KissMeData/032680/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	191500	139405750	458	458	458	458	35419
3	20241011	191400	139405750	458	458	458	458	0
4	20241011	191300	139405750	458	458	458	458	0
5	20241011	191200	139405750	458	458	458	458	0
6	20241011	191100	139405750	458	458	458	458	0
7	20241011	191000	139405750	458	458	458	458	0
8	20241011	190900	139405750	458	458	458	458	0
9	20241011	190800	139405750	458	458	458	458	0
10	20241011	190700	139405750	458	458	458	458	0
11	20241011	190600	139405750	458	458	458	458	0
12	20241011	190500	139405750	458	458	458	458	0
13	20241011	190400	139405750	458	458	458	458	0
14	20241011	190300	139405750	458	458	458	458	0
15	20241011	190200	139405750	458	458	458	458	0
16	20241011	190100	139405750	458	458	458	458	0
17	20241011	190000	139405750	458	458	458	458	0
18	20241011	185900	139405750	458	458	458	458	0
19	20241011	185800	139405750	458	458	458	458	0
20	20241011	185700	139405750	458	458	458	458	0
21	20241011	185600	139405750	458	458	458	458	0
22	20241011	185500	139405750	458	458	458	458	0
23	20241011	185400	139405750	458	458	458	458	0
24	20241011	185300	139405750	458	458	458	458	0
25	20241011	185200	139405750	458	458	458	458	0
26	20241011	185100	139405750	458	458	458	458	0
27	20241011	185000	139405750	458	458	458	458	0
28	20241011	184900	139405750	458	458	458	458	0
29	20241011	184800	139405750	458	458	458	458	0
30	20241011	184700	139405750	458	458	458	458	0
31	20241011	184600	139405750	458	458	458	458	0
32	20241011	184500	139405750	458	458	458	458	35419
33	20241011	184400	139405750	458	458	458	458	0
34	20241011	184300	139405750	458	458	458	458	0
35	20241011	184200	139405750	458	458	458	458	0
36	20241011	184100	139405750	458	458	458	458	0
37	20241011	184000	139405750	458	458	458	458	0
38	20241011	183900	139405750	458	458	458	458	0
39	20241011	183800	139405750	458	458	458	458	0
40	20241011	183700	139405750	458	458	458	458	0
41	20241011	183600	139405750	458	458	458	458	0
42	20241011	183500	139405750	458	458	458	458	0
43	20241011	183400	139405750	458	458	458	458	0
44	20241011	183300	139405750	458	458	458	458	0
45	20241011	183200	139405750	458	458	458	458	0
46	20241011	183100	139405750	458	458	458	458	0
47	20241011	183000	139405750	458	458	458	458	0
48	20241011	182900	139405750	458	458	458	458	0
49	20241011	182800	139405750	458	458	458	458	0
50	20241011	182700	139405750	458	458	458	458	0
51	20241011	182600	139405750	458	458	458	458	0
52	20241011	182500	139405750	458	458	458	458	0
53	20241011	182400	139405750	458	458	458	458	0
54	20241011	182300	139405750	458	458	458	458	0
55	20241011	182200	139405750	458	458	458	458	0
56	20241011	182100	139405750	458	458	458	458	0
57	20241011	182000	139405750	458	458	458	458	0
58	20241011	181900	139405750	458	458	458	458	0
59	20241011	181800	139405750	458	458	458	458	0
60	20241011	181700	139405750	458	458	458	458	0
61	20241011	181600	139405750	458	458	458	458	0
62	20241011	181500	139405750	458	458	458	458	35419
63	20241011	181400	139405750	458	458	458	458	0
64	20241011	181300	139405750	458	458	458	458	0
65	20241011	181200	139405750	458	458	458	458	0
66	20241011	181100	139405750	458	458	458	458	0
67	20241011	181000	139405750	458	458	458	458	0
68	20241011	180900	139405750	458	458	458	458	0
69	20241011	180800	139405750	458	458	458	458	0
70	20241011	180700	139405750	458	458	458	458	0
71	20241011	180600	139405750	458	458	458	458	0
72	20241011	180500	139405750	458	458	458	458	0
73	20241011	180400	139405750	458	458	458	458	0
74	20241011	180300	139405750	458	458	458	458	0
75	20241011	180200	139405750	458	458	458	458	0
76	20241011	180100	139405750	458	458	458	458	0
77	20241011	180000	139405750	458	458	458	458	0
78	20241011	175900	139405750	458	458	458	458	0
