KissMeData/043200/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	192800	57702910	549	549	549	549	5112
3	20241015	192700	57702910	549	549	549	549	0
4	20241015	192600	57702910	549	549	549	549	0
5	20241015	192500	57702910	549	549	549	549	0
6	20241015	192400	57702910	549	549	549	549	0
7	20241015	192300	57702910	549	549	549	549	0
8	20241015	192200	57702910	549	549	549	549	0
9	20241015	192100	57702910	549	549	549	549	0
10	20241015	192000	57702910	549	549	549	549	0
11	20241015	191900	57702910	549	549	549	549	0
12	20241015	191800	57702910	549	549	549	549	0
13	20241015	191700	57702910	549	549	549	549	0
14	20241015	191600	57702910	549	549	549	549	0
15	20241015	191500	57702910	549	549	549	549	0
16	20241015	191400	57702910	549	549	549	549	0
17	20241015	191300	57702910	549	549	549	549	0
18	20241015	191200	57702910	549	549	549	549	0
19	20241015	191100	57702910	549	549	549	549	0
20	20241015	191000	57702910	549	549	549	549	0
21	20241015	190900	57702910	549	549	549	549	0
22	20241015	190800	57702910	549	549	549	549	0
23	20241015	190700	57702910	549	549	549	549	0
24	20241015	190600	57702910	549	549	549	549	0
25	20241015	190500	57702910	549	549	549	549	0
26	20241015	190400	57702910	549	549	549	549	0
27	20241015	190300	57702910	549	549	549	549	0
28	20241015	190200	57702910	549	549	549	549	0
29	20241015	190100	57702910	549	549	549	549	0
30	20241015	190000	57702910	549	549	549	549	0
31	20241015	185900	57702910	549	549	549	549	0
32	20241015	185800	57702910	549	549	549	549	5112
33	20241015	185700	57702910	549	549	549	549	0
34	20241015	185600	57702910	549	549	549	549	0
35	20241015	185500	57702910	549	549	549	549	0
36	20241015	185400	57702910	549	549	549	549	0
37	20241015	185300	57702910	549	549	549	549	0
38	20241015	185200	57702910	549	549	549	549	0
39	20241015	185100	57702910	549	549	549	549	0
40	20241015	185000	57702910	549	549	549	549	0
41	20241015	184900	57702910	549	549	549	549	0
42	20241015	184800	57702910	549	549	549	549	0
43	20241015	184700	57702910	549	549	549	549	0
44	20241015	184600	57702910	549	549	549	549	0
45	20241015	184500	57702910	549	549	549	549	0
46	20241015	184400	57702910	549	549	549	549	0
47	20241015	184300	57702910	549	549	549	549	0
48	20241015	184200	57702910	549	549	549	549	0
49	20241015	184100	57702910	549	549	549	549	0
50	20241015	184000	57702910	549	549	549	549	0
51	20241015	183900	57702910	549	549	549	549	0
52	20241015	183800	57702910	549	549	549	549	0
53	20241015	183700	57702910	549	549	549	549	0
54	20241015	183600	57702910	549	549	549	549	0
55	20241015	183500	57702910	549	549	549	549	0
56	20241015	183400	57702910	549	549	549	549	0
57	20241015	183300	57702910	549	549	549	549	0
58	20241015	183200	57702910	549	549	549	549	0
59	20241015	183100	57702910	549	549	549	549	0
60	20241015	183000	57702910	549	549	549	549	0
61	20241015	182900	57702910	549	549	549	549	0
62	20241015	182800	57702910	549	549	549	549	5112
63	20241015	182700	57702910	549	549	549	549	0
64	20241015	182600	57702910	549	549	549	549	0
65	20241015	182500	57702910	549	549	549	549	0
66	20241015	182400	57702910	549	549	549	549	0
67	20241015	182300	57702910	549	549	549	549	0
68	20241015	182200	57702910	549	549	549	549	0
69	20241015	182100	57702910	549	549	549	549	0
70	20241015	182000	57702910	549	549	549	549	0
71	20241015	181900	57702910	549	549	549	549	0
72	20241015	181800	57702910	549	549	549	549	0
73	20241015	181700	57702910	549	549	549	549	0
74	20241015	181600	57702910	549	549	549	549	0
75	20241015	181500	57702910	549	549	549	549	0
76	20241015	181400	57702910	549	549	549	549	0
77	20241015	181300	57702910	549	549	549	549	0
78	20241015	181200	57702910	549	549	549	549	0
79	20241015	181100	57702910	549	549	549	549	0
80	20241015	181000	57702910	549	549	549	549	0
