KissMeData/036630/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	192200	19060553	497	497	497	497	100
3	20241030	192100	19060553	497	497	497	497	0
4	20241030	192000	19060553	497	497	497	497	0
5	20241030	191900	19060553	497	497	497	497	0
6	20241030	191800	19060553	497	497	497	497	0
7	20241030	191700	19060553	497	497	497	497	0
8	20241030	191600	19060553	497	497	497	497	0
9	20241030	191500	19060553	497	497	497	497	0
10	20241030	191400	19060553	497	497	497	497	0
11	20241030	191300	19060553	497	497	497	497	0
12	20241030	191200	19060553	497	497	497	497	0
13	20241030	191100	19060553	497	497	497	497	0
14	20241030	191000	19060553	497	497	497	497	0
15	20241030	190900	19060553	497	497	497	497	0
16	20241030	190800	19060553	497	497	497	497	0
17	20241030	190700	19060553	497	497	497	497	0
18	20241030	190600	19060553	497	497	497	497	0
19	20241030	190500	19060553	497	497	497	497	0
20	20241030	190400	19060553	497	497	497	497	0
21	20241030	190300	19060553	497	497	497	497	0
22	20241030	190200	19060553	497	497	497	497	0
23	20241030	190100	19060553	497	497	497	497	0
24	20241030	190000	19060553	497	497	497	497	0
25	20241030	185900	19060553	497	497	497	497	0
26	20241030	185800	19060553	497	497	497	497	0
27	20241030	185700	19060553	497	497	497	497	0
28	20241030	185600	19060553	497	497	497	497	0
29	20241030	185500	19060553	497	497	497	497	0
30	20241030	185400	19060553	497	497	497	497	0
31	20241030	185300	19060553	497	497	497	497	0
32	20241030	185200	19060553	497	497	497	497	100
33	20241030	185100	19060553	497	497	497	497	0
34	20241030	185000	19060553	497	497	497	497	0
35	20241030	184900	19060553	497	497	497	497	0
36	20241030	184800	19060553	497	497	497	497	0
37	20241030	184700	19060553	497	497	497	497	0
38	20241030	184600	19060553	497	497	497	497	0
39	20241030	184500	19060553	497	497	497	497	0
40	20241030	184400	19060553	497	497	497	497	0
41	20241030	184300	19060553	497	497	497	497	0
42	20241030	184200	19060553	497	497	497	497	0
43	20241030	184100	19060553	497	497	497	497	0
44	20241030	184000	19060553	497	497	497	497	0
45	20241030	183900	19060553	497	497	497	497	0
46	20241030	183800	19060553	497	497	497	497	0
47	20241030	183700	19060553	497	497	497	497	0
48	20241030	183600	19060553	497	497	497	497	0
49	20241030	183500	19060553	497	497	497	497	0
50	20241030	183400	19060553	497	497	497	497	0
51	20241030	183300	19060553	497	497	497	497	0
52	20241030	183200	19060553	497	497	497	497	0
53	20241030	183100	19060553	497	497	497	497	0
54	20241030	183000	19060553	497	497	497	497	0
55	20241030	182900	19060553	497	497	497	497	0
56	20241030	182800	19060553	497	497	497	497	0
57	20241030	182700	19060553	497	497	497	497	0
58	20241030	182600	19060553	497	497	497	497	0
59	20241030	182500	19060553	497	497	497	497	0
60	20241030	182400	19060553	497	497	497	497	0
61	20241030	182300	19060553	497	497	497	497	0
62	20241030	182200	19060553	497	497	497	497	100
63	20241030	182100	19060553	497	497	497	497	0
64	20241030	182000	19060553	497	497	497	497	0
65	20241030	181900	19060553	497	497	497	497	0
66	20241030	181800	19060553	497	497	497	497	0
67	20241030	181700	19060553	497	497	497	497	0
68	20241030	181600	19060553	497	497	497	497	0
69	20241030	181500	19060553	497	497	497	497	0
70	20241030	181400	19060553	497	497	497	497	0
71	20241030	181300	19060553	497	497	497	497	0
72	20241030	181200	19060553	497	497	497	497	0
73	20241030	181100	19060553	497	497	497	497	0
74	20241030	181000	19060553	497	497	497	497	0
75	20241030	180900	19060553	497	497	497	497	0
76	20241030	180800	19060553	497	497	497	497	0
77	20241030	180700	19060553	497	497	497	497	0
78	20241030	180600	19060553	497	497	497	497	0
79	20241030	180500	19060553	497	497	497	497	0
