KissMeData/043590/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	192700	92910686	749	749	749	749	2313
3	20241010	192600	92910686	749	749	749	749	0
4	20241010	192500	92910686	749	749	749	749	0
5	20241010	192400	92910686	749	749	749	749	0
6	20241010	192300	92910686	749	749	749	749	0
7	20241010	192200	92910686	749	749	749	749	0
8	20241010	192100	92910686	749	749	749	749	0
9	20241010	192000	92910686	749	749	749	749	0
10	20241010	191900	92910686	749	749	749	749	0
11	20241010	191800	92910686	749	749	749	749	0
12	20241010	191700	92910686	749	749	749	749	0
13	20241010	191600	92910686	749	749	749	749	0
14	20241010	191500	92910686	749	749	749	749	0
15	20241010	191400	92910686	749	749	749	749	0
16	20241010	191300	92910686	749	749	749	749	0
17	20241010	191200	92910686	749	749	749	749	0
18	20241010	191100	92910686	749	749	749	749	0
19	20241010	191000	92910686	749	749	749	749	0
20	20241010	190900	92910686	749	749	749	749	0
21	20241010	190800	92910686	749	749	749	749	0
22	20241010	190700	92910686	749	749	749	749	0
23	20241010	190600	92910686	749	749	749	749	0
24	20241010	190500	92910686	749	749	749	749	0
25	20241010	190400	92910686	749	749	749	749	0
26	20241010	190300	92910686	749	749	749	749	0
27	20241010	190200	92910686	749	749	749	749	0
28	20241010	190100	92910686	749	749	749	749	0
29	20241010	190000	92910686	749	749	749	749	0
30	20241010	185900	92910686	749	749	749	749	0
31	20241010	185800	92910686	749	749	749	749	0
32	20241010	185700	92910686	749	749	749	749	2313
33	20241010	185600	92910686	749	749	749	749	0
34	20241010	185500	92910686	749	749	749	749	0
35	20241010	185400	92910686	749	749	749	749	0
36	20241010	185300	92910686	749	749	749	749	0
37	20241010	185200	92910686	749	749	749	749	0
38	20241010	185100	92910686	749	749	749	749	0
39	20241010	185000	92910686	749	749	749	749	0
40	20241010	184900	92910686	749	749	749	749	0
41	20241010	184800	92910686	749	749	749	749	0
42	20241010	184700	92910686	749	749	749	749	0
43	20241010	184600	92910686	749	749	749	749	0
44	20241010	184500	92910686	749	749	749	749	0
45	20241010	184400	92910686	749	749	749	749	0
46	20241010	184300	92910686	749	749	749	749	0
47	20241010	184200	92910686	749	749	749	749	0
48	20241010	184100	92910686	749	749	749	749	0
49	20241010	184000	92910686	749	749	749	749	0
50	20241010	183900	92910686	749	749	749	749	0
51	20241010	183800	92910686	749	749	749	749	0
52	20241010	183700	92910686	749	749	749	749	0
53	20241010	183600	92910686	749	749	749	749	0
54	20241010	183500	92910686	749	749	749	749	0
55	20241010	183400	92910686	749	749	749	749	0
56	20241010	183300	92910686	749	749	749	749	0
57	20241010	183200	92910686	749	749	749	749	0
58	20241010	183100	92910686	749	749	749	749	0
59	20241010	183000	92910686	749	749	749	749	0
60	20241010	182900	92910686	749	749	749	749	0
61	20241010	182800	92910686	749	749	749	749	0
62	20241010	182700	92910686	749	749	749	749	2313
63	20241010	182600	92910686	749	749	749	749	0
64	20241010	182500	92910686	749	749	749	749	0
65	20241010	182400	92910686	749	749	749	749	0
66	20241010	182300	92910686	749	749	749	749	0
67	20241010	182200	92910686	749	749	749	749	0
68	20241010	182100	92910686	749	749	749	749	0
69	20241010	182000	92910686	749	749	749	749	0
70	20241010	181900	92910686	749	749	749	749	0
71	20241010	181800	92910686	749	749	749	749	0
72	20241010	181700	92910686	749	749	749	749	0
73	20241010	181600	92910686	749	749	749	749	0
74	20241010	181500	92910686	749	749	749	749	0
75	20241010	181400	92910686	749	749	749	749	0
76	20241010	181300	92910686	749	749	749	749	0
77	20241010	181200	92910686	749	749	749	749	0
78	20241010	181100	92910686	749	749	749	749	0
79	20241010	181000	92910686	749	749	749	749	0
80	20241010	180900	92910686	749	749	749	749	0
