KissMeData/044480/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	192900	40800734	655	655	655	655	769
3	20241014	192800	40800734	655	655	655	655	0
4	20241014	192700	40800734	655	655	655	655	0
5	20241014	192600	40800734	655	655	655	655	0
6	20241014	192500	40800734	655	655	655	655	0
7	20241014	192400	40800734	655	655	655	655	0
8	20241014	192300	40800734	655	655	655	655	0
9	20241014	192200	40800734	655	655	655	655	0
10	20241014	192100	40800734	655	655	655	655	0
11	20241014	192000	40800734	655	655	655	655	0
12	20241014	191900	40800734	655	655	655	655	0
13	20241014	191800	40800734	655	655	655	655	0
14	20241014	191700	40800734	655	655	655	655	0
15	20241014	191600	40800734	655	655	655	655	0
16	20241014	191500	40800734	655	655	655	655	0
17	20241014	191400	40800734	655	655	655	655	0
18	20241014	191300	40800734	655	655	655	655	0
19	20241014	191200	40800734	655	655	655	655	0
20	20241014	191100	40800734	655	655	655	655	0
21	20241014	191000	40800734	655	655	655	655	0
22	20241014	190900	40800734	655	655	655	655	0
23	20241014	190800	40800734	655	655	655	655	0
24	20241014	190700	40800734	655	655	655	655	0
25	20241014	190600	40800734	655	655	655	655	0
26	20241014	190500	40800734	655	655	655	655	0
27	20241014	190400	40800734	655	655	655	655	0
28	20241014	190300	40800734	655	655	655	655	0
29	20241014	190200	40800734	655	655	655	655	0
30	20241014	190100	40800734	655	655	655	655	0
31	20241014	190000	40800734	655	655	655	655	0
32	20241014	185900	40800734	655	655	655	655	769
33	20241014	185800	40800734	655	655	655	655	0
34	20241014	185700	40800734	655	655	655	655	0
35	20241014	185600	40800734	655	655	655	655	0
36	20241014	185500	40800734	655	655	655	655	0
37	20241014	185400	40800734	655	655	655	655	0
38	20241014	185300	40800734	655	655	655	655	0
39	20241014	185200	40800734	655	655	655	655	0
40	20241014	185100	40800734	655	655	655	655	0
41	20241014	185000	40800734	655	655	655	655	0
42	20241014	184900	40800734	655	655	655	655	0
43	20241014	184800	40800734	655	655	655	655	0
44	20241014	184700	40800734	655	655	655	655	0
45	20241014	184600	40800734	655	655	655	655	0
46	20241014	184500	40800734	655	655	655	655	0
47	20241014	184400	40800734	655	655	655	655	0
48	20241014	184300	40800734	655	655	655	655	0
49	20241014	184200	40800734	655	655	655	655	0
50	20241014	184100	40800734	655	655	655	655	0
51	20241014	184000	40800734	655	655	655	655	0
52	20241014	183900	40800734	655	655	655	655	0
53	20241014	183800	40800734	655	655	655	655	0
54	20241014	183700	40800734	655	655	655	655	0
55	20241014	183600	40800734	655	655	655	655	0
56	20241014	183500	40800734	655	655	655	655	0
57	20241014	183400	40800734	655	655	655	655	0
58	20241014	183300	40800734	655	655	655	655	0
59	20241014	183200	40800734	655	655	655	655	0
60	20241014	183100	40800734	655	655	655	655	0
61	20241014	183000	40800734	655	655	655	655	0
62	20241014	182900	40800734	655	655	655	655	769
63	20241014	182800	40800734	655	655	655	655	0
64	20241014	182700	40800734	655	655	655	655	0
65	20241014	182600	40800734	655	655	655	655	0
66	20241014	182500	40800734	655	655	655	655	0
67	20241014	182400	40800734	655	655	655	655	0
68	20241014	182300	40800734	655	655	655	655	0
69	20241014	182200	40800734	655	655	655	655	0
70	20241014	182100	40800734	655	655	655	655	0
71	20241014	182000	40800734	655	655	655	655	0
72	20241014	181900	40800734	655	655	655	655	0
73	20241014	181800	40800734	655	655	655	655	0
74	20241014	181700	40800734	655	655	655	655	0
75	20241014	181600	40800734	655	655	655	655	0
76	20241014	181500	40800734	655	655	655	655	0
77	20241014	181400	40800734	655	655	655	655	0
78	20241014	181300	40800734	655	655	655	655	0
79	20241014	181200	40800734	655	655	655	655	0
80	20241014	181100	40800734	655	655	655	655	0