80	20241030	180400	19060553	497	497	497	497	0
81	20241030	180300	19060553	497	497	497	497	0
82	20241030	180200	19060553	497	497	497	497	0
83	20241030	180100	19060553	497	497	497	497	0
84	20241030	180000	19060553	497	497	497	497	0
85	20241030	175900	19060553	497	497	497	497	0
86	20241030	175800	19060553	497	497	497	497	0
87	20241030	175700	19060553	497	497	497	497	0
88	20241030	175600	19060553	497	497	497	497	0
89	20241030	175500	19060553	497	497	497	497	0
90	20241030	175400	19060553	497	497	497	497	0
91	20241030	175300	19060553	497	497	497	497	0
92	20241030	175200	19060553	497	497	497	497	100
93	20241030	175100	19060553	497	497	497	497	0
94	20241030	175000	19060553	497	497	497	497	0
95	20241030	174900	19060553	497	497	497	497	0
96	20241030	174800	19060553	497	497	497	497	0
97	20241030	174700	19060553	497	497	497	497	0
98	20241030	174600	19060553	497	497	497	497	0
99	20241030	174500	19060553	497	497	497	497	0
100	20241030	174400	19060553	497	497	497	497	0
101	20241030	174300	19060553	497	497	497	497	0
102	20241030	174200	19060553	497	497	497	497	0
103	20241030	174100	19060553	497	497	497	497	0
104	20241030	174000	19060553	497	497	497	497	0
105	20241030	173900	19060553	497	497	497	497	0
106	20241030	173800	19060553	497	497	497	497	0
107	20241030	173700	19060553	497	497	497	497	0
108	20241030	173600	19060553	497	497	497	497	0
109	20241030	173500	19060553	497	497	497	497	0
110	20241030	173400	19060553	497	497	497	497	0
111	20241030	173300	19060553	497	497	497	497	0
112	20241030	173200	19060553	497	497	497	497	0
113	20241030	173100	19060553	497	497	497	497	0
114	20241030	173000	19060553	497	497	497	497	0
115	20241030	172900	19060553	497	497	497	497	0
116	20241030	172800	19060553	497	497	497	497	0
117	20241030	172700	19060553	497	497	497	497	0
118	20241030	172600	19060553	497	497	497	497	0
119	20241030	172500	19060553	497	497	497	497	0
120	20241030	172400	19060553	497	497	497	497	0
121	20241030	172300	19060553	497	497	497	497	0
122	20241030	172200	19060553	497	497	497	497	100
123	20241030	172100	19060553	497	497	497	497	0
124	20241030	172000	19060553	497	497	497	497	0
125	20241030	171900	19060553	497	497	497	497	0
126	20241030	171800	19060553	497	497	497	497	0
127	20241030	171700	19060553	497	497	497	497	0
128	20241030	171600	19060553	497	497	497	497	0
129	20241030	171500	19060553	497	497	497	497	0
130	20241030	171400	19060553	497	497	497	497	0
131	20241030	171300	19060553	497	497	497	497	0
132	20241030	171200	19060553	497	497	497	497	0
133	20241030	171100	19060553	497	497	497	497	0
134	20241030	171000	19060553	497	497	497	497	0
135	20241030	170900	19060553	497	497	497	497	0
136	20241030	170800	19060553	497	497	497	497	0
137	20241030	170700	19060553	497	497	497	497	0
138	20241030	170600	19060553	497	497	497	497	0
139	20241030	170500	19060553	497	497	497	497	0
140	20241030	170400	19060553	497	497	497	497	0
141	20241030	170300	19060553	497	497	497	497	0
142	20241030	170200	19060553	497	497	497	497	0
143	20241030	170100	19060553	497	497	497	497	0
144	20241030	170000	19060553	497	497	497	497	0
145	20241030	165900	19060553	497	497	497	497	0
146	20241030	165800	19060553	497	497	497	497	0
147	20241030	165700	19060553	497	497	497	497	0
148	20241030	165600	19060553	497	497	497	497	0
149	20241030	165500	19060553	497	497	497	497	0
150	20241030	165400	19060553	497	497	497	497	0
151	20241030	165300	19060553	497	497	497	497	0
152	20241030	165200	19060553	497	497	497	497	100
153	20241030	165100	19060553	497	497	497	497	0
154	20241030	165000	19060553	497	497	497	497	0
155	20241030	164900	19060553	497	497	497	497	0
156	20241030	164800	19060553	497	497	497	497	0
157	20241030	164700	19060553	497	497	497	497	0
