KissMeData/012340/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	185800	40884581	556	556	556	556	1110
3	20241011	185700	40884581	556	556	556	556	0
4	20241011	185600	40884581	556	556	556	556	0
5	20241011	185500	40884581	556	556	556	556	0
6	20241011	185400	40884581	556	556	556	556	0
7	20241011	185300	40884581	556	556	556	556	0
8	20241011	185200	40884581	556	556	556	556	0
9	20241011	185100	40884581	556	556	556	556	0
10	20241011	185000	40884581	556	556	556	556	0
11	20241011	184900	40884581	556	556	556	556	0
12	20241011	184800	40884581	556	556	556	556	0
13	20241011	184700	40884581	556	556	556	556	0
14	20241011	184600	40884581	556	556	556	556	0
15	20241011	184500	40884581	556	556	556	556	0
16	20241011	184400	40884581	556	556	556	556	0
17	20241011	184300	40884581	556	556	556	556	0
18	20241011	184200	40884581	556	556	556	556	0
19	20241011	184100	40884581	556	556	556	556	0
20	20241011	184000	40884581	556	556	556	556	0
21	20241011	183900	40884581	556	556	556	556	0
22	20241011	183800	40884581	556	556	556	556	0
23	20241011	183700	40884581	556	556	556	556	0
24	20241011	183600	40884581	556	556	556	556	0
25	20241011	183500	40884581	556	556	556	556	0
26	20241011	183400	40884581	556	556	556	556	0
27	20241011	183300	40884581	556	556	556	556	0
28	20241011	183200	40884581	556	556	556	556	0
29	20241011	183100	40884581	556	556	556	556	0
30	20241011	183000	40884581	556	556	556	556	0
31	20241011	182900	40884581	556	556	556	556	0
32	20241011	182800	40884581	556	556	556	556	1110
33	20241011	182700	40884581	556	556	556	556	0
34	20241011	182600	40884581	556	556	556	556	0
35	20241011	182500	40884581	556	556	556	556	0
36	20241011	182400	40884581	556	556	556	556	0
37	20241011	182300	40884581	556	556	556	556	0
38	20241011	182200	40884581	556	556	556	556	0
39	20241011	182100	40884581	556	556	556	556	0
40	20241011	182000	40884581	556	556	556	556	0
41	20241011	181900	40884581	556	556	556	556	0
42	20241011	181800	40884581	556	556	556	556	0
43	20241011	181700	40884581	556	556	556	556	0
44	20241011	181600	40884581	556	556	556	556	0
45	20241011	181500	40884581	556	556	556	556	0
46	20241011	181400	40884581	556	556	556	556	0
47	20241011	181300	40884581	556	556	556	556	0
48	20241011	181200	40884581	556	556	556	556	0
49	20241011	181100	40884581	556	556	556	556	0
50	20241011	181000	40884581	556	556	556	556	0
51	20241011	180900	40884581	556	556	556	556	0
52	20241011	180800	40884581	556	556	556	556	0
53	20241011	180700	40884581	556	556	556	556	0
54	20241011	180600	40884581	556	556	556	556	0
55	20241011	180500	40884581	556	556	556	556	0
56	20241011	180400	40884581	556	556	556	556	0
57	20241011	180300	40884581	556	556	556	556	0
58	20241011	180200	40884581	556	556	556	556	0
59	20241011	180100	40884581	556	556	556	556	0
60	20241011	180000	40884581	556	556	556	556	0
61	20241011	175900	40884581	556	556	556	556	0
62	20241011	175800	40884581	556	556	556	556	1110
63	20241011	175700	40884581	556	556	556	556	0
64	20241011	175600	40884581	556	556	556	556	0
65	20241011	175500	40884581	556	556	556	556	0
66	20241011	175400	40884581	556	556	556	556	0
67	20241011	175300	40884581	556	556	556	556	0
68	20241011	175200	40884581	556	556	556	556	0
69	20241011	175100	40884581	556	556	556	556	0
70	20241011	175000	40884581	556	556	556	556	0
71	20241011	174900	40884581	556	556	556	556	0
72	20241011	174800	40884581	556	556	556	556	0
73	20241011	174700	40884581	556	556	556	556	0
74	20241011	174600	40884581	556	556	556	556	0
75	20241011	174500	40884581	556	556	556	556	0
76	20241011	174400	40884581	556	556	556	556	0