79	20241011	175800	139405750	458	458	458	458	0
80	20241011	175700	139405750	458	458	458	458	0
81	20241011	175600	139405750	458	458	458	458	0
82	20241011	175500	139405750	458	458	458	458	0
83	20241011	175400	139405750	458	458	458	458	0
84	20241011	175300	139405750	458	458	458	458	0
85	20241011	175200	139405750	458	458	458	458	0
86	20241011	175100	139405750	458	458	458	458	0
87	20241011	175000	139405750	458	458	458	458	0
88	20241011	174900	139405750	458	458	458	458	0
89	20241011	174800	139405750	458	458	458	458	0
90	20241011	174700	139405750	458	458	458	458	0
91	20241011	174600	139405750	458	458	458	458	0
92	20241011	174500	139405750	458	458	458	458	35419
93	20241011	174400	139405750	458	458	458	458	0
94	20241011	174300	139405750	458	458	458	458	0
95	20241011	174200	139405750	458	458	458	458	0
96	20241011	174100	139405750	458	458	458	458	0
97	20241011	174000	139405750	458	458	458	458	0
98	20241011	173900	139405750	458	458	458	458	0
99	20241011	173800	139405750	458	458	458	458	0
100	20241011	173700	139405750	458	458	458	458	0
101	20241011	173600	139405750	458	458	458	458	0
102	20241011	173500	139405750	458	458	458	458	0
103	20241011	173400	139405750	458	458	458	458	0
104	20241011	173300	139405750	458	458	458	458	0
105	20241011	173200	139405750	458	458	458	458	0
106	20241011	173100	139405750	458	458	458	458	0
107	20241011	173000	139405750	458	458	458	458	0
108	20241011	172900	139405750	458	458	458	458	0
109	20241011	172800	139405750	458	458	458	458	0
110	20241011	172700	139405750	458	458	458	458	0
111	20241011	172600	139405750	458	458	458	458	0
112	20241011	172500	139405750	458	458	458	458	0
113	20241011	172400	139405750	458	458	458	458	0
114	20241011	172300	139405750	458	458	458	458	0
115	20241011	172200	139405750	458	458	458	458	0
116	20241011	172100	139405750	458	458	458	458	0
117	20241011	172000	139405750	458	458	458	458	0
118	20241011	171900	139405750	458	458	458	458	0
119	20241011	171800	139405750	458	458	458	458	0
120	20241011	171700	139405750	458	458	458	458	0
121	20241011	171600	139405750	458	458	458	458	0
122	20241011	171500	139405750	458	458	458	458	35419
123	20241011	171400	139405750	458	458	458	458	0
124	20241011	171300	139405750	458	458	458	458	0
125	20241011	171200	139405750	458	458	458	458	0
126	20241011	171100	139405750	458	458	458	458	0
127	20241011	171000	139405750	458	458	458	458	0
128	20241011	170900	139405750	458	458	458	458	0
129	20241011	170800	139405750	458	458	458	458	0
130	20241011	170700	139405750	458	458	458	458	0
131	20241011	170600	139405750	458	458	458	458	0
132	20241011	170500	139405750	458	458	458	458	0
133	20241011	170400	139405750	458	458	458	458	0
134	20241011	170300	139405750	458	458	458	458	0
135	20241011	170200	139405750	458	458	458	458	0
136	20241011	170100	139405750	458	458	458	458	0
137	20241011	170000	139405750	458	458	458	458	0
138	20241011	165900	139405750	458	458	458	458	0
139	20241011	165800	139405750	458	458	458	458	0
140	20241011	165700	139405750	458	458	458	458	0
141	20241011	165600	139405750	458	458	458	458	0
142	20241011	165500	139405750	458	458	458	458	0
143	20241011	165400	139405750	458	458	458	458	0
144	20241011	165300	139405750	458	458	458	458	0
145	20241011	165200	139405750	458	458	458	458	0
146	20241011	165100	139405750	458	458	458	458	0
147	20241011	165000	139405750	458	458	458	458	0
148	20241011	164900	139405750	458	458	458	458	0
149	20241011	164800	139405750	458	458	458	458	0
150	20241011	164700	139405750	458	458	458	458	0
151	20241011	164600	139405750	458	458	458	458	0
152	20241011	164500	139405750	458	458	458	458	35419
153	20241011	164400	139405750	458	458	458	458	0
154	20241011	164300	139405750	458	458	458	458	0
155	20241011	164200	139405750	458	458	458	458	0
