KissMeData/005320/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	184600	28257065	503	503	503	503	3425
3	20241010	184500	28257065	503	503	503	503	0
4	20241010	184400	28257065	503	503	503	503	0
5	20241010	184300	28257065	503	503	503	503	0
6	20241010	184200	28257065	503	503	503	503	0
7	20241010	184100	28257065	503	503	503	503	0
8	20241010	184000	28257065	503	503	503	503	0
9	20241010	183900	28257065	503	503	503	503	0
10	20241010	183800	28257065	503	503	503	503	0
11	20241010	183700	28257065	503	503	503	503	0
12	20241010	183600	28257065	503	503	503	503	0
13	20241010	183500	28257065	503	503	503	503	0
14	20241010	183400	28257065	503	503	503	503	0
15	20241010	183300	28257065	503	503	503	503	0
16	20241010	183200	28257065	503	503	503	503	0
17	20241010	183100	28257065	503	503	503	503	0
18	20241010	183000	28257065	503	503	503	503	0
19	20241010	182900	28257065	503	503	503	503	0
20	20241010	182800	28257065	503	503	503	503	0
21	20241010	182700	28257065	503	503	503	503	0
22	20241010	182600	28257065	503	503	503	503	0
23	20241010	182500	28257065	503	503	503	503	0
24	20241010	182400	28257065	503	503	503	503	0
25	20241010	182300	28257065	503	503	503	503	0
26	20241010	182200	28257065	503	503	503	503	0
27	20241010	182100	28257065	503	503	503	503	0
28	20241010	182000	28257065	503	503	503	503	0
29	20241010	181900	28257065	503	503	503	503	0
30	20241010	181800	28257065	503	503	503	503	0
31	20241010	181700	28257065	503	503	503	503	0
32	20241010	181600	28257065	503	503	503	503	3425
33	20241010	181500	28257065	503	503	503	503	0
34	20241010	181400	28257065	503	503	503	503	0
35	20241010	181300	28257065	503	503	503	503	0
36	20241010	181200	28257065	503	503	503	503	0
37	20241010	181100	28257065	503	503	503	503	0
38	20241010	181000	28257065	503	503	503	503	0
39	20241010	180900	28257065	503	503	503	503	0
40	20241010	180800	28257065	503	503	503	503	0
41	20241010	180700	28257065	503	503	503	503	0
42	20241010	180600	28257065	503	503	503	503	0
43	20241010	180500	28257065	503	503	503	503	0
44	20241010	180400	28257065	503	503	503	503	0
45	20241010	180300	28257065	503	503	503	503	0
46	20241010	180200	28257065	503	503	503	503	0
47	20241010	180100	28257065	503	503	503	503	0
48	20241010	180000	28257065	503	503	503	503	0
49	20241010	175900	28257065	503	503	503	503	0
50	20241010	175800	28257065	503	503	503	503	0
51	20241010	175700	28257065	503	503	503	503	0
52	20241010	175600	28257065	503	503	503	503	0
53	20241010	175500	28257065	503	503	503	503	0
54	20241010	175400	28257065	503	503	503	503	0
55	20241010	175300	28257065	503	503	503	503	0
56	20241010	175200	28257065	503	503	503	503	0
57	20241010	175100	28257065	503	503	503	503	0
58	20241010	175000	28257065	503	503	503	503	0
59	20241010	174900	28257065	503	503	503	503	0
60	20241010	174800	28257065	503	503	503	503	0
61	20241010	174700	28257065	503	503	503	503	0
62	20241010	174600	28257065	503	503	503	503	3425
63	20241010	174500	28257065	503	503	503	503	0
64	20241010	174400	28257065	503	503	503	503	0
65	20241010	174300	28257065	503	503	503	503	0
66	20241010	174200	28257065	503	503	503	503	0
67	20241010	174100	28257065	503	503	503	503	0
68	20241010	174000	28257065	503	503	503	503	0
69	20241010	173900	28257065	503	503	503	503	0
70	20241010	173800	28257065	503	503	503	503	0
71	20241010	173700	28257065	503	503	503	503	0
72	20241010	173600	28257065	503	503	503	503	0
73	20241010	173500	28257065	503	503	503	503	0
74	20241010	173400	28257065	503	503	503	503	0