81	20241010	180800	92910686	749	749	749	749	0
82	20241010	180700	92910686	749	749	749	749	0
83	20241010	180600	92910686	749	749	749	749	0
84	20241010	180500	92910686	749	749	749	749	0
85	20241010	180400	92910686	749	749	749	749	0
86	20241010	180300	92910686	749	749	749	749	0
87	20241010	180200	92910686	749	749	749	749	0
88	20241010	180100	92910686	749	749	749	749	0
89	20241010	180000	92910686	749	749	749	749	0
90	20241010	175900	92910686	749	749	749	749	0
91	20241010	175800	92910686	749	749	749	749	0
92	20241010	175700	92910686	749	749	749	749	2313
93	20241010	175600	92910686	749	749	749	749	0
94	20241010	175500	92910686	749	749	749	749	0
95	20241010	175400	92910686	749	749	749	749	0
96	20241010	175300	92910686	749	749	749	749	0
97	20241010	175200	92910686	749	749	749	749	0
98	20241010	175100	92910686	749	749	749	749	0
99	20241010	175000	92910686	749	749	749	749	0
100	20241010	174900	92910686	749	749	749	749	0
101	20241010	174800	92910686	749	749	749	749	0
102	20241010	174700	92910686	749	749	749	749	0
103	20241010	174600	92910686	749	749	749	749	0
104	20241010	174500	92910686	749	749	749	749	0
105	20241010	174400	92910686	749	749	749	749	0
106	20241010	174300	92910686	749	749	749	749	0
107	20241010	174200	92910686	749	749	749	749	0
108	20241010	174100	92910686	749	749	749	749	0
109	20241010	174000	92910686	749	749	749	749	0
110	20241010	173900	92910686	749	749	749	749	0
111	20241010	173800	92910686	749	749	749	749	0
112	20241010	173700	92910686	749	749	749	749	0
113	20241010	173600	92910686	749	749	749	749	0
114	20241010	173500	92910686	749	749	749	749	0
115	20241010	173400	92910686	749	749	749	749	0
116	20241010	173300	92910686	749	749	749	749	0
117	20241010	173200	92910686	749	749	749	749	0
118	20241010	173100	92910686	749	749	749	749	0
119	20241010	173000	92910686	749	749	749	749	0
120	20241010	172900	92910686	749	749	749	749	0
121	20241010	172800	92910686	749	749	749	749	0
122	20241010	172700	92910686	749	749	749	749	2313
123	20241010	172600	92910686	749	749	749	749	0
124	20241010	172500	92910686	749	749	749	749	0
125	20241010	172400	92910686	749	749	749	749	0
126	20241010	172300	92910686	749	749	749	749	0
127	20241010	172200	92910686	749	749	749	749	0
128	20241010	172100	92910686	749	749	749	749	0
129	20241010	172000	92910686	749	749	749	749	0
130	20241010	171900	92910686	749	749	749	749	0
131	20241010	171800	92910686	749	749	749	749	0
132	20241010	171700	92910686	749	749	749	749	0
133	20241010	171600	92910686	749	749	749	749	0
134	20241010	171500	92910686	749	749	749	749	0
135	20241010	171400	92910686	749	749	749	749	0
136	20241010	171300	92910686	749	749	749	749	0
137	20241010	171200	92910686	749	749	749	749	0
138	20241010	171100	92910686	749	749	749	749	0
139	20241010	171000	92910686	749	749	749	749	0
140	20241010	170900	92910686	749	749	749	749	0
141	20241010	170800	92910686	749	749	749	749	0
142	20241010	170700	92910686	749	749	749	749	0
143	20241010	170600	92910686	749	749	749	749	0
144	20241010	170500	92910686	749	749	749	749	0
145	20241010	170400	92910686	749	749	749	749	0
146	20241010	170300	92910686	749	749	749	749	0
147	20241010	170200	92910686	749	749	749	749	0
148	20241010	170100	92910686	749	749	749	749	0
149	20241010	170000	92910686	749	749	749	749	0
150	20241010	165900	92910686	749	749	749	749	0
151	20241010	165800	92910686	749	749	749	749	0
152	20241010	165700	92910686	749	749	749	749	2313
153	20241010	165600	92910686	749	749	749	749	0
154	20241010	165500	92910686	749	749	749	749	0
155	20241010	165400	92910686	749	749	749	749	0
156	20241010	165300	92910686	749	749	749	749	0
157	20241010	165200	92910686	749	749	749	749	0
158	20241010	165100	92910686	749	749	749	749	0
159	20241010	165000	92910686	749	749	749	749	0