156	20241011	164100	139405750	458	458	458	458	0
157	20241011	164000	139405750	458	458	458	458	0
158	20241011	163900	139405750	458	458	458	458	0
159	20241011	163800	139405750	458	458	458	458	0
160	20241011	163700	139405750	458	458	458	458	0
161	20241011	163600	139405750	458	458	458	458	0
162	20241011	163500	139405750	458	458	458	458	0
163	20241011	163400	139405750	458	458	458	458	0
164	20241011	163300	139405750	458	458	458	458	0
165	20241011	163200	139405750	458	458	458	458	0
166	20241011	163100	139405750	458	458	458	458	0
167	20241011	163000	139405750	458	458	458	458	0
168	20241011	162900	139405750	458	458	458	458	0
169	20241011	162800	139405750	458	458	458	458	0
170	20241011	162700	139405750	458	458	458	458	0
171	20241011	162600	139405750	458	458	458	458	0
172	20241011	162500	139405750	458	458	458	458	0
173	20241011	162400	139405750	458	458	458	458	0
174	20241011	162300	139405750	458	458	458	458	0
175	20241011	162200	139405750	458	458	458	458	0
176	20241011	162100	139405750	458	458	458	458	0
177	20241011	162000	139405750	458	458	458	458	0
178	20241011	161900	139405750	458	458	458	458	0
179	20241011	161800	139405750	458	458	458	458	0
180	20241011	161700	139405750	458	458	458	458	0
181	20241011	161600	139405750	458	458	458	458	0
182	20241011	161500	139405750	458	458	458	458	35419
183	20241011	161400	139405750	458	458	458	458	0
184	20241011	161300	139405750	458	458	458	458	0
185	20241011	161200	139405750	458	458	458	458	0
186	20241011	161100	139405750	458	458	458	458	0
187	20241011	161000	139405750	458	458	458	458	0
188	20241011	160900	139405750	458	458	458	458	0
189	20241011	160800	139405750	458	458	458	458	0
190	20241011	160700	139405750	458	458	458	458	0
191	20241011	160600	139405750	458	458	458	458	0
192	20241011	160500	139405750	458	458	458	458	0
193	20241011	160400	139405750	458	458	458	458	0
194	20241011	160300	139405750	458	458	458	458	0
195	20241011	160200	139405750	458	458	458	458	0
196	20241011	160100	139405750	458	458	458	458	0
197	20241011	160000	139405750	458	458	458	458	0
198	20241011	155900	139405750	458	458	458	458	0
199	20241011	155800	139405750	458	458	458	458	0
200	20241011	155700	139405750	458	458	458	458	0
201	20241011	155600	139405750	458	458	458	458	0
202	20241011	155500	139405750	458	458	458	458	0
203	20241011	155400	139405750	458	458	458	458	0
204	20241011	155300	139405750	458	458	458	458	0
205	20241011	155200	139405750	458	458	458	458	0
206	20241011	155100	139405750	458	458	458	458	0
207	20241011	155000	139405750	458	458	458	458	0
208	20241011	154900	139405750	458	458	458	458	0
209	20241011	154800	139405750	458	458	458	458	0
210	20241011	154700	139405750	458	458	458	458	0
211	20241011	154600	139405750	458	458	458	458	0
212	20241011	154500	139405750	458	458	458	458	35419
213	20241011	154400	139405750	458	458	458	458	0
214	20241011	154300	139405750	458	458	458	458	0
215	20241011	154200	139405750	458	458	458	458	0
216	20241011	154100	139405750	458	458	458	458	0
217	20241011	154000	139405750	458	458	458	458	0
218	20241011	153900	139405750	458	458	458	458	0
219	20241011	153800	139405750	458	458	458	458	0
220	20241011	153700	139405750	458	458	458	458	0
221	20241011	153600	139405750	458	458	458	458	0
222	20241011	153500	139405750	458	458	458	458	0
223	20241011	153400	139405750	458	458	458	458	0
224	20241011	153300	139405750	458	458	458	458	0
225	20241011	153200	139405750	458	458	458	458	0
226	20241011	153100	139405750	458	458	458	458	0
227	20241011	153000	139405750	458	458	458	458	35419
228	20241011	152900	123183848	453	453	453	453	0
229	20241011	152800	123183848	453	453	453	453	0
230	20241011	152700	123183848	453	453	453	453	0
231	20241011	152600	123183848	453	453	453	453	0