158	20241030	164600	19060553	497	497	497	497	0
159	20241030	164500	19060553	497	497	497	497	0
160	20241030	164400	19060553	497	497	497	497	0
161	20241030	164300	19060553	497	497	497	497	0
162	20241030	164200	19060553	497	497	497	497	0
163	20241030	164100	19060553	497	497	497	497	0
164	20241030	164000	19060553	497	497	497	497	0
165	20241030	163900	19060553	497	497	497	497	0
166	20241030	163800	19060553	497	497	497	497	0
167	20241030	163700	19060553	497	497	497	497	0
168	20241030	163600	19060553	497	497	497	497	0
169	20241030	163500	19060553	497	497	497	497	0
170	20241030	163400	19060553	497	497	497	497	0
171	20241030	163300	19060553	497	497	497	497	0
172	20241030	163200	19060553	497	497	497	497	0
173	20241030	163100	19060553	497	497	497	497	0
174	20241030	163000	19060553	497	497	497	497	0
175	20241030	162900	19060553	497	497	497	497	0
176	20241030	162800	19060553	497	497	497	497	0
177	20241030	162700	19060553	497	497	497	497	0
178	20241030	162600	19060553	497	497	497	497	0
179	20241030	162500	19060553	497	497	497	497	0
180	20241030	162400	19060553	497	497	497	497	0
181	20241030	162300	19060553	497	497	497	497	0
182	20241030	162200	19060553	497	497	497	497	100
183	20241030	162100	19060553	497	497	497	497	0
184	20241030	162000	19060553	497	497	497	497	0
185	20241030	161900	19060553	497	497	497	497	0
186	20241030	161800	19060553	497	497	497	497	0
187	20241030	161700	19060553	497	497	497	497	0
188	20241030	161600	19060553	497	497	497	497	0
189	20241030	161500	19060553	497	497	497	497	0
190	20241030	161400	19060553	497	497	497	497	0
191	20241030	161300	19060553	497	497	497	497	0
192	20241030	161200	19060553	497	497	497	497	0
193	20241030	161100	19060553	497	497	497	497	0
194	20241030	161000	19060553	497	497	497	497	0
195	20241030	160900	19060553	497	497	497	497	0
196	20241030	160800	19060553	497	497	497	497	0
197	20241030	160700	19060553	497	497	497	497	0
198	20241030	160600	19060553	497	497	497	497	0
199	20241030	160500	19060553	497	497	497	497	0
200	20241030	160400	19060553	497	497	497	497	0
201	20241030	160300	19060553	497	497	497	497	0
202	20241030	160200	19060553	497	497	497	497	0
203	20241030	160100	19060553	497	497	497	497	0
204	20241030	160000	19060553	497	497	497	497	0
205	20241030	155900	19060553	497	497	497	497	0
206	20241030	155800	19060553	497	497	497	497	0
207	20241030	155700	19060553	497	497	497	497	0
208	20241030	155600	19060553	497	497	497	497	0
209	20241030	155500	19060553	497	497	497	497	0
210	20241030	155400	19060553	497	497	497	497	0
211	20241030	155300	19060553	497	497	497	497	0
212	20241030	155200	19060553	497	497	497	497	100
213	20241030	155100	19060553	497	497	497	497	0
214	20241030	155000	19060553	497	497	497	497	0
215	20241030	154900	19060553	497	497	497	497	0
216	20241030	154800	19060553	497	497	497	497	0
217	20241030	154700	19060553	497	497	497	497	0
218	20241030	154600	19060553	497	497	497	497	0
219	20241030	154500	19060553	497	497	497	497	0
220	20241030	154400	19060553	497	497	497	497	0
221	20241030	154300	19060553	497	497	497	497	0
222	20241030	154200	19060553	497	497	497	497	0
223	20241030	154100	19060553	497	497	497	497	0
224	20241030	154000	19060553	497	497	497	497	0
225	20241030	153900	19060553	497	497	497	497	0
226	20241030	153800	19060553	497	497	497	497	0
227	20241030	153700	19060553	497	497	497	497	0
228	20241030	153600	19060553	497	497	497	497	0
229	20241030	153500	19060553	497	497	497	497	0
230	20241030	153400	19060553	497	497	497	497	0
231	20241030	153300	19060553	497	497	497	497	0
232	20241030	153200	19060553	497	497	497	497	0
233	20241030	153100	19060553	497	497	497	497	0
234	20241030	153000	19060553	497	497	497	497	100