81	20241015	180900	57702910	549	549	549	549	0
82	20241015	180800	57702910	549	549	549	549	0
83	20241015	180700	57702910	549	549	549	549	0
84	20241015	180600	57702910	549	549	549	549	0
85	20241015	180500	57702910	549	549	549	549	0
86	20241015	180400	57702910	549	549	549	549	0
87	20241015	180300	57702910	549	549	549	549	0
88	20241015	180200	57702910	549	549	549	549	0
89	20241015	180100	57702910	549	549	549	549	0
90	20241015	180000	57702910	549	549	549	549	0
91	20241015	175900	57702910	549	549	549	549	0
92	20241015	175800	57702910	549	549	549	549	5112
93	20241015	175700	57702910	549	549	549	549	0
94	20241015	175600	57702910	549	549	549	549	0
95	20241015	175500	57702910	549	549	549	549	0
96	20241015	175400	57702910	549	549	549	549	0
97	20241015	175300	57702910	549	549	549	549	0
98	20241015	175200	57702910	549	549	549	549	0
99	20241015	175100	57702910	549	549	549	549	0
100	20241015	175000	57702910	549	549	549	549	0
101	20241015	174900	57702910	549	549	549	549	0
102	20241015	174800	57702910	549	549	549	549	0
103	20241015	174700	57702910	549	549	549	549	0
104	20241015	174600	57702910	549	549	549	549	0
105	20241015	174500	57702910	549	549	549	549	0
106	20241015	174400	57702910	549	549	549	549	0
107	20241015	174300	57702910	549	549	549	549	0
108	20241015	174200	57702910	549	549	549	549	0
109	20241015	174100	57702910	549	549	549	549	0
110	20241015	174000	57702910	549	549	549	549	0
111	20241015	173900	57702910	549	549	549	549	0
112	20241015	173800	57702910	549	549	549	549	0
113	20241015	173700	57702910	549	549	549	549	0
114	20241015	173600	57702910	549	549	549	549	0
115	20241015	173500	57702910	549	549	549	549	0
116	20241015	173400	57702910	549	549	549	549	0
117	20241015	173300	57702910	549	549	549	549	0
118	20241015	173200	57702910	549	549	549	549	0
119	20241015	173100	57702910	549	549	549	549	0
120	20241015	173000	57702910	549	549	549	549	0
121	20241015	172900	57702910	549	549	549	549	0
122	20241015	172800	57702910	549	549	549	549	5112
123	20241015	172700	57702910	549	549	549	549	0
124	20241015	172600	57702910	549	549	549	549	0
125	20241015	172500	57702910	549	549	549	549	0
126	20241015	172400	57702910	549	549	549	549	0
127	20241015	172300	57702910	549	549	549	549	0
128	20241015	172200	57702910	549	549	549	549	0
129	20241015	172100	57702910	549	549	549	549	0
130	20241015	172000	57702910	549	549	549	549	0
131	20241015	171900	57702910	549	549	549	549	0
132	20241015	171800	57702910	549	549	549	549	0
133	20241015	171700	57702910	549	549	549	549	0
134	20241015	171600	57702910	549	549	549	549	0
135	20241015	171500	57702910	549	549	549	549	0
136	20241015	171400	57702910	549	549	549	549	0
137	20241015	171300	57702910	549	549	549	549	0
138	20241015	171200	57702910	549	549	549	549	0
139	20241015	171100	57702910	549	549	549	549	0
140	20241015	171000	57702910	549	549	549	549	0
141	20241015	170900	57702910	549	549	549	549	0
142	20241015	170800	57702910	549	549	549	549	0
143	20241015	170700	57702910	549	549	549	549	0
144	20241015	170600	57702910	549	549	549	549	0
145	20241015	170500	57702910	549	549	549	549	0
146	20241015	170400	57702910	549	549	549	549	0
147	20241015	170300	57702910	549	549	549	549	0
148	20241015	170200	57702910	549	549	549	549	0
149	20241015	170100	57702910	549	549	549	549	0
150	20241015	170000	57702910	549	549	549	549	0
151	20241015	165900	57702910	549	549	549	549	0
152	20241015	165800	57702910	549	549	549	549	5112
153	20241015	165700	57702910	549	549	549	549	0
154	20241015	165600	57702910	549	549	549	549	0
155	20241015	165500	57702910	549	549	549	549	0
156	20241015	165400	57702910	549	549	549	549	0
157	20241015	165300	57702910	549	549	549	549	0
158	20241015	165200	57702910	549	549	549	549	0
159	20241015	165100	57702910	549	549	549	549	0