77	20241011	174300	40884581	556	556	556	556	0
78	20241011	174200	40884581	556	556	556	556	0
79	20241011	174100	40884581	556	556	556	556	0
80	20241011	174000	40884581	556	556	556	556	0
81	20241011	173900	40884581	556	556	556	556	0
82	20241011	173800	40884581	556	556	556	556	0
83	20241011	173700	40884581	556	556	556	556	0
84	20241011	173600	40884581	556	556	556	556	0
85	20241011	173500	40884581	556	556	556	556	0
86	20241011	173400	40884581	556	556	556	556	0
87	20241011	173300	40884581	556	556	556	556	0
88	20241011	173200	40884581	556	556	556	556	0
89	20241011	173100	40884581	556	556	556	556	0
90	20241011	173000	40884581	556	556	556	556	0
91	20241011	172900	40884581	556	556	556	556	0
92	20241011	172800	40884581	556	556	556	556	1110
93	20241011	172700	40884581	556	556	556	556	0
94	20241011	172600	40884581	556	556	556	556	0
95	20241011	172500	40884581	556	556	556	556	0
96	20241011	172400	40884581	556	556	556	556	0
97	20241011	172300	40884581	556	556	556	556	0
98	20241011	172200	40884581	556	556	556	556	0
99	20241011	172100	40884581	556	556	556	556	0
100	20241011	172000	40884581	556	556	556	556	0
101	20241011	171900	40884581	556	556	556	556	0
102	20241011	171800	40884581	556	556	556	556	0
103	20241011	171700	40884581	556	556	556	556	0
104	20241011	171600	40884581	556	556	556	556	0
105	20241011	171500	40884581	556	556	556	556	0
106	20241011	171400	40884581	556	556	556	556	0
107	20241011	171300	40884581	556	556	556	556	0
108	20241011	171200	40884581	556	556	556	556	0
109	20241011	171100	40884581	556	556	556	556	0
110	20241011	171000	40884581	556	556	556	556	0
111	20241011	170900	40884581	556	556	556	556	0
112	20241011	170800	40884581	556	556	556	556	0
113	20241011	170700	40884581	556	556	556	556	0
114	20241011	170600	40884581	556	556	556	556	0
115	20241011	170500	40884581	556	556	556	556	0
116	20241011	170400	40884581	556	556	556	556	0
117	20241011	170300	40884581	556	556	556	556	0
118	20241011	170200	40884581	556	556	556	556	0
119	20241011	170100	40884581	556	556	556	556	0
120	20241011	170000	40884581	556	556	556	556	0
121	20241011	165900	40884581	556	556	556	556	0
122	20241011	165800	40884581	556	556	556	556	1110
123	20241011	165700	40884581	556	556	556	556	0
124	20241011	165600	40884581	556	556	556	556	0
125	20241011	165500	40884581	556	556	556	556	0
126	20241011	165400	40884581	556	556	556	556	0
127	20241011	165300	40884581	556	556	556	556	0
128	20241011	165200	40884581	556	556	556	556	0
129	20241011	165100	40884581	556	556	556	556	0
130	20241011	165000	40884581	556	556	556	556	0
131	20241011	164900	40884581	556	556	556	556	0
132	20241011	164800	40884581	556	556	556	556	0
133	20241011	164700	40884581	556	556	556	556	0
134	20241011	164600	40884581	556	556	556	556	0
135	20241011	164500	40884581	556	556	556	556	0
136	20241011	164400	40884581	556	556	556	556	0
137	20241011	164300	40884581	556	556	556	556	0
138	20241011	164200	40884581	556	556	556	556	0
139	20241011	164100	40884581	556	556	556	556	0
140	20241011	164000	40884581	556	556	556	556	0
141	20241011	163900	40884581	556	556	556	556	0
142	20241011	163800	40884581	556	556	556	556	0
143	20241011	163700	40884581	556	556	556	556	0
144	20241011	163600	40884581	556	556	556	556	0
145	20241011	163500	40884581	556	556	556	556	0
146	20241011	163400	40884581	556	556	556	556	0
147	20241011	163300	40884581	556	556	556	556	0
148	20241011	163200	40884581	556	556	556	556	0
149	20241011	163100	40884581	556	556	556	556	0
150	20241011	163000	40884581	556	556	556	556	0
151	20241011	162900	40884581	556	556	556	556	0