235	20241030	152900	19010853	497	497	497	497	0
236	20241030	152800	19010853	497	497	497	497	0
237	20241030	152700	19010853	497	497	497	497	0
238	20241030	152600	19010853	497	497	497	497	0
239	20241030	152500	19010853	497	497	497	497	0
240	20241030	152400	19010853	497	497	497	497	0
241	20241030	152300	19010853	497	497	497	497	0
242	20241030	152200	19010853	497	497	497	497	0
243	20241030	152100	19010853	497	497	497	497	0
244	20241030	152000	19010853	497	497	497	497	0
245	20241030	151900	19010853	497	497	497	497	0
246	20241030	151800	19010853	497	497	497	497	0
247	20241030	151700	19010853	497	497	497	497	1
248	20241030	151600	19010356	497	497	497	497	1
249	20241030	151500	19009859	495	497	497	495	132
250	20241030	151400	18944493	497	497	497	497	0
251	20241030	151300	18944493	497	497	497	497	0
252	20241030	151200	18944493	497	497	497	497	0
253	20241030	151100	18944493	497	497	497	497	0
254	20241030	151000	18944493	497	497	497	497	0
255	20241030	150900	18944493	497	497	497	497	0
256	20241030	150800	18944493	497	497	497	497	0
257	20241030	150700	18944493	497	497	497	497	0
258	20241030	150600	18944493	497	497	497	497	0
259	20241030	150500	18944493	497	497	497	497	0
260	20241030	150400	18944493	497	497	497	497	0
261	20241030	150300	18944493	497	497	497	497	0
262	20241030	150200	18944493	497	497	497	497	0
263	20241030	150100	18944493	497	497	497	497	0
264	20241030	150000	18944493	497	497	497	497	0
265	20241030	145900	18944493	497	497	497	497	0
266	20241030	145800	18944493	497	497	497	497	0
267	20241030	145700	18944493	497	497	497	497	0
268	20241030	145600	18944493	497	497	497	497	0
269	20241030	145500	18944493	497	497	497	497	0
270	20241030	145400	18944493	497	497	497	497	0
271	20241030	145300	18944493	497	497	497	497	0
272	20241030	145200	18944493	497	497	497	497	0
273	20241030	145100	18944493	497	497	497	497	0
274	20241030	145000	18944493	497	497	497	497	0
275	20241030	144900	18944493	497	497	497	497	0
276	20241030	144800	18944493	497	497	497	497	0
277	20241030	144700	18944493	497	496	497	496	500
278	20241030	144600	18696393	496	496	496	496	0
279	20241030	144500	18696393	496	496	496	496	0
280	20241030	144400	18696393	496	496	496	496	0
281	20241030	144300	18696393	496	496	496	496	0
282	20241030	144200	18696393	496	496	496	496	0
283	20241030	144100	18696393	496	496	496	496	0
284	20241030	144000	18696393	496	496	496	496	0
285	20241030	143900	18696393	496	496	496	496	0
286	20241030	143800	18696393	496	496	496	496	0
287	20241030	143700	18696393	496	496	496	496	0
288	20241030	143600	18696393	496	496	496	496	0
289	20241030	143500	18696393	496	496	496	496	0
290	20241030	143400	18696393	496	496	496	496	0
291	20241030	143300	18696393	496	496	496	496	0
292	20241030	143200	18696393	496	496	496	496	0
293	20241030	143100	18696393	496	496	496	496	0
294	20241030	143000	18696393	496	496	496	496	0
295	20241030	142900	18696393	496	496	496	496	0
296	20241030	142800	18696393	496	496	496	496	0
297	20241030	142700	18696393	496	496	496	496	0
298	20241030	142600	18696393	496	496	496	496	0
299	20241030	142500	18696393	496	496	496	496	0
300	20241030	142400	18696393	496	496	496	496	0
301	20241030	142300	18696393	496	496	496	496	0
302	20241030	142200	18696393	496	496	496	496	0
303	20241030	142100	18696393	496	496	496	496	0
304	20241030	142000	18696393	496	496	496	496	200
305	20241030	141900	18597193	497	497	497	497	0
306	20241030	141800	18597193	497	497	497	497	0
307	20241030	141700	18597193	497	497	497	497	0
308	20241030	141600	18597193	497	497	497	497	0
309	20241030	141500	18597193	497	497	497	497	0
310	20241030	141400	18597193	497	497	497	497	0
311	20241030	141300	18597193	497	497	497	497	0