75	20241010	173300	28257065	503	503	503	503	0
76	20241010	173200	28257065	503	503	503	503	0
77	20241010	173100	28257065	503	503	503	503	0
78	20241010	173000	28257065	503	503	503	503	0
79	20241010	172900	28257065	503	503	503	503	0
80	20241010	172800	28257065	503	503	503	503	0
81	20241010	172700	28257065	503	503	503	503	0
82	20241010	172600	28257065	503	503	503	503	0
83	20241010	172500	28257065	503	503	503	503	0
84	20241010	172400	28257065	503	503	503	503	0
85	20241010	172300	28257065	503	503	503	503	0
86	20241010	172200	28257065	503	503	503	503	0
87	20241010	172100	28257065	503	503	503	503	0
88	20241010	172000	28257065	503	503	503	503	0
89	20241010	171900	28257065	503	503	503	503	0
90	20241010	171800	28257065	503	503	503	503	0
91	20241010	171700	28257065	503	503	503	503	0
92	20241010	171600	28257065	503	503	503	503	3425
93	20241010	171500	28257065	503	503	503	503	0
94	20241010	171400	28257065	503	503	503	503	0
95	20241010	171300	28257065	503	503	503	503	0
96	20241010	171200	28257065	503	503	503	503	0
97	20241010	171100	28257065	503	503	503	503	0
98	20241010	171000	28257065	503	503	503	503	0
99	20241010	170900	28257065	503	503	503	503	0
100	20241010	170800	28257065	503	503	503	503	0
101	20241010	170700	28257065	503	503	503	503	0
102	20241010	170600	28257065	503	503	503	503	0
103	20241010	170500	28257065	503	503	503	503	0
104	20241010	170400	28257065	503	503	503	503	0
105	20241010	170300	28257065	503	503	503	503	0
106	20241010	170200	28257065	503	503	503	503	0
107	20241010	170100	28257065	503	503	503	503	0
108	20241010	170000	28257065	503	503	503	503	0
109	20241010	165900	28257065	503	503	503	503	0
110	20241010	165800	28257065	503	503	503	503	0
111	20241010	165700	28257065	503	503	503	503	0
112	20241010	165600	28257065	503	503	503	503	0
113	20241010	165500	28257065	503	503	503	503	0
114	20241010	165400	28257065	503	503	503	503	0
115	20241010	165300	28257065	503	503	503	503	0
116	20241010	165200	28257065	503	503	503	503	0
117	20241010	165100	28257065	503	503	503	503	0
118	20241010	165000	28257065	503	503	503	503	0
119	20241010	164900	28257065	503	503	503	503	0
120	20241010	164800	28257065	503	503	503	503	0
121	20241010	164700	28257065	503	503	503	503	0
122	20241010	164600	28257065	503	503	503	503	3425
123	20241010	164500	28257065	503	503	503	503	0
124	20241010	164400	28257065	503	503	503	503	0
125	20241010	164300	28257065	503	503	503	503	0
126	20241010	164200	28257065	503	503	503	503	0
127	20241010	164100	28257065	503	503	503	503	0
128	20241010	164000	28257065	503	503	503	503	0
129	20241010	163900	28257065	503	503	503	503	0
130	20241010	163800	28257065	503	503	503	503	0
131	20241010	163700	28257065	503	503	503	503	0
132	20241010	163600	28257065	503	503	503	503	0
133	20241010	163500	28257065	503	503	503	503	0
134	20241010	163400	28257065	503	503	503	503	0
135	20241010	163300	28257065	503	503	503	503	0
136	20241010	163200	28257065	503	503	503	503	0
137	20241010	163100	28257065	503	503	503	503	0
138	20241010	163000	28257065	503	503	503	503	0
139	20241010	162900	28257065	503	503	503	503	0
140	20241010	162800	28257065	503	503	503	503	0
141	20241010	162700	28257065	503	503	503	503	0
142	20241010	162600	28257065	503	503	503	503	0
143	20241010	162500	28257065	503	503	503	503	0
144	20241010	162400	28257065	503	503	503	503	0
145	20241010	162300	28257065	503	503	503	503	0
146	20241010	162200	28257065	503	503	503	503	0
147	20241010	162100	28257065	503	503	503	503	0
148	20241010	162000	28257065	503	503	503	503	0
