210	20241007	150500	63738112	446	446	446	446	4
211	20241007	150400	63736328	446	446	446	446	100
212	20241007	150300	63691728	447	447	447	447	0
213	20241007	150200	63691728	447	447	447	447	0
214	20241007	150100	63691728	447	447	447	447	0
215	20241007	150000	63691728	447	447	447	447	1
216	20241007	145900	63691281	447	446	447	446	20
217	20241007	145800	63682357	447	447	447	447	0
218	20241007	145700	63682357	447	447	447	447	100
219	20241007	145600	63637657	447	446	447	444	1551
220	20241007	145500	62948828	447	447	447	447	0
221	20241007	145400	62948828	447	447	447	447	0
222	20241007	145300	62948828	447	447	447	447	4
223	20241007	145200	62947040	446	446	446	446	444
224	20241007	145100	62749016	446	446	446	446	72
225	20241007	145000	62716904	445	446	446	445	2
226	20241007	144900	62716013	446	446	446	446	8667
227	20241007	144800	58850531	447	447	447	447	0
228	20241007	144700	58850531	447	447	447	447	0
229	20241007	144600	58850531	447	446	447	446	11537
230	20241007	144500	53704977	446	446	446	446	0
231	20241007	144400	53704977	446	446	446	446	0
232	20241007	144300	53704977	446	446	446	446	0
233	20241007	144200	53704977	446	446	446	446	3100
234	20241007	144100	52322377	446	446	446	446	156
235	20241007	144000	52252801	446	446	446	446	1
236	20241007	143900	52252355	446	446	446	446	0
237	20241007	143800	52252355	446	446	446	446	0
238	20241007	143700	52252355	446	446	446	446	0
239	20241007	143600	52252355	446	446	446	446	0
240	20241007	143500	52252355	446	446	446	446	0
241	20241007	143400	52252355	446	446	446	446	0
242	20241007	143300	52252355	446	446	446	446	0
243	20241007	143200	52252355	446	446	446	446	0
244	20241007	143100	52252355	446	446	446	446	3
245	20241007	143000	52251017	445	445	445	445	1
246	20241007	142900	52250572	446	446	446	446	52
247	20241007	142800	52227380	446	446	446	446	1000
248	20241007	142700	51781380	446	446	446	446	1
249	20241007	142600	51780934	445	445	445	445	0
250	20241007	142500	51780934	445	445	445	445	2452
251	20241007	142400	50689794	446	445	446	445	6
252	20241007	142300	50687123	446	446	446	446	0
253	20241007	142200	50687123	446	446	446	446	52
254	20241007	142100	50663931	446	446	446	446	0
255	20241007	142000	50663931	446	446	446	446	2
256	20241007	141900	50663039	446	446	446	446	52
257	20241007	141800	50639847	447	447	447	447	0
258	20241007	141700	50639847	447	447	447	447	0
259	20241007	141600	50639847	447	447	447	447	0
260	20241007	141500	50639847	447	447	447	447	0
261	20241007	141400	50639847	447	446	447	446	57
262	20241007	141300	50614423	447	447	447	447	0
263	20241007	141200	50614423	447	447	447	447	8
264	20241007	141100	50610847	445	445	445	445	0
265	20241007	141000	50610847	445	445	445	445	1
266	20241007	140900	50610402	446	446	446	446	0
267	20241007	140800	50610402	446	446	446	446	59
268	20241007	140700	50584088	447	447	447	447	0
269	20241007	140600	50584088	447	447	447	447	0
270	20241007	140500	50584088	447	447	447	447	0
271	20241007	140400	50584088	447	446	447	446	47
272	20241007	140300	50563125	446	446	446	446	3000
273	20241007	140200	49225125	446	446	446	446	2000
274	20241007	140100	48333125	446	446	446	446	10770
275	20241007	140000	43529705	446	446	446	446	1
276	20241007	135900	43529259	446	446	446	446	0
277	20241007	135800	43529259	446	446	446	446	0
278	20241007	135700	43529259	446	446	446	446	0
279	20241007	135600	43529259	446	446	446	446	51
280	20241007	135500	43506513	446	446	446	446	0
281	20241007	135400	43506513	446	446	446	446	163
282	20241007	135300	43433815	446	446	446	446	0