312	20241030	141200	18597193	497	497	497	497	0
313	20241030	141100	18597193	497	496	497	496	2000
314	20241030	141000	17604705	496	496	496	496	0
315	20241030	140900	17604705	496	496	496	496	0
316	20241030	140800	17604705	496	496	496	496	10
317	20241030	140700	17599745	497	497	497	497	0
318	20241030	140600	17599745	497	497	497	497	0
319	20241030	140500	17599745	497	497	497	497	0
320	20241030	140400	17599745	497	497	497	497	0
321	20241030	140300	17599745	497	497	497	497	0
322	20241030	140200	17599745	497	497	497	497	0
323	20241030	140100	17599745	497	497	497	497	0
324	20241030	140000	17599745	497	497	497	497	0
325	20241030	135900	17599745	497	497	497	497	0
326	20241030	135800	17599745	497	497	497	497	0
327	20241030	135700	17599745	497	497	497	497	0
328	20241030	135600	17599745	497	497	497	497	0
329	20241030	135500	17599745	497	497	497	497	0
330	20241030	135400	17599745	497	497	497	497	0
331	20241030	135300	17599745	497	497	497	497	0
332	20241030	135200	17599745	497	497	497	497	0
333	20241030	135100	17599745	497	497	497	497	0
334	20241030	135000	17599745	497	497	497	497	0
335	20241030	134900	17599745	497	497	497	497	10
336	20241030	134800	17594775	498	498	498	498	0
337	20241030	134700	17594775	498	498	498	498	0
338	20241030	134600	17594775	498	498	498	498	0
339	20241030	134500	17594775	498	494	498	494	1574
340	20241030	134400	16811185	498	498	498	498	0
341	20241030	134300	16811185	498	498	498	498	0
342	20241030	134200	16811185	498	497	498	497	2
343	20241030	134100	16810190	494	496	496	494	1035
344	20241030	134000	16298336	497	497	497	497	0
345	20241030	133900	16298336	497	497	497	497	10
346	20241030	133800	16293366	498	498	498	498	0
347	20241030	133700	16293366	498	498	498	498	0
348	20241030	133600	16293366	498	498	498	498	0
349	20241030	133500	16293366	498	498	498	498	0
350	20241030	133400	16293366	498	498	498	498	0
351	20241030	133300	16293366	498	498	498	498	0
352	20241030	133200	16293366	498	498	498	498	0
353	20241030	133100	16293366	498	498	498	498	0
354	20241030	133000	16293366	498	498	498	498	0
355	20241030	132900	16293366	498	498	498	498	0
356	20241030	132800	16293366	498	498	498	498	0
357	20241030	132700	16293366	498	498	498	498	0
358	20241030	132600	16293366	498	498	498	498	0
359	20241030	132500	16293366	498	498	498	498	1
360	20241030	132400	16292868	498	498	498	496	155
361	20241030	132300	16215984	498	498	498	498	0
362	20241030	132200	16215984	498	498	498	498	0
363	20241030	132100	16215984	498	498	498	496	3
364	20241030	132000	16214492	497	497	497	497	0
365	20241030	131900	16214492	497	497	497	497	0
366	20241030	131800	16214492	497	497	497	497	0
367	20241030	131700	16214492	497	497	497	497	2
368	20241030	131600	16213498	497	497	497	497	0
369	20241030	131500	16213498	497	497	497	497	0
370	20241030	131400	16213498	497	497	497	497	0
371	20241030	131300	16213498	497	497	497	497	0
372	20241030	131200	16213498	497	497	497	497	0
373	20241030	131100	16213498	497	497	497	497	0
374	20241030	131000	16213498	497	497	497	497	1308
375	20241030	130900	15563422	497	497	497	497	0
376	20241030	130800	15563422	497	498	498	497	11
377	20241030	130700	15557945	497	497	497	497	1
378	20241030	130600	15557448	498	498	498	498	0
379	20241030	130500	15557448	498	498	498	498	1
380	20241030	130400	15556950	498	498	498	498	10
381	20241030	130300	15551970	498	498	498	498	0
382	20241030	130200	15551970	498	498	498	498	0
383	20241030	130100	15551970	498	498	498	498	0
384	20241030	130000	15551970	498	498	498	498	0
385	20241030	125900	15551970	498	498	498	498	0
386	20241030	125800	15551970	498	498	498	498	0
387	20241030	125700	15551970	498	498	498	498	0
388	20241030	125600	15551970	498	498	498	498	0
