KissMeData/043200/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	192800	18743458	557	557	557	557	2061
3	20241004	192700	18743458	557	557	557	557	0
4	20241004	192600	18743458	557	557	557	557	0
5	20241004	192500	18743458	557	557	557	557	0
6	20241004	192400	18743458	557	557	557	557	0
7	20241004	192300	18743458	557	557	557	557	0
8	20241004	192200	18743458	557	557	557	557	0
9	20241004	192100	18743458	557	557	557	557	0
10	20241004	192000	18743458	557	557	557	557	0
11	20241004	191900	18743458	557	557	557	557	0
12	20241004	191800	18743458	557	557	557	557	0
13	20241004	191700	18743458	557	557	557	557	0
14	20241004	191600	18743458	557	557	557	557	0
15	20241004	191500	18743458	557	557	557	557	0
16	20241004	191400	18743458	557	557	557	557	0
17	20241004	191300	18743458	557	557	557	557	0
18	20241004	191200	18743458	557	557	557	557	0
19	20241004	191100	18743458	557	557	557	557	0
20	20241004	191000	18743458	557	557	557	557	0
21	20241004	190900	18743458	557	557	557	557	0
22	20241004	190800	18743458	557	557	557	557	0
23	20241004	190700	18743458	557	557	557	557	0
24	20241004	190600	18743458	557	557	557	557	0
25	20241004	190500	18743458	557	557	557	557	0
26	20241004	190400	18743458	557	557	557	557	0
27	20241004	190300	18743458	557	557	557	557	0
28	20241004	190200	18743458	557	557	557	557	0
29	20241004	190100	18743458	557	557	557	557	0
30	20241004	190000	18743458	557	557	557	557	0
31	20241004	185900	18743458	557	557	557	557	0
32	20241004	185800	18743458	557	557	557	557	2061
33	20241004	185700	18743458	557	557	557	557	0
34	20241004	185600	18743458	557	557	557	557	0
35	20241004	185500	18743458	557	557	557	557	0
36	20241004	185400	18743458	557	557	557	557	0
37	20241004	185300	18743458	557	557	557	557	0
38	20241004	185200	18743458	557	557	557	557	0
39	20241004	185100	18743458	557	557	557	557	0
40	20241004	185000	18743458	557	557	557	557	0
41	20241004	184900	18743458	557	557	557	557	0
42	20241004	184800	18743458	557	557	557	557	0
43	20241004	184700	18743458	557	557	557	557	0
44	20241004	184600	18743458	557	557	557	557	0
45	20241004	184500	18743458	557	557	557	557	0
46	20241004	184400	18743458	557	557	557	557	0
47	20241004	184300	18743458	557	557	557	557	0
48	20241004	184200	18743458	557	557	557	557	0
49	20241004	184100	18743458	557	557	557	557	0
50	20241004	184000	18743458	557	557	557	557	0
51	20241004	183900	18743458	557	557	557	557	0
52	20241004	183800	18743458	557	557	557	557	0
53	20241004	183700	18743458	557	557	557	557	0
54	20241004	183600	18743458	557	557	557	557	0
55	20241004	183500	18743458	557	557	557	557	0
56	20241004	183400	18743458	557	557	557	557	0
57	20241004	183300	18743458	557	557	557	557	0
58	20241004	183200	18743458	557	557	557	557	0
59	20241004	183100	18743458	557	557	557	557	0
60	20241004	183000	18743458	557	557	557	557	0
61	20241004	182900	18743458	557	557	557	557	0
62	20241004	182800	18743458	557	557	557	557	2061
63	20241004	182700	18743458	557	557	557	557	0
64	20241004	182600	18743458	557	557	557	557	0
65	20241004	182500	18743458	557	557	557	557	0
66	20241004	182400	18743458	557	557	557	557	0
67	20241004	182300	18743458	557	557	557	557	0
68	20241004	182200	18743458	557	557	557	557	0
69	20241004	182100	18743458	557	557	557	557	0
70	20241004	182000	18743458	557	557	557	557	0
71	20241004	181900	18743458	557	557	557	557	0
72	20241004	181800	18743458	557	557	557	557	0
73	20241004	181700	18743458	557	557	557	557	0
74	20241004	181600	18743458	557	557	557	557	0
75	20241004	181500	18743458	557	557	557	557	0
76	20241004	181400	18743458	557	557	557	557	0
77	20241004	181300	18743458	557	557	557	557	0
78	20241004	181200	18743458	557	557	557	557	0
79	20241004	181100	18743458	557	557	557	557	0
80	20241004	181000	18743458	557	557	557	557	0