160	20241015	165000	57702910	549	549	549	549	0
161	20241015	164900	57702910	549	549	549	549	0
162	20241015	164800	57702910	549	549	549	549	0
163	20241015	164700	57702910	549	549	549	549	0
164	20241015	164600	57702910	549	549	549	549	0
165	20241015	164500	57702910	549	549	549	549	0
166	20241015	164400	57702910	549	549	549	549	0
167	20241015	164300	57702910	549	549	549	549	0
168	20241015	164200	57702910	549	549	549	549	0
169	20241015	164100	57702910	549	549	549	549	0
170	20241015	164000	57702910	549	549	549	549	0
171	20241015	163900	57702910	549	549	549	549	0
172	20241015	163800	57702910	549	549	549	549	0
173	20241015	163700	57702910	549	549	549	549	0
174	20241015	163600	57702910	549	549	549	549	0
175	20241015	163500	57702910	549	549	549	549	0
176	20241015	163400	57702910	549	549	549	549	0
177	20241015	163300	57702910	549	549	549	549	0
178	20241015	163200	57702910	549	549	549	549	0
179	20241015	163100	57702910	549	549	549	549	0
180	20241015	163000	57702910	549	549	549	549	0
181	20241015	162900	57702910	549	549	549	549	0
182	20241015	162800	57702910	549	549	549	549	5112
183	20241015	162700	57702910	549	549	549	549	0
184	20241015	162600	57702910	549	549	549	549	0
185	20241015	162500	57702910	549	549	549	549	0
186	20241015	162400	57702910	549	549	549	549	0
187	20241015	162300	57702910	549	549	549	549	0
188	20241015	162200	57702910	549	549	549	549	0
189	20241015	162100	57702910	549	549	549	549	0
190	20241015	162000	57702910	549	549	549	549	0
191	20241015	161900	57702910	549	549	549	549	0
192	20241015	161800	57702910	549	549	549	549	0
193	20241015	161700	57702910	549	549	549	549	0
194	20241015	161600	57702910	549	549	549	549	0
195	20241015	161500	57702910	549	549	549	549	0
196	20241015	161400	57702910	549	549	549	549	0
197	20241015	161300	57702910	549	549	549	549	0
198	20241015	161200	57702910	549	549	549	549	0
199	20241015	161100	57702910	549	549	549	549	0
200	20241015	161000	57702910	549	549	549	549	0
201	20241015	160900	57702910	549	549	549	549	0
202	20241015	160800	57702910	549	549	549	549	0
203	20241015	160700	57702910	549	549	549	549	0
204	20241015	160600	57702910	549	549	549	549	0
205	20241015	160500	57702910	549	549	549	549	0
206	20241015	160400	57702910	549	549	549	549	0
207	20241015	160300	57702910	549	549	549	549	0
208	20241015	160200	57702910	549	549	549	549	0
209	20241015	160100	57702910	549	549	549	549	0
210	20241015	160000	57702910	549	549	549	549	0
211	20241015	155900	57702910	549	549	549	549	0
212	20241015	155800	57702910	549	549	549	549	5112
213	20241015	155700	57702910	549	549	549	549	0
214	20241015	155600	57702910	549	549	549	549	0
215	20241015	155500	57702910	549	549	549	549	0
216	20241015	155400	57702910	549	549	549	549	0
217	20241015	155300	57702910	549	549	549	549	0
218	20241015	155200	57702910	549	549	549	549	0
219	20241015	155100	57702910	549	549	549	549	0
220	20241015	155000	57702910	549	549	549	549	0
221	20241015	154900	57702910	549	549	549	549	0
222	20241015	154800	57702910	549	549	549	549	0
223	20241015	154700	57702910	549	549	549	549	0
224	20241015	154600	57702910	549	549	549	549	0
225	20241015	154500	57702910	549	549	549	549	0
226	20241015	154400	57702910	549	549	549	549	0
227	20241015	154300	57702910	549	549	549	549	0
228	20241015	154200	57702910	549	549	549	549	0
229	20241015	154100	57702910	549	549	549	549	0
230	20241015	154000	57702910	549	549	549	549	0
231	20241015	153900	57702910	549	549	549	549	0
232	20241015	153800	57702910	549	549	549	549	0
233	20241015	153700	57702910	549	549	549	549	0
234	20241015	153600	57702910	549	549	549	549	0
235	20241015	153500	57702910	549	549	549	549	0
236	20241015	153400	57702910	549	549	549	549	0
237	20241015	153300	57702910	549	549	549	549	0
238	20241015	153200	57702910	549	549	549	549	0