389	20241030	125500	15551970	498	498	498	498	0
390	20241030	125400	15551970	498	498	498	498	0
391	20241030	125300	15551970	498	498	498	498	0
392	20241030	125200	15551970	498	498	498	498	0
393	20241030	125100	15551970	498	498	498	498	0
394	20241030	125000	15551970	498	498	498	498	0
395	20241030	124900	15551970	498	498	498	498	0
396	20241030	124800	15551970	498	498	498	498	0
397	20241030	124700	15551970	498	494	498	494	1500
398	20241030	124600	14806142	493	493	493	493	0
399	20241030	124500	14806142	493	493	493	493	2
400	20241030	124400	14805156	493	493	493	493	0
401	20241030	124300	14805156	493	493	493	493	0
402	20241030	124200	14805156	493	493	493	493	0
403	20241030	124100	14805156	493	493	493	493	0
404	20241030	124000	14805156	493	493	493	493	0
405	20241030	123900	14805156	493	494	494	493	6760
406	20241030	123800	11467769	495	495	495	495	0
407	20241030	123700	11467769	495	495	495	495	27
408	20241030	123600	11454404	498	498	498	498	0
409	20241030	123500	11454404	498	498	498	498	0
410	20241030	123400	11454404	498	498	498	498	0
411	20241030	123300	11454404	498	498	498	498	0
412	20241030	123200	11454404	498	498	498	498	0
413	20241030	123100	11454404	498	498	498	498	1
414	20241030	123000	11453906	498	498	498	498	0
415	20241030	122900	11453906	498	498	498	498	0
416	20241030	122800	11453906	498	498	498	498	0
417	20241030	122700	11453906	498	498	498	498	0
418	20241030	122600	11453906	498	498	498	498	0
419	20241030	122500	11453906	498	498	498	498	200
420	20241030	122400	11354306	498	498	498	498	0
421	20241030	122300	11354306	498	498	498	498	0
422	20241030	122200	11354306	498	498	498	498	0
423	20241030	122100	11354306	498	498	498	498	0
424	20241030	122000	11354306	498	498	498	498	0
425	20241030	121900	11354306	498	498	498	498	0
426	20241030	121800	11354306	498	498	498	498	0
427	20241030	121700	11354306	498	498	498	498	0
428	20241030	121600	11354306	498	498	498	498	10
429	20241030	121500	11349326	494	494	494	494	0
430	20241030	121400	11349326	494	495	495	494	3100
431	20241030	121300	9817394	495	495	495	495	468
432	20241030	121200	9585734	495	495	495	495	2276
433	20241030	121100	8459114	496	496	496	496	0
434	20241030	121000	8459114	496	496	496	496	256
435	20241030	120900	8332138	496	497	497	496	54
436	20241030	120800	8305344	498	498	498	498	0
437	20241030	120700	8305344	498	498	498	498	0
438	20241030	120600	8305344	498	498	498	498	0
439	20241030	120500	8305344	498	498	498	498	0
440	20241030	120400	8305344	498	498	498	498	0
441	20241030	120300	8305344	498	498	498	498	15
442	20241030	120200	8297874	498	498	498	498	0
443	20241030	120100	8297874	498	498	498	498	0
444	20241030	120000	8297874	498	498	498	498	0
445	20241030	115900	8297874	498	498	498	498	0
446	20241030	115800	8297874	498	498	498	498	0
447	20241030	115700	8297874	498	498	498	498	0
448	20241030	115600	8297874	498	498	498	498	0
449	20241030	115500	8297874	498	498	498	498	0
450	20241030	115400	8297874	498	498	498	498	0
451	20241030	115300	8297874	498	498	498	498	0
452	20241030	115200	8297874	498	498	498	498	0
453	20241030	115100	8297874	498	498	498	498	0
454	20241030	115000	8297874	498	498	498	498	0
455	20241030	114900	8297874	498	498	498	498	0
456	20241030	114800	8297874	498	498	498	498	0
457	20241030	114700	8297874	498	498	498	498	3
458	20241030	114600	8296380	498	498	498	498	1
459	20241030	114500	8295882	498	498	498	498	0
460	20241030	114400	8295882	498	498	498	498	10
461	20241030	114300	8290902	498	498	498	498	0
462	20241030	114200	8290902	498	498	498	498	0
463	20241030	114100	8290902	498	498	498	498	0
464	20241030	114000	8290902	498	498	498	498	0
465	20241030	113900	8290902	498	498	498	498	5
466	20241030	113800	8288412	498	498	498	498	0