149	20241010	161900	28257065	503	503	503	503	0
150	20241010	161800	28257065	503	503	503	503	0
151	20241010	161700	28257065	503	503	503	503	0
152	20241010	161600	28257065	503	503	503	503	3425
153	20241010	161500	28257065	503	503	503	503	0
154	20241010	161400	28257065	503	503	503	503	0
155	20241010	161300	28257065	503	503	503	503	0
156	20241010	161200	28257065	503	503	503	503	0
157	20241010	161100	28257065	503	503	503	503	0
158	20241010	161000	28257065	503	503	503	503	0
159	20241010	160900	28257065	503	503	503	503	0
160	20241010	160800	28257065	503	503	503	503	0
161	20241010	160700	28257065	503	503	503	503	0
162	20241010	160600	28257065	503	503	503	503	0
163	20241010	160500	28257065	503	503	503	503	0
164	20241010	160400	28257065	503	503	503	503	0
165	20241010	160300	28257065	503	503	503	503	0
166	20241010	160200	28257065	503	503	503	503	0
167	20241010	160100	28257065	503	503	503	503	0
168	20241010	160000	28257065	503	503	503	503	0
169	20241010	155900	28257065	503	503	503	503	0
170	20241010	155800	28257065	503	503	503	503	0
171	20241010	155700	28257065	503	503	503	503	0
172	20241010	155600	28257065	503	503	503	503	0
173	20241010	155500	28257065	503	503	503	503	0
174	20241010	155400	28257065	503	503	503	503	0
175	20241010	155300	28257065	503	503	503	503	0
176	20241010	155200	28257065	503	503	503	503	0
177	20241010	155100	28257065	503	503	503	503	0
178	20241010	155000	28257065	503	503	503	503	0
179	20241010	154900	28257065	503	503	503	503	0
180	20241010	154800	28257065	503	503	503	503	0
181	20241010	154700	28257065	503	503	503	503	0
182	20241010	154600	28257065	503	503	503	503	3425
183	20241010	154500	28257065	503	503	503	503	0
184	20241010	154400	28257065	503	503	503	503	0
185	20241010	154300	28257065	503	503	503	503	0
186	20241010	154200	28257065	503	503	503	503	0
187	20241010	154100	28257065	503	503	503	503	0
188	20241010	154000	28257065	503	503	503	503	0
189	20241010	153900	28257065	503	503	503	503	0
190	20241010	153800	28257065	503	503	503	503	0
191	20241010	153700	28257065	503	503	503	503	0
192	20241010	153600	28257065	503	503	503	503	0
193	20241010	153500	28257065	503	503	503	503	0
194	20241010	153400	28257065	503	503	503	503	0
195	20241010	153300	28257065	503	503	503	503	0
196	20241010	153200	28257065	503	503	503	503	0
197	20241010	153100	28257065	503	503	503	503	0
198	20241010	153000	28257065	503	503	503	503	3425
199	20241010	152900	26534290	502	502	502	502	0
200	20241010	152800	26534290	502	502	502	502	0
201	20241010	152700	26534290	502	502	502	502	0
202	20241010	152600	26534290	502	502	502	502	0
203	20241010	152500	26534290	502	502	502	502	0
204	20241010	152400	26534290	502	502	502	502	0
205	20241010	152300	26534290	502	502	502	502	0
206	20241010	152200	26534290	502	502	502	502	0
207	20241010	152100	26534290	502	502	502	502	0
208	20241010	152000	26534290	502	502	502	502	0
209	20241010	151900	26534290	502	502	502	502	30
210	20241010	151800	26519230	502	502	502	502	0
211	20241010	151700	26519230	502	502	502	502	42
212	20241010	151600	26498146	501	501	501	501	30
213	20241010	151500	26483116	500	501	501	500	290
214	20241010	151400	26338105	502	501	502	501	1720
215	20241010	151300	25476375	504	504	504	504	0
216	20241010	151200	25476375	504	504	504	504	0
217	20241010	151100	25476375	504	502	504	502	2000
218	20241010	151000	24469482	501	501	501	501	1
219	20241010	150900	24468981	501	501	501	501	0
220	20241010	150800	24468981	501	501	501	501	0
221	20241010	150700	24468981	501	501	501	501	0