239	20241015	153100	57702910	549	549	549	549	0
240	20241015	153000	57702910	549	549	549	549	5112
241	20241015	152900	54896422	549	549	549	549	0
242	20241015	152800	54896422	549	549	549	549	0
243	20241015	152700	54896422	549	549	549	549	0
244	20241015	152600	54896422	549	549	549	549	0
245	20241015	152500	54896422	549	549	549	549	0
246	20241015	152400	54896422	549	549	549	549	0
247	20241015	152300	54896422	549	549	549	549	0
248	20241015	152200	54896422	549	549	549	549	0
249	20241015	152100	54896422	549	549	549	549	0
250	20241015	152000	54896422	549	549	549	549	0
251	20241015	151900	54896422	549	549	549	549	50
252	20241015	151800	54868972	546	547	547	546	51
253	20241015	151700	54841125	550	550	550	550	0
254	20241015	151600	54841125	550	550	550	550	0
255	20241015	151500	54841125	550	550	550	550	0
256	20241015	151400	54841125	550	550	550	550	0
257	20241015	151300	54841125	550	550	550	550	0
258	20241015	151200	54841125	550	550	550	550	0
259	20241015	151100	54841125	550	550	550	550	0
260	20241015	151000	54841125	550	550	550	550	0
261	20241015	150900	54841125	550	550	550	550	0
262	20241015	150800	54841125	550	550	550	550	0
263	20241015	150700	54841125	550	550	550	550	2620
264	20241015	150600	53400125	550	549	550	549	877
265	20241015	150500	52918545	550	550	550	550	0
266	20241015	150400	52918545	550	550	550	550	0
267	20241015	150300	52918545	550	550	550	550	0
268	20241015	150200	52918545	550	549	550	549	3
269	20241015	150100	52916897	548	548	548	548	0
270	20241015	150000	52916897	548	548	548	548	0
271	20241015	145900	52916897	548	547	548	547	670
272	20241015	145800	52549815	548	548	548	548	409
273	20241015	145700	52325683	548	548	548	548	10
274	20241015	145600	52320203	548	546	548	546	1267
275	20241015	145500	51626173	546	546	546	546	78
276	20241015	145400	51583585	546	546	546	546	500
277	20241015	145300	51310585	546	546	546	546	398
278	20241015	145200	51093277	546	544	546	544	1844
279	20241015	145100	50088205	545	540	545	540	2759
280	20241015	145000	48585574	540	540	540	540	5
281	20241015	144900	48582874	540	540	540	540	2216
282	20241015	144800	47386234	540	540	540	540	1
283	20241015	144700	47385694	539	539	539	539	0
284	20241015	144600	47385694	539	539	539	539	0
285	20241015	144500	47385694	539	539	539	539	0
286	20241015	144400	47385694	539	539	539	539	0
287	20241015	144300	47385694	539	539	539	539	0
288	20241015	144200	47385694	539	539	539	539	19
289	20241015	144100	47375453	540	540	540	540	3
290	20241015	144000	47373833	540	540	540	540	0
291	20241015	143900	47373833	540	540	540	540	0
292	20241015	143800	47373833	540	540	540	540	1
293	20241015	143700	47373293	540	540	540	540	0
294	20241015	143600	47373293	540	540	540	540	9
295	20241015	143500	47368433	540	540	540	540	0
296	20241015	143400	47368433	540	540	540	540	0
297	20241015	143300	47368433	540	540	540	540	0
298	20241015	143200	47368433	540	540	540	540	0
299	20241015	143100	47368433	540	540	540	540	0
300	20241015	143000	47368433	540	540	540	540	0
301	20241015	142900	47368433	540	540	540	540	16
302	20241015	142800	47359793	539	539	539	539	0
303	20241015	142700	47359793	539	539	539	539	0
304	20241015	142600	47359793	539	539	539	539	0
305	20241015	142500	47359793	539	539	539	539	0
306	20241015	142400	47359793	539	539	539	539	0
307	20241015	142300	47359793	539	539	539	539	0
308	20241015	142200	47359793	539	539	539	539	50
309	20241015	142100	47332843	539	539	539	539	0
310	20241015	142000	47332843	539	539	539	539	0
311	20241015	141900	47332843	539	539	539	539	0
312	20241015	141800	47332843	539	539	539	539	0
313	20241015	141700	47332843	539	539	539	539	19
314	20241015	141600	47322602	539	539	539	539	0
315	20241015	141500	47322602	539	539	539	539	0
316	20241015	141400	47322602	539	539	539	539	0