467	20241030	113700	8288412	498	498	498	498	0
468	20241030	113600	8288412	498	498	498	498	0
469	20241030	113500	8288412	498	498	498	498	0
470	20241030	113400	8288412	498	498	498	498	0
471	20241030	113300	8288412	498	498	498	498	2
472	20241030	113200	8287416	498	498	498	498	0
473	20241030	113100	8287416	498	498	498	498	0
474	20241030	113000	8287416	498	498	498	498	0
475	20241030	112900	8287416	498	498	498	498	0
476	20241030	112800	8287416	498	498	498	498	0
477	20241030	112700	8287416	498	498	498	498	0
478	20241030	112600	8287416	498	498	498	498	0
479	20241030	112500	8287416	498	498	498	498	0
480	20241030	112400	8287416	498	498	498	498	0
481	20241030	112300	8287416	498	498	498	498	0
482	20241030	112200	8287416	498	498	498	498	0
483	20241030	112100	8287416	498	498	498	498	10
484	20241030	112000	8282436	498	498	498	498	0
485	20241030	111900	8282436	498	498	498	498	0
486	20241030	111800	8282436	498	498	498	498	0
487	20241030	111700	8282436	498	498	498	498	0
488	20241030	111600	8282436	498	498	498	498	0
489	20241030	111500	8282436	498	498	498	498	0
490	20241030	111400	8282436	498	498	498	498	0
491	20241030	111300	8282436	498	498	498	498	0
492	20241030	111200	8282436	498	498	498	498	198
493	20241030	111100	8183832	498	498	498	498	35
494	20241030	111000	8166402	498	498	498	498	30
495	20241030	110900	8151462	498	498	498	498	0
496	20241030	110800	8151462	498	498	498	498	0
497	20241030	110700	8151462	498	498	498	498	0
498	20241030	110600	8151462	498	498	498	498	0
499	20241030	110500	8151462	498	498	498	498	1
500	20241030	110400	8150964	494	494	494	494	0
501	20241030	110300	8150964	494	495	495	494	1409
502	20241030	110200	7454897	495	495	495	495	79
503	20241030	110100	7415792	496	496	496	496	0
504	20241030	110000	7415792	496	496	496	496	0
505	20241030	105900	7415792	496	496	496	496	1
506	20241030	105800	7415296	496	496	496	496	0
507	20241030	105700	7415296	496	496	496	496	100
508	20241030	105600	7365696	496	496	496	496	50
509	20241030	105500	7340896	496	496	496	496	0
510	20241030	105400	7340896	496	496	496	496	0
511	20241030	105300	7340896	496	496	496	496	0
512	20241030	105200	7340896	496	496	496	496	1
513	20241030	105100	7340400	496	496	496	496	0
514	20241030	105000	7340400	496	496	496	496	100
515	20241030	104900	7290800	498	498	498	498	0
516	20241030	104800	7290800	498	498	498	498	0
517	20241030	104700	7290800	498	498	498	498	0
518	20241030	104600	7290800	498	498	498	498	1
519	20241030	104500	7290302	494	494	494	494	0
520	20241030	104400	7290302	494	497	497	494	865
521	20241030	104300	6862982	498	498	498	498	0
522	20241030	104200	6862982	498	498	498	498	0
523	20241030	104100	6862982	498	498	498	498	1
524	20241030	104000	6862484	498	498	498	498	0
525	20241030	103900	6862484	498	498	498	498	12
526	20241030	103800	6856508	498	498	498	498	0
527	20241030	103700	6856508	498	498	498	498	0
528	20241030	103600	6856508	498	498	498	498	1
529	20241030	103500	6856010	494	494	494	494	0
530	20241030	103400	6856010	494	497	497	494	6394
531	20241030	103300	3689432	498	498	498	498	0
532	20241030	103200	3689432	498	498	498	498	0
533	20241030	103100	3689432	498	498	498	498	0
534	20241030	103000	3689432	498	498	498	498	0
535	20241030	102900	3689432	498	498	498	498	0
536	20241030	102800	3689432	498	498	498	498	0
537	20241030	102700	3689432	498	498	498	498	0
538	20241030	102600	3689432	498	498	498	498	0
539	20241030	102500	3689432	498	498	498	498	0
540	20241030	102400	3689432	498	498	498	498	0
541	20241030	102300	3689432	498	498	498	498	9
542	20241030	102200	3684950	497	497	497	497	5
543	20241030	102100	3682465	498	498	498	498	0
544	20241030	102000	3682465	498	498	498	498	10
545	20241030	101900	3677485	498	498	498	498	0
