KissMeData/000040/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	183000	68520202	528	528	528	528	1631
3	20241011	182900	68520202	528	528	528	528	0
4	20241011	182800	68520202	528	528	528	528	0
5	20241011	182700	68520202	528	528	528	528	0
6	20241011	182600	68520202	528	528	528	528	0
7	20241011	182500	68520202	528	528	528	528	0
8	20241011	182400	68520202	528	528	528	528	0
9	20241011	182300	68520202	528	528	528	528	0
10	20241011	182200	68520202	528	528	528	528	0
11	20241011	182100	68520202	528	528	528	528	0
12	20241011	182000	68520202	528	528	528	528	0
13	20241011	181900	68520202	528	528	528	528	0
14	20241011	181800	68520202	528	528	528	528	0
15	20241011	181700	68520202	528	528	528	528	0
16	20241011	181600	68520202	528	528	528	528	0
17	20241011	181500	68520202	528	528	528	528	0
18	20241011	181400	68520202	528	528	528	528	0
19	20241011	181300	68520202	528	528	528	528	0
20	20241011	181200	68520202	528	528	528	528	0
21	20241011	181100	68520202	528	528	528	528	0
22	20241011	181000	68520202	528	528	528	528	0
23	20241011	180900	68520202	528	528	528	528	0
24	20241011	180800	68520202	528	528	528	528	0
25	20241011	180700	68520202	528	528	528	528	0
26	20241011	180600	68520202	528	528	528	528	0
27	20241011	180500	68520202	528	528	528	528	0
28	20241011	180400	68520202	528	528	528	528	0
29	20241011	180300	68520202	528	528	528	528	0
30	20241011	180200	68520202	528	528	528	528	0
31	20241011	180100	68520202	528	528	528	528	0
32	20241011	180000	68520202	528	528	528	528	1631
33	20241011	175900	68520202	528	528	528	528	0
34	20241011	175800	68520202	528	528	528	528	0
35	20241011	175700	68520202	528	528	528	528	0
36	20241011	175600	68520202	528	528	528	528	0
37	20241011	175500	68520202	528	528	528	528	0
38	20241011	175400	68520202	528	528	528	528	0
39	20241011	175300	68520202	528	528	528	528	0
40	20241011	175200	68520202	528	528	528	528	0
41	20241011	175100	68520202	528	528	528	528	0
42	20241011	175000	68520202	528	528	528	528	0
43	20241011	174900	68520202	528	528	528	528	0
44	20241011	174800	68520202	528	528	528	528	0
45	20241011	174700	68520202	528	528	528	528	0
46	20241011	174600	68520202	528	528	528	528	0
47	20241011	174500	68520202	528	528	528	528	0
48	20241011	174400	68520202	528	528	528	528	0
49	20241011	174300	68520202	528	528	528	528	0
50	20241011	174200	68520202	528	528	528	528	0
51	20241011	174100	68520202	528	528	528	528	0
52	20241011	174000	68520202	528	528	528	528	0
53	20241011	173900	68520202	528	528	528	528	0
54	20241011	173800	68520202	528	528	528	528	0
55	20241011	173700	68520202	528	528	528	528	0
56	20241011	173600	68520202	528	528	528	528	0
57	20241011	173500	68520202	528	528	528	528	0
58	20241011	173400	68520202	528	528	528	528	0
59	20241011	173300	68520202	528	528	528	528	0
60	20241011	173200	68520202	528	528	528	528	0
61	20241011	173100	68520202	528	528	528	528	0
62	20241011	173000	68520202	528	528	528	528	1631
63	20241011	172900	68520202	528	528	528	528	0
64	20241011	172800	68520202	528	528	528	528	0
65	20241011	172700	68520202	528	528	528	528	0
66	20241011	172600	68520202	528	528	528	528	0
67	20241011	172500	68520202	528	528	528	528	0
68	20241011	172400	68520202	528	528	528	528	0
69	20241011	172300	68520202	528	528	528	528	0
70	20241011	172200	68520202	528	528	528	528	0
71	20241011	172100	68520202	528	528	528	528	0
72	20241011	172000	68520202	528	528	528	528	0
73	20241011	171900	68520202	528	528	528	528	0