81	20241014	181000	40800734	655	655	655	655	0
82	20241014	180900	40800734	655	655	655	655	0
83	20241014	180800	40800734	655	655	655	655	0
84	20241014	180700	40800734	655	655	655	655	0
85	20241014	180600	40800734	655	655	655	655	0
86	20241014	180500	40800734	655	655	655	655	0
87	20241014	180400	40800734	655	655	655	655	0
88	20241014	180300	40800734	655	655	655	655	0
89	20241014	180200	40800734	655	655	655	655	0
90	20241014	180100	40800734	655	655	655	655	0
91	20241014	180000	40800734	655	655	655	655	0
92	20241014	175900	40800734	655	655	655	655	769
93	20241014	175800	40800734	655	655	655	655	0
94	20241014	175700	40800734	655	655	655	655	0
95	20241014	175600	40800734	655	655	655	655	0
96	20241014	175500	40800734	655	655	655	655	0
97	20241014	175400	40800734	655	655	655	655	0
98	20241014	175300	40800734	655	655	655	655	0
99	20241014	175200	40800734	655	655	655	655	0
100	20241014	175100	40800734	655	655	655	655	0
101	20241014	175000	40800734	655	655	655	655	0
102	20241014	174900	40800734	655	655	655	655	0
103	20241014	174800	40800734	655	655	655	655	0
104	20241014	174700	40800734	655	655	655	655	0
105	20241014	174600	40800734	655	655	655	655	0
106	20241014	174500	40800734	655	655	655	655	0
107	20241014	174400	40800734	655	655	655	655	0
108	20241014	174300	40800734	655	655	655	655	0
109	20241014	174200	40800734	655	655	655	655	0
110	20241014	174100	40800734	655	655	655	655	0
111	20241014	174000	40800734	655	655	655	655	0
112	20241014	173900	40800734	655	655	655	655	0
113	20241014	173800	40800734	655	655	655	655	0
114	20241014	173700	40800734	655	655	655	655	0
115	20241014	173600	40800734	655	655	655	655	0
116	20241014	173500	40800734	655	655	655	655	0
117	20241014	173400	40800734	655	655	655	655	0
118	20241014	173300	40800734	655	655	655	655	0
119	20241014	173200	40800734	655	655	655	655	0
120	20241014	173100	40800734	655	655	655	655	0
121	20241014	173000	40800734	655	655	655	655	0
122	20241014	172900	40800734	655	655	655	655	769
123	20241014	172800	40800734	655	655	655	655	0
124	20241014	172700	40800734	655	655	655	655	0
125	20241014	172600	40800734	655	655	655	655	0
126	20241014	172500	40800734	655	655	655	655	0
127	20241014	172400	40800734	655	655	655	655	0
128	20241014	172300	40800734	655	655	655	655	0
129	20241014	172200	40800734	655	655	655	655	0
130	20241014	172100	40800734	655	655	655	655	0
131	20241014	172000	40800734	655	655	655	655	0
132	20241014	171900	40800734	655	655	655	655	0
133	20241014	171800	40800734	655	655	655	655	0
134	20241014	171700	40800734	655	655	655	655	0
135	20241014	171600	40800734	655	655	655	655	0
136	20241014	171500	40800734	655	655	655	655	0
137	20241014	171400	40800734	655	655	655	655	0
138	20241014	171300	40800734	655	655	655	655	0
139	20241014	171200	40800734	655	655	655	655	0
140	20241014	171100	40800734	655	655	655	655	0
141	20241014	171000	40800734	655	655	655	655	0
142	20241014	170900	40800734	655	655	655	655	0
143	20241014	170800	40800734	655	655	655	655	0
144	20241014	170700	40800734	655	655	655	655	0
145	20241014	170600	40800734	655	655	655	655	0
146	20241014	170500	40800734	655	655	655	655	0
147	20241014	170400	40800734	655	655	655	655	0
148	20241014	170300	40800734	655	655	655	655	0
149	20241014	170200	40800734	655	655	655	655	0
150	20241014	170100	40800734	655	655	655	655	0
151	20241014	170000	40800734	655	655	655	655	0
152	20241014	165900	40800734	655	655	655	655	769
153	20241014	165800	40800734	655	655	655	655	0
154	20241014	165700	40800734	655	655	655	655	0
155	20241014	165600	40800734	655	655	655	655	0
156	20241014	165500	40800734	655	655	655	655	0
157	20241014	165400	40800734	655	655	655	655	0
158	20241014	165300	40800734	655	655	655	655	0
159	20241014	165200	40800734	655	655	655	655	0
160	20241014	165100	40800734	655	655	655	655	0