81	20241004	180900	18743458	557	557	557	557	0
82	20241004	180800	18743458	557	557	557	557	0
83	20241004	180700	18743458	557	557	557	557	0
84	20241004	180600	18743458	557	557	557	557	0
85	20241004	180500	18743458	557	557	557	557	0
86	20241004	180400	18743458	557	557	557	557	0
87	20241004	180300	18743458	557	557	557	557	0
88	20241004	180200	18743458	557	557	557	557	0
89	20241004	180100	18743458	557	557	557	557	0
90	20241004	180000	18743458	557	557	557	557	0
91	20241004	175900	18743458	557	557	557	557	0
92	20241004	175800	18743458	557	557	557	557	2061
93	20241004	175700	18743458	557	557	557	557	0
94	20241004	175600	18743458	557	557	557	557	0
95	20241004	175500	18743458	557	557	557	557	0
96	20241004	175400	18743458	557	557	557	557	0
97	20241004	175300	18743458	557	557	557	557	0
98	20241004	175200	18743458	557	557	557	557	0
99	20241004	175100	18743458	557	557	557	557	0
100	20241004	175000	18743458	557	557	557	557	0
101	20241004	174900	18743458	557	557	557	557	0
102	20241004	174800	18743458	557	557	557	557	0
103	20241004	174700	18743458	557	557	557	557	0
104	20241004	174600	18743458	557	557	557	557	0
105	20241004	174500	18743458	557	557	557	557	0
106	20241004	174400	18743458	557	557	557	557	0
107	20241004	174300	18743458	557	557	557	557	0
108	20241004	174200	18743458	557	557	557	557	0
109	20241004	174100	18743458	557	557	557	557	0
110	20241004	174000	18743458	557	557	557	557	0
111	20241004	173900	18743458	557	557	557	557	0
112	20241004	173800	18743458	557	557	557	557	0
113	20241004	173700	18743458	557	557	557	557	0
114	20241004	173600	18743458	557	557	557	557	0
115	20241004	173500	18743458	557	557	557	557	0
116	20241004	173400	18743458	557	557	557	557	0
117	20241004	173300	18743458	557	557	557	557	0
118	20241004	173200	18743458	557	557	557	557	0
119	20241004	173100	18743458	557	557	557	557	0
120	20241004	173000	18743458	557	557	557	557	0
121	20241004	172900	18743458	557	557	557	557	0
122	20241004	172800	18743458	557	557	557	557	2061
123	20241004	172700	18743458	557	557	557	557	0
124	20241004	172600	18743458	557	557	557	557	0
125	20241004	172500	18743458	557	557	557	557	0
126	20241004	172400	18743458	557	557	557	557	0
127	20241004	172300	18743458	557	557	557	557	0
128	20241004	172200	18743458	557	557	557	557	0
129	20241004	172100	18743458	557	557	557	557	0
130	20241004	172000	18743458	557	557	557	557	0
131	20241004	171900	18743458	557	557	557	557	0
132	20241004	171800	18743458	557	557	557	557	0
133	20241004	171700	18743458	557	557	557	557	0
134	20241004	171600	18743458	557	557	557	557	0
135	20241004	171500	18743458	557	557	557	557	0
136	20241004	171400	18743458	557	557	557	557	0
137	20241004	171300	18743458	557	557	557	557	0
138	20241004	171200	18743458	557	557	557	557	0
139	20241004	171100	18743458	557	557	557	557	0
140	20241004	171000	18743458	557	557	557	557	0
141	20241004	170900	18743458	557	557	557	557	0
142	20241004	170800	18743458	557	557	557	557	0
143	20241004	170700	18743458	557	557	557	557	0
144	20241004	170600	18743458	557	557	557	557	0
145	20241004	170500	18743458	557	557	557	557	0
146	20241004	170400	18743458	557	557	557	557	0
147	20241004	170300	18743458	557	557	557	557	0
148	20241004	170200	18743458	557	557	557	557	0
149	20241004	170100	18743458	557	557	557	557	0
150	20241004	170000	18743458	557	557	557	557	0
151	20241004	165900	18743458	557	557	557	557	0
152	20241004	165800	18743458	557	557	557	557	2061
153	20241004	165700	18743458	557	557	557	557	0
154	20241004	165600	18743458	557	557	557	557	0
155	20241004	165500	18743458	557	557	557	557	0
156	20241004	165400	18743458	557	557	557	557	0
157	20241004	165300	18743458	557	557	557	557	0
158	20241004	165200	18743458	557	557	557	557	0
159	20241004	165100	18743458	557	557	557	557	0