160	20241010	164900	92910686	749	749	749	749	0
161	20241010	164800	92910686	749	749	749	749	0
162	20241010	164700	92910686	749	749	749	749	0
163	20241010	164600	92910686	749	749	749	749	0
164	20241010	164500	92910686	749	749	749	749	0
165	20241010	164400	92910686	749	749	749	749	0
166	20241010	164300	92910686	749	749	749	749	0
167	20241010	164200	92910686	749	749	749	749	0
168	20241010	164100	92910686	749	749	749	749	0
169	20241010	164000	92910686	749	749	749	749	0
170	20241010	163900	92910686	749	749	749	749	0
171	20241010	163800	92910686	749	749	749	749	0
172	20241010	163700	92910686	749	749	749	749	0
173	20241010	163600	92910686	749	749	749	749	0
174	20241010	163500	92910686	749	749	749	749	0
175	20241010	163400	92910686	749	749	749	749	0
176	20241010	163300	92910686	749	749	749	749	0
177	20241010	163200	92910686	749	749	749	749	0
178	20241010	163100	92910686	749	749	749	749	0
179	20241010	163000	92910686	749	749	749	749	0
180	20241010	162900	92910686	749	749	749	749	0
181	20241010	162800	92910686	749	749	749	749	0
182	20241010	162700	92910686	749	749	749	749	2313
183	20241010	162600	92910686	749	749	749	749	0
184	20241010	162500	92910686	749	749	749	749	0
185	20241010	162400	92910686	749	749	749	749	0
186	20241010	162300	92910686	749	749	749	749	0
187	20241010	162200	92910686	749	749	749	749	0
188	20241010	162100	92910686	749	749	749	749	0
189	20241010	162000	92910686	749	749	749	749	0
190	20241010	161900	92910686	749	749	749	749	0
191	20241010	161800	92910686	749	749	749	749	0
192	20241010	161700	92910686	749	749	749	749	0
193	20241010	161600	92910686	749	749	749	749	0
194	20241010	161500	92910686	749	749	749	749	0
195	20241010	161400	92910686	749	749	749	749	0
196	20241010	161300	92910686	749	749	749	749	0
197	20241010	161200	92910686	749	749	749	749	0
198	20241010	161100	92910686	749	749	749	749	0
199	20241010	161000	92910686	749	749	749	749	0
200	20241010	160900	92910686	749	749	749	749	0
201	20241010	160800	92910686	749	749	749	749	0
202	20241010	160700	92910686	749	749	749	749	0
203	20241010	160600	92910686	749	749	749	749	0
204	20241010	160500	92910686	749	749	749	749	0
205	20241010	160400	92910686	749	749	749	749	0
206	20241010	160300	92910686	749	749	749	749	0
207	20241010	160200	92910686	749	749	749	749	0
208	20241010	160100	92910686	749	749	749	749	0
209	20241010	160000	92910686	749	749	749	749	0
210	20241010	155900	92910686	749	749	749	749	0
211	20241010	155800	92910686	749	749	749	749	0
212	20241010	155700	92910686	749	749	749	749	2313
213	20241010	155600	92910686	749	749	749	749	0
214	20241010	155500	92910686	749	749	749	749	0
215	20241010	155400	92910686	749	749	749	749	0
216	20241010	155300	92910686	749	749	749	749	0
217	20241010	155200	92910686	749	749	749	749	0
218	20241010	155100	92910686	749	749	749	749	0
219	20241010	155000	92910686	749	749	749	749	0
220	20241010	154900	92910686	749	749	749	749	0
221	20241010	154800	92910686	749	749	749	749	0
222	20241010	154700	92910686	749	749	749	749	0
223	20241010	154600	92910686	749	749	749	749	0
224	20241010	154500	92910686	749	749	749	749	0
225	20241010	154400	92910686	749	749	749	749	0
226	20241010	154300	92910686	749	749	749	749	0
227	20241010	154200	92910686	749	749	749	749	0
228	20241010	154100	92910686	749	749	749	749	0
229	20241010	154000	92910686	749	749	749	749	0
230	20241010	153900	92910686	749	749	749	749	0
231	20241010	153800	92910686	749	749	749	749	0
232	20241010	153700	92910686	749	749	749	749	0
233	20241010	153600	92910686	749	749	749	749	0
234	20241010	153500	92910686	749	749	749	749	0
235	20241010	153400	92910686	749	749	749	749	0
236	20241010	153300	92910686	749	749	749	749	0
237	20241010	153200	92910686	749	749	749	749	0
238	20241010	153100	92910686	749	749	749	749	0
