KissMeData/054300/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	193700	24638628	498	498	498	498	849
3	20241028	193600	24638628	498	498	498	498	0
4	20241028	193500	24638628	498	498	498	498	0
5	20241028	193400	24638628	498	498	498	498	0
6	20241028	193300	24638628	498	498	498	498	0
7	20241028	193200	24638628	498	498	498	498	0
8	20241028	193100	24638628	498	498	498	498	0
9	20241028	193000	24638628	498	498	498	498	0
10	20241028	192900	24638628	498	498	498	498	0
11	20241028	192800	24638628	498	498	498	498	0
12	20241028	192700	24638628	498	498	498	498	0
13	20241028	192600	24638628	498	498	498	498	0
14	20241028	192500	24638628	498	498	498	498	0
15	20241028	192400	24638628	498	498	498	498	0
16	20241028	192300	24638628	498	498	498	498	0
17	20241028	192200	24638628	498	498	498	498	0
18	20241028	192100	24638628	498	498	498	498	0
19	20241028	192000	24638628	498	498	498	498	0
20	20241028	191900	24638628	498	498	498	498	0
21	20241028	191800	24638628	498	498	498	498	0
22	20241028	191700	24638628	498	498	498	498	0
23	20241028	191600	24638628	498	498	498	498	0
24	20241028	191500	24638628	498	498	498	498	0
25	20241028	191400	24638628	498	498	498	498	0
26	20241028	191300	24638628	498	498	498	498	0
27	20241028	191200	24638628	498	498	498	498	0
28	20241028	191100	24638628	498	498	498	498	0
29	20241028	191000	24638628	498	498	498	498	0
30	20241028	190900	24638628	498	498	498	498	0
31	20241028	190800	24638628	498	498	498	498	0
32	20241028	190700	24638628	498	498	498	498	849
33	20241028	190600	24638628	498	498	498	498	0
34	20241028	190500	24638628	498	498	498	498	0
35	20241028	190400	24638628	498	498	498	498	0
36	20241028	190300	24638628	498	498	498	498	0
37	20241028	190200	24638628	498	498	498	498	0
38	20241028	190100	24638628	498	498	498	498	0
39	20241028	190000	24638628	498	498	498	498	0
40	20241028	185900	24638628	498	498	498	498	0
41	20241028	185800	24638628	498	498	498	498	0
42	20241028	185700	24638628	498	498	498	498	0
43	20241028	185600	24638628	498	498	498	498	0
44	20241028	185500	24638628	498	498	498	498	0
45	20241028	185400	24638628	498	498	498	498	0
46	20241028	185300	24638628	498	498	498	498	0
47	20241028	185200	24638628	498	498	498	498	0
48	20241028	185100	24638628	498	498	498	498	0
49	20241028	185000	24638628	498	498	498	498	0
50	20241028	184900	24638628	498	498	498	498	0
51	20241028	184800	24638628	498	498	498	498	0
52	20241028	184700	24638628	498	498	498	498	0
53	20241028	184600	24638628	498	498	498	498	0
54	20241028	184500	24638628	498	498	498	498	0
55	20241028	184400	24638628	498	498	498	498	0
56	20241028	184300	24638628	498	498	498	498	0
57	20241028	184200	24638628	498	498	498	498	0
58	20241028	184100	24638628	498	498	498	498	0
59	20241028	184000	24638628	498	498	498	498	0
60	20241028	183900	24638628	498	498	498	498	0
61	20241028	183800	24638628	498	498	498	498	0
62	20241028	183700	24638628	498	498	498	498	849
63	20241028	183600	24638628	498	498	498	498	0
64	20241028	183500	24638628	498	498	498	498	0
65	20241028	183400	24638628	498	498	498	498	0
66	20241028	183300	24638628	498	498	498	498	0
67	20241028	183200	24638628	498	498	498	498	0
68	20241028	183100	24638628	498	498	498	498	0
69	20241028	183000	24638628	498	498	498	498	0
70	20241028	182900	24638628	498	498	498	498	0
71	20241028	182800	24638628	498	498	498	498	0
72	20241028	182700	24638628	498	498	498	498	0
73	20241028	182600	24638628	498	498	498	498	0
74	20241028	182500	24638628	498	498	498	498	0
75	20241028	182400	24638628	498	498	498	498	0
76	20241028	182300	24638628	498	498	498	498	0
77	20241028	182200	24638628	498	498	498	498	0
78	20241028	182100	24638628	498	498	498	498	0
79	20241028	182000	24638628	498	498	498	498	0
80	20241028	181900	24638628	498	498	498	498	0
81	20241028	181800	24638628	498	498	498	498	0