152	20241011	162800	40884581	556	556	556	556	1110
153	20241011	162700	40884581	556	556	556	556	0
154	20241011	162600	40884581	556	556	556	556	0
155	20241011	162500	40884581	556	556	556	556	0
156	20241011	162400	40884581	556	556	556	556	0
157	20241011	162300	40884581	556	556	556	556	0
158	20241011	162200	40884581	556	556	556	556	0
159	20241011	162100	40884581	556	556	556	556	0
160	20241011	162000	40884581	556	556	556	556	0
161	20241011	161900	40884581	556	556	556	556	0
162	20241011	161800	40884581	556	556	556	556	0
163	20241011	161700	40884581	556	556	556	556	0
164	20241011	161600	40884581	556	556	556	556	0
165	20241011	161500	40884581	556	556	556	556	0
166	20241011	161400	40884581	556	556	556	556	0
167	20241011	161300	40884581	556	556	556	556	0
168	20241011	161200	40884581	556	556	556	556	0
169	20241011	161100	40884581	556	556	556	556	0
170	20241011	161000	40884581	556	556	556	556	0
171	20241011	160900	40884581	556	556	556	556	0
172	20241011	160800	40884581	556	556	556	556	0
173	20241011	160700	40884581	556	556	556	556	0
174	20241011	160600	40884581	556	556	556	556	0
175	20241011	160500	40884581	556	556	556	556	0
176	20241011	160400	40884581	556	556	556	556	0
177	20241011	160300	40884581	556	556	556	556	0
178	20241011	160200	40884581	556	556	556	556	0
179	20241011	160100	40884581	556	556	556	556	0
180	20241011	160000	40884581	556	556	556	556	0
181	20241011	155900	40884581	556	556	556	556	0
182	20241011	155800	40884581	556	556	556	556	1110
183	20241011	155700	40884581	556	556	556	556	0
184	20241011	155600	40884581	556	556	556	556	0
185	20241011	155500	40884581	556	556	556	556	0
186	20241011	155400	40884581	556	556	556	556	0
187	20241011	155300	40884581	556	556	556	556	0
188	20241011	155200	40884581	556	556	556	556	0
189	20241011	155100	40884581	556	556	556	556	0
190	20241011	155000	40884581	556	556	556	556	0
191	20241011	154900	40884581	556	556	556	556	0
192	20241011	154800	40884581	556	556	556	556	0
193	20241011	154700	40884581	556	556	556	556	0
194	20241011	154600	40884581	556	556	556	556	0
195	20241011	154500	40884581	556	556	556	556	0
196	20241011	154400	40884581	556	556	556	556	0
197	20241011	154300	40884581	556	556	556	556	0
198	20241011	154200	40884581	556	556	556	556	0
199	20241011	154100	40884581	556	556	556	556	0
200	20241011	154000	40884581	556	556	556	556	0
201	20241011	153900	40884581	556	556	556	556	0
202	20241011	153800	40884581	556	556	556	556	0
203	20241011	153700	40884581	556	556	556	556	0
204	20241011	153600	40884581	556	556	556	556	0
205	20241011	153500	40884581	556	556	556	556	0
206	20241011	153400	40884581	556	556	556	556	0
207	20241011	153300	40884581	556	556	556	556	0
208	20241011	153200	40884581	556	556	556	556	0
209	20241011	153100	40884581	556	556	556	556	0
210	20241011	153000	40884581	556	556	556	556	1110
211	20241011	152900	40267421	556	556	556	556	0
212	20241011	152800	40267421	556	556	556	556	0
213	20241011	152700	40267421	556	556	556	556	0
214	20241011	152600	40267421	556	556	556	556	0
215	20241011	152500	40267421	556	556	556	556	0
216	20241011	152400	40267421	556	556	556	556	0
217	20241011	152300	40267421	556	556	556	556	0
218	20241011	152200	40267421	556	556	556	556	0
219	20241011	152100	40267421	556	556	556	556	0
220	20241011	152000	40267421	556	556	556	556	0
221	20241011	151900	40267421	556	556	556	556	0
222	20241011	151800	40267421	556	556	556	556	30
223	20241011	151700	40250741	556	556	556	556	0
224	20241011	151600	40250741	556	556	556	556	501
225	20241011	151500	39972185	554	554	554	554	0
226	20241011	151400	39972185	554	554	554	554	0