239	20241010	153000	92910686	749	749	749	749	2313
240	20241010	152900	91178249	742	742	742	742	0
241	20241010	152800	91178249	742	742	742	742	0
242	20241010	152700	91178249	742	742	742	742	0
243	20241010	152600	91178249	742	742	742	742	0
244	20241010	152500	91178249	742	742	742	742	0
245	20241010	152400	91178249	742	742	742	742	0
246	20241010	152300	91178249	742	742	742	742	0
247	20241010	152200	91178249	742	742	742	742	0
248	20241010	152100	91178249	742	742	742	742	0
249	20241010	152000	91178249	742	742	742	742	0
250	20241010	151900	91178249	742	749	749	739	12747
251	20241010	151800	81730385	747	753	753	747	5190
252	20241010	151700	77836631	753	753	753	753	0
253	20241010	151600	77836631	753	753	753	753	0
254	20241010	151500	77836631	753	753	753	753	0
255	20241010	151400	77836631	753	753	753	753	0
256	20241010	151300	77836631	753	754	754	753	500
257	20241010	151200	77460130	757	757	757	757	0
258	20241010	151100	77460130	757	757	757	757	0
259	20241010	151000	77460130	757	757	757	757	191
260	20241010	150900	77315543	757	757	757	757	1
261	20241010	150800	77314786	752	752	752	752	125
262	20241010	150700	77220786	752	763	763	752	6232
263	20241010	150600	72504849	767	767	767	767	2
264	20241010	150500	72503315	768	769	769	768	10
265	20241010	150400	72495627	769	776	776	769	1217
266	20241010	150300	71559718	769	770	770	769	17
267	20241010	150200	71546641	777	777	777	777	1000
268	20241010	150100	70769641	773	795	795	757	6462
269	20241010	150000	65790548	796	765	800	765	12081
270	20241010	145900	56251405	759	759	765	759	1749
271	20241010	145800	54920035	759	759	759	759	58
272	20241010	145700	54876013	759	759	759	759	0
273	20241010	145600	54876013	759	759	759	759	80
274	20241010	145500	54815293	755	755	755	755	0
275	20241010	145400	54815293	755	755	755	755	0
276	20241010	145300	54815293	755	755	755	755	0
277	20241010	145200	54815293	755	756	756	755	132
278	20241010	145100	54715562	757	757	757	757	366
279	20241010	145000	54438500	756	756	756	756	0
280	20241010	144900	54438500	756	756	756	756	5
281	20241010	144800	54434720	756	756	756	756	9
282	20241010	144700	54427916	756	756	756	756	2
283	20241010	144600	54426404	757	757	757	757	0
284	20241010	144500	54426404	757	757	757	757	0
285	20241010	144400	54426404	757	757	757	757	176
286	20241010	144300	54293172	757	757	757	757	26
287	20241010	144200	54273490	756	756	756	756	11
288	20241010	144100	54265174	757	757	757	757	0
289	20241010	144000	54265174	757	757	757	757	2
290	20241010	143900	54263660	757	757	757	757	1
291	20241010	143800	54262903	755	756	757	755	1156
292	20241010	143700	53390112	757	757	757	757	6
293	20241010	143600	53385570	759	759	759	759	0
294	20241010	143500	53385570	759	759	759	759	0
295	20241010	143400	53385570	759	759	759	755	3234
296	20241010	143300	50943743	759	759	759	759	4
297	20241010	143200	50940707	760	760	760	760	0
298	20241010	143100	50940707	760	760	760	760	1
299	20241010	143000	50939947	760	760	760	760	0
300	20241010	142900	50939947	760	760	760	760	0
301	20241010	142800	50939947	760	760	760	760	0
302	20241010	142700	50939947	760	760	760	760	0
303	20241010	142600	50939947	760	760	760	760	1
304	20241010	142500	50939187	760	760	760	760	0
305	20241010	142400	50939187	760	760	760	760	0
306	20241010	142300	50939187	760	759	760	759	5
307	20241010	142200	50935388	756	756	756	756	0
308	20241010	142100	50935388	756	756	756	756	99
309	20241010	142000	50860544	756	756	756	756	138
310	20241010	141900	50756216	757	759	759	757	1000
311	20241010	141800	49998677	760	757	760	757	72
312	20241010	141700	49944095	761	761	761	761	0
313	20241010	141600	49944095	761	761	761	761	0
314	20241010	141500	49944095	761	761	761	761	175
315	20241010	141400	49810920	761	761	761	761	0