317	20241015	141300	47322602	539	539	539	539	0
318	20241015	141200	47322602	539	539	539	539	0
319	20241015	141100	47322602	539	539	539	539	0
320	20241015	141000	47322602	539	539	539	539	0
321	20241015	140900	47322602	539	539	539	539	0
322	20241015	140800	47322602	539	539	539	539	14
323	20241015	140700	47315056	540	540	540	540	0
324	20241015	140600	47315056	540	540	540	540	0
325	20241015	140500	47315056	540	540	540	540	0
326	20241015	140400	47315056	540	540	540	540	0
327	20241015	140300	47315056	540	540	540	540	0
328	20241015	140200	47315056	540	540	540	540	0
329	20241015	140100	47315056	540	540	540	540	0
330	20241015	140000	47315056	540	540	540	539	13
331	20241015	135900	47308046	540	540	540	540	202
332	20241015	135800	47198966	540	539	540	537	300
333	20241015	135700	47037831	540	540	540	540	1
334	20241015	135600	47037291	540	540	540	540	1
335	20241015	135500	47036751	540	540	540	540	8
336	20241015	135400	47032431	540	540	540	540	2
337	20241015	135300	47031351	540	540	540	540	7
338	20241015	135200	47027571	540	540	540	540	15
339	20241015	135100	47019471	540	539	540	539	5
340	20241015	135000	47016774	539	539	539	539	0
341	20241015	134900	47016774	539	539	539	539	0
342	20241015	134800	47016774	539	539	539	539	0
343	20241015	134700	47016774	539	539	539	539	1
344	20241015	134600	47016235	537	539	539	537	3275
345	20241015	134500	45257438	540	539	540	539	2
346	20241015	134400	45256359	539	539	539	539	1
347	20241015	134300	45255820	536	536	536	536	0
348	20241015	134200	45255820	536	536	536	536	0
349	20241015	134100	45255820	536	536	536	536	0
350	20241015	134000	45255820	536	536	536	536	0
351	20241015	133900	45255820	536	539	539	536	11069
352	20241015	133800	39311681	540	540	540	540	0
353	20241015	133700	39311681	540	540	540	540	0
354	20241015	133600	39311681	540	540	540	540	500
355	20241015	133500	39041681	540	540	540	540	0
356	20241015	133400	39041681	540	540	540	540	0
357	20241015	133300	39041681	540	540	540	540	0
358	20241015	133200	39041681	540	540	540	540	0
359	20241015	133100	39041681	540	540	540	540	0
360	20241015	133000	39041681	540	540	540	540	0
361	20241015	132900	39041681	540	540	540	540	7
362	20241015	132800	39037901	540	540	540	540	20
363	20241015	132700	39027101	540	540	540	540	3
364	20241015	132600	39025481	540	540	540	540	0
365	20241015	132500	39025481	540	540	540	540	0
366	20241015	132400	39025481	540	540	540	540	0
367	20241015	132300	39025481	540	540	540	540	0
368	20241015	132200	39025481	540	540	540	540	300
369	20241015	132100	38863481	539	539	539	539	0
370	20241015	132000	38863481	539	539	539	539	0
371	20241015	131900	38863481	539	539	539	539	0
372	20241015	131800	38863481	539	540	540	539	1305
373	20241015	131700	38159986	540	540	540	540	0
374	20241015	131600	38159986	540	540	540	540	0
375	20241015	131500	38159986	540	540	540	540	1
376	20241015	131400	38159446	540	540	540	540	0
377	20241015	131300	38159446	540	540	540	540	0
378	20241015	131200	38159446	540	540	540	540	0
379	20241015	131100	38159446	540	540	540	540	0
380	20241015	131000	38159446	540	540	540	540	2
381	20241015	130900	38158366	539	539	539	539	0
382	20241015	130800	38158366	539	539	539	539	0
383	20241015	130700	38158366	539	539	539	539	0
384	20241015	130600	38158366	539	539	539	539	0
385	20241015	130500	38158366	539	539	539	539	800
386	20241015	130400	37727166	540	540	540	540	0
387	20241015	130300	37727166	540	540	540	540	0
388	20241015	130200	37727166	540	540	540	540	0
389	20241015	130100	37727166	540	540	540	540	0
390	20241015	130000	37727166	540	540	540	540	2000
391	20241015	125900	36647166	539	539	539	539	0
392	20241015	125800	36647166	539	539	539	539	0
393	20241015	125700	36647166	539	539	539	539	0
394	20241015	125600	36647166	539	539	539	539	0
395	20241015	125500	36647166	539	539	539	539	0