82	20241028	181700	24638628	498	498	498	498	0
83	20241028	181600	24638628	498	498	498	498	0
84	20241028	181500	24638628	498	498	498	498	0
85	20241028	181400	24638628	498	498	498	498	0
86	20241028	181300	24638628	498	498	498	498	0
87	20241028	181200	24638628	498	498	498	498	0
88	20241028	181100	24638628	498	498	498	498	0
89	20241028	181000	24638628	498	498	498	498	0
90	20241028	180900	24638628	498	498	498	498	0
91	20241028	180800	24638628	498	498	498	498	0
92	20241028	180700	24638628	498	498	498	498	849
93	20241028	180600	24638628	498	498	498	498	0
94	20241028	180500	24638628	498	498	498	498	0
95	20241028	180400	24638628	498	498	498	498	0
96	20241028	180300	24638628	498	498	498	498	0
97	20241028	180200	24638628	498	498	498	498	0
98	20241028	180100	24638628	498	498	498	498	0
99	20241028	180000	24638628	498	498	498	498	0
100	20241028	175900	24638628	498	498	498	498	0
101	20241028	175800	24638628	498	498	498	498	0
102	20241028	175700	24638628	498	498	498	498	0
103	20241028	175600	24638628	498	498	498	498	0
104	20241028	175500	24638628	498	498	498	498	0
105	20241028	175400	24638628	498	498	498	498	0
106	20241028	175300	24638628	498	498	498	498	0
107	20241028	175200	24638628	498	498	498	498	0
108	20241028	175100	24638628	498	498	498	498	0
109	20241028	175000	24638628	498	498	498	498	0
110	20241028	174900	24638628	498	498	498	498	0
111	20241028	174800	24638628	498	498	498	498	0
112	20241028	174700	24638628	498	498	498	498	0
113	20241028	174600	24638628	498	498	498	498	0
114	20241028	174500	24638628	498	498	498	498	0
115	20241028	174400	24638628	498	498	498	498	0
116	20241028	174300	24638628	498	498	498	498	0
117	20241028	174200	24638628	498	498	498	498	0
118	20241028	174100	24638628	498	498	498	498	0
119	20241028	174000	24638628	498	498	498	498	0
120	20241028	173900	24638628	498	498	498	498	0
121	20241028	173800	24638628	498	498	498	498	0
122	20241028	173700	24638628	498	498	498	498	849
123	20241028	173600	24638628	498	498	498	498	0
124	20241028	173500	24638628	498	498	498	498	0
125	20241028	173400	24638628	498	498	498	498	0
126	20241028	173300	24638628	498	498	498	498	0
127	20241028	173200	24638628	498	498	498	498	0
128	20241028	173100	24638628	498	498	498	498	0
129	20241028	173000	24638628	498	498	498	498	0
130	20241028	172900	24638628	498	498	498	498	0
131	20241028	172800	24638628	498	498	498	498	0
132	20241028	172700	24638628	498	498	498	498	0
133	20241028	172600	24638628	498	498	498	498	0
134	20241028	172500	24638628	498	498	498	498	0
135	20241028	172400	24638628	498	498	498	498	0
136	20241028	172300	24638628	498	498	498	498	0
137	20241028	172200	24638628	498	498	498	498	0
138	20241028	172100	24638628	498	498	498	498	0
139	20241028	172000	24638628	498	498	498	498	0
140	20241028	171900	24638628	498	498	498	498	0
141	20241028	171800	24638628	498	498	498	498	0
142	20241028	171700	24638628	498	498	498	498	0
143	20241028	171600	24638628	498	498	498	498	0
144	20241028	171500	24638628	498	498	498	498	0
145	20241028	171400	24638628	498	498	498	498	0
146	20241028	171300	24638628	498	498	498	498	0
147	20241028	171200	24638628	498	498	498	498	0
148	20241028	171100	24638628	498	498	498	498	0
149	20241028	171000	24638628	498	498	498	498	0
150	20241028	170900	24638628	498	498	498	498	0
151	20241028	170800	24638628	498	498	498	498	0
152	20241028	170700	24638628	498	498	498	498	849
153	20241028	170600	24638628	498	498	498	498	0
154	20241028	170500	24638628	498	498	498	498	0
155	20241028	170400	24638628	498	498	498	498	0
156	20241028	170300	24638628	498	498	498	498	0
157	20241028	170200	24638628	498	498	498	498	0
158	20241028	170100	24638628	498	498	498	498	0
159	20241028	170000	24638628	498	498	498	498	0
160	20241028	165900	24638628	498	498	498	498	0
161	20241028	165800	24638628	498	498	498	498	0