74	20241011	171800	68520202	528	528	528	528	0
75	20241011	171700	68520202	528	528	528	528	0
76	20241011	171600	68520202	528	528	528	528	0
77	20241011	171500	68520202	528	528	528	528	0
78	20241011	171400	68520202	528	528	528	528	0
79	20241011	171300	68520202	528	528	528	528	0
80	20241011	171200	68520202	528	528	528	528	0
81	20241011	171100	68520202	528	528	528	528	0
82	20241011	171000	68520202	528	528	528	528	0
83	20241011	170900	68520202	528	528	528	528	0
84	20241011	170800	68520202	528	528	528	528	0
85	20241011	170700	68520202	528	528	528	528	0
86	20241011	170600	68520202	528	528	528	528	0
87	20241011	170500	68520202	528	528	528	528	0
88	20241011	170400	68520202	528	528	528	528	0
89	20241011	170300	68520202	528	528	528	528	0
90	20241011	170200	68520202	528	528	528	528	0
91	20241011	170100	68520202	528	528	528	528	0
92	20241011	170000	68520202	528	528	528	528	1631
93	20241011	165900	68520202	528	528	528	528	0
94	20241011	165800	68520202	528	528	528	528	0
95	20241011	165700	68520202	528	528	528	528	0
96	20241011	165600	68520202	528	528	528	528	0
97	20241011	165500	68520202	528	528	528	528	0
98	20241011	165400	68520202	528	528	528	528	0
99	20241011	165300	68520202	528	528	528	528	0
100	20241011	165200	68520202	528	528	528	528	0
101	20241011	165100	68520202	528	528	528	528	0
102	20241011	165000	68520202	528	528	528	528	0
103	20241011	164900	68520202	528	528	528	528	0
104	20241011	164800	68520202	528	528	528	528	0
105	20241011	164700	68520202	528	528	528	528	0
106	20241011	164600	68520202	528	528	528	528	0
107	20241011	164500	68520202	528	528	528	528	0
108	20241011	164400	68520202	528	528	528	528	0
109	20241011	164300	68520202	528	528	528	528	0
110	20241011	164200	68520202	528	528	528	528	0
111	20241011	164100	68520202	528	528	528	528	0
112	20241011	164000	68520202	528	528	528	528	0
113	20241011	163900	68520202	528	528	528	528	0
114	20241011	163800	68520202	528	528	528	528	0
115	20241011	163700	68520202	528	528	528	528	0
116	20241011	163600	68520202	528	528	528	528	0
117	20241011	163500	68520202	528	528	528	528	0
118	20241011	163400	68520202	528	528	528	528	0
119	20241011	163300	68520202	528	528	528	528	0
120	20241011	163200	68520202	528	528	528	528	0
121	20241011	163100	68520202	528	528	528	528	0
122	20241011	163000	68520202	528	528	528	528	1631
123	20241011	162900	68520202	528	528	528	528	0
124	20241011	162800	68520202	528	528	528	528	0
125	20241011	162700	68520202	528	528	528	528	0
126	20241011	162600	68520202	528	528	528	528	0
127	20241011	162500	68520202	528	528	528	528	0
128	20241011	162400	68520202	528	528	528	528	0
129	20241011	162300	68520202	528	528	528	528	0
130	20241011	162200	68520202	528	528	528	528	0
131	20241011	162100	68520202	528	528	528	528	0
132	20241011	162000	68520202	528	528	528	528	0
133	20241011	161900	68520202	528	528	528	528	0
134	20241011	161800	68520202	528	528	528	528	0
135	20241011	161700	68520202	528	528	528	528	0
136	20241011	161600	68520202	528	528	528	528	0
137	20241011	161500	68520202	528	528	528	528	0
138	20241011	161400	68520202	528	528	528	528	0
139	20241011	161300	68520202	528	528	528	528	0
140	20241011	161200	68520202	528	528	528	528	0
141	20241011	161100	68520202	528	528	528	528	0
142	20241011	161000	68520202	528	528	528	528	0
143	20241011	160900	68520202	528	528	528	528	0
144	20241011	160800	68520202	528	528	528	528	0
145	20241011	160700	68520202	528	528	528	528	0