396	20241015	125400	36647166	539	539	539	539	3000
397	20241015	125300	35030166	538	538	538	538	0
398	20241015	125200	35030166	538	538	538	538	0
399	20241015	125100	35030166	538	538	538	538	0
400	20241015	125000	35030166	538	538	538	538	0
401	20241015	124900	35030166	538	538	538	538	0
402	20241015	124800	35030166	538	538	538	538	0
403	20241015	124700	35030166	538	540	540	538	4786
404	20241015	124600	32454595	540	540	540	540	0
405	20241015	124500	32454595	540	540	540	540	0
406	20241015	124400	32454595	540	541	541	540	1071
407	20241015	124300	31876207	541	541	541	541	0
408	20241015	124200	31876207	541	541	541	541	500
409	20241015	124100	31605707	541	541	541	541	0
410	20241015	124000	31605707	541	541	541	541	0
411	20241015	123900	31605707	541	541	541	541	412
412	20241015	123800	31382815	541	541	541	541	0
413	20241015	123700	31382815	541	541	541	541	0
414	20241015	123600	31382815	541	541	541	541	0
415	20241015	123500	31382815	541	541	541	541	0
416	20241015	123400	31382815	541	541	541	541	0
417	20241015	123300	31382815	541	541	541	541	20
418	20241015	123200	31371995	542	542	542	542	0
419	20241015	123100	31371995	542	542	542	542	0
420	20241015	123000	31371995	542	542	542	542	0
421	20241015	122900	31371995	542	542	542	542	0
422	20241015	122800	31371995	542	542	542	542	0
423	20241015	122700	31371995	542	542	542	542	0
424	20241015	122600	31371995	542	542	542	542	0
425	20241015	122500	31371995	542	542	542	542	41
426	20241015	122400	31349773	542	542	542	542	0
427	20241015	122300	31349773	542	542	542	542	0
428	20241015	122200	31349773	542	542	542	542	0
429	20241015	122100	31349773	542	542	542	542	10
430	20241015	122000	31344353	542	542	542	542	0
431	20241015	121900	31344353	542	542	542	542	0
432	20241015	121800	31344353	542	542	542	542	0
433	20241015	121700	31344353	542	542	542	542	0
434	20241015	121600	31344353	542	542	542	542	0
435	20241015	121500	31344353	542	542	542	542	1
436	20241015	121400	31343811	542	542	542	542	0
437	20241015	121300	31343811	542	542	542	542	1
438	20241015	121200	31343269	541	541	541	541	0
439	20241015	121100	31343269	541	541	541	541	0
440	20241015	121000	31343269	541	541	541	541	0
441	20241015	120900	31343269	541	541	541	541	100
442	20241015	120800	31289169	542	542	542	542	0
443	20241015	120700	31289169	542	542	542	542	1
444	20241015	120600	31288627	542	542	542	542	0
445	20241015	120500	31288627	542	542	542	542	0
446	20241015	120400	31288627	542	542	542	542	290
447	20241015	120300	31131447	542	542	542	542	0
448	20241015	120200	31131447	542	542	542	542	0
449	20241015	120100	31131447	542	542	542	542	0
450	20241015	120000	31131447	542	542	542	542	0
451	20241015	115900	31131447	542	542	542	542	0
452	20241015	115800	31131447	542	542	542	542	0
453	20241015	115700	31131447	542	542	542	542	0
454	20241015	115600	31131447	542	542	542	542	0
455	20241015	115500	31131447	542	542	542	542	99
456	20241015	115400	31077789	541	541	541	541	0
457	20241015	115300	31077789	541	541	541	541	0
458	20241015	115200	31077789	541	541	541	541	688
459	20241015	115100	30705581	541	541	541	541	0
460	20241015	115000	30705581	541	541	541	541	30
461	20241015	114900	30689351	541	541	541	541	0
462	20241015	114800	30689351	541	541	541	541	0
463	20241015	114700	30689351	541	541	541	541	3
464	20241015	114600	30687728	540	540	540	540	0
465	20241015	114500	30687728	540	540	540	540	0
466	20241015	114400	30687728	540	540	540	540	0
467	20241015	114300	30687728	540	540	540	540	0
468	20241015	114200	30687728	540	540	540	540	0
469	20241015	114100	30687728	540	540	540	540	0
470	20241015	114000	30687728	540	540	540	540	3
471	20241015	113900	30686108	541	541	541	541	0
472	20241015	113800	30686108	541	541	541	541	0
473	20241015	113700	30686108	541	541	541	541	0