160	20241004	165000	18743458	557	557	557	557	0
161	20241004	164900	18743458	557	557	557	557	0
162	20241004	164800	18743458	557	557	557	557	0
163	20241004	164700	18743458	557	557	557	557	0
164	20241004	164600	18743458	557	557	557	557	0
165	20241004	164500	18743458	557	557	557	557	0
166	20241004	164400	18743458	557	557	557	557	0
167	20241004	164300	18743458	557	557	557	557	0
168	20241004	164200	18743458	557	557	557	557	0
169	20241004	164100	18743458	557	557	557	557	0
170	20241004	164000	18743458	557	557	557	557	0
171	20241004	163900	18743458	557	557	557	557	0
172	20241004	163800	18743458	557	557	557	557	0
173	20241004	163700	18743458	557	557	557	557	0
174	20241004	163600	18743458	557	557	557	557	0
175	20241004	163500	18743458	557	557	557	557	0
176	20241004	163400	18743458	557	557	557	557	0
177	20241004	163300	18743458	557	557	557	557	0
178	20241004	163200	18743458	557	557	557	557	0
179	20241004	163100	18743458	557	557	557	557	0
180	20241004	163000	18743458	557	557	557	557	0
181	20241004	162900	18743458	557	557	557	557	0
182	20241004	162800	18743458	557	557	557	557	2061
183	20241004	162700	18743458	557	557	557	557	0
184	20241004	162600	18743458	557	557	557	557	0
185	20241004	162500	18743458	557	557	557	557	0
186	20241004	162400	18743458	557	557	557	557	0
187	20241004	162300	18743458	557	557	557	557	0
188	20241004	162200	18743458	557	557	557	557	0
189	20241004	162100	18743458	557	557	557	557	0
190	20241004	162000	18743458	557	557	557	557	0
191	20241004	161900	18743458	557	557	557	557	0
192	20241004	161800	18743458	557	557	557	557	0
193	20241004	161700	18743458	557	557	557	557	0
194	20241004	161600	18743458	557	557	557	557	0
195	20241004	161500	18743458	557	557	557	557	0
196	20241004	161400	18743458	557	557	557	557	0
197	20241004	161300	18743458	557	557	557	557	0
198	20241004	161200	18743458	557	557	557	557	0
199	20241004	161100	18743458	557	557	557	557	0
200	20241004	161000	18743458	557	557	557	557	0
201	20241004	160900	18743458	557	557	557	557	0
202	20241004	160800	18743458	557	557	557	557	0
203	20241004	160700	18743458	557	557	557	557	0
204	20241004	160600	18743458	557	557	557	557	0
205	20241004	160500	18743458	557	557	557	557	0
206	20241004	160400	18743458	557	557	557	557	0
207	20241004	160300	18743458	557	557	557	557	0
208	20241004	160200	18743458	557	557	557	557	0
209	20241004	160100	18743458	557	557	557	557	0
210	20241004	160000	18743458	557	557	557	557	0
211	20241004	155900	18743458	557	557	557	557	0
212	20241004	155800	18743458	557	557	557	557	2061
213	20241004	155700	18743458	557	557	557	557	0
214	20241004	155600	18743458	557	557	557	557	0
215	20241004	155500	18743458	557	557	557	557	0
216	20241004	155400	18743458	557	557	557	557	0
217	20241004	155300	18743458	557	557	557	557	0
218	20241004	155200	18743458	557	557	557	557	0
219	20241004	155100	18743458	557	557	557	557	0
220	20241004	155000	18743458	557	557	557	557	0
221	20241004	154900	18743458	557	557	557	557	0
222	20241004	154800	18743458	557	557	557	557	0
223	20241004	154700	18743458	557	557	557	557	0
224	20241004	154600	18743458	557	557	557	557	0
225	20241004	154500	18743458	557	557	557	557	0
226	20241004	154400	18743458	557	557	557	557	0
227	20241004	154300	18743458	557	557	557	557	0
228	20241004	154200	18743458	557	557	557	557	0
229	20241004	154100	18743458	557	557	557	557	0
230	20241004	154000	18743458	557	557	557	557	0
231	20241004	153900	18743458	557	557	557	557	0
232	20241004	153800	18743458	557	557	557	557	0
233	20241004	153700	18743458	557	557	557	557	0
234	20241004	153600	18743458	557	557	557	557	0
235	20241004	153500	18743458	557	557	557	557	0
236	20241004	153400	18743458	557	557	557	557	0
237	20241004	153300	18743458	557	557	557	557	0
238	20241004	153200	18743458	557	557	557	557	0