232	20241011	152500	123183848	453	453	453	453	0
233	20241011	152400	123183848	453	453	453	453	0
234	20241011	152300	123183848	453	453	453	453	0
235	20241011	152200	123183848	453	453	453	453	0
236	20241011	152100	123183848	453	453	453	453	0
237	20241011	152000	123183848	453	453	453	453	0
238	20241011	151900	123183848	453	452	453	452	376
239	20241011	151800	123013650	452	451	453	451	2679
240	20241011	151700	121804665	452	452	452	452	712
241	20241011	151600	121482841	453	451	453	451	3910
242	20241011	151500	119717504	452	450	452	450	393
243	20241011	151400	119540184	451	453	453	451	7780
244	20241011	151300	116031265	453	452	453	452	32
245	20241011	151200	116016782	453	452	453	451	77
246	20241011	151100	115981936	453	453	453	453	0
247	20241011	151000	115981936	453	452	453	452	1374
248	20241011	150900	115360512	451	452	452	451	7438
249	20241011	150800	112005954	452	452	453	451	343
250	20241011	150700	111850891	452	451	453	451	3507
251	20241011	150600	110268698	452	453	453	452	398
252	20241011	150500	110088631	453	452	453	452	1015
253	20241011	150400	109629836	453	453	453	453	20
254	20241011	150300	109620776	453	452	453	451	60
255	20241011	150200	109593620	453	453	454	451	5119
256	20241011	150100	107284369	453	452	453	451	17663
257	20241011	150000	99313653	453	453	453	453	240
258	20241011	145900	99204933	453	453	453	453	102
259	20241011	145800	99158727	453	453	453	453	3
260	20241011	145700	99157368	453	453	453	453	8
261	20241011	145600	99153744	453	452	453	452	508
262	20241011	145500	98924120	453	453	453	453	16
263	20241011	145400	98916872	453	453	453	453	0
264	20241011	145300	98916872	453	454	454	453	28
265	20241011	145200	98904178	454	454	454	454	10
266	20241011	145100	98899638	454	454	454	453	241
267	20241011	145000	98790237	455	455	455	451	24
268	20241011	144900	98779373	454	453	454	451	4611
269	20241011	144800	96692140	455	455	455	455	0
270	20241011	144700	96692140	455	455	455	455	0
271	20241011	144600	96692140	455	455	455	455	1
272	20241011	144500	96691685	454	454	454	454	255
273	20241011	144400	96575915	454	454	454	454	100
274	20241011	144300	96530515	454	454	454	454	0
275	20241011	144200	96530515	454	454	454	454	0
276	20241011	144100	96530515	454	454	454	454	50
277	20241011	144000	96507815	454	454	454	454	0
278	20241011	143900	96507815	454	454	454	454	0
279	20241011	143800	96507815	454	454	454	454	0
280	20241011	143700	96507815	454	454	454	454	0
281	20241011	143600	96507815	454	454	454	452	10318
282	20241011	143500	91843418	456	456	456	456	0
283	20241011	143400	91843418	456	456	456	456	0
284	20241011	143300	91843418	456	456	456	456	0
285	20241011	143200	91843418	456	455	456	453	4451
286	20241011	143100	89826986	456	455	456	455	80
287	20241011	143000	89790583	455	455	455	455	0
288	20241011	142900	89790583	455	455	455	455	0
289	20241011	142800	89790583	455	454	455	454	1000
290	20241011	142700	89336563	454	455	455	454	4023
291	20241011	142600	87510110	456	455	456	455	38
292	20241011	142500	87492803	456	455	456	454	288
293	20241011	142400	87361702	455	456	456	455	12
294	20241011	142300	87356231	455	455	455	455	14
295	20241011	142200	87349861	456	456	456	456	0
296	20241011	142100	87349861	456	456	456	456	0
297	20241011	142000	87349861	456	456	456	456	47
298	20241011	141900	87328429	456	456	456	456	0
299	20241011	141800	87328429	456	456	456	456	1300
300	20241011	141700	86735629	456	456	456	456	0
301	20241011	141600	86735629	456	456	456	456	0
302	20241011	141500	86735629	456	456	456	456	0
303	20241011	141400	86735629	456	456	456	456	0
304	20241011	141300	86735629	456	456	456	456	0
305	20241011	141200	86735629	456	455	456	455	2197
306	20241011	141100	85734270	455	455	455	455	35
307	20241011	141000	85718345	455	455	455	455	60