316	20241010	141300	49810920	761	761	761	761	10
317	20241010	141200	49803310	756	756	756	756	0
318	20241010	141100	49803310	756	756	756	756	24
319	20241010	141000	49785166	755	755	755	755	0
320	20241010	140900	49785166	755	755	755	755	0
321	20241010	140800	49785166	755	755	755	755	1340
322	20241010	140700	48773466	752	757	757	752	3500
323	20241010	140600	46129950	757	761	761	757	860
324	20241010	140500	45477206	762	762	762	762	0
325	20241010	140400	45477206	762	762	762	762	0
326	20241010	140300	45477206	762	762	762	762	0
327	20241010	140200	45477206	762	762	762	762	4
328	20241010	140100	45474158	762	762	762	762	0
329	20241010	140000	45474158	762	762	762	762	0
330	20241010	135900	45474158	762	762	762	762	0
331	20241010	135800	45474158	762	762	762	762	1
332	20241010	135700	45473396	762	762	762	762	15
333	20241010	135600	45461966	762	762	762	762	0
334	20241010	135500	45461966	762	762	762	762	0
335	20241010	135400	45461966	762	762	762	762	0
336	20241010	135300	45461966	762	761	762	761	16
337	20241010	135200	45449785	762	762	762	762	0
338	20241010	135100	45449785	762	762	762	762	42
339	20241010	135000	45417781	762	762	762	762	380
340	20241010	134900	45128221	760	760	760	760	0
341	20241010	134800	45128221	760	760	760	760	0
342	20241010	134700	45128221	760	760	760	760	237
343	20241010	134600	44948101	762	762	762	762	253
344	20241010	134500	44755315	762	762	762	762	0
345	20241010	134400	44755315	762	762	762	762	0
346	20241010	134300	44755315	762	762	762	762	1
347	20241010	134200	44754553	762	762	762	762	0
348	20241010	134100	44754553	762	762	762	762	366
349	20241010	134000	44475661	762	762	762	762	0
350	20241010	133900	44475661	762	762	762	762	536
351	20241010	133800	44067229	762	762	762	762	1
352	20241010	133700	44066467	765	765	765	765	0
353	20241010	133600	44066467	765	765	765	765	0
354	20241010	133500	44066467	765	765	765	765	19
355	20241010	133400	44051932	765	765	765	765	100
356	20241010	133300	43975432	765	765	765	765	150
357	20241010	133200	43860682	765	765	765	765	500
358	20241010	133100	43478182	762	762	762	762	1
359	20241010	133000	43477420	765	765	765	762	794
360	20241010	132900	42872032	765	763	773	763	1104
361	20241010	132800	42027806	763	781	800	759	23661
362	20241010	132700	23429687	781	781	781	781	833
363	20241010	132600	22779114	781	781	781	781	0
364	20241010	132500	22779114	781	781	781	781	793
365	20241010	132400	22159781	781	780	781	780	323
366	20241010	132300	21907651	782	782	782	782	0
367	20241010	132200	21907651	782	781	782	781	34
368	20241010	132100	21881096	781	776	781	776	143
369	20241010	132000	21769542	781	781	781	781	0
370	20241010	131900	21769542	781	781	781	781	0
371	20241010	131800	21769542	781	781	781	781	0
372	20241010	131700	21769542	781	781	781	781	0
373	20241010	131600	21769542	781	781	781	781	0
374	20241010	131500	21769542	781	781	781	781	0
375	20241010	131400	21769542	781	781	781	781	0
376	20241010	131300	21769542	781	781	781	781	0
377	20241010	131200	21769542	781	775	781	775	252
378	20241010	131100	21573239	775	775	775	775	0
379	20241010	131000	21573239	775	775	775	775	0
380	20241010	130900	21573239	775	774	775	774	708
381	20241010	130800	21025241	774	770	774	770	1871
382	20241010	130700	19578067	770	770	770	770	0
383	20241010	130600	19578067	770	770	770	770	0
384	20241010	130500	19578067	770	770	770	770	0
385	20241010	130400	19578067	770	770	770	770	0
386	20241010	130300	19578067	770	770	770	770	0
387	20241010	130200	19578067	770	770	770	770	19
388	20241010	130100	19563437	770	770	770	770	0
389	20241010	130000	19563437	770	770	770	770	0
390	20241010	125900	19563437	770	767	770	764	1031
391	20241010	125800	18774816	771	771	771	771	0
392	20241010	125700	18774816	771	771	771	771	0
393	20241010	125600	18774816	771	771	771	771	1