162	20241028	165700	24638628	498	498	498	498	0
163	20241028	165600	24638628	498	498	498	498	0
164	20241028	165500	24638628	498	498	498	498	0
165	20241028	165400	24638628	498	498	498	498	0
166	20241028	165300	24638628	498	498	498	498	0
167	20241028	165200	24638628	498	498	498	498	0
168	20241028	165100	24638628	498	498	498	498	0
169	20241028	165000	24638628	498	498	498	498	0
170	20241028	164900	24638628	498	498	498	498	0
171	20241028	164800	24638628	498	498	498	498	0
172	20241028	164700	24638628	498	498	498	498	0
173	20241028	164600	24638628	498	498	498	498	0
174	20241028	164500	24638628	498	498	498	498	0
175	20241028	164400	24638628	498	498	498	498	0
176	20241028	164300	24638628	498	498	498	498	0
177	20241028	164200	24638628	498	498	498	498	0
178	20241028	164100	24638628	498	498	498	498	0
179	20241028	164000	24638628	498	498	498	498	0
180	20241028	163900	24638628	498	498	498	498	0
181	20241028	163800	24638628	498	498	498	498	0
182	20241028	163700	24638628	498	498	498	498	849
183	20241028	163600	24638628	498	498	498	498	0
184	20241028	163500	24638628	498	498	498	498	0
185	20241028	163400	24638628	498	498	498	498	0
186	20241028	163300	24638628	498	498	498	498	0
187	20241028	163200	24638628	498	498	498	498	0
188	20241028	163100	24638628	498	498	498	498	0
189	20241028	163000	24638628	498	498	498	498	0
190	20241028	162900	24638628	498	498	498	498	0
191	20241028	162800	24638628	498	498	498	498	0
192	20241028	162700	24638628	498	498	498	498	0
193	20241028	162600	24638628	498	498	498	498	0
194	20241028	162500	24638628	498	498	498	498	0
195	20241028	162400	24638628	498	498	498	498	0
196	20241028	162300	24638628	498	498	498	498	0
197	20241028	162200	24638628	498	498	498	498	0
198	20241028	162100	24638628	498	498	498	498	0
199	20241028	162000	24638628	498	498	498	498	0
200	20241028	161900	24638628	498	498	498	498	0
201	20241028	161800	24638628	498	498	498	498	0
202	20241028	161700	24638628	498	498	498	498	0
203	20241028	161600	24638628	498	498	498	498	0
204	20241028	161500	24638628	498	498	498	498	0
205	20241028	161400	24638628	498	498	498	498	0
206	20241028	161300	24638628	498	498	498	498	0
207	20241028	161200	24638628	498	498	498	498	0
208	20241028	161100	24638628	498	498	498	498	0
209	20241028	161000	24638628	498	498	498	498	0
210	20241028	160900	24638628	498	498	498	498	0
211	20241028	160800	24638628	498	498	498	498	0
212	20241028	160700	24638628	498	498	498	498	849
213	20241028	160600	24638628	498	498	498	498	0
214	20241028	160500	24638628	498	498	498	498	0
215	20241028	160400	24638628	498	498	498	498	0
216	20241028	160300	24638628	498	498	498	498	0
217	20241028	160200	24638628	498	498	498	498	0
218	20241028	160100	24638628	498	498	498	498	0
219	20241028	160000	24638628	498	498	498	498	0
220	20241028	155900	24638628	498	498	498	498	0
221	20241028	155800	24638628	498	498	498	498	0
222	20241028	155700	24638628	498	498	498	498	0
223	20241028	155600	24638628	498	498	498	498	0
224	20241028	155500	24638628	498	498	498	498	0
225	20241028	155400	24638628	498	498	498	498	0
226	20241028	155300	24638628	498	498	498	498	0
227	20241028	155200	24638628	498	498	498	498	0
228	20241028	155100	24638628	498	498	498	498	0
229	20241028	155000	24638628	498	498	498	498	0
230	20241028	154900	24638628	498	498	498	498	0
231	20241028	154800	24638628	498	498	498	498	0
232	20241028	154700	24638628	498	498	498	498	0
233	20241028	154600	24638628	498	498	498	498	0
234	20241028	154500	24638628	498	498	498	498	0
235	20241028	154400	24638628	498	498	498	498	0
236	20241028	154300	24638628	498	498	498	498	0
237	20241028	154200	24638628	498	498	498	498	0
238	20241028	154100	24638628	498	498	498	498	0
239	20241028	154000	24638628	498	498	498	498	0
240	20241028	153900	24638628	498	498	498	498	0
241	20241028	153800	24638628	498	498	498	498	0