308	20241011	140900	85691045	455	455	455	455	1
309	20241011	140800	85690590	455	454	455	453	25
310	20241011	140700	85679251	455	455	455	455	0
311	20241011	140600	85679251	455	455	455	455	4
312	20241011	140500	85677431	455	455	455	455	0
313	20241011	140400	85677431	455	454	455	453	5014
314	20241011	140300	83406046	456	454	456	454	75
315	20241011	140200	83371907	454	452	454	451	5707
316	20241011	140100	80780942	454	453	454	451	49
317	20241011	140000	80758760	454	452	454	451	18
318	20241011	135900	80750606	453	452	453	451	33
319	20241011	135800	80735686	454	453	454	451	10005
320	20241011	135700	76213417	453	453	453	453	16938
321	20241011	135600	68540503	454	454	454	454	0
322	20241011	135500	68540503	454	454	454	454	0
323	20241011	135400	68540503	454	454	454	454	0
324	20241011	135300	68540503	454	453	454	453	1155
325	20241011	135200	68017038	454	454	454	454	58
326	20241011	135100	67990706	454	454	454	454	13
327	20241011	135000	67984804	452	452	452	452	0
328	20241011	134900	67984804	452	454	454	452	35
329	20241011	134800	67968952	452	452	452	452	0
330	20241011	134700	67968952	452	455	455	452	10
331	20241011	134600	67964417	454	454	454	454	12
332	20241011	134500	67958969	452	455	455	452	11410
333	20241011	134400	62791904	455	455	455	455	0
334	20241011	134300	62791904	455	455	455	455	2003
335	20241011	134200	61880539	456	456	456	456	0
336	20241011	134100	61880539	456	456	456	456	0
337	20241011	134000	61880539	456	456	456	456	140
338	20241011	133900	61816699	456	456	456	456	100
339	20241011	133800	61771099	456	456	456	456	0
340	20241011	133700	61771099	456	456	456	456	0
341	20241011	133600	61771099	456	456	456	456	0
342	20241011	133500	61771099	456	456	456	456	0
343	20241011	133400	61771099	456	456	456	456	143
344	20241011	133300	61705891	455	455	455	455	18
345	20241011	133200	61697701	455	454	455	454	47
346	20241011	133100	61676361	456	455	456	455	58
347	20241011	133000	61649963	456	456	456	456	0
348	20241011	132900	61649963	456	456	456	456	0
349	20241011	132800	61649963	456	455	456	455	54
350	20241011	132700	61625389	456	456	456	456	1
351	20241011	132600	61624933	454	455	455	454	5004
352	20241011	132500	59351002	456	456	456	456	113
353	20241011	132400	59299474	456	456	456	456	31
354	20241011	132300	59285338	457	457	457	457	2
355	20241011	132200	59284424	457	457	457	457	11
356	20241011	132100	59279397	457	457	457	457	0
357	20241011	132000	59279397	457	457	457	457	0
358	20241011	131900	59279397	457	457	457	457	0
359	20241011	131800	59279397	457	457	457	457	0
360	20241011	131700	59279397	457	457	457	457	0
361	20241011	131600	59279397	457	457	457	457	0
362	20241011	131500	59279397	457	457	457	457	0
363	20241011	131400	59279397	457	457	457	457	0
364	20241011	131300	59279397	457	457	457	457	0
365	20241011	131200	59279397	457	457	457	456	32
366	20241011	131100	59264774	456	456	456	456	0
367	20241011	131000	59264774	456	456	456	456	1
368	20241011	130900	59264318	457	457	457	457	0
369	20241011	130800	59264318	457	457	457	457	0
370	20241011	130700	59264318	457	457	457	457	0
371	20241011	130600	59264318	457	457	457	457	116
372	20241011	130500	59211306	456	456	456	456	0
373	20241011	130400	59211306	456	456	456	456	0
374	20241011	130300	59211306	456	456	456	456	49
375	20241011	130200	59188962	457	457	457	457	0
376	20241011	130100	59188962	457	457	457	457	0
377	20241011	130000	59188962	457	457	457	457	15
378	20241011	125900	59182107	457	457	457	457	0
379	20241011	125800	59182107	457	457	457	457	0
380	20241011	125700	59182107	457	457	457	457	657
381	20241011	125600	58881858	457	457	457	457	0
382	20241011	125500	58881858	457	457	457	457	11
383	20241011	125400	58876831	457	457	457	457	1
384	20241011	125300	58876374	457	457	457	457	0