146	20241011	160600	68520202	528	528	528	528	0
147	20241011	160500	68520202	528	528	528	528	0
148	20241011	160400	68520202	528	528	528	528	0
149	20241011	160300	68520202	528	528	528	528	0
150	20241011	160200	68520202	528	528	528	528	0
151	20241011	160100	68520202	528	528	528	528	0
152	20241011	160000	68520202	528	528	528	528	1631
153	20241011	155900	68520202	528	528	528	528	0
154	20241011	155800	68520202	528	528	528	528	0
155	20241011	155700	68520202	528	528	528	528	0
156	20241011	155600	68520202	528	528	528	528	0
157	20241011	155500	68520202	528	528	528	528	0
158	20241011	155400	68520202	528	528	528	528	0
159	20241011	155300	68520202	528	528	528	528	0
160	20241011	155200	68520202	528	528	528	528	0
161	20241011	155100	68520202	528	528	528	528	0
162	20241011	155000	68520202	528	528	528	528	0
163	20241011	154900	68520202	528	528	528	528	0
164	20241011	154800	68520202	528	528	528	528	0
165	20241011	154700	68520202	528	528	528	528	0
166	20241011	154600	68520202	528	528	528	528	0
167	20241011	154500	68520202	528	528	528	528	0
168	20241011	154400	68520202	528	528	528	528	0
169	20241011	154300	68520202	528	528	528	528	0
170	20241011	154200	68520202	528	528	528	528	0
171	20241011	154100	68520202	528	528	528	528	0
172	20241011	154000	68520202	528	528	528	528	0
173	20241011	153900	68520202	528	528	528	528	0
174	20241011	153800	68520202	528	528	528	528	0
175	20241011	153700	68520202	528	528	528	528	0
176	20241011	153600	68520202	528	528	528	528	0
177	20241011	153500	68520202	528	528	528	528	0
178	20241011	153400	68520202	528	528	528	528	0
179	20241011	153300	68520202	528	528	528	528	0
180	20241011	153200	68520202	528	528	528	528	0
181	20241011	153100	68520202	528	528	528	528	0
182	20241011	153000	68520202	528	528	528	528	3262
183	20241011	152900	67659034	528	528	528	528	0
184	20241011	152800	67659034	528	528	528	528	0
185	20241011	152700	67659034	528	528	528	528	0
186	20241011	152600	67659034	528	528	528	528	0
187	20241011	152500	67659034	528	528	528	528	0
188	20241011	152400	67659034	528	528	528	528	0
189	20241011	152300	67659034	528	528	528	528	0
190	20241011	152200	67659034	528	528	528	528	0
191	20241011	152100	67659034	528	528	528	528	0
192	20241011	152000	67659034	528	528	528	528	0
193	20241011	151900	67659034	528	528	529	528	3169
194	20241011	151800	65985692	529	529	529	529	250
195	20241011	151700	65853442	529	529	529	529	10
196	20241011	151600	65848152	530	530	530	530	48
197	20241011	151500	65822712	530	530	530	530	56
198	20241011	151400	65793032	528	528	528	528	0
199	20241011	151300	65793032	528	528	528	528	21
200	20241011	151200	65781944	528	528	530	528	83
201	20241011	151100	65737986	528	528	529	528	12
202	20241011	151000	65731649	528	530	530	528	49
203	20241011	150900	65705707	529	529	529	529	6
204	20241011	150800	65702533	527	527	527	527	104
205	20241011	150700	65647725	527	528	528	527	360
206	20241011	150600	65457832	528	528	528	528	16
207	20241011	150500	65449384	528	528	528	528	0
208	20241011	150400	65449384	528	528	528	528	2
209	20241011	150300	65448328	527	527	527	527	0
210	20241011	150200	65448328	527	527	527	527	0
211	20241011	150100	65448328	527	527	527	527	0
212	20241011	150000	65448328	527	527	527	527	1000
213	20241011	145900	64921328	527	527	527	527	0
214	20241011	145800	64921328	527	531	531	527	1331
215	20241011	145700	64219651	531	528	531	528	2016
216	20241011	145600	63155155	529	531	531	529	1502
217	20241011	145500	62360593	531	531	531	531	0