161	20241014	165000	40800734	655	655	655	655	0
162	20241014	164900	40800734	655	655	655	655	0
163	20241014	164800	40800734	655	655	655	655	0
164	20241014	164700	40800734	655	655	655	655	0
165	20241014	164600	40800734	655	655	655	655	0
166	20241014	164500	40800734	655	655	655	655	0
167	20241014	164400	40800734	655	655	655	655	0
168	20241014	164300	40800734	655	655	655	655	0
169	20241014	164200	40800734	655	655	655	655	0
170	20241014	164100	40800734	655	655	655	655	0
171	20241014	164000	40800734	655	655	655	655	0
172	20241014	163900	40800734	655	655	655	655	0
173	20241014	163800	40800734	655	655	655	655	0
174	20241014	163700	40800734	655	655	655	655	0
175	20241014	163600	40800734	655	655	655	655	0
176	20241014	163500	40800734	655	655	655	655	0
177	20241014	163400	40800734	655	655	655	655	0
178	20241014	163300	40800734	655	655	655	655	0
179	20241014	163200	40800734	655	655	655	655	0
180	20241014	163100	40800734	655	655	655	655	0
181	20241014	163000	40800734	655	655	655	655	0
182	20241014	162900	40800734	655	655	655	655	769
183	20241014	162800	40800734	655	655	655	655	0
184	20241014	162700	40800734	655	655	655	655	0
185	20241014	162600	40800734	655	655	655	655	0
186	20241014	162500	40800734	655	655	655	655	0
187	20241014	162400	40800734	655	655	655	655	0
188	20241014	162300	40800734	655	655	655	655	0
189	20241014	162200	40800734	655	655	655	655	0
190	20241014	162100	40800734	655	655	655	655	0
191	20241014	162000	40800734	655	655	655	655	0
192	20241014	161900	40800734	655	655	655	655	0
193	20241014	161800	40800734	655	655	655	655	0
194	20241014	161700	40800734	655	655	655	655	0
195	20241014	161600	40800734	655	655	655	655	0
196	20241014	161500	40800734	655	655	655	655	0
197	20241014	161400	40800734	655	655	655	655	0
198	20241014	161300	40800734	655	655	655	655	0
199	20241014	161200	40800734	655	655	655	655	0
200	20241014	161100	40800734	655	655	655	655	0
201	20241014	161000	40800734	655	655	655	655	0
202	20241014	160900	40800734	655	655	655	655	0
203	20241014	160800	40800734	655	655	655	655	0
204	20241014	160700	40800734	655	655	655	655	0
205	20241014	160600	40800734	655	655	655	655	0
206	20241014	160500	40800734	655	655	655	655	0
207	20241014	160400	40800734	655	655	655	655	0
208	20241014	160300	40800734	655	655	655	655	0
209	20241014	160200	40800734	655	655	655	655	0
210	20241014	160100	40800734	655	655	655	655	0
211	20241014	160000	40800734	655	655	655	655	0
212	20241014	155900	40800734	655	655	655	655	769
213	20241014	155800	40800734	655	655	655	655	0
214	20241014	155700	40800734	655	655	655	655	0
215	20241014	155600	40800734	655	655	655	655	0
216	20241014	155500	40800734	655	655	655	655	0
217	20241014	155400	40800734	655	655	655	655	0
218	20241014	155300	40800734	655	655	655	655	0
219	20241014	155200	40800734	655	655	655	655	0
220	20241014	155100	40800734	655	655	655	655	0
221	20241014	155000	40800734	655	655	655	655	0
222	20241014	154900	40800734	655	655	655	655	0
223	20241014	154800	40800734	655	655	655	655	0
224	20241014	154700	40800734	655	655	655	655	0
225	20241014	154600	40800734	655	655	655	655	0
226	20241014	154500	40800734	655	655	655	655	0
227	20241014	154400	40800734	655	655	655	655	0
228	20241014	154300	40800734	655	655	655	655	0
229	20241014	154200	40800734	655	655	655	655	0
230	20241014	154100	40800734	655	655	655	655	0
231	20241014	154000	40800734	655	655	655	655	0
232	20241014	153900	40800734	655	655	655	655	0
233	20241014	153800	40800734	655	655	655	655	0
234	20241014	153700	40800734	655	655	655	655	0
235	20241014	153600	40800734	655	655	655	655	0
236	20241014	153500	40800734	655	655	655	655	0
237	20241014	153400	40800734	655	655	655	655	0
238	20241014	153300	40800734	655	655	655	655	0