239	20241004	153100	18743458	557	557	557	557	0
240	20241004	153000	18743458	557	557	557	557	2061
241	20241004	152900	17595481	557	557	557	557	0
242	20241004	152800	17595481	557	557	557	557	0
243	20241004	152700	17595481	557	557	557	557	0
244	20241004	152600	17595481	557	557	557	557	0
245	20241004	152500	17595481	557	557	557	557	0
246	20241004	152400	17595481	557	557	557	557	0
247	20241004	152300	17595481	557	557	557	557	0
248	20241004	152200	17595481	557	557	557	557	0
249	20241004	152100	17595481	557	557	557	557	0
250	20241004	152000	17595481	557	557	557	557	0
251	20241004	151900	17595481	557	557	557	557	28
252	20241004	151800	17579885	558	558	558	558	0
253	20241004	151700	17579885	558	558	558	558	0
254	20241004	151600	17579885	558	558	558	558	0
255	20241004	151500	17579885	558	558	558	558	1
256	20241004	151400	17579327	557	557	557	557	0
257	20241004	151300	17579327	557	557	557	557	0
258	20241004	151200	17579327	557	557	557	557	24
259	20241004	151100	17565959	557	557	557	557	0
260	20241004	151000	17565959	557	557	557	557	0
261	20241004	150900	17565959	557	557	557	557	0
262	20241004	150800	17565959	557	557	557	557	0
263	20241004	150700	17565959	557	557	557	557	0
264	20241004	150600	17565959	557	557	557	557	89
265	20241004	150500	17516386	558	558	558	558	0
266	20241004	150400	17516386	558	558	558	558	0
267	20241004	150300	17516386	558	558	558	558	0
268	20241004	150200	17516386	558	558	558	558	0
269	20241004	150100	17516386	558	558	558	558	50
270	20241004	150000	17488486	559	559	559	559	0
271	20241004	145900	17488486	559	559	559	559	0
272	20241004	145800	17488486	559	559	559	559	0
273	20241004	145700	17488486	559	559	559	559	1
274	20241004	145600	17487927	559	559	559	559	1
275	20241004	145500	17487368	559	559	559	559	2
276	20241004	145400	17486250	557	557	557	557	89
277	20241004	145300	17436677	557	557	557	557	0
278	20241004	145200	17436677	557	557	557	557	0
279	20241004	145100	17436677	557	557	557	557	0
280	20241004	145000	17436677	557	557	557	557	25
281	20241004	144900	17422752	557	557	557	557	0
282	20241004	144800	17422752	557	557	557	557	0
283	20241004	144700	17422752	557	557	557	557	0
284	20241004	144600	17422752	557	557	557	557	0
285	20241004	144500	17422752	557	557	557	557	0
286	20241004	144400	17422752	557	557	557	557	0
287	20241004	144300	17422752	557	557	557	557	0
288	20241004	144200	17422752	557	557	557	557	0
289	20241004	144100	17422752	557	557	557	557	0
290	20241004	144000	17422752	557	557	557	557	0
291	20241004	143900	17422752	557	557	557	557	0
292	20241004	143800	17422752	557	557	557	557	220
293	20241004	143700	17300212	559	559	559	559	0
294	20241004	143600	17300212	559	559	559	559	0
295	20241004	143500	17300212	559	559	559	559	0
296	20241004	143400	17300212	559	559	559	559	0
297	20241004	143300	17300212	559	559	559	559	0
298	20241004	143200	17300212	559	559	559	559	0
299	20241004	143100	17300212	559	559	559	559	0
300	20241004	143000	17300212	559	559	559	559	0
301	20241004	142900	17300212	559	559	559	559	0
302	20241004	142800	17300212	559	559	559	559	0
303	20241004	142700	17300212	559	559	559	559	0
304	20241004	142600	17300212	559	559	559	559	0
305	20241004	142500	17300212	559	559	559	559	0
306	20241004	142400	17300212	559	559	559	559	0
307	20241004	142300	17300212	559	559	559	559	0
308	20241004	142200	17300212	559	559	559	559	0
309	20241004	142100	17300212	559	559	559	559	0
310	20241004	142000	17300212	559	559	559	559	0
311	20241004	141900	17300212	559	559	559	559	1693
312	20241004	141800	16353825	558	558	558	558	1307
313	20241004	141700	15624519	558	558	558	558	3000
314	20241004	141600	13950519	557	557	557	557	0
315	20241004	141500	13950519	557	557	557	557	0
316	20241004	141400	13950519	557	557	557	557	0