283	20241007	135200	43433815	446	446	446	446	0
284	20241007	135100	43433815	446	446	446	446	51
285	20241007	135000	43411069	445	445	445	445	1
286	20241007	134900	43410624	446	446	446	446	0
287	20241007	134800	43410624	446	446	446	446	1000
288	20241007	134700	42964624	446	446	446	446	1000
289	20241007	134600	42518624	446	446	446	446	52
290	20241007	134500	42495432	446	446	446	446	0
291	20241007	134400	42495432	446	446	446	446	104
292	20241007	134300	42449048	446	446	446	446	0
293	20241007	134200	42449048	446	445	446	445	5952
294	20241007	134100	39799407	445	445	445	445	0
295	20241007	134000	39799407	445	445	445	445	1
296	20241007	133900	39798962	445	445	445	445	0
297	20241007	133800	39798962	445	445	445	445	0
298	20241007	133700	39798962	445	445	445	445	0
299	20241007	133600	39798962	445	445	445	445	0
300	20241007	133500	39798962	445	445	445	445	0
301	20241007	133400	39798962	445	445	445	445	50
302	20241007	133300	39776712	445	445	445	445	0
303	20241007	133200	39776712	445	445	445	445	0
304	20241007	133100	39776712	445	446	446	445	54
305	20241007	133000	39752630	445	445	445	445	1
306	20241007	132900	39752185	445	445	445	445	0
307	20241007	132800	39752185	445	445	445	445	0
308	20241007	132700	39752185	445	445	445	445	0
309	20241007	132600	39752185	445	445	445	445	0
310	20241007	132500	39752185	445	445	445	445	0
311	20241007	132400	39752185	445	445	445	445	0
312	20241007	132300	39752185	445	445	445	445	0
313	20241007	132200	39752185	445	445	445	445	1
314	20241007	132100	39751740	445	445	445	445	1881
315	20241007	132000	38914695	445	445	445	445	1
316	20241007	131900	38914250	445	445	445	445	1
317	20241007	131800	38913805	444	444	444	444	1200
318	20241007	131700	38381005	445	445	445	445	0
319	20241007	131600	38381005	445	445	445	445	52
320	20241007	131500	38357865	445	445	445	445	0
321	20241007	131400	38357865	445	445	445	445	0
322	20241007	131300	38357865	445	445	445	445	7
323	20241007	131200	38354750	445	445	445	445	53
324	20241007	131100	38331165	446	446	446	446	100
325	20241007	131000	38286565	446	444	446	444	16999
326	20241007	130900	30721637	445	445	445	445	0
327	20241007	130800	30721637	445	445	445	445	0
328	20241007	130700	30721637	445	445	445	445	0
329	20241007	130600	30721637	445	445	445	445	52
330	20241007	130500	30698497	445	445	445	445	0
331	20241007	130400	30698497	445	445	445	445	0
332	20241007	130300	30698497	445	445	445	445	0
333	20241007	130200	30698497	445	445	445	445	0
334	20241007	130100	30698497	445	445	445	445	52
335	20241007	130000	30675357	445	445	445	445	1
336	20241007	125900	30674912	445	445	445	445	55
337	20241007	125800	30650437	445	445	445	445	100
338	20241007	125700	30605937	445	445	445	445	0
339	20241007	125600	30605937	445	445	445	445	0
340	20241007	125500	30605937	445	445	445	445	8
341	20241007	125400	30602377	444	444	444	444	0
342	20241007	125300	30602377	444	444	444	444	0
343	20241007	125200	30602377	444	445	445	444	102
344	20241007	125100	30556989	445	445	445	445	51
345	20241007	125000	30534294	445	444	445	444	11
346	20241007	124900	30529400	444	444	444	444	0
347	20241007	124800	30529400	444	445	445	444	2696
348	20241007	124700	29330680	445	445	445	445	0
349	20241007	124600	29330680	445	445	445	444	20747
350	20241007	124500	20117718	445	444	445	444	597
351	20241007	124400	19852601	444	444	444	444	0
352	20241007	124300	19852601	444	444	444	444	0
353	20241007	124200	19852601	444	444	444	444	0
354	20241007	124100	19852601	444	444	444	444	82