394	20241010	125500	18774045	770	770	770	770	0
395	20241010	125400	18774045	770	771	771	770	22
396	20241010	125300	18757104	772	772	772	772	0
397	20241010	125200	18757104	772	772	772	772	0
398	20241010	125100	18757104	772	772	772	772	0
399	20241010	125000	18757104	772	772	772	772	0
400	20241010	124900	18757104	772	772	772	772	0
401	20241010	124800	18757104	772	772	772	772	1
402	20241010	124700	18756332	776	776	776	776	0
403	20241010	124600	18756332	776	776	776	776	0
404	20241010	124500	18756332	776	776	776	776	0
405	20241010	124400	18756332	776	776	776	776	0
406	20241010	124300	18756332	776	776	776	776	0
407	20241010	124200	18756332	776	776	776	776	0
408	20241010	124100	18756332	776	776	776	776	0
409	20241010	124000	18756332	776	776	776	776	0
410	20241010	123900	18756332	776	776	776	776	0
411	20241010	123800	18756332	776	776	776	776	0
412	20241010	123700	18756332	776	776	776	776	0
413	20241010	123600	18756332	776	776	776	776	0
414	20241010	123500	18756332	776	776	776	776	0
415	20241010	123400	18756332	776	776	776	776	0
416	20241010	123300	18756332	776	776	776	776	0
417	20241010	123200	18756332	776	776	776	776	0
418	20241010	123100	18756332	776	776	776	776	0
419	20241010	123000	18756332	776	776	776	776	0
420	20241010	122900	18756332	776	775	778	773	23
421	20241010	122800	18738470	776	776	776	776	0
422	20241010	122700	18738470	776	776	776	776	0
423	20241010	122600	18738470	776	776	776	776	0
424	20241010	122500	18738470	776	776	776	776	0
425	20241010	122400	18738470	776	771	776	766	1510
426	20241010	122300	17575398	776	776	776	776	1
427	20241010	122200	17574622	777	777	777	777	0
428	20241010	122100	17574622	777	777	777	777	0
429	20241010	122000	17574622	777	777	777	777	1
430	20241010	121900	17573845	772	775	775	772	30
431	20241010	121800	17550679	777	777	777	777	0
432	20241010	121700	17550679	777	777	777	777	0
433	20241010	121600	17550679	777	777	777	777	0
434	20241010	121500	17550679	777	777	777	777	0
435	20241010	121400	17550679	777	777	777	777	22
436	20241010	121300	17533585	779	779	779	779	0
437	20241010	121200	17533585	779	779	779	779	0
438	20241010	121100	17533585	779	781	781	779	30
439	20241010	121000	17510195	784	784	784	784	0
440	20241010	120900	17510195	784	784	784	784	0
441	20241010	120800	17510195	784	784	784	784	0
442	20241010	120700	17510195	784	784	784	784	0
443	20241010	120600	17510195	784	784	784	784	0
444	20241010	120500	17510195	784	784	784	784	0
445	20241010	120400	17510195	784	784	784	784	0
446	20241010	120300	17510195	784	784	784	784	0
447	20241010	120200	17510195	784	784	784	784	0
448	20241010	120100	17510195	784	779	784	779	308
449	20241010	120000	17270127	779	776	779	776	2420
450	20241010	115900	15388181	776	776	776	776	4
451	20241010	115800	15385077	771	771	771	771	0
452	20241010	115700	15385077	771	774	774	771	1000
453	20241010	115600	14613750	777	775	777	775	20
454	20241010	115500	14598226	774	774	774	774	0
455	20241010	115400	14598226	774	774	774	774	0
456	20241010	115300	14598226	774	774	774	774	0
457	20241010	115200	14598226	774	774	774	774	0
458	20241010	115100	14598226	774	774	774	774	0
459	20241010	115000	14598226	774	774	774	774	0
460	20241010	114900	14598226	774	774	774	774	66
461	20241010	114800	14547142	774	773	774	773	4
462	20241010	114700	14544049	773	773	773	773	6
463	20241010	114600	14539411	773	773	773	773	0
464	20241010	114500	14539411	773	773	773	773	4
465	20241010	114400	14536319	773	773	773	773	15
466	20241010	114300	14524724	773	773	773	773	2
467	20241010	114200	14523178	771	771	771	771	0
468	20241010	114100	14523178	771	771	771	771	0
469	20241010	114000	14523178	771	771	771	771	0
470	20241010	113900	14523178	771	771	771	771	0
471	20241010	113800	14523178	771	771	771	771	28