218	20241011	145400	62360593	531	531	531	531	8
219	20241011	145300	62356345	531	531	531	531	82
220	20241011	145200	62312803	531	531	531	531	0
221	20241011	145100	62312803	531	531	531	531	0
222	20241011	145000	62312803	531	531	531	531	0
223	20241011	144900	62312803	531	531	531	531	0
224	20241011	144800	62312803	531	531	531	531	27
225	20241011	144700	62298466	531	531	531	531	1
226	20241011	144600	62297935	528	528	528	528	2225
227	20241011	144500	61123135	528	529	529	528	2764
228	20241011	144400	59663738	530	530	530	530	0
229	20241011	144300	59663738	530	530	530	530	0
230	20241011	144200	59663738	530	530	530	530	11
231	20241011	144100	59657908	531	531	531	531	0
232	20241011	144000	59657908	531	531	531	531	0
233	20241011	143900	59657908	531	531	531	531	26
234	20241011	143800	59644102	531	531	531	531	2
235	20241011	143700	59643040	531	531	531	531	1
236	20241011	143600	59642509	532	532	532	532	0
237	20241011	143500	59642509	532	532	532	532	0
238	20241011	143400	59642509	532	532	532	532	0
239	20241011	143300	59642509	532	532	532	532	0
240	20241011	143200	59642509	532	528	532	528	7
241	20241011	143100	59638805	531	531	531	531	0
242	20241011	143000	59638805	531	531	531	531	1770
243	20241011	142900	58698935	532	532	532	532	0
244	20241011	142800	58698935	532	532	532	532	0
245	20241011	142700	58698935	532	532	532	532	0
246	20241011	142600	58698935	532	532	532	532	0
247	20241011	142500	58698935	532	532	532	532	0
248	20241011	142400	58698935	532	532	532	532	0
249	20241011	142300	58698935	532	532	532	532	0
250	20241011	142200	58698935	532	532	532	532	0
251	20241011	142100	58698935	532	532	532	532	0
252	20241011	142000	58698935	532	531	532	531	600
253	20241011	141900	58379754	531	527	531	525	7184
254	20241011	141800	54603999	529	529	529	529	4
255	20241011	141700	54601883	530	530	530	525	4483
256	20241011	141600	52236738	530	530	530	530	691
257	20241011	141500	51870508	530	530	530	530	300
258	20241011	141400	51711508	533	533	533	533	1
259	20241011	141300	51710975	533	533	533	533	0
260	20241011	141200	51710975	533	533	533	533	100
261	20241011	141100	51657675	533	533	533	533	0
262	20241011	141000	51657675	533	533	533	533	0
263	20241011	140900	51657675	533	533	533	533	0
264	20241011	140800	51657675	533	533	533	533	0
265	20241011	140700	51657675	533	533	533	533	1
266	20241011	140600	51657142	530	530	530	530	0
267	20241011	140500	51657142	530	530	530	530	0
268	20241011	140400	51657142	530	530	530	530	3
269	20241011	140300	51655552	530	530	530	530	0
270	20241011	140200	51655552	530	530	530	530	0
271	20241011	140100	51655552	530	530	530	530	0
272	20241011	140000	51655552	530	530	530	530	0
273	20241011	135900	51655552	530	530	530	530	5
274	20241011	135800	51652902	532	532	532	532	0
275	20241011	135700	51652902	532	532	532	532	0
276	20241011	135600	51652902	532	532	532	532	700
277	20241011	135500	51280502	532	530	532	530	4000
278	20241011	135400	49154556	529	529	529	529	793
279	20241011	135300	48735059	530	530	530	530	0
280	20241011	135200	48735059	530	530	530	530	0
281	20241011	135100	48735059	530	530	530	530	2
282	20241011	135000	48733999	530	530	530	530	1
283	20241011	134900	48733469	530	530	530	530	0
284	20241011	134800	48733469	530	530	530	530	0
285	20241011	134700	48733469	530	530	530	530	17
286	20241011	134600	48724459	529	529	529	529	0
287	20241011	134500	48724459	529	529	529	529	0
288	20241011	134400	48724459	529	529	529	529	80