222	20241010	150600	24468981	501	501	501	501	0
223	20241010	150500	24468981	501	501	501	501	0
224	20241010	150400	24468981	501	501	501	501	1492
225	20241010	150300	23721489	500	500	500	500	151
226	20241010	150200	23645989	501	501	501	501	1323
227	20241010	150100	22983166	501	501	501	501	0
228	20241010	150000	22983166	501	501	501	501	1
229	20241010	145900	22982665	501	500	501	500	19
230	20241010	145800	22973164	499	500	500	499	2102
231	20241010	145700	21922182	500	501	501	500	21
232	20241010	145600	21911679	501	501	501	501	3
233	20241010	145500	21910176	501	501	501	501	0
234	20241010	145400	21910176	501	501	501	501	0
235	20241010	145300	21910176	501	501	501	501	0
236	20241010	145200	21910176	501	501	501	501	0
237	20241010	145100	21910176	501	501	501	501	0
238	20241010	145000	21910176	501	501	501	501	1
239	20241010	144900	21909675	501	501	501	501	296
240	20241010	144800	21761379	501	502	502	501	1199
241	20241010	144700	21159681	503	503	503	502	1021
242	20241010	144600	20646119	503	503	503	503	0
243	20241010	144500	20646119	503	502	503	502	4016
244	20241010	144400	18629197	501	500	501	500	2022
245	20241010	144300	17616475	500	500	500	500	0
246	20241010	144200	17616475	500	500	500	500	0
247	20241010	144100	17616475	500	500	500	500	0
248	20241010	144000	17616475	500	500	500	500	202
249	20241010	143900	17515475	500	500	500	500	0
250	20241010	143800	17515475	500	500	500	500	0
251	20241010	143700	17515475	500	500	500	500	52
252	20241010	143600	17489475	500	500	500	500	0
253	20241010	143500	17489475	500	500	500	500	0
254	20241010	143400	17489475	500	500	500	500	20
255	20241010	143300	17479475	500	500	500	500	0
256	20241010	143200	17479475	500	500	500	500	1
257	20241010	143100	17478975	500	500	500	500	1
258	20241010	143000	17478475	499	499	499	499	1
259	20241010	142900	17477976	500	500	500	500	0
260	20241010	142800	17477976	500	500	500	500	0
261	20241010	142700	17477976	500	500	500	500	0
262	20241010	142600	17477976	500	500	500	500	0
263	20241010	142500	17477976	500	500	500	500	0
264	20241010	142400	17477976	500	500	500	500	0
265	20241010	142300	17477976	500	500	500	500	136
266	20241010	142200	17409976	500	501	501	500	201
267	20241010	142100	17309475	501	500	501	500	79
268	20241010	142000	17269974	500	500	500	500	2585
269	20241010	141900	15977474	500	500	500	500	0
270	20241010	141800	15977474	500	500	500	500	0
271	20241010	141700	15977474	500	500	500	500	0
272	20241010	141600	15977474	500	500	500	499	401
273	20241010	141500	15777174	500	500	500	500	1
274	20241010	141400	15776674	500	500	500	500	1
275	20241010	141300	15776174	499	499	499	499	140
276	20241010	141200	15706314	499	499	499	499	500
277	20241010	141100	15456814	498	498	498	498	0
278	20241010	141000	15456814	498	498	498	498	1
279	20241010	140900	15456316	498	498	498	498	0
280	20241010	140800	15456316	498	498	498	498	0
281	20241010	140700	15456316	498	498	498	498	0
282	20241010	140600	15456316	498	498	498	498	367
283	20241010	140500	15273550	497	497	497	497	0
284	20241010	140400	15273550	497	497	497	497	0
285	20241010	140300	15273550	497	497	497	497	0
286	20241010	140200	15273550	497	497	497	497	0
287	20241010	140100	15273550	497	497	497	497	0
288	20241010	140000	15273550	497	497	497	497	300
289	20241010	135900	15124450	496	496	496	496	0
290	20241010	135800	15124450	496	496	496	496	0
291	20241010	135700	15124450	496	496	496	496	0
292	20241010	135600	15124450	496	496	496	496	14
293	20241010	135500	15117506	496	496	496	496	0