355	20241007	124000	19816193	444	444	444	444	1
356	20241007	123900	19815749	444	444	444	444	52
357	20241007	123800	19792661	444	444	444	444	0
358	20241007	123700	19792661	444	444	444	444	26
359	20241007	123600	19781117	444	444	444	444	0
360	20241007	123500	19781117	444	444	444	444	0
361	20241007	123400	19781117	444	444	444	444	0
362	20241007	123300	19781117	444	444	444	444	0
363	20241007	123200	19781117	444	444	444	444	0
364	20241007	123100	19781117	444	444	444	444	53
365	20241007	123000	19757585	443	443	443	443	1
366	20241007	122900	19757142	444	444	444	444	0
367	20241007	122800	19757142	444	444	444	444	208
368	20241007	122700	19664790	444	444	444	444	0
369	20241007	122600	19664790	444	444	444	444	0
370	20241007	122500	19664790	444	444	444	444	0
371	20241007	122400	19664790	444	444	444	444	0
372	20241007	122300	19664790	444	444	444	444	0
373	20241007	122200	19664790	444	444	444	444	0
374	20241007	122100	19664790	444	444	444	444	0
375	20241007	122000	19664790	444	444	444	444	1
376	20241007	121900	19664346	444	444	444	444	2002
377	20241007	121800	18775458	444	444	444	444	1
378	20241007	121700	18775014	443	443	443	443	50
379	20241007	121600	18752864	443	443	443	443	0
380	20241007	121500	18752864	443	443	443	443	100
381	20241007	121400	18708564	443	443	443	443	0
382	20241007	121300	18708564	443	443	443	443	100
383	20241007	121200	18664264	443	443	443	443	0
384	20241007	121100	18664264	443	443	443	443	0
385	20241007	121000	18664264	443	443	443	443	1
386	20241007	120900	18663821	443	444	444	443	25
387	20241007	120800	18652742	444	444	444	444	0
388	20241007	120700	18652742	444	444	444	444	3
389	20241007	120600	18651410	444	444	444	444	52
390	20241007	120500	18628322	444	444	444	444	0
391	20241007	120400	18628322	444	444	444	444	0
392	20241007	120300	18628322	444	444	444	444	0
393	20241007	120200	18628322	444	444	444	444	0
394	20241007	120100	18628322	444	444	444	444	52
395	20241007	120000	18605234	443	444	444	443	338
396	20241007	115900	18455499	444	444	444	444	0
397	20241007	115800	18455499	444	444	444	444	51
398	20241007	115700	18432855	444	444	444	444	0
399	20241007	115600	18432855	444	444	444	444	0
400	20241007	115500	18432855	444	444	444	444	0
401	20241007	115400	18432855	444	444	444	444	0
402	20241007	115300	18432855	444	444	444	444	51
403	20241007	115200	18410211	443	443	443	443	0
404	20241007	115100	18410211	443	443	443	443	0
405	20241007	115000	18410211	443	444	444	443	1001
406	20241007	114900	17965768	444	444	444	444	0
407	20241007	114800	17965768	444	444	444	444	0
408	20241007	114700	17965768	444	444	444	444	0
409	20241007	114600	17965768	444	444	444	444	52
410	20241007	114500	17942680	444	444	444	444	0
411	20241007	114400	17942680	444	444	444	444	52
412	20241007	114300	17919592	444	444	444	444	1
413	20241007	114200	17919148	444	444	444	444	0
414	20241007	114100	17919148	444	444	444	444	0
415	20241007	114000	17919148	444	445	445	444	149
416	20241007	113900	17852991	445	445	445	445	1
417	20241007	113800	17852546	444	444	444	444	0
418	20241007	113700	17852546	444	444	444	444	0
419	20241007	113600	17852546	444	444	444	444	8
420	20241007	113500	17848994	445	445	445	445	0
421	20241007	113400	17848994	445	445	445	445	0
422	20241007	113300	17848994	445	445	445	445	20
423	20241007	113200	17840094	443	443	443	443	0
424	20241007	113100	17840094	443	443	443	443	0
425	20241007	113000	17840094	443	443	443	443	1
426	20241007	112900	17839651	444	444	444	444	52
427	20241007	112800	17816563	445	445	445	445	0