289	20241011	134300	48682139	529	529	529	529	0
290	20241011	134200	48682139	529	529	529	529	0
291	20241011	134100	48682139	529	530	530	529	45
292	20241011	134000	48658290	530	529	530	529	5
293	20241011	133900	48655641	530	530	530	530	660
294	20241011	133800	48305841	530	530	530	530	0
295	20241011	133700	48305841	530	530	530	530	1
296	20241011	133600	48305311	531	531	531	531	2
297	20241011	133500	48304249	531	531	531	531	0
298	20241011	133400	48304249	531	531	531	531	0
299	20241011	133300	48304249	531	531	531	531	0
300	20241011	133200	48304249	531	531	531	531	18
301	20241011	133100	48294691	530	530	530	530	0
302	20241011	133000	48294691	530	530	530	530	20
303	20241011	132900	48284091	530	530	530	530	0
304	20241011	132800	48284091	530	530	530	530	0
305	20241011	132700	48284091	530	530	530	530	0
306	20241011	132600	48284091	530	530	530	530	0
307	20241011	132500	48284091	530	530	530	530	1
308	20241011	132400	48283561	531	531	531	531	5
309	20241011	132300	48280906	531	531	531	531	10
310	20241011	132200	48275596	530	530	530	530	0
311	20241011	132100	48275596	530	530	530	530	0
312	20241011	132000	48275596	530	530	530	530	1
313	20241011	131900	48275066	531	531	531	531	54
314	20241011	131800	48246392	530	531	531	530	305
315	20241011	131700	48084736	530	530	530	530	0
316	20241011	131600	48084736	530	530	530	530	0
317	20241011	131500	48084736	530	530	530	530	0
318	20241011	131400	48084736	530	530	530	530	0
319	20241011	131300	48084736	530	530	530	530	0
320	20241011	131200	48084736	530	530	530	530	604
321	20241011	131100	47764616	530	530	530	530	0
322	20241011	131000	47764616	530	530	530	530	4
323	20241011	130900	47762496	530	530	530	530	399
324	20241011	130800	47551026	527	527	527	527	0
325	20241011	130700	47551026	527	527	527	527	0
326	20241011	130600	47551026	527	527	527	527	0
327	20241011	130500	47551026	527	527	527	527	0
328	20241011	130400	47551026	527	527	527	527	0
329	20241011	130300	47551026	527	527	527	527	0
330	20241011	130200	47551026	527	527	527	527	500
331	20241011	130100	47287526	525	525	525	525	0
332	20241011	130000	47287526	525	525	525	525	0
333	20241011	125900	47287526	525	525	525	525	0
334	20241011	125800	47287526	525	525	525	525	0
335	20241011	125700	47287526	525	525	525	525	0
336	20241011	125600	47287526	525	525	525	525	0
337	20241011	125500	47287526	525	525	525	525	0
338	20241011	125400	47287526	525	525	525	525	0
339	20241011	125300	47287526	525	525	525	525	0
340	20241011	125200	47287526	525	525	525	525	0
341	20241011	125100	47287526	525	529	529	525	5000
342	20241011	125000	44653376	528	530	530	528	1554
343	20241011	124900	43830849	530	530	530	530	10
344	20241011	124800	43825549	530	530	530	530	5
345	20241011	124700	43822899	530	530	530	530	10
346	20241011	124600	43817599	530	530	530	530	0
347	20241011	124500	43817599	530	530	530	530	0
348	20241011	124400	43817599	530	530	530	530	0
349	20241011	124300	43817599	530	530	530	530	0
350	20241011	124200	43817599	530	530	530	530	0
351	20241011	124100	43817599	530	530	530	530	1002
352	20241011	124000	43286539	529	529	529	529	198
353	20241011	123900	43181797	529	529	529	529	210
354	20241011	123800	43070707	527	527	527	527	0
355	20241011	123700	43070707	527	527	527	527	0
356	20241011	123600	43070707	527	527	527	527	0
357	20241011	123500	43070707	527	527	527	527	0
358	20241011	123400	43070707	527	528	528	527	697
359	20241011	123300	42702697	528	528	528	528	0