472	20241010	113700	14501590	771	771	771	771	0
473	20241010	113600	14501590	771	771	771	771	60
474	20241010	113500	14455330	771	771	771	771	200
475	20241010	113400	14301130	771	771	771	771	0
476	20241010	113300	14301130	771	771	771	771	0
477	20241010	113200	14301130	771	771	771	771	1441
478	20241010	113100	13190119	771	771	771	771	0
479	20241010	113000	13190119	771	771	771	771	0
480	20241010	112900	13190119	771	772	772	771	2000
481	20241010	112800	11647434	778	778	778	778	0
482	20241010	112700	11647434	778	778	778	778	0
483	20241010	112600	11647434	778	778	778	778	0
484	20241010	112500	11647434	778	778	778	778	0
485	20241010	112400	11647434	778	778	778	778	0
486	20241010	112300	11647434	778	778	778	778	20
487	20241010	112200	11631874	772	773	773	772	9
488	20241010	112100	11624925	779	779	779	779	0
489	20241010	112000	11624925	779	779	779	779	0
490	20241010	111900	11624925	779	779	779	779	0
491	20241010	111800	11624925	779	779	779	779	0
492	20241010	111700	11624925	779	779	779	779	0
493	20241010	111600	11624925	779	779	779	779	0
494	20241010	111500	11624925	779	779	779	779	0
495	20241010	111400	11624925	779	779	779	779	0
496	20241010	111300	11624925	779	779	779	779	0
497	20241010	111200	11624925	779	779	779	779	0
498	20241010	111100	11624925	779	779	779	779	0
499	20241010	111000	11624925	779	779	779	779	0
500	20241010	110900	11624925	779	779	779	779	0
501	20241010	110800	11624925	779	779	779	779	0
502	20241010	110700	11624925	779	779	779	779	0
503	20241010	110600	11624925	779	779	779	779	0
504	20241010	110500	11624925	779	779	779	779	0
505	20241010	110400	11624925	779	779	779	779	0
506	20241010	110300	11624925	779	779	779	779	0
507	20241010	110200	11624925	779	779	779	779	0
508	20241010	110100	11624925	779	779	779	779	0
509	20241010	110000	11624925	779	779	779	779	0
510	20241010	105900	11624925	779	779	779	779	0
511	20241010	105800	11624925	779	779	779	779	0
512	20241010	105700	11624925	779	779	779	779	0
513	20241010	105600	11624925	779	779	779	779	0
514	20241010	105500	11624925	779	779	779	779	0
515	20241010	105400	11624925	779	779	779	779	0
516	20241010	105300	11624925	779	779	779	779	0
517	20241010	105200	11624925	779	779	779	779	0
518	20241010	105100	11624925	779	779	779	779	0
519	20241010	105000	11624925	779	779	779	779	20
520	20241010	104900	11609345	772	772	772	772	0
521	20241010	104800	11609345	772	772	772	772	0
522	20241010	104700	11609345	772	772	772	772	0
523	20241010	104600	11609345	772	772	772	772	0
524	20241010	104500	11609345	772	772	772	772	0
525	20241010	104400	11609345	772	772	772	772	0
526	20241010	104300	11609345	772	772	772	772	0
527	20241010	104200	11609345	772	772	772	772	210
528	20241010	104100	11447225	772	772	772	772	0
529	20241010	104000	11447225	772	772	772	772	0
530	20241010	103900	11447225	772	772	772	772	0
531	20241010	103800	11447225	772	772	772	772	0
532	20241010	103700	11447225	772	772	772	772	0
533	20241010	103600	11447225	772	772	772	772	0
534	20241010	103500	11447225	772	772	772	772	0
535	20241010	103400	11447225	772	772	772	772	0
536	20241010	103300	11447225	772	772	772	772	0
537	20241010	103200	11447225	772	772	772	772	0
538	20241010	103100	11447225	772	772	772	772	0
539	20241010	103000	11447225	772	772	772	772	0
540	20241010	102900	11447225	772	772	772	772	2
541	20241010	102800	11445681	780	780	780	780	0
542	20241010	102700	11445681	780	780	780	780	0
543	20241010	102600	11445681	780	780	780	780	0
544	20241010	102500	11445681	780	780	780	780	0
545	20241010	102400	11445681	780	780	780	780	0
546	20241010	102300	11445681	780	780	780	780	0
547	20241010	102200	11445681	780	780	780	780	0
548	20241010	102100	11445681	780	780	780	780	0
549	20241010	102000	11445681	780	780	780	780	0
550	20241010	101900	11445681	780	780	780	780	0