239	20241014	153200	40800734	655	655	655	655	0
240	20241014	153100	40800734	655	655	655	655	0
241	20241014	153000	40800734	655	655	655	655	769
242	20241014	152900	40297039	655	655	655	655	0
243	20241014	152800	40297039	655	655	655	655	0
244	20241014	152700	40297039	655	655	655	655	0
245	20241014	152600	40297039	655	655	655	655	0
246	20241014	152500	40297039	655	655	655	655	0
247	20241014	152400	40297039	655	655	655	655	0
248	20241014	152300	40297039	655	655	655	655	0
249	20241014	152200	40297039	655	655	655	655	0
250	20241014	152100	40297039	655	655	655	655	0
251	20241014	152000	40297039	655	655	655	655	0
252	20241014	151900	40297039	655	655	655	655	820
253	20241014	151800	39759939	656	656	656	656	0
254	20241014	151700	39759939	656	656	656	655	3
255	20241014	151600	39757972	655	655	655	655	0
256	20241014	151500	39757972	655	655	655	655	0
257	20241014	151400	39757972	655	655	655	655	0
258	20241014	151300	39757972	655	655	655	655	0
259	20241014	151200	39757972	655	654	655	654	185
260	20241014	151100	39636800	655	655	655	655	0
261	20241014	151000	39636800	655	655	655	655	0
262	20241014	150900	39636800	655	655	655	655	0
263	20241014	150800	39636800	655	655	655	655	0
264	20241014	150700	39636800	655	655	655	655	0
265	20241014	150600	39636800	655	655	655	655	0
266	20241014	150500	39636800	655	655	655	655	0
267	20241014	150400	39636800	655	655	655	655	0
268	20241014	150300	39636800	655	655	655	655	0
269	20241014	150200	39636800	655	655	655	655	0
270	20241014	150100	39636800	655	655	655	655	0
271	20241014	150000	39636800	655	655	655	655	0
272	20241014	145900	39636800	655	655	655	655	0
273	20241014	145800	39636800	655	655	655	655	0
274	20241014	145700	39636800	655	655	655	655	0
275	20241014	145600	39636800	655	655	655	655	0
276	20241014	145500	39636800	655	655	655	655	0
277	20241014	145400	39636800	655	655	655	655	0
278	20241014	145300	39636800	655	655	655	655	0
279	20241014	145200	39636800	655	655	655	655	0
280	20241014	145100	39636800	655	655	655	655	0
281	20241014	145000	39636800	655	655	655	655	0
282	20241014	144900	39636800	655	655	655	655	0
283	20241014	144800	39636800	655	655	655	655	0
284	20241014	144700	39636800	655	655	655	655	0
285	20241014	144600	39636800	655	655	655	655	0
286	20241014	144500	39636800	655	655	655	655	1
287	20241014	144400	39636145	655	655	655	655	3
288	20241014	144300	39634180	655	655	655	655	0
289	20241014	144200	39634180	655	655	655	655	0
290	20241014	144100	39634180	655	655	655	655	1390
291	20241014	144000	38723730	655	655	655	655	136
292	20241014	143900	38634650	655	655	655	655	3
293	20241014	143800	38632685	654	654	654	654	0
294	20241014	143700	38632685	654	654	654	654	0
295	20241014	143600	38632685	654	654	654	654	0
296	20241014	143500	38632685	654	654	654	654	0
297	20241014	143400	38632685	654	654	654	654	0
298	20241014	143300	38632685	654	654	654	654	55
299	20241014	143200	38596715	654	654	654	654	0
300	20241014	143100	38596715	654	654	654	654	1018
301	20241014	143000	37930943	654	654	654	654	0
302	20241014	142900	37930943	654	654	654	654	0
303	20241014	142800	37930943	654	654	654	654	0
304	20241014	142700	37930943	654	654	654	654	0
305	20241014	142600	37930943	654	654	654	654	0
306	20241014	142500	37930943	654	654	654	654	100
307	20241014	142400	37865543	654	654	654	654	0
308	20241014	142300	37865543	654	654	654	654	0
309	20241014	142200	37865543	654	654	654	654	356
310	20241014	142100	37632719	654	654	654	654	0
311	20241014	142000	37632719	654	654	654	654	0
312	20241014	141900	37632719	654	654	654	654	0
313	20241014	141800	37632719	654	654	654	654	0
314	20241014	141700	37632719	654	654	654	654	0
315	20241014	141600	37632719	654	654	654	654	0
316	20241014	141500	37632719	654	654	654	654	0
317	20241014	141400	37632719	654	654	654	654	2