294	20241010	135400	15117506	496	496	496	496	0
295	20241010	135300	15117506	496	496	496	496	0
296	20241010	135200	15117506	496	496	496	496	0
297	20241010	135100	15117506	496	496	496	496	0
298	20241010	135000	15117506	496	496	496	496	1
299	20241010	134900	15117010	498	498	498	498	0
300	20241010	134800	15117010	498	498	498	498	0
301	20241010	134700	15117010	498	498	498	498	0
302	20241010	134600	15117010	498	498	498	498	0
303	20241010	134500	15117010	498	498	498	498	1
304	20241010	134400	15116512	497	497	497	497	0
305	20241010	134300	15116512	497	497	497	497	0
306	20241010	134200	15116512	497	497	497	497	0
307	20241010	134100	15116512	497	497	497	497	20
308	20241010	134000	15106572	498	498	498	498	1
309	20241010	133900	15106074	496	496	496	496	0
310	20241010	133800	15106074	496	496	496	496	0
311	20241010	133700	15106074	496	496	496	496	0
312	20241010	133600	15106074	496	496	496	496	0
313	20241010	133500	15106074	496	496	496	496	0
314	20241010	133400	15106074	496	496	496	496	0
315	20241010	133300	15106074	496	496	496	496	0
316	20241010	133200	15106074	496	496	496	496	0
317	20241010	133100	15106074	496	496	496	496	0
318	20241010	133000	15106074	496	496	496	496	1
319	20241010	132900	15105578	498	498	498	498	0
320	20241010	132800	15105578	498	498	498	498	0
321	20241010	132700	15105578	498	498	498	498	0
322	20241010	132600	15105578	498	498	498	498	30
323	20241010	132500	15090638	497	497	497	497	0
324	20241010	132400	15090638	497	497	497	497	0
325	20241010	132300	15090638	497	497	497	497	0
326	20241010	132200	15090638	497	497	497	497	0
327	20241010	132100	15090638	497	497	497	497	300
328	20241010	132000	14941538	498	498	498	498	1
329	20241010	131900	14941040	496	496	496	496	0
330	20241010	131800	14941040	496	496	496	496	0
331	20241010	131700	14941040	496	496	496	496	0
332	20241010	131600	14941040	496	496	496	496	0
333	20241010	131500	14941040	496	496	496	496	0
334	20241010	131400	14941040	496	496	496	496	0
335	20241010	131300	14941040	496	496	496	496	0
336	20241010	131200	14941040	496	496	496	496	0
337	20241010	131100	14941040	496	496	496	496	0
338	20241010	131000	14941040	496	496	496	496	1
339	20241010	130900	14940544	498	498	498	498	0
340	20241010	130800	14940544	498	498	498	498	0
341	20241010	130700	14940544	498	498	498	498	0
342	20241010	130600	14940544	498	498	498	498	0
343	20241010	130500	14940544	498	498	498	498	0
344	20241010	130400	14940544	498	498	498	498	0
345	20241010	130300	14940544	498	498	499	498	435
346	20241010	130200	14723881	499	499	499	499	1
347	20241010	130100	14723382	499	499	499	499	0
348	20241010	130000	14723382	499	499	499	499	1
349	20241010	125900	14722883	498	498	498	498	0
350	20241010	125800	14722883	498	498	498	498	0
351	20241010	125700	14722883	498	498	498	498	0
352	20241010	125600	14722883	498	498	498	498	0
353	20241010	125500	14722883	498	498	498	498	0
354	20241010	125400	14722883	498	498	498	498	0
355	20241010	125300	14722883	498	498	498	498	0
356	20241010	125200	14722883	498	498	498	498	0
357	20241010	125100	14722883	498	498	498	498	0
358	20241010	125000	14722883	498	498	498	498	1
359	20241010	124900	14722385	499	499	499	499	0
360	20241010	124800	14722385	499	499	499	499	0
361	20241010	124700	14722385	499	499	499	499	20
362	20241010	124600	14712405	499	499	499	499	0
363	20241010	124500	14712405	499	499	499	499	0
364	20241010	124400	14712405	499	499	499	499	0
365	20241010	124300	14712405	499	499	499	499	1
366	20241010	124200	14711906	499	499	499	499	100