227	20241011	151300	39972185	554	554	554	554	1500
228	20241011	151200	39141185	555	556	556	555	201
229	20241011	151100	39029629	556	556	556	556	0
230	20241011	151000	39029629	556	556	556	556	0
231	20241011	150900	39029629	556	556	556	556	0
232	20241011	150800	39029629	556	556	556	556	100
233	20241011	150700	38974029	556	556	556	556	0
234	20241011	150600	38974029	556	556	556	556	0
235	20241011	150500	38974029	556	556	556	556	0
236	20241011	150400	38974029	556	556	556	556	0
237	20241011	150300	38974029	556	556	556	556	0
238	20241011	150200	38974029	556	556	556	556	1
239	20241011	150100	38973473	555	555	555	555	0
240	20241011	150000	38973473	555	555	555	555	0
241	20241011	145900	38973473	555	556	556	555	36
242	20241011	145800	38953475	557	557	557	557	0
243	20241011	145700	38953475	557	557	557	557	0
244	20241011	145600	38953475	557	557	557	557	0
245	20241011	145500	38953475	557	557	557	557	0
246	20241011	145400	38953475	557	557	557	557	0
247	20241011	145300	38953475	557	557	557	557	0
248	20241011	145200	38953475	557	557	557	557	0
249	20241011	145100	38953475	557	557	557	557	0
250	20241011	145000	38953475	557	557	557	557	0
251	20241011	144900	38953475	557	557	557	557	0
252	20241011	144800	38953475	557	557	557	557	0
253	20241011	144700	38953475	557	557	557	557	0
254	20241011	144600	38953475	557	557	557	557	0
255	20241011	144500	38953475	557	557	557	557	0
256	20241011	144400	38953475	557	557	557	557	0
257	20241011	144300	38953475	557	557	557	557	0
258	20241011	144200	38953475	557	557	557	557	0
259	20241011	144100	38953475	557	557	557	557	0
260	20241011	144000	38953475	557	557	557	557	0
261	20241011	143900	38953475	557	557	557	557	0
262	20241011	143800	38953475	557	557	557	557	0
263	20241011	143700	38953475	557	557	557	557	0
264	20241011	143600	38953475	557	557	557	557	0
265	20241011	143500	38953475	557	557	557	557	0
266	20241011	143400	38953475	557	557	557	557	0
267	20241011	143300	38953475	557	557	557	557	0
268	20241011	143200	38953475	557	557	557	557	0
269	20241011	143100	38953475	557	557	557	557	169
270	20241011	143000	38859342	557	557	557	557	0
271	20241011	142900	38859342	557	557	557	557	0
272	20241011	142800	38859342	557	557	557	557	8
273	20241011	142700	38854886	557	557	557	557	50
274	20241011	142600	38827036	557	557	557	557	0
275	20241011	142500	38827036	557	557	557	557	0
276	20241011	142400	38827036	557	557	557	557	825
277	20241011	142300	38367511	557	557	557	557	1000
278	20241011	142200	37810511	556	556	556	556	18
279	20241011	142100	37800503	556	556	556	556	72
280	20241011	142000	37760471	556	556	557	556	41
281	20241011	141900	37737672	557	557	557	557	0
282	20241011	141800	37737672	557	557	557	557	0
283	20241011	141700	37737672	557	557	557	557	50
284	20241011	141600	37709822	557	557	557	557	50
285	20241011	141500	37681972	557	557	557	557	0
286	20241011	141400	37681972	557	557	557	557	1
287	20241011	141300	37681415	552	552	552	552	0
288	20241011	141200	37681415	552	552	552	552	0
289	20241011	141100	37681415	552	552	552	552	0
290	20241011	141000	37681415	552	552	552	552	0
291	20241011	140900	37681415	552	552	552	552	3
292	20241011	140800	37679759	557	557	557	557	0
293	20241011	140700	37679759	557	557	557	557	0
294	20241011	140600	37679759	557	557	557	557	0
295	20241011	140500	37679759	557	557	557	557	0
296	20241011	140400	37679759	557	557	557	557	0
297	20241011	140300	37679759	557	557	557	557	0
298	20241011	140200	37679759	557	557	557	557	2
299	20241011	140100	37678645	552	552	552	552	0
300	20241011	140000	37678645	552	552	552	552	0