317	20241004	141300	13950519	557	557	557	557	0
318	20241004	141200	13950519	557	557	557	557	0
319	20241004	141100	13950519	557	557	557	557	0
320	20241004	141000	13950519	557	557	557	557	0
321	20241004	140900	13950519	557	557	557	557	0
322	20241004	140800	13950519	557	557	557	557	0
323	20241004	140700	13950519	557	557	557	557	552
324	20241004	140600	13643055	557	557	557	557	0
325	20241004	140500	13643055	557	557	557	557	0
326	20241004	140400	13643055	557	557	557	557	0
327	20241004	140300	13643055	557	557	557	557	735
328	20241004	140200	13233660	557	557	557	557	0
329	20241004	140100	13233660	557	557	557	557	50
330	20241004	140000	13205810	557	557	557	557	0
331	20241004	135900	13205810	557	557	557	557	0
332	20241004	135800	13205810	557	557	557	557	0
333	20241004	135700	13205810	557	557	557	557	790
334	20241004	135600	12765780	558	558	558	558	0
335	20241004	135500	12765780	558	558	558	558	0
336	20241004	135400	12765780	558	558	558	558	0
337	20241004	135300	12765780	558	558	558	558	0
338	20241004	135200	12765780	558	558	558	558	0
339	20241004	135100	12765780	558	558	558	558	0
340	20241004	135000	12765780	558	558	558	557	197
341	20241004	134900	12656049	557	557	557	557	0
342	20241004	134800	12656049	557	557	557	557	0
343	20241004	134700	12656049	557	557	557	557	0
344	20241004	134600	12656049	557	557	557	557	0
345	20241004	134500	12656049	557	557	557	557	0
346	20241004	134400	12656049	557	557	557	557	0
347	20241004	134300	12656049	557	557	557	557	0
348	20241004	134200	12656049	557	557	557	557	0
349	20241004	134100	12656049	557	557	557	557	7
350	20241004	134000	12652150	557	557	557	557	0
351	20241004	133900	12652150	557	557	557	557	20
352	20241004	133800	12641010	557	557	557	557	0
353	20241004	133700	12641010	557	557	557	557	1
354	20241004	133600	12640453	558	558	558	558	0
355	20241004	133500	12640453	558	558	558	558	0
356	20241004	133400	12640453	558	558	558	558	0
357	20241004	133300	12640453	558	558	558	558	0
358	20241004	133200	12640453	558	558	558	558	0
359	20241004	133100	12640453	558	558	558	558	60
360	20241004	133000	12606973	558	558	558	558	0
361	20241004	132900	12606973	558	558	558	558	0
362	20241004	132800	12606973	558	558	558	558	358
363	20241004	132700	12407209	558	558	558	558	1
364	20241004	132600	12406651	557	557	557	557	0
365	20241004	132500	12406651	557	557	557	557	0
366	20241004	132400	12406651	557	557	557	557	0
367	20241004	132300	12406651	557	557	557	557	0
368	20241004	132200	12406651	557	557	557	557	0
369	20241004	132100	12406651	557	557	557	557	0
370	20241004	132000	12406651	557	557	557	557	0
371	20241004	131900	12406651	557	557	557	557	0
372	20241004	131800	12406651	557	557	557	557	50
373	20241004	131700	12378801	558	558	558	558	0
374	20241004	131600	12378801	558	558	558	558	0
375	20241004	131500	12378801	558	558	558	558	0
376	20241004	131400	12378801	558	558	558	558	0
377	20241004	131300	12378801	558	558	558	558	0
378	20241004	131200	12378801	558	558	558	558	0
379	20241004	131100	12378801	558	558	558	558	0
380	20241004	131000	12378801	558	558	558	558	0
381	20241004	130900	12378801	558	558	558	558	0
382	20241004	130800	12378801	558	558	558	558	0
383	20241004	130700	12378801	558	558	558	558	0
384	20241004	130600	12378801	558	558	558	558	0
385	20241004	130500	12378801	558	558	558	558	0
386	20241004	130400	12378801	558	558	558	558	0
387	20241004	130300	12378801	558	558	558	558	0
388	20241004	130200	12378801	558	558	558	558	10
389	20241004	130100	12373221	558	558	558	558	0
390	20241004	130000	12373221	558	558	558	558	0
391	20241004	125900	12373221	558	558	558	558	0
392	20241004	125800	12373221	558	558	558	558	0
393	20241004	125700	12373221	558	558	558	558	0
394	20241004	125600	12373221	558	558	558	558	0