367	20241010	124100	14662006	499	499	499	499	0
368	20241010	124000	14662006	499	499	499	499	1
369	20241010	123900	14661507	499	499	499	499	0
370	20241010	123800	14661507	499	499	499	499	0
371	20241010	123700	14661507	499	499	499	499	100
372	20241010	123600	14611607	499	499	499	499	0
373	20241010	123500	14611607	499	499	499	499	1
374	20241010	123400	14611108	498	498	498	498	0
375	20241010	123300	14611108	498	498	498	498	0
376	20241010	123200	14611108	498	498	498	498	0
377	20241010	123100	14611108	498	498	498	498	0
378	20241010	123000	14611108	498	498	498	498	1
379	20241010	122900	14610610	498	498	498	498	1
380	20241010	122800	14610112	498	498	498	498	4500
381	20241010	122700	12369112	498	498	498	498	0
382	20241010	122600	12369112	498	498	498	498	800
383	20241010	122500	11970712	498	498	498	498	0
384	20241010	122400	11970712	498	498	498	498	0
385	20241010	122300	11970712	498	498	498	498	0
386	20241010	122200	11970712	498	498	498	498	0
387	20241010	122100	11970712	498	498	498	498	0
388	20241010	122000	11970712	498	498	498	498	1
389	20241010	121900	11970214	498	498	498	498	0
390	20241010	121800	11970214	498	498	498	498	0
391	20241010	121700	11970214	498	498	498	498	0
392	20241010	121600	11970214	498	498	498	498	0
393	20241010	121500	11970214	498	498	498	498	0
394	20241010	121400	11970214	498	498	498	498	1
395	20241010	121300	11969716	498	498	498	498	0
396	20241010	121200	11969716	498	498	498	498	0
397	20241010	121100	11969716	498	498	498	498	0
398	20241010	121000	11969716	498	498	498	498	199
399	20241010	120900	11870614	500	500	500	500	0
400	20241010	120800	11870614	500	500	500	500	0
401	20241010	120700	11870614	500	500	500	500	0
402	20241010	120600	11870614	500	500	500	500	0
403	20241010	120500	11870614	500	500	500	500	0
404	20241010	120400	11870614	500	500	500	500	0
405	20241010	120300	11870614	500	500	500	500	0
406	20241010	120200	11870614	500	500	500	500	0
407	20241010	120100	11870614	500	500	500	500	0
408	20241010	120000	11870614	500	500	500	500	1
409	20241010	115900	11870114	499	499	499	499	0
410	20241010	115800	11870114	499	499	499	499	0
411	20241010	115700	11870114	499	499	499	499	0
412	20241010	115600	11870114	499	499	499	499	0
413	20241010	115500	11870114	499	499	499	499	0
414	20241010	115400	11870114	499	499	499	499	0
415	20241010	115300	11870114	499	499	499	499	0
416	20241010	115200	11870114	499	499	499	499	0
417	20241010	115100	11870114	499	499	499	499	0
418	20241010	115000	11870114	499	499	499	499	1
419	20241010	114900	11869615	500	500	500	500	0
420	20241010	114800	11869615	500	498	500	498	5370
421	20241010	114700	9187361	498	498	498	498	0
422	20241010	114600	9187361	498	498	498	498	0
423	20241010	114500	9187361	498	498	498	498	0
424	20241010	114400	9187361	498	498	498	498	0
425	20241010	114300	9187361	498	498	498	498	0
426	20241010	114200	9187361	498	498	498	498	0
427	20241010	114100	9187361	498	498	498	498	0
428	20241010	114000	9187361	498	498	498	498	28
429	20241010	113900	9173417	498	498	498	498	24
430	20241010	113800	9161465	498	498	498	498	0
431	20241010	113700	9161465	498	498	498	498	0
432	20241010	113600	9161465	498	498	498	498	0
433	20241010	113500	9161465	498	498	498	498	0
434	20241010	113400	9161465	498	498	498	498	1
435	20241010	113300	9160967	498	498	498	498	15
436	20241010	113200	9153497	498	498	498	498	0
437	20241010	113100	9153497	498	498	498	498	5
438	20241010	113000	9151007	496	496	496	496	1
439	20241010	112900	9150511	496	496	496	496	0