474	20241015	113600	30686108	541	541	541	541	0
475	20241015	113500	30686108	541	541	541	541	0
476	20241015	113400	30686108	541	541	541	541	0
477	20241015	113300	30686108	541	541	541	541	300
478	20241015	113200	30523808	541	541	541	541	0
479	20241015	113100	30523808	541	541	541	541	0
480	20241015	113000	30523808	541	541	541	541	39
481	20241015	112900	30502709	541	541	541	541	97
482	20241015	112800	30450232	539	539	539	539	0
483	20241015	112700	30450232	539	540	540	539	300
484	20241015	112600	30288437	541	541	541	541	0
485	20241015	112500	30288437	541	541	541	541	0
486	20241015	112400	30288437	541	541	541	541	0
487	20241015	112300	30288437	541	541	541	541	0
488	20241015	112200	30288437	541	541	541	541	0
489	20241015	112100	30288437	541	541	541	541	0
490	20241015	112000	30288437	541	541	541	541	0
491	20241015	111900	30288437	541	541	541	541	0
492	20241015	111800	30288437	541	541	541	541	0
493	20241015	111700	30288437	541	541	541	541	0
494	20241015	111600	30288437	541	541	541	541	0
495	20241015	111500	30288437	541	541	541	541	0
496	20241015	111400	30288437	541	541	541	541	0
497	20241015	111300	30288437	541	541	541	541	0
498	20241015	111200	30288437	541	541	541	541	198
499	20241015	111100	30181319	541	541	541	541	30
500	20241015	111000	30165089	541	541	541	541	200
501	20241015	110900	30056889	541	541	541	541	0
502	20241015	110800	30056889	541	541	541	541	0
503	20241015	110700	30056889	541	541	541	541	100
504	20241015	110600	30002789	541	541	541	541	0
505	20241015	110500	30002789	541	541	541	541	0
506	20241015	110400	30002789	541	541	541	541	0
507	20241015	110300	30002789	541	541	541	541	0
508	20241015	110200	30002789	541	541	541	541	0
509	20241015	110100	30002789	541	541	541	541	0
510	20241015	110000	30002789	541	541	541	541	0
511	20241015	105900	30002789	541	541	541	541	0
512	20241015	105800	30002789	541	541	541	541	0
513	20241015	105700	30002789	541	541	541	541	0
514	20241015	105600	30002789	541	541	541	541	0
515	20241015	105500	30002789	541	541	541	541	870
516	20241015	105400	29532119	541	541	541	541	101
517	20241015	105300	29477478	541	541	541	541	0
518	20241015	105200	29477478	541	541	541	541	0
519	20241015	105100	29477478	541	541	541	541	2
520	20241015	105000	29476396	541	541	541	541	0
521	20241015	104900	29476396	541	541	541	541	1
522	20241015	104800	29475855	538	539	539	538	1708
523	20241015	104700	28556348	538	538	538	538	0
524	20241015	104600	28556348	538	538	538	538	0
525	20241015	104500	28556348	538	538	538	538	0
526	20241015	104400	28556348	538	538	538	538	0
527	20241015	104300	28556348	538	538	538	538	0
528	20241015	104200	28556348	538	538	538	538	0
529	20241015	104100	28556348	538	539	539	538	1000
530	20241015	104000	28018233	543	542	543	542	2
531	20241015	103900	28017148	539	539	539	539	2
532	20241015	103800	28016070	537	537	537	537	0
533	20241015	103700	28016070	537	537	537	537	0
534	20241015	103600	28016070	537	537	537	537	0
535	20241015	103500	28016070	537	537	537	537	0
536	20241015	103400	28016070	537	537	537	537	0
537	20241015	103300	28016070	537	537	537	537	0
538	20241015	103200	28016070	537	546	546	536	31300
539	20241015	103100	11122889	546	546	546	546	32
540	20241015	103000	11105417	546	546	546	546	0
541	20241015	102900	11105417	546	546	546	546	0
542	20241015	102800	11105417	546	546	546	546	0
543	20241015	102700	11105417	546	546	546	546	1
544	20241015	102600	11104871	546	546	546	546	0
545	20241015	102500	11104871	546	546	546	546	0
546	20241015	102400	11104871	546	546	546	546	0
547	20241015	102300	11104871	546	546	546	546	13
548	20241015	102200	11097773	546	546	546	546	0
549	20241015	102100	11097773	546	546	546	546	0
550	20241015	102000	11097773	546	546	546	546	0
551	20241015	101900	11097773	546	546	546	546	0