301	20241011	135900	37678645	552	552	552	552	0
302	20241011	135800	37678645	552	552	552	552	0
303	20241011	135700	37678645	552	552	552	552	0
304	20241011	135600	37678645	552	552	552	552	100
305	20241011	135500	37623445	557	557	557	557	0
306	20241011	135400	37623445	557	557	557	557	0
307	20241011	135300	37623445	557	557	557	557	0
308	20241011	135200	37623445	557	557	557	557	0
309	20241011	135100	37623445	557	558	558	550	20002
310	20241011	135000	26542319	558	558	558	558	1
311	20241011	134900	26541761	557	557	557	557	0
312	20241011	134800	26541761	557	557	557	557	0
313	20241011	134700	26541761	557	557	557	557	0
314	20241011	134600	26541761	557	557	557	557	0
315	20241011	134500	26541761	557	557	557	557	0
316	20241011	134400	26541761	557	557	557	557	0
317	20241011	134300	26541761	557	557	557	557	0
318	20241011	134200	26541761	557	557	557	557	0
319	20241011	134100	26541761	557	557	557	557	0
320	20241011	134000	26541761	557	557	557	557	0
321	20241011	133900	26541761	557	558	558	557	1000
322	20241011	133800	25983981	558	558	558	558	0
323	20241011	133700	25983981	558	558	558	558	0
324	20241011	133600	25983981	558	558	558	558	0
325	20241011	133500	25983981	558	558	558	558	335
326	20241011	133400	25797051	558	558	558	558	0
327	20241011	133300	25797051	558	558	558	558	0
328	20241011	133200	25797051	558	558	558	558	3
329	20241011	133100	25795377	559	559	559	559	7
330	20241011	133000	25791464	559	559	559	559	0
331	20241011	132900	25791464	559	559	559	559	0
332	20241011	132800	25791464	559	559	559	559	2000
333	20241011	132700	24673464	559	559	559	559	0
334	20241011	132600	24673464	559	559	559	559	0
335	20241011	132500	24673464	559	559	559	559	0
336	20241011	132400	24673464	559	559	559	559	0
337	20241011	132300	24673464	559	559	559	559	0
338	20241011	132200	24673464	559	559	559	559	0
339	20241011	132100	24673464	559	559	559	559	0
340	20241011	132000	24673464	559	559	559	559	0
341	20241011	131900	24673464	559	559	559	559	0
342	20241011	131800	24673464	559	559	559	559	1
343	20241011	131700	24672905	558	558	558	558	0
344	20241011	131600	24672905	558	558	558	558	0
345	20241011	131500	24672905	558	558	558	558	0
346	20241011	131400	24672905	558	558	558	558	0
347	20241011	131300	24672905	558	558	558	558	0
348	20241011	131200	24672905	558	558	558	558	1000
349	20241011	131100	24114905	559	559	559	559	0
350	20241011	131000	24114905	559	559	559	559	0
351	20241011	130900	24114905	559	559	559	559	0
352	20241011	130800	24114905	559	559	559	559	0
353	20241011	130700	24114905	559	559	559	559	0
354	20241011	130600	24114905	559	559	559	559	0
355	20241011	130500	24114905	559	559	559	559	0
356	20241011	130400	24114905	559	559	559	559	0
357	20241011	130300	24114905	559	559	559	559	200
358	20241011	130200	24003105	559	559	559	559	0
359	20241011	130100	24003105	559	559	559	559	0
360	20241011	130000	24003105	559	559	559	559	0
361	20241011	125900	24003105	559	559	559	559	0
362	20241011	125800	24003105	559	559	559	559	0
363	20241011	125700	24003105	559	559	559	559	0
364	20241011	125600	24003105	559	560	560	559	2
365	20241011	125500	24001986	559	559	559	559	0
366	20241011	125400	24001986	559	559	559	559	0
367	20241011	125300	24001986	559	559	559	559	0
368	20241011	125200	24001986	559	559	559	559	0
369	20241011	125100	24001986	559	559	559	559	100
370	20241011	125000	23946086	559	559	559	559	0
371	20241011	124900	23946086	559	559	559	559	0
372	20241011	124800	23946086	559	559	559	559	0
373	20241011	124700	23946086	559	559	559	559	0
374	20241011	124600	23946086	559	559	559	559	0
375	20241011	124500	23946086	559	559	559	559	0