551	20241010	101800	11445681	780	780	780	780	0
552	20241010	101700	11445681	780	778	780	778	20
553	20241010	101600	11430119	772	772	772	772	0
554	20241010	101500	11430119	772	773	773	772	21
555	20241010	101400	11413905	771	771	771	771	0
556	20241010	101300	11413905	771	771	771	771	0
557	20241010	101200	11413905	771	771	771	771	0
558	20241010	101100	11413905	771	771	771	771	0
559	20241010	101000	11413905	771	773	773	771	531
560	20241010	100900	11004295	773	773	773	773	4
561	20241010	100800	11001203	781	780	781	780	5
562	20241010	100700	10997301	773	773	773	773	0
563	20241010	100600	10997301	773	773	773	773	10
564	20241010	100500	10989571	779	773	779	773	2
565	20241010	100400	10988019	773	773	773	773	0
566	20241010	100300	10988019	773	774	774	773	180
567	20241010	100200	10848878	773	773	773	773	0
568	20241010	100100	10848878	773	773	773	773	0
569	20241010	100000	10848878	773	773	773	773	4
570	20241010	095900	10845786	774	774	774	774	0
571	20241010	095800	10845786	774	774	774	774	0
572	20241010	095700	10845786	774	774	774	774	0
573	20241010	095600	10845786	774	774	774	774	0
574	20241010	095500	10845786	774	775	775	774	51
575	20241010	095400	10806310	774	774	774	774	0
576	20241010	095300	10806310	774	774	774	774	4
577	20241010	095200	10803214	775	776	776	775	520
578	20241010	095100	10400206	781	781	781	781	3
579	20241010	095000	10397863	786	783	786	783	14
580	20241010	094900	10386875	790	790	790	790	0
581	20241010	094800	10386875	790	790	790	790	0
582	20241010	094700	10386875	790	790	790	790	0
583	20241010	094600	10386875	790	790	790	790	2
584	20241010	094500	10385295	790	790	790	790	0
585	20241010	094400	10385295	790	790	791	790	3420
586	20241010	094300	7683477	790	789	790	789	5866
587	20241010	094200	3050300	789	788	789	788	81
588	20241010	094100	2986462	788	781	790	781	1056
589	20241010	094000	2155392	779	778	779	778	2
590	20241010	093900	2153835	778	778	778	778	0
591	20241010	093800	2153835	778	778	778	778	0
592	20241010	093700	2153835	778	778	778	778	0
593	20241010	093600	2153835	778	778	778	778	1231
594	20241010	093500	1196117	771	771	771	771	0
595	20241010	093400	1196117	771	771	771	771	0
596	20241010	093300	1196117	771	771	771	771	0
597	20241010	093200	1196117	771	771	771	771	0
598	20241010	093100	1196117	771	771	771	771	0
599	20241010	093000	1196117	771	771	771	771	0
600	20241010	092900	1196117	771	771	771	771	0
601	20241010	092800	1196117	771	771	771	771	0
602	20241010	092700	1196117	771	771	771	771	0
603	20241010	092600	1196117	771	771	771	771	0
604	20241010	092500	1196117	771	771	771	771	0
605	20241010	092400	1196117	771	771	771	771	0
606	20241010	092300	1196117	771	771	771	771	0
607	20241010	092200	1196117	771	771	771	771	0
608	20241010	092100	1196117	771	771	771	771	290
609	20241010	092000	972527	771	771	771	771	0
610	20241010	091900	972527	771	771	771	771	0
611	20241010	091800	972527	771	771	771	771	0
612	20241010	091700	972527	771	771	771	771	0
613	20241010	091600	972527	771	771	771	771	0
614	20241010	091500	972527	771	771	771	771	0
615	20241010	091400	972527	771	771	771	771	0
616	20241010	091300	972527	771	771	771	771	0
617	20241010	091200	972527	771	771	771	771	0
618	20241010	091100	972527	771	771	771	771	565
619	20241010	091000	536912	773	773	773	773	435
620	20241010	090900	200657	780	780	780	780	0
621	20241010	090800	200657	780	780	780	780	0
622	20241010	090700	200657	780	780	780	780	10
623	20241010	090600	192857	790	790	790	790	0
624	20241010	090500	192857	790	790	790	790	0
625	20241010	090400	192857	790	790	790	790	0
626	20241010	090300	192857	790	790	790	790	0
627	20241010	090200	192857	790	790	790	790	0
628	20241010	090100	192857	790	783	790	783	50
629	20241010	090000	153429	771	771	771	771	199