242	20241028	153700	24638628	498	498	498	498	849
243	20241028	153600	24638628	498	498	498	498	0
244	20241028	153500	24638628	498	498	498	498	0
245	20241028	153400	24638628	498	498	498	498	0
246	20241028	153300	24638628	498	498	498	498	0
247	20241028	153200	24638628	498	498	498	498	0
248	20241028	153100	24638628	498	498	498	498	0
249	20241028	153000	24638628	498	498	498	498	849
250	20241028	152900	24215826	499	499	499	499	0
251	20241028	152800	24215826	499	499	499	499	0
252	20241028	152700	24215826	499	499	499	499	0
253	20241028	152600	24215826	499	499	499	499	0
254	20241028	152500	24215826	499	499	499	499	0
255	20241028	152400	24215826	499	499	499	499	0
256	20241028	152300	24215826	499	499	499	499	0
257	20241028	152200	24215826	499	499	499	499	0
258	20241028	152100	24215826	499	499	499	499	0
259	20241028	152000	24215826	499	499	499	499	0
260	20241028	151900	24215826	499	499	499	499	0
261	20241028	151800	24215826	499	499	499	499	0
262	20241028	151700	24215826	499	499	499	499	0
263	20241028	151600	24215826	499	499	499	499	0
264	20241028	151500	24215826	499	499	499	499	0
265	20241028	151400	24215826	499	499	499	499	0
266	20241028	151300	24215826	499	499	499	499	0
267	20241028	151200	24215826	499	499	499	499	0
268	20241028	151100	24215826	499	499	499	499	0
269	20241028	151000	24215826	499	499	499	499	0
270	20241028	150900	24215826	499	499	499	499	0
271	20241028	150800	24215826	499	499	499	499	0
272	20241028	150700	24215826	499	499	499	499	0
273	20241028	150600	24215826	499	499	499	499	0
274	20241028	150500	24215826	499	499	499	499	0
275	20241028	150400	24215826	499	499	499	499	0
276	20241028	150300	24215826	499	499	499	499	0
277	20241028	150200	24215826	499	499	499	499	0
278	20241028	150100	24215826	499	499	499	499	0
279	20241028	150000	24215826	499	499	499	499	0
280	20241028	145900	24215826	499	499	499	499	0
281	20241028	145800	24215826	499	499	499	499	0
282	20241028	145700	24215826	499	499	499	499	0
283	20241028	145600	24215826	499	499	499	499	0
284	20241028	145500	24215826	499	499	499	499	1
285	20241028	145400	24215327	499	499	499	499	0
286	20241028	145300	24215327	499	499	499	499	0
287	20241028	145200	24215327	499	499	499	499	0
288	20241028	145100	24215327	499	499	499	499	0
289	20241028	145000	24215327	499	499	499	499	0
290	20241028	144900	24215327	499	499	499	499	0
291	20241028	144800	24215327	499	499	499	499	0
292	20241028	144700	24215327	499	499	499	499	0
293	20241028	144600	24215327	499	499	499	499	0
294	20241028	144500	24215327	499	499	499	499	0
295	20241028	144400	24215327	499	499	499	499	0
296	20241028	144300	24215327	499	499	499	499	0
297	20241028	144200	24215327	499	499	499	499	1
298	20241028	144100	24214828	500	500	500	500	0
299	20241028	144000	24214828	500	500	500	500	0
300	20241028	143900	24214828	500	500	500	500	0
301	20241028	143800	24214828	500	500	500	500	1
302	20241028	143700	24214328	502	502	502	502	0
303	20241028	143600	24214328	502	502	502	502	0
304	20241028	143500	24214328	502	502	502	502	0
305	20241028	143400	24214328	502	502	502	502	0
306	20241028	143300	24214328	502	502	502	502	0
307	20241028	143200	24214328	502	502	502	502	0
308	20241028	143100	24214328	502	502	502	502	0
309	20241028	143000	24214328	502	502	502	502	0
310	20241028	142900	24214328	502	502	502	502	0
311	20241028	142800	24214328	502	502	502	502	0
312	20241028	142700	24214328	502	502	502	502	0
313	20241028	142600	24214328	502	502	502	502	0
314	20241028	142500	24214328	502	502	502	502	0
315	20241028	142400	24214328	502	502	502	502	0
316	20241028	142300	24214328	502	502	502	502	0
317	20241028	142200	24214328	502	502	502	502	0
318	20241028	142100	24214328	502	502	502	502	0
319	20241028	142000	24214328	502	502	502	502	0
320	20241028	141900	24214328	502	502	502	502	0
321	20241028	141800	24214328	502	502	502	502	0