428	20241007	112700	17816563	445	445	445	445	0
429	20241007	112600	17816563	445	445	445	445	0
430	20241007	112500	17816563	445	445	445	445	0
431	20241007	112400	17816563	445	445	445	445	0
432	20241007	112300	17816563	445	445	445	445	0
433	20241007	112200	17816563	445	445	445	445	0
434	20241007	112100	17816563	445	445	445	445	52
435	20241007	112000	17793423	445	445	445	445	1
436	20241007	111900	17792978	445	445	445	445	0
437	20241007	111800	17792978	445	445	445	445	0
438	20241007	111700	17792978	445	445	445	445	0
439	20241007	111600	17792978	445	445	445	445	0
440	20241007	111500	17792978	445	445	445	445	35
441	20241007	111400	17777403	445	443	445	443	3
442	20241007	111300	17776072	444	444	444	444	52
443	20241007	111200	17752984	443	443	443	443	0
444	20241007	111100	17752984	443	443	443	443	0
445	20241007	111000	17752984	443	443	443	443	1
446	20241007	110900	17752541	444	444	444	444	0
447	20241007	110800	17752541	444	444	444	444	1
448	20241007	110700	17752097	442	442	442	442	0
449	20241007	110600	17752097	442	442	442	442	0
450	20241007	110500	17752097	442	442	442	442	0
451	20241007	110400	17752097	442	443	443	442	1000
452	20241007	110300	17309992	443	443	443	443	557
453	20241007	110200	17063241	444	444	444	444	0
454	20241007	110100	17063241	444	445	445	444	103
455	20241007	110000	17017457	445	445	445	445	1
456	20241007	105900	17017012	445	445	445	445	0
457	20241007	105800	17017012	445	445	445	445	0
458	20241007	105700	17017012	445	445	445	445	1355
459	20241007	105600	16414037	444	444	444	444	0
460	20241007	105500	16414037	444	444	444	444	0
461	20241007	105400	16414037	444	444	444	444	0
462	20241007	105300	16414037	444	444	444	444	103
463	20241007	105200	16368305	444	444	444	444	0
464	20241007	105100	16368305	444	444	444	444	0
465	20241007	105000	16368305	444	444	444	444	56
466	20241007	104900	16343441	445	445	445	445	0
467	20241007	104800	16343441	445	445	445	445	5
468	20241007	104700	16341216	445	445	445	445	0
469	20241007	104600	16341216	445	445	445	445	0
470	20241007	104500	16341216	445	445	445	445	0
471	20241007	104400	16341216	445	445	445	445	0
472	20241007	104300	16341216	445	445	445	445	0
473	20241007	104200	16341216	445	445	445	445	0
474	20241007	104100	16341216	445	445	445	445	54
475	20241007	104000	16317186	445	445	445	445	1
476	20241007	103900	16316741	445	445	445	445	1
477	20241007	103800	16316296	445	445	445	445	0
478	20241007	103700	16316296	445	445	445	445	0
479	20241007	103600	16316296	445	445	445	445	52
480	20241007	103500	16293156	445	445	445	445	0
481	20241007	103400	16293156	445	445	445	445	4
482	20241007	103300	16291376	445	445	445	445	0
483	20241007	103200	16291376	445	445	445	445	0
484	20241007	103100	16291376	445	445	445	445	52
485	20241007	103000	16268236	444	444	444	444	1
486	20241007	102900	16267792	445	445	445	445	0
487	20241007	102800	16267792	445	445	445	445	0
488	20241007	102700	16267792	445	445	445	445	1000
489	20241007	102600	15822792	445	445	445	445	5
490	20241007	102500	15820567	445	445	445	445	0
491	20241007	102400	15820567	445	445	445	445	0
492	20241007	102300	15820567	445	445	445	445	0
493	20241007	102200	15820567	445	444	445	444	1000
494	20241007	102100	15375577	443	443	443	443	1
495	20241007	102000	15375134	442	442	442	442	681
496	20241007	101900	15074132	442	442	442	442	302
497	20241007	101800	14940648	442	442	442	442	0
498	20241007	101700	14940648	442	442	442	442	2
499	20241007	101600	14939764	442	442	442	442	1000
500	20241007	101500	14497764	442	442	442	442	0