318	20241014	141300	37631411	654	654	654	654	0
319	20241014	141200	37631411	654	654	654	654	0
320	20241014	141100	37631411	654	654	654	654	0
321	20241014	141000	37631411	654	654	654	654	0
322	20241014	140900	37631411	654	654	654	654	0
323	20241014	140800	37631411	654	654	654	654	0
324	20241014	140700	37631411	654	654	654	654	91
325	20241014	140600	37571897	654	654	654	654	0
326	20241014	140500	37571897	654	654	654	654	0
327	20241014	140400	37571897	654	654	654	654	65
328	20241014	140300	37529387	654	654	654	654	288
329	20241014	140200	37341035	654	654	654	654	178
330	20241014	140100	37224623	654	654	654	654	243
331	20241014	140000	37065701	654	654	654	654	2192
332	20241014	135900	35632133	654	654	654	654	0
333	20241014	135800	35632133	654	654	654	654	0
334	20241014	135700	35632133	654	654	654	654	0
335	20241014	135600	35632133	654	654	654	654	131
336	20241014	135500	35546459	654	654	654	654	0
337	20241014	135400	35546459	654	643	654	643	1700
338	20241014	135300	34452409	642	642	642	642	1
339	20241014	135200	34451767	641	641	641	641	0
340	20241014	135100	34451767	641	641	641	641	0
341	20241014	135000	34451767	641	641	641	641	0
342	20241014	134900	34451767	641	641	641	641	0
343	20241014	134800	34451767	641	641	641	641	0
344	20241014	134700	34451767	641	641	641	641	0
345	20241014	134600	34451767	641	641	641	641	0
346	20241014	134500	34451767	641	641	641	641	1857
347	20241014	134400	33261430	636	636	636	636	0
348	20241014	134300	33261430	636	636	636	636	0
349	20241014	134200	33261430	636	636	636	636	0
350	20241014	134100	33261430	636	636	636	636	0
351	20241014	134000	33261430	636	636	636	636	0
352	20241014	133900	33261430	636	636	636	636	0
353	20241014	133800	33261430	636	636	636	636	0
354	20241014	133700	33261430	636	636	636	636	0
355	20241014	133600	33261430	636	636	636	636	0
356	20241014	133500	33261430	636	636	636	636	0
357	20241014	133400	33261430	636	636	636	636	0
358	20241014	133300	33261430	636	636	636	636	0
359	20241014	133200	33261430	636	636	636	636	0
360	20241014	133100	33261430	636	636	636	636	0
361	20241014	133000	33261430	636	636	636	636	0
362	20241014	132900	33261430	636	636	636	636	0
363	20241014	132800	33261430	636	641	641	636	172
364	20241014	132700	33151958	641	641	641	641	8
365	20241014	132600	33146830	636	636	636	636	918
366	20241014	132500	32562982	636	636	636	636	0
367	20241014	132400	32562982	636	636	636	636	0
368	20241014	132300	32562982	636	636	636	636	0
369	20241014	132200	32562982	636	636	636	636	0
370	20241014	132100	32562982	636	636	636	636	468
371	20241014	132000	32265334	636	636	636	636	0
372	20241014	131900	32265334	636	636	636	636	29
373	20241014	131800	32246890	637	637	637	637	0
374	20241014	131700	32246890	637	637	637	637	12
375	20241014	131600	32239246	642	642	642	642	0
376	20241014	131500	32239246	642	642	642	642	0
377	20241014	131400	32239246	642	642	642	642	100
378	20241014	131300	32175046	636	636	636	636	0
379	20241014	131200	32175046	636	636	636	636	0
380	20241014	131100	32175046	636	641	641	636	1924
381	20241014	131000	30948575	647	647	647	647	0
382	20241014	130900	30948575	647	647	647	647	0
383	20241014	130800	30948575	647	647	647	647	0
384	20241014	130700	30948575	647	647	647	647	0
385	20241014	130600	30948575	647	647	647	647	0
386	20241014	130500	30948575	647	647	647	647	0
387	20241014	130400	30948575	647	647	647	647	0
388	20241014	130300	30948575	647	647	647	647	0
389	20241014	130200	30948575	647	647	647	647	1
390	20241014	130100	30947928	641	641	641	641	0
391	20241014	130000	30947928	641	641	641	641	0
392	20241014	125900	30947928	641	641	641	641	0
393	20241014	125800	30947928	641	641	641	641	0
394	20241014	125700	30947928	641	641	641	641	0
395	20241014	125600	30947928	641	641	641	641	0