395	20241004	125500	12373221	558	558	558	558	0
396	20241004	125400	12373221	558	558	558	558	0
397	20241004	125300	12373221	558	558	558	558	0
398	20241004	125200	12373221	558	558	558	558	0
399	20241004	125100	12373221	558	558	558	558	0
400	20241004	125000	12373221	558	558	558	558	0
401	20241004	124900	12373221	558	558	558	558	0
402	20241004	124800	12373221	558	558	558	558	5
403	20241004	124700	12370431	558	558	558	558	0
404	20241004	124600	12370431	558	558	558	558	0
405	20241004	124500	12370431	558	558	558	558	0
406	20241004	124400	12370431	558	558	558	558	0
407	20241004	124300	12370431	558	558	558	558	0
408	20241004	124200	12370431	558	558	558	558	0
409	20241004	124100	12370431	558	558	558	558	0
410	20241004	124000	12370431	558	558	558	558	0
411	20241004	123900	12370431	558	558	558	558	0
412	20241004	123800	12370431	558	558	558	558	0
413	20241004	123700	12370431	558	558	558	558	0
414	20241004	123600	12370431	558	558	558	558	0
415	20241004	123500	12370431	558	558	558	558	0
416	20241004	123400	12370431	558	558	558	558	0
417	20241004	123300	12370431	558	558	558	558	0
418	20241004	123200	12370431	558	558	558	558	0
419	20241004	123100	12370431	558	558	558	558	0
420	20241004	123000	12370431	558	558	558	558	1
421	20241004	122900	12369873	556	556	556	556	0
422	20241004	122800	12369873	556	556	556	556	0
423	20241004	122700	12369873	556	556	556	556	10
424	20241004	122600	12364313	558	558	558	558	0
425	20241004	122500	12364313	558	558	558	558	0
426	20241004	122400	12364313	558	558	558	558	0
427	20241004	122300	12364313	558	558	558	558	0
428	20241004	122200	12364313	558	558	558	558	0
429	20241004	122100	12364313	558	558	558	558	0
430	20241004	122000	12364313	558	558	558	558	0
431	20241004	121900	12364313	558	558	558	558	0
432	20241004	121800	12364313	558	558	558	558	0
433	20241004	121700	12364313	558	558	558	558	1
434	20241004	121600	12363755	558	558	558	558	0
435	20241004	121500	12363755	558	558	558	558	0
436	20241004	121400	12363755	558	558	558	558	0
437	20241004	121300	12363755	558	558	558	558	0
438	20241004	121200	12363755	558	558	558	558	0
439	20241004	121100	12363755	558	558	558	558	60
440	20241004	121000	12330275	558	558	558	558	0
441	20241004	120900	12330275	558	558	558	558	0
442	20241004	120800	12330275	558	558	558	558	0
443	20241004	120700	12330275	558	558	558	558	0
444	20241004	120600	12330275	558	558	558	558	0
445	20241004	120500	12330275	558	558	558	558	0
446	20241004	120400	12330275	558	558	558	558	0
447	20241004	120300	12330275	558	558	558	558	0
448	20241004	120200	12330275	558	558	558	558	0
449	20241004	120100	12330275	558	558	558	558	0
450	20241004	120000	12330275	558	558	558	558	0
451	20241004	115900	12330275	558	558	558	558	0
452	20241004	115800	12330275	558	558	558	558	0
453	20241004	115700	12330275	558	558	558	558	0
454	20241004	115600	12330275	558	558	558	558	0
455	20241004	115500	12330275	558	558	558	558	0
456	20241004	115400	12330275	558	558	558	558	81
457	20241004	115300	12285077	559	559	559	559	0
458	20241004	115200	12285077	559	559	559	559	0
459	20241004	115100	12285077	559	559	559	559	0
460	20241004	115000	12285077	559	559	559	559	0
461	20241004	114900	12285077	559	559	559	559	0
462	20241004	114800	12285077	559	558	559	558	7
463	20241004	114700	12281170	558	558	558	558	0
464	20241004	114600	12281170	558	558	558	558	98
465	20241004	114500	12226486	558	558	558	558	0
466	20241004	114400	12226486	558	558	558	558	2
467	20241004	114300	12225370	559	559	559	559	0
468	20241004	114200	12225370	559	559	559	559	0
469	20241004	114100	12225370	559	559	559	559	0
470	20241004	114000	12225370	559	559	559	559	0
471	20241004	113900	12225370	559	559	559	559	1
472	20241004	113800	12224811	559	559	559	559	0
473	20241004	113700	12224811	559	559	559	559	0