546	20241030	101800	3677485	498	498	498	498	0
547	20241030	101700	3677485	498	498	498	498	0
548	20241030	101600	3677485	498	498	498	498	0
549	20241030	101500	3677485	498	498	498	498	0
550	20241030	101400	3677485	498	498	498	498	0
551	20241030	101300	3677485	498	498	498	498	0
552	20241030	101200	3677485	498	498	498	498	0
553	20241030	101100	3677485	498	498	498	498	0
554	20241030	101000	3677485	498	498	498	498	0
555	20241030	100900	3677485	498	498	498	498	0
556	20241030	100800	3677485	498	498	498	498	1
557	20241030	100700	3676987	498	498	498	498	0
558	20241030	100600	3676987	498	498	498	498	50
559	20241030	100500	3652087	498	498	498	498	0
560	20241030	100400	3652087	498	498	498	498	0
561	20241030	100300	3652087	498	498	498	498	1060
562	20241030	100200	3124207	498	498	498	498	722
563	20241030	100100	2764651	498	498	498	498	0
564	20241030	100000	2764651	498	498	498	498	0
565	20241030	095900	2764651	498	498	498	498	0
566	20241030	095800	2764651	498	498	498	498	100
567	20241030	095700	2714851	498	498	498	498	10
568	20241030	095600	2709871	497	497	497	497	0
569	20241030	095500	2709871	497	497	497	497	0
570	20241030	095400	2709871	497	497	497	497	0
571	20241030	095300	2709871	497	497	497	497	0
572	20241030	095200	2709871	497	497	497	497	50
573	20241030	095100	2685021	498	498	498	498	0
574	20241030	095000	2685021	498	498	498	498	0
575	20241030	094900	2685021	498	498	498	498	0
576	20241030	094800	2685021	498	498	498	498	0
577	20241030	094700	2685021	498	498	498	498	0
578	20241030	094600	2685021	498	498	498	498	0
579	20241030	094500	2685021	498	498	498	498	0
580	20241030	094400	2685021	498	498	498	498	0
581	20241030	094300	2685021	498	498	498	498	2
582	20241030	094200	2684025	498	497	498	497	460
583	20241030	094100	2455390	496	496	496	496	847
584	20241030	094000	2035278	497	497	497	497	0
585	20241030	093900	2035278	497	497	497	497	1
586	20241030	093800	2034781	496	496	496	496	153
587	20241030	093700	1958893	496	496	496	496	0
588	20241030	093600	1958893	496	496	496	496	0
589	20241030	093500	1958893	496	496	496	496	0
590	20241030	093400	1958893	496	496	496	496	8
591	20241030	093300	1954925	497	497	497	497	0
592	20241030	093200	1954925	497	497	497	497	0
593	20241030	093100	1954925	497	497	497	497	0
594	20241030	093000	1954925	497	497	497	497	1
595	20241030	092900	1954428	497	497	497	497	0
596	20241030	092800	1954428	497	497	497	497	1
597	20241030	092700	1953931	494	494	494	494	531
598	20241030	092600	1691617	494	494	494	494	71
599	20241030	092500	1656543	497	497	497	497	0
600	20241030	092400	1656543	497	497	497	497	0
601	20241030	092300	1656543	497	495	497	495	11
602	20241030	092200	1651078	496	496	496	496	1
603	20241030	092100	1650582	497	497	497	497	1
604	20241030	092000	1650085	495	495	495	495	0
605	20241030	091900	1650085	495	495	495	495	0
606	20241030	091800	1650085	495	496	496	495	173
607	20241030	091700	1564448	497	497	497	497	0
608	20241030	091600	1564448	497	497	497	497	0
609	20241030	091500	1564448	497	497	497	497	0
610	20241030	091400	1564448	497	497	497	497	0
611	20241030	091300	1564448	497	497	497	497	5
612	20241030	091200	1561963	495	495	495	495	0
613	20241030	091100	1561963	495	497	497	495	2545
614	20241030	091000	297187	497	497	497	497	1
615	20241030	090900	296690	495	495	495	495	0
616	20241030	090800	296690	495	495	495	495	419
617	20241030	090700	89285	495	495	495	495	24
618	20241030	090600	77405	496	498	498	496	154
619	20241030	090500	998	499	499	499	499	0
620	20241030	090400	998	499	499	499	499	0
621	20241030	090300	998	499	499	499	499	0
622	20241030	090200	998	499	499	499	499	1
623	20241030	090100	499	499	499	499	499	0
624	20241030	090000	499	499	499	499	499	1