376	20241011	124400	23946086	559	559	559	559	0
377	20241011	124300	23946086	559	559	559	559	0
378	20241011	124200	23946086	559	559	559	559	0
379	20241011	124100	23946086	559	559	559	559	543
380	20241011	124000	23642549	559	559	559	559	0
381	20241011	123900	23642549	559	559	559	559	0
382	20241011	123800	23642549	559	559	559	559	458
383	20241011	123700	23386527	559	559	559	559	0
384	20241011	123600	23386527	559	559	559	559	100
385	20241011	123500	23330627	559	559	559	559	0
386	20241011	123400	23330627	559	559	559	559	0
387	20241011	123300	23330627	559	559	559	559	0
388	20241011	123200	23330627	559	559	559	559	0
389	20241011	123100	23330627	559	559	559	559	0
390	20241011	123000	23330627	559	559	559	559	0
391	20241011	122900	23330627	559	559	559	559	0
392	20241011	122800	23330627	559	559	559	559	0
393	20241011	122700	23330627	559	559	559	559	0
394	20241011	122600	23330627	559	559	559	559	0
395	20241011	122500	23330627	559	559	559	559	3
396	20241011	122400	23328950	560	560	560	560	0
397	20241011	122300	23328950	560	560	560	560	0
398	20241011	122200	23328950	560	560	560	560	0
399	20241011	122100	23328950	560	560	560	560	0
400	20241011	122000	23328950	560	559	560	559	4
401	20241011	121900	23326711	559	559	559	559	0
402	20241011	121800	23326711	559	559	559	559	270
403	20241011	121700	23175781	559	559	559	559	1400
404	20241011	121600	22393181	559	559	559	559	0
405	20241011	121500	22393181	559	559	559	559	0
406	20241011	121400	22393181	559	559	559	559	0
407	20241011	121300	22393181	559	559	559	559	0
408	20241011	121200	22393181	559	559	559	559	0
409	20241011	121100	22393181	559	559	559	559	0
410	20241011	121000	22393181	559	559	559	559	1
411	20241011	120900	22392622	558	559	559	558	4
412	20241011	120800	22390389	554	554	554	554	35
413	20241011	120700	22370999	554	554	554	554	0
414	20241011	120600	22370999	554	554	554	554	0
415	20241011	120500	22370999	554	554	554	554	0
416	20241011	120400	22370999	554	559	559	551	13341
417	20241011	120300	14949262	559	559	559	559	0
418	20241011	120200	14949262	559	559	559	559	0
419	20241011	120100	14949262	559	559	559	559	0
420	20241011	120000	14949262	559	559	559	559	0
421	20241011	115900	14949262	559	559	559	559	0
422	20241011	115800	14949262	559	559	559	559	0
423	20241011	115700	14949262	559	559	559	559	0
424	20241011	115600	14949262	559	559	559	559	0
425	20241011	115500	14949262	559	559	559	559	0
426	20241011	115400	14949262	559	559	559	559	0
427	20241011	115300	14949262	559	559	559	559	0
428	20241011	115200	14949262	559	559	559	559	0
429	20241011	115100	14949262	559	559	559	559	0
430	20241011	115000	14949262	559	559	559	559	0
431	20241011	114900	14949262	559	559	559	559	0
432	20241011	114800	14949262	559	559	559	559	0
433	20241011	114700	14949262	559	559	559	559	0
434	20241011	114600	14949262	559	559	559	559	0
435	20241011	114500	14949262	559	559	559	559	0
436	20241011	114400	14949262	559	559	559	559	0
437	20241011	114300	14949262	559	559	559	559	158
438	20241011	114200	14860940	559	559	559	559	1
439	20241011	114100	14860381	559	559	559	559	721
440	20241011	114000	14457342	559	559	559	559	0
441	20241011	113900	14457342	559	559	559	559	0
442	20241011	113800	14457342	559	559	559	559	0
443	20241011	113700	14457342	559	559	559	559	1819
444	20241011	113600	13440521	560	560	560	560	0
445	20241011	113500	13440521	560	560	560	560	0
446	20241011	113400	13440521	560	560	560	560	0
447	20241011	113300	13440521	560	560	560	560	0
448	20241011	113200	13440521	560	560	560	560	0
449	20241011	113100	13440521	560	560	560	560	0