360	20241011	123200	42702697	528	528	528	528	309
361	20241011	123100	42539545	527	527	527	527	0
362	20241011	123000	42539545	527	527	527	527	0
363	20241011	122900	42539545	527	527	527	527	1
364	20241011	122800	42539018	528	528	528	528	0
365	20241011	122700	42539018	528	528	528	528	1997
366	20241011	122600	41484602	528	528	528	528	154
367	20241011	122500	41403290	528	528	528	528	0
368	20241011	122400	41403290	528	528	528	528	1
369	20241011	122300	41402762	528	528	528	528	0
370	20241011	122200	41402762	528	529	529	528	942
371	20241011	122100	40904555	529	529	529	529	0
372	20241011	122000	40904555	529	529	529	529	0
373	20241011	121900	40904555	529	529	529	529	0
374	20241011	121800	40904555	529	529	529	529	0
375	20241011	121700	40904555	529	529	529	529	0
376	20241011	121600	40904555	529	529	529	529	0
377	20241011	121500	40904555	529	529	529	529	0
378	20241011	121400	40904555	529	529	529	529	1
379	20241011	121300	40904026	531	530	531	530	37
380	20241011	121200	40884380	531	531	531	531	0
381	20241011	121100	40884380	531	531	531	531	0
382	20241011	121000	40884380	531	531	531	531	13
383	20241011	120900	40877477	531	531	531	531	0
384	20241011	120800	40877477	531	531	531	531	4
385	20241011	120700	40875353	531	531	531	531	0
386	20241011	120600	40875353	531	531	532	531	30
387	20241011	120500	40859415	531	531	531	531	9
388	20241011	120400	40854636	531	531	531	531	0
389	20241011	120300	40854636	531	531	531	531	0
390	20241011	120200	40854636	531	531	531	531	55
391	20241011	120100	40825431	531	531	531	531	30
392	20241011	120000	40809501	528	528	528	528	54
393	20241011	115900	40780989	527	527	527	527	0
394	20241011	115800	40780989	527	527	527	527	0
395	20241011	115700	40780989	527	527	527	527	0
396	20241011	115600	40780989	527	531	531	527	20000
397	20241011	115500	30196535	531	531	531	531	0
398	20241011	115400	30196535	531	531	531	531	0
399	20241011	115300	30196535	531	531	531	531	586
400	20241011	115200	29885369	532	532	532	532	2
401	20241011	115100	29884305	532	532	532	532	705
402	20241011	115000	29509245	532	532	532	532	0
403	20241011	114900	29509245	532	532	532	532	0
404	20241011	114800	29509245	532	532	532	532	0
405	20241011	114700	29509245	532	532	532	532	0
406	20241011	114600	29509245	532	532	532	532	0
407	20241011	114500	29509245	532	532	532	532	29
408	20241011	114400	29493817	533	533	533	533	0
409	20241011	114300	29493817	533	533	533	533	0
410	20241011	114200	29493817	533	533	533	533	0
411	20241011	114100	29493817	533	533	533	533	0
412	20241011	114000	29493817	533	533	533	533	2
413	20241011	113900	29492751	533	533	533	533	4
414	20241011	113800	29490619	533	533	533	533	1
415	20241011	113700	29490086	533	533	533	533	3
416	20241011	113600	29488487	533	533	533	533	0
417	20241011	113500	29488487	533	533	533	533	4
418	20241011	113400	29486355	533	533	533	533	0
419	20241011	113300	29486355	533	533	533	533	0
420	20241011	113200	29486355	533	533	533	533	0
421	20241011	113100	29486355	533	533	533	533	10
422	20241011	113000	29481025	533	533	533	533	0
423	20241011	112900	29481025	533	533	533	533	0
424	20241011	112800	29481025	533	533	533	533	2
425	20241011	112700	29479959	531	531	531	531	0
426	20241011	112600	29479959	531	531	531	531	0
427	20241011	112500	29479959	531	531	531	531	0
428	20241011	112400	29479959	531	531	531	531	0
429	20241011	112300	29479959	531	531	531	531	0
430	20241011	112200	29479959	531	532	532	531	1500