474	20241004	113600	12224811	559	559	559	559	0
475	20241004	113500	12224811	559	559	559	559	0
476	20241004	113400	12224811	559	559	559	559	0
477	20241004	113300	12224811	559	559	559	559	0
478	20241004	113200	12224811	559	559	559	559	0
479	20241004	113100	12224811	559	559	559	559	0
480	20241004	113000	12224811	559	559	559	559	1
481	20241004	112900	12224252	559	559	559	559	0
482	20241004	112800	12224252	559	559	559	559	0
483	20241004	112700	12224252	559	559	559	559	0
484	20241004	112600	12224252	559	559	559	559	0
485	20241004	112500	12224252	559	559	559	559	0
486	20241004	112400	12224252	559	559	559	559	119
487	20241004	112300	12157731	559	559	559	559	0
488	20241004	112200	12157731	559	559	559	559	0
489	20241004	112100	12157731	559	559	559	559	0
490	20241004	112000	12157731	559	559	559	559	0
491	20241004	111900	12157731	559	559	559	559	0
492	20241004	111800	12157731	559	559	559	559	0
493	20241004	111700	12157731	559	559	559	559	0
494	20241004	111600	12157731	559	559	559	559	0
495	20241004	111500	12157731	559	559	559	559	0
496	20241004	111400	12157731	559	559	559	559	0
497	20241004	111300	12157731	559	559	559	559	0
498	20241004	111200	12157731	559	559	559	559	0
499	20241004	111100	12157731	559	559	559	559	0
500	20241004	111000	12157731	559	559	559	559	43
501	20241004	110900	12133694	559	559	559	559	0
502	20241004	110800	12133694	559	559	559	559	0
503	20241004	110700	12133694	559	559	559	559	0
504	20241004	110600	12133694	559	559	559	559	0
505	20241004	110500	12133694	559	559	559	559	0
506	20241004	110400	12133694	559	559	559	559	0
507	20241004	110300	12133694	559	559	559	559	93
508	20241004	110200	12081707	559	559	559	559	0
509	20241004	110100	12081707	559	559	559	559	0
510	20241004	110000	12081707	559	559	559	559	0
511	20241004	105900	12081707	559	559	559	559	0
512	20241004	105800	12081707	559	559	559	559	0
513	20241004	105700	12081707	559	559	559	559	0
514	20241004	105600	12081707	559	559	559	559	0
515	20241004	105500	12081707	559	559	559	559	0
516	20241004	105400	12081707	559	559	559	559	0
517	20241004	105300	12081707	559	559	559	559	1000
518	20241004	105200	11522707	559	559	559	559	0
519	20241004	105100	11522707	559	559	559	559	0
520	20241004	105000	11522707	559	559	559	559	0
521	20241004	104900	11522707	559	559	559	559	0
522	20241004	104800	11522707	559	559	559	559	0
523	20241004	104700	11522707	559	559	559	559	0
524	20241004	104600	11522707	559	559	559	559	0
525	20241004	104500	11522707	559	559	559	559	0
526	20241004	104400	11522707	559	559	559	559	0
527	20241004	104300	11522707	559	559	559	559	5
528	20241004	104200	11519912	558	558	558	558	0
529	20241004	104100	11519912	558	558	558	558	0
530	20241004	104000	11519912	558	558	558	558	0
531	20241004	103900	11519912	558	558	558	558	5
532	20241004	103800	11517122	558	558	558	558	0
533	20241004	103700	11517122	558	558	558	558	0
534	20241004	103600	11517122	558	558	558	558	0
535	20241004	103500	11517122	558	558	558	558	0
536	20241004	103400	11517122	558	558	558	558	0
537	20241004	103300	11517122	558	558	558	558	1
538	20241004	103200	11516564	556	556	556	556	0
539	20241004	103100	11516564	556	558	558	556	189
540	20241004	103000	11411188	558	558	558	558	0
541	20241004	102900	11411188	558	558	558	558	0
542	20241004	102800	11411188	558	558	558	558	0
543	20241004	102700	11411188	558	558	558	558	0
544	20241004	102600	11411188	558	558	558	558	0
545	20241004	102500	11411188	558	558	558	558	0
546	20241004	102400	11411188	558	558	558	558	39
547	20241004	102300	11389426	557	557	557	557	0
548	20241004	102200	11389426	557	557	557	557	0
549	20241004	102100	11389426	557	557	557	557	0
550	20241004	102000	11389426	557	557	557	557	0
551	20241004	101900	11389426	557	557	557	557	0