440	20241010	112800	9150511	496	496	496	496	0
441	20241010	112700	9150511	496	496	496	496	0
442	20241010	112600	9150511	496	496	496	496	0
443	20241010	112500	9150511	496	496	496	496	0
444	20241010	112400	9150511	496	496	496	496	0
445	20241010	112300	9150511	496	496	496	496	272
446	20241010	112200	9015599	496	496	496	496	99
447	20241010	112100	8966495	497	497	497	497	606
448	20241010	112000	8665313	498	498	498	498	1
449	20241010	111900	8664815	497	497	497	497	0
450	20241010	111800	8664815	497	497	497	497	0
451	20241010	111700	8664815	497	497	497	497	20
452	20241010	111600	8654875	497	498	498	497	151
453	20241010	111500	8579827	497	497	497	497	0
454	20241010	111400	8579827	497	497	497	497	0
455	20241010	111300	8579827	497	497	497	497	0
456	20241010	111200	8579827	497	497	497	497	0
457	20241010	111100	8579827	497	497	497	497	1
458	20241010	111000	8579330	497	497	497	497	1
459	20241010	110900	8578833	497	497	497	497	400
460	20241010	110800	8380033	497	497	497	497	0
461	20241010	110700	8380033	497	497	497	497	1111
462	20241010	110600	7827866	497	497	497	497	0
463	20241010	110500	7827866	497	497	497	497	0
464	20241010	110400	7827866	497	497	497	497	0
465	20241010	110300	7827866	497	497	497	497	0
466	20241010	110200	7827866	497	497	497	497	0
467	20241010	110100	7827866	497	497	497	497	0
468	20241010	110000	7827866	497	497	497	497	1
469	20241010	105900	7827369	495	495	495	495	0
470	20241010	105800	7827369	495	495	495	495	0
471	20241010	105700	7827369	495	495	495	495	0
472	20241010	105600	7827369	495	495	495	495	0
473	20241010	105500	7827369	495	495	495	495	0
474	20241010	105400	7827369	495	495	495	495	0
475	20241010	105300	7827369	495	495	495	495	0
476	20241010	105200	7827369	495	495	495	495	0
477	20241010	105100	7827369	495	495	495	495	0
478	20241010	105000	7827369	495	495	495	495	1
479	20241010	104900	7826874	496	496	496	496	0
480	20241010	104800	7826874	496	496	496	496	0
481	20241010	104700	7826874	496	496	496	496	0
482	20241010	104600	7826874	496	496	496	496	0
483	20241010	104500	7826874	496	496	496	496	40
484	20241010	104400	7807034	496	496	496	496	520
485	20241010	104300	7549114	497	497	497	497	3
486	20241010	104200	7547623	497	497	497	497	3
487	20241010	104100	7546132	496	497	497	496	2
488	20241010	104000	7545139	496	497	497	496	23
489	20241010	103900	7533730	496	496	496	496	0
490	20241010	103800	7533730	496	496	496	496	1
491	20241010	103700	7533234	496	496	496	496	0
492	20241010	103600	7533234	496	496	496	496	0
493	20241010	103500	7533234	496	496	496	496	0
494	20241010	103400	7533234	496	496	496	496	0
495	20241010	103300	7533234	496	496	496	496	0
496	20241010	103200	7533234	496	496	496	496	0
497	20241010	103100	7533234	496	496	496	496	0
498	20241010	103000	7533234	496	496	496	496	1
499	20241010	102900	7532738	496	496	496	496	0
500	20241010	102800	7532738	496	498	498	496	3
501	20241010	102700	7531248	498	498	498	498	0
502	20241010	102600	7531248	498	498	498	498	0
503	20241010	102500	7531248	498	498	498	498	0
504	20241010	102400	7531248	498	498	498	498	0
505	20241010	102300	7531248	498	498	498	498	0
506	20241010	102200	7531248	498	498	498	498	0
507	20241010	102100	7531248	498	498	498	498	0
508	20241010	102000	7531248	498	498	498	498	1
509	20241010	101900	7530750	494	494	494	494	0
510	20241010	101800	7530750	494	494	494	494	0
511	20241010	101700	7530750	494	494	494	494	0
512	20241010	101600	7530750	494	494	494	494	249
513	20241010	101500	7407744	494	494	494	494	4
514	20241010	101400	7405768	494	494	494	494	0