322	20241028	141700	24214328	502	502	502	502	0
323	20241028	141600	24214328	502	502	502	502	1
324	20241028	141500	24213826	504	504	504	504	0
325	20241028	141400	24213826	504	504	504	504	0
326	20241028	141300	24213826	504	504	504	504	0
327	20241028	141200	24213826	504	504	504	504	0
328	20241028	141100	24213826	504	504	504	504	0
329	20241028	141000	24213826	504	504	504	504	0
330	20241028	140900	24213826	504	504	504	504	0
331	20241028	140800	24213826	504	504	504	504	0
332	20241028	140700	24213826	504	503	504	503	18
333	20241028	140600	24204764	496	496	496	496	0
334	20241028	140500	24204764	496	496	496	496	0
335	20241028	140400	24204764	496	496	496	496	642
336	20241028	140300	23886332	497	497	497	497	0
337	20241028	140200	23886332	497	497	497	497	20
338	20241028	140100	23876392	499	499	499	499	0
339	20241028	140000	23876392	499	499	499	499	0
340	20241028	135900	23876392	499	499	499	499	0
341	20241028	135800	23876392	499	499	499	499	0
342	20241028	135700	23876392	499	499	499	499	0
343	20241028	135600	23876392	499	499	499	499	0
344	20241028	135500	23876392	499	498	505	498	1103
345	20241028	135400	23321913	499	499	499	499	0
346	20241028	135300	23321913	499	499	499	499	0
347	20241028	135200	23321913	499	495	499	495	392
348	20241028	135100	23127869	499	499	499	499	0
349	20241028	135000	23127869	499	499	499	499	0
350	20241028	134900	23127869	499	499	499	499	0
351	20241028	134800	23127869	499	499	499	499	0
352	20241028	134700	23127869	499	499	499	499	0
353	20241028	134600	23127869	499	499	499	499	0
354	20241028	134500	23127869	499	499	499	499	0
355	20241028	134400	23127869	499	499	499	499	1
356	20241028	134300	23127370	498	498	498	498	484
357	20241028	134200	22886338	498	498	498	498	47
358	20241028	134100	22862932	498	498	498	498	0
359	20241028	134000	22862932	498	498	498	498	0
360	20241028	133900	22862932	498	498	498	498	100
361	20241028	133800	22813132	498	498	498	498	0
362	20241028	133700	22813132	498	498	498	498	0
363	20241028	133600	22813132	498	498	498	498	0
364	20241028	133500	22813132	498	498	498	498	0
365	20241028	133400	22813132	498	498	498	498	0
366	20241028	133300	22813132	498	498	498	498	0
367	20241028	133200	22813132	498	498	498	498	0
368	20241028	133100	22813132	498	498	498	498	4000
369	20241028	133000	20821132	498	498	498	498	2201
370	20241028	132900	19725034	498	497	498	497	3
371	20241028	132800	19723542	497	497	497	497	0
372	20241028	132700	19723542	497	497	497	497	1000
373	20241028	132600	19226542	497	497	497	497	0
374	20241028	132500	19226542	497	497	497	497	0
375	20241028	132400	19226542	497	497	497	497	0
376	20241028	132300	19226542	497	497	497	497	0
377	20241028	132200	19226542	497	497	497	497	0
378	20241028	132100	19226542	497	497	497	497	0
379	20241028	132000	19226542	497	497	497	497	0
380	20241028	131900	19226542	497	497	497	497	0
381	20241028	131800	19226542	497	497	497	497	0
382	20241028	131700	19226542	497	497	497	497	0
383	20241028	131600	19226542	497	497	497	497	0
384	20241028	131500	19226542	497	497	497	497	0
385	20241028	131400	19226542	497	497	497	497	0
386	20241028	131300	19226542	497	497	497	497	0
387	20241028	131200	19226542	497	495	497	495	803
388	20241028	131100	18829055	495	495	495	495	1
389	20241028	131000	18828560	494	493	494	493	8056
390	20241028	130900	14850772	493	493	493	493	0
391	20241028	130800	14850772	493	493	493	493	0
392	20241028	130700	14850772	493	493	493	493	0
393	20241028	130600	14850772	493	493	493	493	0
394	20241028	130500	14850772	493	493	493	493	2252
395	20241028	130400	13740536	493	493	493	493	0
396	20241028	130300	13740536	493	493	493	493	0
397	20241028	130200	13740536	493	493	493	493	0
398	20241028	130100	13740536	493	493	493	493	0
399	20241028	130000	13740536	493	493	493	493	0
400	20241028	125900	13740536	493	493	493	493	0