450	20241011	113000	13440521	560	560	560	560	5
451	20241011	112900	13437721	560	560	560	560	0
452	20241011	112800	13437721	560	560	560	560	0
453	20241011	112700	13437721	560	560	560	560	0
454	20241011	112600	13437721	560	560	560	560	0
455	20241011	112500	13437721	560	560	560	560	0
456	20241011	112400	13437721	560	560	560	560	0
457	20241011	112300	13437721	560	560	560	560	0
458	20241011	112200	13437721	560	560	560	560	0
459	20241011	112100	13437721	560	560	560	560	0
460	20241011	112000	13437721	560	560	560	560	1
461	20241011	111900	13437161	559	559	559	559	0
462	20241011	111800	13437161	559	559	559	559	0
463	20241011	111700	13437161	559	559	559	559	0
464	20241011	111600	13437161	559	559	559	559	0
465	20241011	111500	13437161	559	559	559	559	731
466	20241011	111400	13028532	558	558	558	558	0
467	20241011	111300	13028532	558	558	558	558	0
468	20241011	111200	13028532	558	558	558	558	0
469	20241011	111100	13028532	558	558	558	558	5
470	20241011	111000	13025742	559	559	559	559	0
471	20241011	110900	13025742	559	559	559	559	0
472	20241011	110800	13025742	559	559	559	559	269
473	20241011	110700	12875371	560	560	560	560	0
474	20241011	110600	12875371	560	560	560	560	0
475	20241011	110500	12875371	560	560	560	560	0
476	20241011	110400	12875371	560	560	560	560	0
477	20241011	110300	12875371	560	560	560	560	0
478	20241011	110200	12875371	560	560	560	560	0
479	20241011	110100	12875371	560	560	560	560	1
480	20241011	110000	12874811	559	559	559	559	1
481	20241011	105900	12874252	558	558	558	558	0
482	20241011	105800	12874252	558	558	558	558	0
483	20241011	105700	12874252	558	558	558	558	0
484	20241011	105600	12874252	558	558	558	558	0
485	20241011	105500	12874252	558	558	558	558	0
486	20241011	105400	12874252	558	558	558	558	0
487	20241011	105300	12874252	558	558	558	558	0
488	20241011	105200	12874252	558	558	558	558	0
489	20241011	105100	12874252	558	558	558	558	1600
490	20241011	105000	11981452	558	558	558	558	0
491	20241011	104900	11981452	558	559	559	558	8000
492	20241011	104800	7516952	559	559	559	559	0
493	20241011	104700	7516952	559	559	559	559	500
494	20241011	104600	7237452	560	560	560	560	10
495	20241011	104500	7231852	560	560	560	560	0
496	20241011	104400	7231852	560	560	560	560	10
497	20241011	104300	7226252	560	560	560	560	0
498	20241011	104200	7226252	560	561	561	560	70
499	20241011	104100	7187032	561	561	561	561	0
500	20241011	104000	7187032	561	561	561	561	2
501	20241011	103900	7185910	558	558	558	558	0
502	20241011	103800	7185910	558	558	558	558	0
503	20241011	103700	7185910	558	558	558	558	0
504	20241011	103600	7185910	558	558	558	558	0
505	20241011	103500	7185910	558	558	558	558	0
506	20241011	103400	7185910	558	558	558	558	6
507	20241011	103300	7182562	558	558	558	558	0
508	20241011	103200	7182562	558	558	558	558	0
509	20241011	103100	7182562	558	558	558	558	0
510	20241011	103000	7182562	558	558	558	558	15
511	20241011	102900	7174192	561	561	561	561	0
512	20241011	102800	7174192	561	561	561	561	0
513	20241011	102700	7174192	561	561	561	561	0
514	20241011	102600	7174192	561	561	561	561	0
515	20241011	102500	7174192	561	561	561	561	0
516	20241011	102400	7174192	561	561	561	561	0
517	20241011	102300	7174192	561	561	561	561	0
518	20241011	102200	7174192	561	561	561	558	6100
519	20241011	102100	3764241	564	564	564	564	0
520	20241011	102000	3764241	564	564	564	564	1
521	20241011	101900	3763677	563	563	563	563	0
522	20241011	101800	3763677	563	563	563	563	14
523	20241011	101700	3755795	563	563	563	563	0
524	20241011	101600	3755795	563	563	563	563	15