515	20241010	101300	7405768	494	494	494	494	0
516	20241010	101200	7405768	494	494	494	494	130
517	20241010	101100	7341548	495	495	495	495	1
518	20241010	101000	7341053	494	493	494	493	3
519	20241010	100900	7339572	495	495	495	495	0
520	20241010	100800	7339572	495	495	495	495	0
521	20241010	100700	7339572	495	495	495	494	237
522	20241010	100600	7222479	495	495	495	495	52
523	20241010	100500	7196739	495	495	495	495	100
524	20241010	100400	7147239	495	495	495	495	2514
525	20241010	100300	5902809	496	497	497	496	3499
526	20241010	100200	4166051	498	498	498	498	0
527	20241010	100100	4166051	498	498	498	498	0
528	20241010	100000	4166051	498	498	498	498	1
529	20241010	095900	4165553	498	498	498	498	0
530	20241010	095800	4165553	498	498	498	498	1
531	20241010	095700	4165055	497	497	497	497	0
532	20241010	095600	4165055	497	497	497	497	0
533	20241010	095500	4165055	497	497	497	497	0
534	20241010	095400	4165055	497	497	497	497	2
535	20241010	095300	4164061	497	497	497	497	0
536	20241010	095200	4164061	497	497	497	497	0
537	20241010	095100	4164061	497	497	497	497	0
538	20241010	095000	4164061	497	497	497	497	1
539	20241010	094900	4163564	499	499	499	499	0
540	20241010	094800	4163564	499	499	499	499	0
541	20241010	094700	4163564	499	499	499	499	0
542	20241010	094600	4163564	499	499	499	499	0
543	20241010	094500	4163564	499	499	499	499	0
544	20241010	094400	4163564	499	499	499	499	1
545	20241010	094300	4163065	499	499	499	499	0
546	20241010	094200	4163065	499	499	499	499	0
547	20241010	094100	4163065	499	499	499	499	0
548	20241010	094000	4163065	499	499	499	499	1
549	20241010	093900	4162566	499	499	499	499	0
550	20241010	093800	4162566	499	499	499	499	0
551	20241010	093700	4162566	499	499	499	499	0
552	20241010	093600	4162566	499	499	499	499	0
553	20241010	093500	4162566	499	499	499	499	0
554	20241010	093400	4162566	499	499	499	499	3
555	20241010	093300	4161069	497	497	497	497	0
556	20241010	093200	4161069	497	497	497	497	555
557	20241010	093100	3885234	497	497	497	497	0
558	20241010	093000	3885234	497	497	497	497	1
559	20241010	092900	3884737	499	499	499	499	0
560	20241010	092800	3884737	499	499	499	499	0
561	20241010	092700	3884737	499	499	499	499	0
562	20241010	092600	3884737	499	499	499	499	0
563	20241010	092500	3884737	499	499	499	499	0
564	20241010	092400	3884737	499	499	499	499	0
565	20241010	092300	3884737	499	499	499	499	2000
566	20241010	092200	2886737	499	499	499	499	0
567	20241010	092100	2886737	499	499	499	499	0
568	20241010	092000	2886737	499	499	499	499	1
569	20241010	091900	2886238	499	499	499	499	0
570	20241010	091800	2886238	499	499	499	499	0
571	20241010	091700	2886238	499	499	499	499	2000
572	20241010	091600	1888238	499	499	499	499	2021
573	20241010	091500	879759	498	498	498	498	215
574	20241010	091400	772689	499	499	499	499	0
575	20241010	091300	772689	499	500	500	499	409
576	20241010	091200	568578	500	500	500	500	0
577	20241010	091100	568578	500	500	500	500	0
578	20241010	091000	568578	500	500	500	500	200
579	20241010	090900	468578	500	500	500	500	92
580	20241010	090800	422578	499	499	499	499	90
581	20241010	090700	377668	500	500	500	499	120
582	20241010	090600	317698	500	500	500	500	0
583	20241010	090500	317698	500	500	500	500	10
584	20241010	090400	312698	500	500	500	500	0
585	20241010	090300	312698	500	500	500	500	0
586	20241010	090200	312698	500	499	500	499	123
587	20241010	090100	251208	498	498	498	498	0
588	20241010	090000	251208	498	496	498	496	506