396	20241014	125500	30947928	641	641	641	641	0
397	20241014	125400	30947928	641	641	641	641	0
398	20241014	125300	30947928	641	641	641	641	0
399	20241014	125200	30947928	641	641	641	641	0
400	20241014	125100	30947928	641	641	641	641	0
401	20241014	125000	30947928	641	641	641	641	0
402	20241014	124900	30947928	641	641	641	641	0
403	20241014	124800	30947928	641	641	641	641	0
404	20241014	124700	30947928	641	641	641	641	0
405	20241014	124600	30947928	641	641	641	641	0
406	20241014	124500	30947928	641	641	641	641	0
407	20241014	124400	30947928	641	641	641	641	0
408	20241014	124300	30947928	641	641	641	641	0
409	20241014	124200	30947928	641	641	641	641	92
410	20241014	124100	30888956	647	647	647	647	0
411	20241014	124000	30888956	647	647	647	647	0
412	20241014	123900	30888956	647	647	647	647	0
413	20241014	123800	30888956	647	647	647	647	0
414	20241014	123700	30888956	647	647	647	647	100
415	20241014	123600	30824256	647	647	647	647	0
416	20241014	123500	30824256	647	647	647	647	0
417	20241014	123400	30824256	647	647	647	647	0
418	20241014	123300	30824256	647	647	647	647	0
419	20241014	123200	30824256	647	647	647	647	0
420	20241014	123100	30824256	647	647	647	647	0
421	20241014	123000	30824256	647	647	647	647	0
422	20241014	122900	30824256	647	647	647	647	0
423	20241014	122800	30824256	647	647	647	647	0
424	20241014	122700	30824256	647	647	647	647	0
425	20241014	122600	30824256	647	647	647	647	0
426	20241014	122500	30824256	647	647	647	647	0
427	20241014	122400	30824256	647	647	647	647	0
428	20241014	122300	30824256	647	647	647	647	0
429	20241014	122200	30824256	647	647	647	647	0
430	20241014	122100	30824256	647	647	647	647	0
431	20241014	122000	30824256	647	647	647	647	0
432	20241014	121900	30824256	647	647	647	647	0
433	20241014	121800	30824256	647	647	647	647	0
434	20241014	121700	30824256	647	647	647	647	0
435	20241014	121600	30824256	647	643	647	643	37
436	20241014	121500	30800461	646	646	646	646	0
437	20241014	121400	30800461	646	646	646	646	0
438	20241014	121300	30800461	646	646	646	646	0
439	20241014	121200	30800461	646	646	646	646	0
440	20241014	121100	30800461	646	646	646	646	0
441	20241014	121000	30800461	646	644	647	644	312
442	20241014	120900	30598606	643	643	643	643	0
443	20241014	120800	30598606	643	642	643	642	220
444	20241014	120700	30457365	641	641	641	641	0
445	20241014	120600	30457365	641	641	641	641	0
446	20241014	120500	30457365	641	641	641	641	0
447	20241014	120400	30457365	641	641	641	641	0
448	20241014	120300	30457365	641	641	641	641	0
449	20241014	120200	30457365	641	641	641	641	0
450	20241014	120100	30457365	641	641	641	641	2
451	20241014	120000	30456083	641	641	641	641	32
452	20241014	115900	30435571	635	635	635	635	0
453	20241014	115800	30435571	635	635	635	635	0
454	20241014	115700	30435571	635	635	635	635	0
455	20241014	115600	30435571	635	644	644	635	7627
456	20241014	115500	25581780	645	645	645	645	0
457	20241014	115400	25581780	645	645	645	645	0
458	20241014	115300	25581780	645	645	645	645	0
459	20241014	115200	25581780	645	645	645	645	0
460	20241014	115100	25581780	645	645	645	645	0
461	20241014	115000	25581780	645	645	645	645	0
462	20241014	114900	25581780	645	645	645	645	0
463	20241014	114800	25581780	645	645	645	645	0
464	20241014	114700	25581780	645	647	647	645	200
465	20241014	114600	25452669	647	647	647	647	1
466	20241014	114500	25452022	648	648	648	648	50
467	20241014	114400	25419622	648	648	648	648	0
468	20241014	114300	25419622	648	648	648	648	100
469	20241014	114200	25354822	647	647	647	647	80
470	20241014	114100	25303062	647	648	648	647	220
471	20241014	114000	25160522	648	648	648	648	0
472	20241014	113900	25160522	648	648	648	648	0
473	20241014	113800	25160522	648	648	648	648	0
474	20241014	113700	25160522	648	648	648	648	0