552	20241004	101800	11389426	557	557	557	557	6
553	20241004	101700	11386084	557	557	557	557	4
554	20241004	101600	11383856	557	557	557	557	0
555	20241004	101500	11383856	557	557	557	557	0
556	20241004	101400	11383856	557	557	557	557	0
557	20241004	101300	11383856	557	557	557	557	30
558	20241004	101200	11367146	558	558	558	558	0
559	20241004	101100	11367146	558	558	558	558	0
560	20241004	101000	11367146	558	558	558	558	2
561	20241004	100900	11366030	558	558	558	558	0
562	20241004	100800	11366030	558	558	558	558	0
563	20241004	100700	11366030	558	558	558	558	0
564	20241004	100600	11366030	558	558	558	558	0
565	20241004	100500	11366030	558	558	558	558	0
566	20241004	100400	11366030	558	558	558	558	0
567	20241004	100300	11366030	558	556	558	556	2001
568	20241004	100200	10250662	554	554	554	554	0
569	20241004	100100	10250662	554	554	554	554	0
570	20241004	100000	10250662	554	554	554	554	0
571	20241004	095900	10250662	554	554	554	554	0
572	20241004	095800	10250662	554	554	554	554	0
573	20241004	095700	10250662	554	554	554	554	0
574	20241004	095600	10250662	554	554	554	554	0
575	20241004	095500	10250662	554	554	554	554	1447
576	20241004	095400	9449024	554	553	554	553	1001
577	20241004	095300	8895470	554	554	554	554	50
578	20241004	095200	8867770	554	554	554	554	22
579	20241004	095100	8855582	554	554	554	554	622
580	20241004	095000	8510994	554	554	554	554	2
581	20241004	094900	8509886	554	554	554	554	0
582	20241004	094800	8509886	554	554	554	554	0
583	20241004	094700	8509886	554	554	554	554	0
584	20241004	094600	8509886	554	554	554	554	4526
585	20241004	094500	6002482	554	554	554	554	230
586	20241004	094400	5875062	556	556	556	556	0
587	20241004	094300	5875062	556	556	556	556	203
588	20241004	094200	5762194	556	556	556	556	70
589	20241004	094100	5723274	554	554	554	554	1
590	20241004	094000	5722720	554	555	555	554	925
591	20241004	093900	5209962	556	556	556	556	100
592	20241004	093800	5154362	556	556	556	556	0
593	20241004	093700	5154362	556	556	556	556	0
594	20241004	093600	5154362	556	556	556	556	0
595	20241004	093500	5154362	556	556	556	556	0
596	20241004	093400	5154362	556	556	556	556	0
597	20241004	093300	5154362	556	556	556	556	0
598	20241004	093200	5154362	556	556	556	556	0
599	20241004	093100	5154362	556	556	556	556	10
600	20241004	093000	5148802	556	556	556	556	0
601	20241004	092900	5148802	556	556	556	556	0
602	20241004	092800	5148802	556	556	556	556	254
603	20241004	092700	5007578	555	555	555	555	130
604	20241004	092600	4935428	555	555	555	555	714
605	20241004	092500	4539158	556	556	556	556	400
606	20241004	092400	4316758	556	556	556	556	50
607	20241004	092300	4288958	556	556	556	556	0
608	20241004	092200	4288958	556	556	556	556	150
609	20241004	092100	4205558	556	556	556	556	137
610	20241004	092000	4129386	555	556	556	555	52
611	20241004	091900	4100476	556	556	556	556	235
612	20241004	091800	3969816	556	556	556	556	2
613	20241004	091700	3968704	556	558	558	556	102
614	20241004	091600	3911990	558	558	558	558	0
615	20241004	091500	3911990	558	558	558	558	0
616	20241004	091400	3911990	558	558	558	558	0
617	20241004	091300	3911990	558	558	558	558	50
618	20241004	091200	3884090	558	558	558	558	0
619	20241004	091100	3884090	558	558	558	558	0
620	20241004	091000	3884090	558	558	558	558	0
621	20241004	090900	3884090	558	558	558	558	0
622	20241004	090800	3884090	558	558	558	558	140
623	20241004	090700	3805970	558	558	558	558	167
624	20241004	090600	3712784	556	558	558	556	177
625	20241004	090500	3614024	558	558	558	558	0
626	20241004	090400	3614024	558	558	558	558	0
627	20241004	090300	3614024	558	557	558	557	192
628	20241004	090200	3507070	557	558	558	557	73
629	20241004	090100	3466358	559	560	560	558	741
630	20241004	090000	3052140	559	559	559	559	5460