401	20241028	125800	13740536	493	493	493	493	0
402	20241028	125700	13740536	493	493	493	493	0
403	20241028	125600	13740536	493	493	493	493	0
404	20241028	125500	13740536	493	493	493	493	0
405	20241028	125400	13740536	493	492	493	492	28
406	20241028	125300	13726733	494	494	494	494	0
407	20241028	125200	13726733	494	494	494	494	0
408	20241028	125100	13726733	494	494	494	494	0
409	20241028	125000	13726733	494	494	494	494	0
410	20241028	124900	13726733	494	494	494	494	0
411	20241028	124800	13726733	494	494	494	494	0
412	20241028	124700	13726733	494	494	494	494	0
413	20241028	124600	13726733	494	494	494	494	0
414	20241028	124500	13726733	494	494	494	494	0
415	20241028	124400	13726733	494	494	494	494	0
416	20241028	124300	13726733	494	494	494	494	0
417	20241028	124200	13726733	494	494	494	494	0
418	20241028	124100	13726733	494	494	494	494	0
419	20241028	124000	13726733	494	494	494	494	0
420	20241028	123900	13726733	494	494	494	494	0
421	20241028	123800	13726733	494	494	494	494	0
422	20241028	123700	13726733	494	494	494	494	1
423	20241028	123600	13726239	492	492	492	492	0
424	20241028	123500	13726239	492	492	492	492	1
425	20241028	123400	13725747	492	493	493	492	14
426	20241028	123300	13718846	494	493	494	493	5
427	20241028	123200	13716377	491	491	491	491	0
428	20241028	123100	13716377	491	491	491	491	0
429	20241028	123000	13716377	491	491	491	491	0
430	20241028	122900	13716377	491	491	491	491	0
431	20241028	122800	13716377	491	491	491	491	0
432	20241028	122700	13716377	491	491	491	491	0
433	20241028	122600	13716377	491	491	491	491	0
434	20241028	122500	13716377	491	491	491	491	638
435	20241028	122400	13403119	491	491	491	491	0
436	20241028	122300	13403119	491	491	491	491	500
437	20241028	122200	13157619	491	491	491	491	0
438	20241028	122100	13157619	491	491	491	491	0
439	20241028	122000	13157619	491	491	491	491	0
440	20241028	121900	13157619	491	491	491	491	0
441	20241028	121800	13157619	491	491	491	491	0
442	20241028	121700	13157619	491	491	491	491	0
443	20241028	121600	13157619	491	491	491	491	0
444	20241028	121500	13157619	491	491	491	491	76
445	20241028	121400	13120303	491	491	491	491	0
446	20241028	121300	13120303	491	491	491	491	0
447	20241028	121200	13120303	491	491	491	491	13
448	20241028	121100	13113920	491	491	491	491	0
449	20241028	121000	13113920	491	491	491	491	0
450	20241028	120900	13113920	491	491	491	491	0
451	20241028	120800	13113920	491	491	491	491	0
452	20241028	120700	13113920	491	491	491	491	0
453	20241028	120600	13113920	491	491	491	491	0
454	20241028	120500	13113920	491	491	491	491	0
455	20241028	120400	13113920	491	491	491	491	0
456	20241028	120300	13113920	491	491	491	491	0
457	20241028	120200	13113920	491	491	491	491	2
458	20241028	120100	13112938	494	494	494	494	0
459	20241028	120000	13112938	494	494	494	494	0
460	20241028	115900	13112938	494	494	494	494	0
461	20241028	115800	13112938	494	494	494	494	0
462	20241028	115700	13112938	494	494	494	494	0
463	20241028	115600	13112938	494	494	494	494	0
464	20241028	115500	13112938	494	494	494	494	0
465	20241028	115400	13112938	494	494	494	494	0
466	20241028	115300	13112938	494	494	494	494	0
467	20241028	115200	13112938	494	494	494	494	2
468	20241028	115100	13111950	494	494	494	494	0
469	20241028	115000	13111950	494	494	494	494	0
470	20241028	114900	13111950	494	494	494	494	1
471	20241028	114800	13111456	491	491	491	491	1
472	20241028	114700	13110965	492	492	492	492	0
473	20241028	114600	13110965	492	492	492	492	0
474	20241028	114500	13110965	492	493	493	492	9
475	20241028	114400	13106530	493	493	493	493	9
476	20241028	114300	13102093	493	493	493	493	1
477	20241028	114200	13101600	495	495	495	495	0
478	20241028	114100	13101600	495	495	495	495	0
479	20241028	114000	13101600	495	495	495	495	0
480	20241028	113900	13101600	495	495	495	495	0