475	20241014	113600	25160522	648	648	648	648	0
476	20241014	113500	25160522	648	648	648	648	0
477	20241014	113400	25160522	648	648	648	648	0
478	20241014	113300	25160522	648	648	648	648	0
479	20241014	113200	25160522	648	648	648	648	0
480	20241014	113100	25160522	648	648	648	648	0
481	20241014	113000	25160522	648	648	648	648	0
482	20241014	112900	25160522	648	648	648	648	0
483	20241014	112800	25160522	648	648	648	648	0
484	20241014	112700	25160522	648	648	648	648	0
485	20241014	112600	25160522	648	648	648	648	0
486	20241014	112500	25160522	648	648	648	648	0
487	20241014	112400	25160522	648	648	648	648	0
488	20241014	112300	25160522	648	648	648	648	0
489	20241014	112200	25160522	648	648	648	648	0
490	20241014	112100	25160522	648	648	648	648	0
491	20241014	112000	25160522	648	648	648	648	0
492	20241014	111900	25160522	648	649	649	648	323
493	20241014	111800	24951217	653	653	653	653	0
494	20241014	111700	24951217	653	653	653	653	0
495	20241014	111600	24951217	653	653	653	653	0
496	20241014	111500	24951217	653	653	653	653	0
497	20241014	111400	24951217	653	653	653	653	10
498	20241014	111300	24944687	650	650	650	650	0
499	20241014	111200	24944687	650	650	650	650	0
500	20241014	111100	24944687	650	650	650	650	0
501	20241014	111000	24944687	650	650	650	650	0
502	20241014	110900	24944687	650	650	650	650	0
503	20241014	110800	24944687	650	650	650	650	0
504	20241014	110700	24944687	650	650	650	650	0
505	20241014	110600	24944687	650	650	650	650	0
506	20241014	110500	24944687	650	650	650	650	0
507	20241014	110400	24944687	650	649	650	649	1200
508	20241014	110300	24164887	647	647	647	647	0
509	20241014	110200	24164887	647	647	647	647	0
510	20241014	110100	24164887	647	648	648	647	384
511	20241014	110000	23916061	648	648	648	648	8
512	20241014	105900	23910877	649	649	649	649	0
513	20241014	105800	23910877	649	649	649	649	359
514	20241014	105700	23677886	650	650	650	650	0
515	20241014	105600	23677886	650	649	650	649	1016
516	20241014	105500	23018486	650	651	651	650	6526
517	20241014	105400	18770061	652	652	652	652	0
518	20241014	105300	18770061	652	652	652	652	0
519	20241014	105200	18770061	652	652	652	652	4
520	20241014	105100	18767453	652	653	653	652	151
521	20241014	105000	18668864	653	653	653	653	667
522	20241014	104900	18233313	653	653	653	653	880
523	20241014	104800	17658673	655	655	655	655	0
524	20241014	104700	17658673	655	655	655	655	0
525	20241014	104600	17658673	655	655	655	655	0
526	20241014	104500	17658673	655	655	655	655	888
527	20241014	104400	17077033	655	655	655	655	0
528	20241014	104300	17077033	655	655	655	655	0
529	20241014	104200	17077033	655	655	655	655	0
530	20241014	104100	17077033	655	655	655	655	0
531	20241014	104000	17077033	655	655	655	655	0
532	20241014	103900	17077033	655	655	655	655	100
533	20241014	103800	17011533	656	656	656	656	0
534	20241014	103700	17011533	656	656	656	656	0
535	20241014	103600	17011533	656	656	656	656	0
536	20241014	103500	17011533	656	656	656	656	0
537	20241014	103400	17011533	656	656	656	656	0
538	20241014	103300	17011533	656	656	656	656	0
539	20241014	103200	17011533	656	656	656	656	0
540	20241014	103100	17011533	656	656	656	656	0
541	20241014	103000	17011533	656	656	656	656	0
542	20241014	102900	17011533	656	656	656	656	0
543	20241014	102800	17011533	656	656	656	656	0
544	20241014	102700	17011533	656	656	656	656	0
545	20241014	102600	17011533	656	656	656	656	0
546	20241014	102500	17011533	656	654	656	654	2
547	20241014	102400	17010223	652	652	652	652	0
548	20241014	102300	17010223	652	652	652	652	0
549	20241014	102200	17010223	652	652	652	652	0
550	20241014	102100	17010223	652	652	652	652	0
551	20241014	102000	17010223	652	652	652	652	0
552	20241014	101900	17010223	652	652	652	652	0