385	20241011	125200	58876374	457	457	457	457	0
386	20241011	125100	58876374	457	457	457	457	0
387	20241011	125000	58876374	457	457	457	457	1
388	20241011	124900	58875917	457	457	457	457	0
389	20241011	124800	58875917	457	457	457	457	0
390	20241011	124700	58875917	457	457	457	457	0
391	20241011	124600	58875917	457	457	457	457	10
392	20241011	124500	58871347	455	455	455	455	0
393	20241011	124400	58871347	455	455	455	455	0
394	20241011	124300	58871347	455	455	455	455	0
395	20241011	124200	58871347	455	455	455	455	0
396	20241011	124100	58871347	455	455	455	455	0
397	20241011	124000	58871347	455	455	455	455	0
398	20241011	123900	58871347	455	455	455	455	0
399	20241011	123800	58871347	455	455	455	455	300
400	20241011	123700	58734847	455	455	455	455	492
401	20241011	123600	58510987	456	456	456	456	0
402	20241011	123500	58510987	456	456	456	456	103
403	20241011	123400	58464019	457	457	457	457	9
404	20241011	123300	58459906	457	457	457	457	1
405	20241011	123200	58459449	457	457	457	457	1
406	20241011	123100	58458992	457	457	457	457	0
407	20241011	123000	58458992	457	457	457	457	0
408	20241011	122900	58458992	457	455	457	455	41
409	20241011	122800	58440335	456	456	456	456	0
410	20241011	122700	58440335	456	456	456	456	320
411	20241011	122600	58294415	457	457	457	457	86
412	20241011	122500	58255113	457	457	457	457	0
413	20241011	122400	58255113	457	457	457	457	0
414	20241011	122300	58255113	457	457	457	457	16
415	20241011	122200	58247801	458	458	458	458	0
416	20241011	122100	58247801	458	458	458	458	0
417	20241011	122000	58247801	458	458	458	458	51
418	20241011	121900	58224443	458	458	458	458	0
419	20241011	121800	58224443	458	458	458	458	0
420	20241011	121700	58224443	458	458	458	458	99
421	20241011	121600	58179101	458	458	458	458	0
422	20241011	121500	58179101	458	458	458	458	0
423	20241011	121400	58179101	458	458	458	458	0
424	20241011	121300	58179101	458	458	458	458	0
425	20241011	121200	58179101	458	458	458	458	13
426	20241011	121100	58173147	458	458	458	458	1
427	20241011	121000	58172689	458	458	458	458	16
428	20241011	120900	58165361	458	458	458	458	3
429	20241011	120800	58163987	458	458	458	458	0
430	20241011	120700	58163987	458	458	458	458	0
431	20241011	120600	58163987	458	458	458	458	0
432	20241011	120500	58163987	458	457	458	457	3178
433	20241011	120400	56711634	457	457	457	457	350
434	20241011	120300	56551684	457	457	457	457	0
435	20241011	120200	56551684	457	457	457	457	0
436	20241011	120100	56551684	457	457	457	457	15
437	20241011	120000	56544829	457	457	457	457	0
438	20241011	115900	56544829	457	457	457	457	0
439	20241011	115800	56544829	457	456	457	456	510
440	20241011	115700	56312259	455	456	456	455	1539
441	20241011	115600	55610516	456	456	456	456	0
442	20241011	115500	55610516	456	455	456	455	617
443	20241011	115400	55329734	455	455	455	455	0
444	20241011	115300	55329734	455	455	455	455	100
445	20241011	115200	55284234	456	456	456	456	0
446	20241011	115100	55284234	456	456	456	456	0
447	20241011	115000	55284234	456	455	456	455	2192
448	20241011	114900	54285342	455	455	455	455	0
449	20241011	114800	54285342	455	455	455	455	170
450	20241011	114700	54207992	456	456	456	456	2
451	20241011	114600	54207080	456	456	456	456	2
452	20241011	114500	54206168	456	456	456	456	1
453	20241011	114400	54205712	456	456	456	456	270
454	20241011	114300	54082592	455	455	455	455	0
455	20241011	114200	54082592	455	455	455	455	0
456	20241011	114100	54082592	455	455	455	455	0
457	20241011	114000	54082592	455	455	455	455	0
458	20241011	113900	54082592	455	455	455	455	0
459	20241011	113800	54082592	455	455	455	455	0
460	20241011	113700	54082592	455	455	455	455	0
461	20241011	113600	54082592	455	455	455	455	0
462	20241011	113500	54082592	455	455	455	455	0