481	20241028	113800	13101600	495	495	495	495	0
482	20241028	113700	13101600	495	495	495	495	0
483	20241028	113600	13101600	495	495	495	495	1
484	20241028	113500	13101105	495	495	495	495	0
485	20241028	113400	13101105	495	495	495	495	0
486	20241028	113300	13101105	495	495	495	495	0
487	20241028	113200	13101105	495	495	495	495	0
488	20241028	113100	13101105	495	495	495	495	0
489	20241028	113000	13101105	495	495	495	495	0
490	20241028	112900	13101105	495	495	495	495	0
491	20241028	112800	13101105	495	495	495	495	0
492	20241028	112700	13101105	495	495	495	495	0
493	20241028	112600	13101105	495	495	495	495	0
494	20241028	112500	13101105	495	495	495	495	0
495	20241028	112400	13101105	495	495	495	495	0
496	20241028	112300	13101105	495	495	495	495	0
497	20241028	112200	13101105	495	495	495	495	0
498	20241028	112100	13101105	495	495	495	495	0
499	20241028	112000	13101105	495	495	495	495	0
500	20241028	111900	13101105	495	495	495	495	0
501	20241028	111800	13101105	495	495	495	495	0
502	20241028	111700	13101105	495	495	495	495	0
503	20241028	111600	13101105	495	495	495	495	0
504	20241028	111500	13101105	495	495	495	495	0
505	20241028	111400	13101105	495	495	495	495	0
506	20241028	111300	13101105	495	495	495	495	0
507	20241028	111200	13101105	495	495	495	495	0
508	20241028	111100	13101105	495	495	495	495	0
509	20241028	111000	13101105	495	495	495	495	0
510	20241028	110900	13101105	495	495	495	495	0
511	20241028	110800	13101105	495	495	495	495	0
512	20241028	110700	13101105	495	495	495	495	0
513	20241028	110600	13101105	495	495	495	495	0
514	20241028	110500	13101105	495	495	495	495	0
515	20241028	110400	13101105	495	495	495	495	0
516	20241028	110300	13101105	495	495	495	495	0
517	20241028	110200	13101105	495	495	495	495	0
518	20241028	110100	13101105	495	495	495	495	0
519	20241028	110000	13101105	495	495	495	495	0
520	20241028	105900	13101105	495	495	495	495	0
521	20241028	105800	13101105	495	495	495	495	0
522	20241028	105700	13101105	495	495	495	495	0
523	20241028	105600	13101105	495	495	495	495	0
524	20241028	105500	13101105	495	495	495	495	0
525	20241028	105400	13101105	495	495	495	495	0
526	20241028	105300	13101105	495	495	495	495	0
527	20241028	105200	13101105	495	495	495	495	0
528	20241028	105100	13101105	495	495	495	495	0
529	20241028	105000	13101105	495	495	495	495	0
530	20241028	104900	13101105	495	495	495	495	1
531	20241028	104800	13100610	493	493	493	493	2
532	20241028	104700	13099624	495	495	495	495	0
533	20241028	104600	13099624	495	495	495	495	0
534	20241028	104500	13099624	495	495	495	495	0
535	20241028	104400	13099624	495	495	495	495	0
536	20241028	104300	13099624	495	495	495	495	0
537	20241028	104200	13099624	495	495	495	495	0
538	20241028	104100	13099624	495	495	495	495	0
539	20241028	104000	13099624	495	495	495	495	0
540	20241028	103900	13099624	495	495	495	495	0
541	20241028	103800	13099624	495	495	495	495	0
542	20241028	103700	13099624	495	495	495	495	0
543	20241028	103600	13099624	495	495	495	495	0
544	20241028	103500	13099624	495	495	495	495	4
545	20241028	103400	13097644	495	495	495	495	0
546	20241028	103300	13097644	495	495	495	495	0
547	20241028	103200	13097644	495	495	495	495	0
548	20241028	103100	13097644	495	495	495	495	0
549	20241028	103000	13097644	495	495	495	495	0
550	20241028	102900	13097644	495	495	495	495	0
551	20241028	102800	13097644	495	495	495	495	0
552	20241028	102700	13097644	495	495	495	495	0
553	20241028	102600	13097644	495	495	495	495	0
554	20241028	102500	13097644	495	495	495	495	0
555	20241028	102400	13097644	495	495	495	495	0
556	20241028	102300	13097644	495	495	495	495	0
557	20241028	102200	13097644	495	495	495	495	0
558	20241028	102100	13097644	495	495	495	495	2
559	20241028	102000	13096654	495	495	495	495	0
560	20241028	101900	13096654	495	495	495	495	0