525	20241011	101500	3747350	563	563	563	563	0
526	20241011	101400	3747350	563	563	563	563	0
527	20241011	101300	3747350	563	563	563	563	2
528	20241011	101200	3746224	563	563	563	563	0
529	20241011	101100	3746224	563	563	563	563	0
530	20241011	101000	3746224	563	563	563	563	0
531	20241011	100900	3746224	563	563	563	563	0
532	20241011	100800	3746224	563	563	563	563	0
533	20241011	100700	3746224	563	563	563	563	10
534	20241011	100600	3740594	563	563	563	563	2
535	20241011	100500	3739468	563	563	563	563	0
536	20241011	100400	3739468	563	563	563	563	27
537	20241011	100300	3724267	563	563	563	563	100
538	20241011	100200	3667967	563	563	563	563	2
539	20241011	100100	3666841	563	563	563	563	4
540	20241011	100000	3664589	562	562	562	562	0
541	20241011	095900	3664589	562	562	562	562	0
542	20241011	095800	3664589	562	562	562	562	18
543	20241011	095700	3654473	562	562	562	562	72
544	20241011	095600	3614009	563	563	563	563	0
545	20241011	095500	3614009	563	563	563	563	0
546	20241011	095400	3614009	563	563	563	563	0
547	20241011	095300	3614009	563	563	563	563	0
548	20241011	095200	3614009	563	563	563	563	0
549	20241011	095100	3614009	563	563	563	563	0
550	20241011	095000	3614009	563	563	563	563	0
551	20241011	094900	3614009	563	563	563	563	0
552	20241011	094800	3614009	563	563	563	563	0
553	20241011	094700	3614009	563	563	563	563	10
554	20241011	094600	3608379	563	563	563	563	0
555	20241011	094500	3608379	563	563	563	563	0
556	20241011	094400	3608379	563	563	563	563	16
557	20241011	094300	3599371	563	563	563	563	0
558	20241011	094200	3599371	563	563	563	563	101
559	20241011	094100	3542508	562	562	562	562	0
560	20241011	094000	3542508	562	562	562	562	0
561	20241011	093900	3542508	562	562	562	562	1
562	20241011	093800	3541946	563	562	563	562	2
563	20241011	093700	3540821	562	563	563	562	38
564	20241011	093600	3519445	564	564	564	564	30
565	20241011	093500	3502525	564	564	564	564	20
566	20241011	093400	3491245	564	564	564	564	0
567	20241011	093300	3491245	564	564	564	564	0
568	20241011	093200	3491245	564	564	564	564	0
569	20241011	093100	3491245	564	564	564	564	0
570	20241011	093000	3491245	564	564	564	564	0
571	20241011	092900	3491245	564	564	564	564	0
572	20241011	092800	3491245	564	564	564	564	0
573	20241011	092700	3491245	564	564	564	564	4
574	20241011	092600	3488989	564	563	564	563	90
575	20241011	092500	3438283	564	564	564	564	30
576	20241011	092400	3421363	563	563	563	563	18
577	20241011	092300	3411229	564	563	564	563	190
578	20241011	092200	3304258	563	562	563	562	2
579	20241011	092100	3303133	563	563	563	563	77
580	20241011	092000	3259782	563	563	563	563	150
581	20241011	091900	3175332	562	562	562	562	30
582	20241011	091800	3158472	562	563	563	562	9
583	20241011	091700	3153406	562	562	562	562	0
584	20241011	091600	3153406	562	562	562	562	0
585	20241011	091500	3153406	562	562	562	562	100
586	20241011	091400	3097206	562	562	562	562	0
587	20241011	091300	3097206	562	562	562	562	0
588	20241011	091200	3097206	562	562	562	562	10
589	20241011	091100	3091586	562	562	562	562	0
590	20241011	091000	3091586	562	562	562	562	0
591	20241011	090900	3091586	562	562	562	562	1
592	20241011	090800	3091024	561	561	561	561	0
593	20241011	090700	3091024	561	561	561	561	34
594	20241011	090600	3071950	561	561	561	561	1
595	20241011	090500	3071389	558	560	560	558	4000
596	20241011	090400	837382	559	559	559	559	0
597	20241011	090300	837382	559	559	559	559	0
598	20241011	090200	837382	559	559	559	559	798
599	20241011	090100	391300	559	559	559	559	0
600	20241011	090000	391300	559	559	559	559	700