463	20241011	113400	54082592	455	455	455	455	24
464	20241011	113300	54071672	455	455	455	455	0
465	20241011	113200	54071672	455	455	455	455	0
466	20241011	113100	54071672	455	455	455	455	0
467	20241011	113000	54071672	455	455	455	455	0
468	20241011	112900	54071672	455	455	455	455	0
469	20241011	112800	54071672	455	455	455	455	0
470	20241011	112700	54071672	455	455	455	455	0
471	20241011	112600	54071672	455	455	455	455	363
472	20241011	112500	53906507	455	455	455	455	0
473	20241011	112400	53906507	455	455	455	455	220
474	20241011	112300	53806407	455	455	455	455	2
475	20241011	112200	53805497	455	455	455	455	400
476	20241011	112100	53623497	455	455	455	455	110
477	20241011	112000	53573447	455	455	455	455	0
478	20241011	111900	53573447	455	455	455	455	0
479	20241011	111800	53573447	455	455	455	455	0
480	20241011	111700	53573447	455	455	455	455	0
481	20241011	111600	53573447	455	454	455	454	113
482	20241011	111500	53522144	454	454	454	454	590
483	20241011	111400	53254284	454	454	454	454	3
484	20241011	111300	53252922	454	454	454	454	2
485	20241011	111200	53252014	454	454	454	454	100
486	20241011	111100	53206614	454	454	454	454	0
487	20241011	111000	53206614	454	454	454	454	0
488	20241011	110900	53206614	454	454	454	454	0
489	20241011	110800	53206614	454	454	454	454	488
490	20241011	110700	52985062	454	454	454	454	1220
491	20241011	110600	52431182	451	452	454	450	15589
492	20241011	110500	45411442	450	455	455	450	8559
493	20241011	110400	41544842	455	454	455	453	4918
494	20241011	110300	39316450	450	456	456	450	9253
495	20241011	110200	35136158	456	458	458	450	30001
496	20241011	110100	21558860	459	458	459	458	978
497	20241011	110000	21110935	458	458	458	458	0
498	20241011	105900	21110935	458	458	458	458	0
499	20241011	105800	21110935	458	458	458	458	0
500	20241011	105700	21110935	458	458	458	458	0
501	20241011	105600	21110935	458	458	458	458	0
502	20241011	105500	21110935	458	458	458	458	0
503	20241011	105400	21110935	458	458	458	458	2
504	20241011	105300	21110019	459	459	459	459	1
505	20241011	105200	21109560	459	459	459	459	2
506	20241011	105100	21108642	459	459	459	459	0
507	20241011	105000	21108642	459	459	459	459	10
508	20241011	104900	21104052	459	459	459	459	0
509	20241011	104800	21104052	459	459	459	459	1141
510	20241011	104700	20580333	459	459	459	459	0
511	20241011	104600	20580333	459	459	459	459	0
512	20241011	104500	20580333	459	460	460	459	4
513	20241011	104400	20578495	460	460	460	460	0
514	20241011	104300	20578495	460	460	460	460	0
515	20241011	104200	20578495	460	460	460	460	0
516	20241011	104100	20578495	460	460	460	460	0
517	20241011	104000	20578495	460	460	460	460	0
518	20241011	103900	20578495	460	460	460	460	3
519	20241011	103800	20577115	460	460	460	460	10
520	20241011	103700	20572515	460	460	460	460	2
521	20241011	103600	20571595	460	460	460	460	141
522	20241011	103500	20506735	460	460	460	460	0
523	20241011	103400	20506735	460	460	460	460	0
524	20241011	103300	20506735	460	460	460	460	0
525	20241011	103200	20506735	460	460	460	460	0
526	20241011	103100	20506735	460	460	460	460	1195
527	20241011	103000	19957035	461	461	461	461	3
528	20241011	102900	19955652	461	461	461	461	150
529	20241011	102800	19886502	461	461	461	461	0
530	20241011	102700	19886502	461	461	461	461	0
531	20241011	102600	19886502	461	461	461	461	0
532	20241011	102500	19886502	461	461	461	461	0
533	20241011	102400	19886502	461	461	461	461	0
534	20241011	102300	19886502	461	463	463	461	16610
535	20241011	102200	12225948	463	463	463	463	2
536	20241011	102100	12225022	463	463	463	463	0
537	20241011	102000	12225022	463	463	463	463	0
538	20241011	101900	12225022	463	463	463	463	0
539	20241011	101800	12225022	463	463	463	463	0