553	20241014	101800	17010223	652	652	652	652	0
554	20241014	101700	17010223	652	652	652	652	0
555	20241014	101600	17010223	652	652	652	652	0
556	20241014	101500	17010223	652	652	652	652	0
557	20241014	101400	17010223	652	652	652	652	0
558	20241014	101300	17010223	652	652	652	652	0
559	20241014	101200	17010223	652	652	652	652	0
560	20241014	101100	17010223	652	652	652	652	0
561	20241014	101000	17010223	652	652	652	652	0
562	20241014	100900	17010223	652	652	652	652	0
563	20241014	100800	17010223	652	652	652	652	0
564	20241014	100700	17010223	652	652	652	652	0
565	20241014	100600	17010223	652	652	652	652	0
566	20241014	100500	17010223	652	652	652	652	0
567	20241014	100400	17010223	652	652	652	652	0
568	20241014	100300	17010223	652	652	652	652	0
569	20241014	100200	17010223	652	652	652	652	0
570	20241014	100100	17010223	652	652	652	652	0
571	20241014	100000	17010223	652	652	652	652	0
572	20241014	095900	17010223	652	652	652	652	0
573	20241014	095800	17010223	652	652	652	652	0
574	20241014	095700	17010223	652	652	652	652	0
575	20241014	095600	17010223	652	652	652	652	0
576	20241014	095500	17010223	652	652	652	652	0
577	20241014	095400	17010223	652	652	652	652	0
578	20241014	095300	17010223	652	652	652	652	0
579	20241014	095200	17010223	652	655	655	652	201
580	20241014	095100	16879068	654	652	654	652	3
581	20241014	095000	16877109	651	649	651	649	1010
582	20241014	094900	16220463	649	649	649	649	0
583	20241014	094800	16220463	649	649	649	649	0
584	20241014	094700	16220463	649	649	649	649	0
585	20241014	094600	16220463	649	649	649	649	0
586	20241014	094500	16220463	649	648	649	648	10
587	20241014	094400	16213974	647	647	647	645	1346
588	20241014	094300	15345753	647	647	647	647	0
589	20241014	094200	15345753	647	647	647	647	0
590	20241014	094100	15345753	647	647	647	647	0
591	20241014	094000	15345753	647	647	647	647	0
592	20241014	093900	15345753	647	647	647	647	8
593	20241014	093800	15340577	646	646	646	646	0
594	20241014	093700	15340577	646	645	646	645	13
595	20241014	093600	15332191	645	639	645	639	2440
596	20241014	093500	13764391	639	639	639	639	143
597	20241014	093400	13673014	639	640	640	639	2359
598	20241014	093300	12163820	640	640	640	640	0
599	20241014	093200	12163820	640	646	646	640	50
600	20241014	093100	12131799	647	647	647	647	100
601	20241014	093000	12067099	647	647	647	647	0
602	20241014	092900	12067099	647	647	647	647	1
603	20241014	092800	12066452	648	648	648	648	0
604	20241014	092700	12066452	648	648	648	648	0
605	20241014	092600	12066452	648	648	648	648	10
606	20241014	092500	12059972	648	648	648	648	0
607	20241014	092400	12059972	648	649	649	648	832
608	20241014	092300	11520660	650	654	658	649	310
609	20241014	092200	11319331	649	647	656	647	13
610	20241014	092100	11310869	646	640	646	640	4809
611	20241014	092000	8219460	639	639	639	639	0
612	20241014	091900	8219460	639	635	639	633	2510
613	20241014	091800	6630208	640	640	640	640	3
614	20241014	091700	6628288	640	640	640	640	20
615	20241014	091600	6615488	640	653	653	631	10167
616	20241014	091500	135487	654	654	654	654	0
617	20241014	091400	135487	654	654	654	654	0
618	20241014	091300	135487	654	654	654	654	2
619	20241014	091200	134179	660	660	660	660	0
620	20241014	091100	134179	660	660	660	660	1
621	20241014	091000	133519	657	657	657	657	1
622	20241014	090900	132862	660	660	660	660	0
623	20241014	090800	132862	660	660	660	660	0
624	20241014	090700	132862	660	660	660	660	0
625	20241014	090600	132862	660	660	660	660	0
626	20241014	090500	132862	660	660	660	660	0
627	20241014	090400	132862	660	660	660	660	41
628	20241014	090300	105802	660	660	660	660	1
629	20241014	090200	105142	660	660	660	660	0
630	20241014	090100	105142	660	655	660	655	2
631	20241014	090000	103827	653	653	653	653	159