552	20241015	101800	11097773	546	546	546	546	1
553	20241015	101700	11097227	546	546	546	546	0
554	20241015	101600	11097227	546	546	546	546	0
555	20241015	101500	11097227	546	546	546	546	0
556	20241015	101400	11097227	546	546	546	546	0
557	20241015	101300	11097227	546	546	546	546	0
558	20241015	101200	11097227	546	546	546	546	0
559	20241015	101100	11097227	546	546	546	546	4
560	20241015	101000	11095043	546	545	546	544	901
561	20241015	100900	10604884	546	546	546	546	0
562	20241015	100800	10604884	546	545	546	545	1488
563	20241015	100700	9793923	545	545	545	545	1
564	20241015	100600	9793378	544	544	544	544	1500
565	20241015	100500	8977378	545	545	545	545	0
566	20241015	100400	8977378	545	545	545	545	0
567	20241015	100300	8977378	545	545	545	545	4
568	20241015	100200	8975198	545	545	545	545	10
569	20241015	100100	8969748	545	545	545	545	0
570	20241015	100000	8969748	545	545	545	545	1
571	20241015	095900	8969203	545	545	545	545	0
572	20241015	095800	8969203	545	545	545	545	0
573	20241015	095700	8969203	545	545	545	545	0
574	20241015	095600	8969203	545	545	545	545	1
575	20241015	095500	8968658	544	544	544	544	0
576	20241015	095400	8968658	544	544	544	544	0
577	20241015	095300	8968658	544	544	544	544	10
578	20241015	095200	8963218	544	544	544	544	0
579	20241015	095100	8963218	544	544	544	544	0
580	20241015	095000	8963218	544	544	544	544	10
581	20241015	094900	8957778	545	545	545	545	0
582	20241015	094800	8957778	545	545	545	545	1
583	20241015	094700	8957233	545	544	545	544	82
584	20241015	094600	8912550	544	544	544	544	401
585	20241015	094500	8694406	544	544	544	544	1651
586	20241015	094400	7796262	544	544	544	544	1000
587	20241015	094300	7252262	544	544	545	544	1101
588	20241015	094200	6653218	544	544	544	544	10
589	20241015	094100	6647778	544	544	544	544	69
590	20241015	094000	6610242	541	541	541	541	0
591	20241015	093900	6610242	541	541	541	541	500
592	20241015	093800	6339742	541	541	541	541	21
593	20241015	093700	6328381	541	541	541	541	21
594	20241015	093600	6317020	541	541	541	541	21
595	20241015	093500	6305659	541	541	541	541	21
596	20241015	093400	6294298	541	541	541	541	21
597	20241015	093300	6282937	541	541	541	541	21
598	20241015	093200	6271576	541	542	542	541	21
599	20241015	093100	6260212	541	541	541	541	321
600	20241015	093000	6086551	541	541	541	541	21
601	20241015	092900	6075190	541	541	541	541	30
602	20241015	092800	6058960	541	541	541	541	21
603	20241015	092700	6047599	541	541	541	541	21
604	20241015	092600	6036238	541	541	541	541	21
605	20241015	092500	6024877	541	542	542	541	1251
606	20241015	092400	5347974	542	543	543	542	791
607	20241015	092300	4919235	543	543	543	543	169
608	20241015	092200	4827468	543	543	543	543	21
609	20241015	092100	4816065	544	544	544	543	688
610	20241015	092000	4441814	544	544	544	544	21
611	20241015	091900	4430390	545	544	545	544	66
612	20241015	091800	4394441	544	544	544	544	221
613	20241015	091700	4274217	545	545	545	544	42
614	20241015	091600	4251348	544	544	544	544	346
615	20241015	091500	4063124	544	545	545	544	31
616	20241015	091400	4046250	544	544	544	544	49
617	20241015	091300	4019594	545	544	545	544	87
618	20241015	091200	3972200	545	545	545	544	334
619	20241015	091100	3790191	544	544	544	544	48
620	20241015	091000	3764079	544	544	544	544	1
621	20241015	090900	3763535	545	545	545	545	20
622	20241015	090800	3752635	545	545	545	545	50
623	20241015	090700	3725385	545	545	545	545	0
624	20241015	090600	3725385	545	546	546	545	271
625	20241015	090500	3577613	546	546	546	546	0
626	20241015	090400	3577613	546	546	546	546	0
627	20241015	090300	3577613	546	546	546	546	0
628	20241015	090200	3577613	546	546	546	546	0
629	20241015	090100	3577613	546	547	547	546	1820
630	20241015	090000	2583806	547	548	548	547	4151