431	20241011	112100	28683047	532	532	532	532	0
432	20241011	112000	28683047	532	532	532	532	0
433	20241011	111900	28683047	532	532	532	532	0
434	20241011	111800	28683047	532	532	532	532	0
435	20241011	111700	28683047	532	532	532	532	0
436	20241011	111600	28683047	532	532	532	532	0
437	20241011	111500	28683047	532	532	532	532	0
438	20241011	111400	28683047	532	532	532	532	0
439	20241011	111300	28683047	532	532	532	532	0
440	20241011	111200	28683047	532	532	532	532	0
441	20241011	111100	28683047	532	532	532	532	530
442	20241011	111000	28401087	533	532	533	532	1005
443	20241011	110900	27866422	531	531	531	531	0
444	20241011	110800	27866422	531	531	531	531	0
445	20241011	110700	27866422	531	531	531	531	0
446	20241011	110600	27866422	531	531	531	531	0
447	20241011	110500	27866422	531	531	531	531	0
448	20241011	110400	27866422	531	531	531	531	0
449	20241011	110300	27866422	531	531	531	531	0
450	20241011	110200	27866422	531	531	531	531	0
451	20241011	110100	27866422	531	532	532	531	1500
452	20241011	110000	27068448	533	533	533	533	670
453	20241011	105900	26711338	535	535	535	535	0
454	20241011	105800	26711338	535	535	535	535	50
455	20241011	105700	26684588	535	535	535	535	0
456	20241011	105600	26684588	535	535	535	535	4
457	20241011	105500	26682448	535	535	535	535	0
458	20241011	105400	26682448	535	535	535	535	18
459	20241011	105300	26672818	535	535	535	535	0
460	20241011	105200	26672818	535	535	535	535	0
461	20241011	105100	26672818	535	535	535	535	0
462	20241011	105000	26672818	535	535	535	535	0
463	20241011	104900	26672818	535	535	535	535	0
464	20241011	104800	26672818	535	535	535	535	0
465	20241011	104700	26672818	535	535	535	535	10
466	20241011	104600	26667468	535	535	535	535	0
467	20241011	104500	26667468	535	535	535	535	0
468	20241011	104400	26667468	535	535	535	535	0
469	20241011	104300	26667468	535	535	535	535	748
470	20241011	104200	26267288	535	535	535	535	0
471	20241011	104100	26267288	535	535	535	535	0
472	20241011	104000	26267288	535	536	536	535	27
473	20241011	103900	26252825	535	535	535	535	0
474	20241011	103800	26252825	535	535	535	535	55
475	20241011	103700	26223400	535	535	535	535	0
476	20241011	103600	26223400	535	535	535	535	0
477	20241011	103500	26223400	535	535	535	535	2
478	20241011	103400	26222330	535	535	535	535	0
479	20241011	103300	26222330	535	535	535	535	1
480	20241011	103200	26221795	535	535	535	535	0
481	20241011	103100	26221795	535	535	535	535	1
482	20241011	103000	26221260	532	532	532	532	0
483	20241011	102900	26221260	532	532	532	532	0
484	20241011	102800	26221260	532	532	532	532	0
485	20241011	102700	26221260	532	532	532	532	0
486	20241011	102600	26221260	532	532	532	532	1
487	20241011	102500	26220728	535	535	535	535	0
488	20241011	102400	26220728	535	535	535	535	0
489	20241011	102300	26220728	535	535	535	535	0
490	20241011	102200	26220728	535	535	535	535	41
491	20241011	102100	26198793	535	535	535	535	0
492	20241011	102000	26198793	535	535	535	535	62
493	20241011	101900	26165623	535	535	535	535	191
494	20241011	101800	26063438	530	532	532	530	4550
495	20241011	101700	23648638	531	531	531	531	0
496	20241011	101600	23648638	531	531	531	531	0
497	20241011	101500	23648638	531	531	531	531	0
498	20241011	101400	23648638	531	532	532	531	2001
499	20241011	101300	22584530	535	534	535	533	2062
500	20241011	101200	21485359	535	535	535	535	994
501	20241011	101100	20953569	536	536	536	536	0