561	20241028	101800	13096654	495	495	495	495	0
562	20241028	101700	13096654	495	495	495	495	0
563	20241028	101600	13096654	495	495	495	495	0
564	20241028	101500	13096654	495	495	495	495	0
565	20241028	101400	13096654	495	495	495	495	0
566	20241028	101300	13096654	495	495	495	495	0
567	20241028	101200	13096654	495	495	495	495	0
568	20241028	101100	13096654	495	495	495	495	200
569	20241028	101000	12997654	495	495	495	495	300
570	20241028	100900	12849154	495	495	495	495	0
571	20241028	100800	12849154	495	495	495	495	0
572	20241028	100700	12849154	495	495	495	495	3
573	20241028	100600	12847669	495	495	495	495	0
574	20241028	100500	12847669	495	495	495	495	0
575	20241028	100400	12847669	495	495	495	495	1
576	20241028	100300	12847174	494	494	494	494	0
577	20241028	100200	12847174	494	498	498	494	1077
578	20241028	100100	12314054	498	498	498	498	0
579	20241028	100000	12314054	498	498	498	498	0
580	20241028	095900	12314054	498	498	498	498	0
581	20241028	095800	12314054	498	498	498	498	0
582	20241028	095700	12314054	498	498	498	498	0
583	20241028	095600	12314054	498	498	498	498	0
584	20241028	095500	12314054	498	498	498	498	0
585	20241028	095400	12314054	498	498	498	498	0
586	20241028	095300	12314054	498	498	498	498	0
587	20241028	095200	12314054	498	498	498	498	0
588	20241028	095100	12314054	498	498	498	498	0
589	20241028	095000	12314054	498	498	498	498	0
590	20241028	094900	12314054	498	498	498	498	0
591	20241028	094800	12314054	498	498	498	498	5
592	20241028	094700	12311564	498	498	498	498	14
593	20241028	094600	12304592	498	498	498	498	1
594	20241028	094500	12304094	498	498	498	498	20
595	20241028	094400	12294134	498	498	498	498	0
596	20241028	094300	12294134	498	498	498	498	0
597	20241028	094200	12294134	498	495	498	495	207
598	20241028	094100	12191666	495	495	495	495	6
599	20241028	094000	12188696	496	496	496	496	19
600	20241028	093900	12179272	498	498	498	498	0
601	20241028	093800	12179272	498	498	498	498	0
602	20241028	093700	12179272	498	498	498	498	0
603	20241028	093600	12179272	498	498	498	498	0
604	20241028	093500	12179272	498	498	498	498	0
605	20241028	093400	12179272	498	498	498	498	0
606	20241028	093300	12179272	498	498	498	498	0
607	20241028	093200	12179272	498	498	498	498	0
608	20241028	093100	12179272	498	498	498	498	0
609	20241028	093000	12179272	498	498	498	498	1
610	20241028	092900	12178774	496	498	498	496	14
611	20241028	092800	12171826	496	496	496	496	109
612	20241028	092700	12117762	496	496	496	496	203
613	20241028	092600	12017074	497	498	498	496	636
614	20241028	092500	11701615	496	496	496	496	300
615	20241028	092400	11552815	498	498	498	498	0
616	20241028	092300	11552815	498	498	498	496	601
617	20241028	092200	11254265	499	499	499	499	0
618	20241028	092100	11254265	499	499	499	499	0
619	20241028	092000	11254265	499	499	499	499	0
620	20241028	091900	11254265	499	499	499	499	0
621	20241028	091800	11254265	499	499	499	499	0
622	20241028	091700	11254265	499	499	499	499	139
623	20241028	091600	11184904	499	499	499	499	20
624	20241028	091500	11174924	499	499	499	499	801
625	20241028	091400	10775225	499	498	499	498	1330
626	20241028	091300	10111668	498	498	498	498	10
627	20241028	091200	10106688	498	497	498	497	900
628	20241028	091100	9659387	497	497	497	497	1
629	20241028	091000	9658890	496	496	496	496	2477
630	20241028	090900	8430298	496	494	496	494	3858
631	20241028	090800	6520729	496	496	496	496	0
632	20241028	090700	6520729	496	496	496	496	2
633	20241028	090600	6519737	498	498	498	498	4
634	20241028	090500	6517745	500	500	500	486	4284
635	20241028	090400	4403964	506	496	506	496	1530
636	20241028	090300	3635770	496	490	496	490	5751
637	20241028	090200	811396	490	490	490	490	0
638	20241028	090100	811396	490	489	490	485	37
639	20241028	090000	793418	491	491	491	490	1616