501	20241007	101400	14497764	442	442	442	442	1000
502	20241007	101300	14055764	442	442	442	442	53
503	20241007	101200	14032338	442	442	442	442	0
504	20241007	101100	14032338	442	442	442	442	44
505	20241007	101000	14012890	442	442	442	441	22
506	20241007	100900	14003168	442	442	442	442	8
507	20241007	100800	13999632	441	446	446	441	25016
508	20241007	100700	2923609	445	445	445	445	3374
509	20241007	100600	1422179	445	445	445	445	6
510	20241007	100500	1419509	445	445	445	445	0
511	20241007	100400	1419509	445	445	445	445	27
512	20241007	100300	1407494	445	445	445	445	104
513	20241007	100200	1361214	445	445	445	445	10
514	20241007	100100	1356764	445	445	445	445	10
515	20241007	100000	1352314	445	445	445	445	5
516	20241007	095900	1350089	445	445	445	445	0
517	20241007	095800	1350089	445	445	445	445	0
518	20241007	095700	1350089	445	445	445	445	51
519	20241007	095600	1327394	445	445	445	445	0
520	20241007	095500	1327394	445	445	445	445	51
521	20241007	095400	1304699	445	445	445	445	0
522	20241007	095300	1304699	445	445	445	445	0
523	20241007	095200	1304699	445	445	445	445	0
524	20241007	095100	1304699	445	445	445	445	1
525	20241007	095000	1304254	445	444	445	444	2
526	20241007	094900	1303365	445	445	445	445	0
527	20241007	094800	1303365	445	445	445	445	2
528	20241007	094700	1302475	445	445	445	445	0
529	20241007	094600	1302475	445	444	445	444	83
530	20241007	094500	1265571	444	444	444	444	0
531	20241007	094400	1265571	444	444	444	444	8
532	20241007	094300	1262019	445	445	445	445	100
533	20241007	094200	1217519	445	445	445	445	0
534	20241007	094100	1217519	445	445	445	445	104
535	20241007	094000	1171239	445	445	445	445	202
536	20241007	093900	1081349	445	445	445	445	16
537	20241007	093800	1074229	445	445	445	445	6
538	20241007	093700	1071559	445	445	445	445	1
539	20241007	093600	1071114	445	445	445	445	0
540	20241007	093500	1071114	445	445	445	445	6
541	20241007	093400	1068444	445	445	445	445	8
542	20241007	093300	1064884	445	447	447	445	13
543	20241007	093200	1059077	446	446	446	446	1
544	20241007	093100	1058631	446	445	447	445	29
545	20241007	093000	1045713	444	444	444	444	1
546	20241007	092900	1045269	445	445	445	445	0
547	20241007	092800	1045269	445	445	445	445	52
548	20241007	092700	1022129	446	446	446	446	0
549	20241007	092600	1022129	446	446	446	446	1
550	20241007	092500	1021683	445	445	446	444	1017
551	20241007	092400	568120	446	446	446	446	2
552	20241007	092300	567228	445	445	445	445	54
553	20241007	092200	543198	445	445	445	445	75
554	20241007	092100	509823	445	445	445	445	4
555	20241007	092000	508043	445	445	445	445	1
556	20241007	091900	507598	445	445	445	445	2
557	20241007	091800	506708	445	445	445	445	0
558	20241007	091700	506708	445	445	445	445	0
559	20241007	091600	506708	445	444	445	444	339
560	20241007	091500	356135	444	444	444	444	0
561	20241007	091400	356135	444	444	444	444	0
562	20241007	091300	356135	444	444	444	444	0
563	20241007	091200	356135	444	444	444	444	0
564	20241007	091100	356135	444	444	444	444	0
565	20241007	091000	356135	444	444	444	444	0
566	20241007	090900	356135	444	444	444	444	1
567	20241007	090800	355691	441	441	441	441	0
568	20241007	090700	355691	441	441	441	441	0
569	20241007	090600	355691	441	441	441	441	500
570	20241007	090500	135191	445	445	445	445	18
571	20241007	090400	127181	445	443	445	443	220
572	20241007	090300	29676	443	443	443	443	0
573	20241007	090200	29676	443	442	443	442	12
574	20241007	090100	24365	443	443	443	443	0
575	20241007	090000	24365	443	443	443	443	55