502	20241011	101000	20953569	536	536	536	536	73
503	20241011	100900	20914441	536	536	536	536	0
504	20241011	100800	20914441	536	536	536	536	0
505	20241011	100700	20914441	536	536	536	536	0
506	20241011	100600	20914441	536	536	536	536	5
507	20241011	100500	20911761	535	535	535	535	0
508	20241011	100400	20911761	535	535	535	535	2
509	20241011	100300	20910691	536	536	536	536	0
510	20241011	100200	20910691	536	536	536	536	0
511	20241011	100100	20910691	536	536	536	536	3
512	20241011	100000	20909083	536	536	536	536	1
513	20241011	095900	20908547	536	536	536	536	0
514	20241011	095800	20908547	536	536	536	536	6
515	20241011	095700	20905331	536	536	536	536	0
516	20241011	095600	20905331	536	536	536	536	6
517	20241011	095500	20902115	536	536	536	536	6
518	20241011	095400	20898899	535	535	535	535	0
519	20241011	095300	20898899	535	535	535	535	0
520	20241011	095200	20898899	535	534	535	534	2128
521	20241011	095100	19760476	534	535	535	534	391
522	20241011	095000	19551634	535	535	535	535	1027
523	20241011	094900	19002189	535	535	535	535	0
524	20241011	094800	19002189	535	535	535	535	0
525	20241011	094700	19002189	535	535	535	535	0
526	20241011	094600	19002189	535	535	535	535	0
527	20241011	094500	19002189	535	535	535	535	0
528	20241011	094400	19002189	535	535	535	535	0
529	20241011	094300	19002189	535	535	535	535	0
530	20241011	094200	19002189	535	534	535	534	100
531	20241011	094100	18948691	535	535	535	535	0
532	20241011	094000	18948691	535	535	535	535	28
533	20241011	093900	18933711	533	533	533	533	500
534	20241011	093800	18667211	535	535	535	535	0
535	20241011	093700	18667211	535	535	535	535	559
536	20241011	093600	18368146	535	535	535	535	1
537	20241011	093500	18367611	535	535	535	535	1
538	20241011	093400	18367076	535	535	535	535	3
539	20241011	093300	18365471	535	535	535	535	25
540	20241011	093200	18352096	535	535	535	535	25
541	20241011	093100	18338721	534	534	534	534	331
542	20241011	093000	18161967	534	534	534	534	2
543	20241011	092900	18160899	534	534	534	534	6
544	20241011	092800	18157695	532	532	532	532	0
545	20241011	092700	18157695	532	532	532	532	148
546	20241011	092600	18078959	532	533	533	532	1852
547	20241011	092500	17093195	532	532	532	532	0
548	20241011	092400	17093195	532	532	532	532	0
549	20241011	092300	17093195	532	532	532	532	0
550	20241011	092200	17093195	532	532	532	532	300
551	20241011	092100	16933595	532	534	534	532	341
552	20241011	092000	16752174	533	533	533	533	0
553	20241011	091900	16752174	533	533	533	533	64
554	20241011	091800	16718062	532	532	532	532	0
555	20241011	091700	16718062	532	532	532	532	0
556	20241011	091600	16718062	532	532	532	532	1397
557	20241011	091500	15974858	532	531	532	530	2197
558	20241011	091400	14810189	531	531	531	531	0
559	20241011	091300	14810189	531	532	532	531	995
560	20241011	091200	14280869	532	532	532	532	60
561	20241011	091100	14248949	532	533	533	532	11729
562	20241011	091000	8005185	534	534	535	534	2056
563	20241011	090900	6907245	535	535	535	535	1
564	20241011	090800	6906710	535	535	535	535	960
565	20241011	090700	6393110	536	536	536	536	20
566	20241011	090600	6382390	535	536	536	535	427
567	20241011	090500	6153930	535	536	536	535	2281
568	20241011	090400	4932314	535	535	535	535	1052
569	20241011	090300	4369494	533	533	533	533	346
570	20241011	090200	4185076	535	533	535	533	2080
571	20241011	090100	3074430	533	533	533	533	1
572	20241011	090000	3073897	533	532	533	532	5778