540	20241011	101700	12225022	463	463	463	463	0
541	20241011	101600	12225022	463	463	463	463	0
542	20241011	101500	12225022	463	463	463	463	72
543	20241011	101400	12191686	463	463	463	463	0
544	20241011	101300	12191686	463	463	463	463	116
545	20241011	101200	12137978	463	463	463	463	0
546	20241011	101100	12137978	463	463	463	463	0
547	20241011	101000	12137978	463	463	463	463	892
548	20241011	100900	11724982	463	463	463	463	2000
549	20241011	100800	10798982	463	463	463	463	0
550	20241011	100700	10798982	463	463	463	463	13
551	20241011	100600	10792963	463	463	463	463	0
552	20241011	100500	10792963	463	463	463	463	0
553	20241011	100400	10792963	463	463	463	463	1
554	20241011	100300	10792500	463	463	463	463	10
555	20241011	100200	10787870	463	463	463	463	4
556	20241011	100100	10786018	463	463	463	463	0
557	20241011	100000	10786018	463	463	463	463	0
558	20241011	095900	10786018	463	463	463	463	3
559	20241011	095800	10784629	463	463	463	463	50
560	20241011	095700	10761479	461	462	462	461	628
561	20241011	095600	10471651	463	463	463	463	0
562	20241011	095500	10471651	463	463	463	463	0
563	20241011	095400	10471651	463	463	463	463	0
564	20241011	095300	10471651	463	463	463	463	19
565	20241011	095200	10462854	462	462	462	462	0
566	20241011	095100	10462854	462	462	462	462	107
567	20241011	095000	10413420	463	463	463	463	13
568	20241011	094900	10407401	463	463	463	463	0
569	20241011	094800	10407401	463	463	463	463	0
570	20241011	094700	10407401	463	463	463	463	0
571	20241011	094600	10407401	463	463	463	463	53
572	20241011	094500	10382862	463	463	463	463	847
573	20241011	094400	9990701	463	463	463	463	1
574	20241011	094300	9990238	462	463	463	462	5654
575	20241011	094200	7378069	463	463	463	463	23
576	20241011	094100	7367420	463	462	463	462	43
577	20241011	094000	7347553	462	462	462	462	4040
578	20241011	093900	5481073	463	463	463	463	103
579	20241011	093800	5433384	464	463	464	463	900
580	20241011	093700	5016681	463	463	463	463	2
581	20241011	093600	5015755	463	463	463	463	270
582	20241011	093500	4890745	463	463	463	463	0
583	20241011	093400	4890745	463	463	463	463	27
584	20241011	093300	4878244	464	463	464	463	535
585	20241011	093200	4630505	463	463	463	463	1058
586	20241011	093100	4140651	463	463	463	462	135
587	20241011	093000	4078213	462	462	462	462	0
588	20241011	092900	4078213	462	462	462	462	401
589	20241011	092800	3892951	463	463	463	463	0
590	20241011	092700	3892951	463	463	463	463	0
591	20241011	092600	3892951	463	463	463	463	415
592	20241011	092500	3700806	463	463	463	463	690
593	20241011	092400	3381336	462	462	462	462	0
594	20241011	092300	3381336	462	462	462	462	0
595	20241011	092200	3381336	462	462	462	462	0
596	20241011	092100	3381336	462	462	462	462	0
597	20241011	092000	3381336	462	461	462	461	611
598	20241011	091900	3099055	462	462	462	462	2662
599	20241011	091800	1869211	461	464	464	461	2536
600	20241011	091700	698409	464	464	464	464	3
601	20241011	091600	697017	464	464	464	464	1
602	20241011	091500	696553	463	463	463	463	0
603	20241011	091400	696553	463	463	463	463	100
604	20241011	091300	650253	464	464	464	462	6
605	20241011	091200	647471	462	462	462	462	0
606	20241011	091100	647471	462	462	462	462	300
607	20241011	091000	508871	464	464	464	464	1
608	20241011	090900	508407	464	464	464	464	0
609	20241011	090800	508407	464	464	464	464	0
610	20241011	090700	508407	464	464	464	464	0
611	20241011	090600	508407	464	463	464	461	233
612	20241011	090500	400492	463	462	463	462	56
613	20241011	090400	374619	462	462	462	462	0
614	20241011	090300	374619	462	462	462	462	747
615	20241011	090200	29505	462	462	462	462	0
616	20241011	090100	29505	462	462	462	462	1
617	20241011	090000	29043	461	461	461	461	63