KissMeData/001290/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	183400	30494876	475	475	475	475	1045
3	20241002	183300	30494876	475	475	475	475	0
4	20241002	183200	30494876	475	475	475	475	0
5	20241002	183100	30494876	475	475	475	475	0
6	20241002	183000	30494876	475	475	475	475	0
7	20241002	182900	30494876	475	475	475	475	0
8	20241002	182800	30494876	475	475	475	475	0
9	20241002	182700	30494876	475	475	475	475	0
10	20241002	182600	30494876	475	475	475	475	0
11	20241002	182500	30494876	475	475	475	475	0
12	20241002	182400	30494876	475	475	475	475	0
13	20241002	182300	30494876	475	475	475	475	0
14	20241002	182200	30494876	475	475	475	475	0
15	20241002	182100	30494876	475	475	475	475	0
16	20241002	182000	30494876	475	475	475	475	0
17	20241002	181900	30494876	475	475	475	475	0
18	20241002	181800	30494876	475	475	475	475	0
19	20241002	181700	30494876	475	475	475	475	0
20	20241002	181600	30494876	475	475	475	475	0
21	20241002	181500	30494876	475	475	475	475	0
22	20241002	181400	30494876	475	475	475	475	0
23	20241002	181300	30494876	475	475	475	475	0
24	20241002	181200	30494876	475	475	475	475	0
25	20241002	181100	30494876	475	475	475	475	0
26	20241002	181000	30494876	475	475	475	475	0
27	20241002	180900	30494876	475	475	475	475	0
28	20241002	180800	30494876	475	475	475	475	0
29	20241002	180700	30494876	475	475	475	475	0
30	20241002	180600	30494876	475	475	475	475	0
31	20241002	180500	30494876	475	475	475	475	0
32	20241002	180400	30494876	475	475	475	475	1045
33	20241002	180300	30494876	475	475	475	475	0
34	20241002	180200	30494876	475	475	475	475	0
35	20241002	180100	30494876	475	475	475	475	0
36	20241002	180000	30494876	475	475	475	475	0
37	20241002	175900	30494876	475	475	475	475	0
38	20241002	175800	30494876	475	475	475	475	0
39	20241002	175700	30494876	475	475	475	475	0
40	20241002	175600	30494876	475	475	475	475	0
41	20241002	175500	30494876	475	475	475	475	0
42	20241002	175400	30494876	475	475	475	475	0
43	20241002	175300	30494876	475	475	475	475	0
44	20241002	175200	30494876	475	475	475	475	0
45	20241002	175100	30494876	475	475	475	475	0
46	20241002	175000	30494876	475	475	475	475	0
47	20241002	174900	30494876	475	475	475	475	0
48	20241002	174800	30494876	475	475	475	475	0
49	20241002	174700	30494876	475	475	475	475	0
50	20241002	174600	30494876	475	475	475	475	0
51	20241002	174500	30494876	475	475	475	475	0
52	20241002	174400	30494876	475	475	475	475	0
53	20241002	174300	30494876	475	475	475	475	0
54	20241002	174200	30494876	475	475	475	475	0
55	20241002	174100	30494876	475	475	475	475	0
56	20241002	174000	30494876	475	475	475	475	0
57	20241002	173900	30494876	475	475	475	475	0
58	20241002	173800	30494876	475	475	475	475	0
59	20241002	173700	30494876	475	475	475	475	0
60	20241002	173600	30494876	475	475	475	475	0
61	20241002	173500	30494876	475	475	475	475	0
62	20241002	173400	30494876	475	475	475	475	1045
63	20241002	173300	30494876	475	475	475	475	0
64	20241002	173200	30494876	475	475	475	475	0
65	20241002	173100	30494876	475	475	475	475	0
66	20241002	173000	30494876	475	475	475	475	0
67	20241002	172900	30494876	475	475	475	475	0
68	20241002	172800	30494876	475	475	475	475	0
69	20241002	172700	30494876	475	475	475	475	0
70	20241002	172600	30494876	475	475	475	475	0
71	20241002	172500	30494876	475	475	475	475	0
72	20241002	172400	30494876	475	475	475	475	0
73	20241002	172300	30494876	475	475	475	475	0
74	20241002	172200	30494876	475	475	475	475	0
75	20241002	172100	30494876	475	475	475	475	0
76	20241002	172000	30494876	475	475	475	475	0
77	20241002	171900	30494876	475	475	475	475	0
78	20241002	171800	30494876	475	475	475	475	0
79	20241002	171700	30494876	475	475	475	475	0
80	20241002	171600	30494876	475	475	475	475	0
81	20241002	171500	30494876	475	475	475	475	0
82	20241002	171400	30494876	475	475	475	475	0
83	20241002	171300	30494876	475	475	475	475	0
84	20241002	171200	30494876	475	475	475	475	0
85	20241002	171100	30494876	475	475	475	475	0
86	20241002	171000	30494876	475	475	475	475	0
87	20241002	170900	30494876	475	475	475	475	0
88	20241002	170800	30494876	475	475	475	475	0
89	20241002	170700	30494876	475	475	475	475	0
90	20241002	170600	30494876	475	475	475	475	0
91	20241002	170500	30494876	475	475	475	475	0
92	20241002	170400	30494876	475	475	475	475	1045
93	20241002	170300	30494876	475	475	475	475	0
94	20241002	170200	30494876	475	475	475	475	0
95	20241002	170100	30494876	475	475	475	475	0
96	20241002	170000	30494876	475	475	475	475	0
97	20241002	165900	30494876	475	475	475	475	0
98	20241002	165800	30494876	475	475	475	475	0
99	20241002	165700	30494876	475	475	475	475	0
100	20241002	165600	30494876	475	475	475	475	0
101	20241002	165500	30494876	475	475	475	475	0
102	20241002	165400	30494876	475	475	475	475	0
103	20241002	165300	30494876	475	475	475	475	0
104	20241002	165200	30494876	475	475	475	475	0
105	20241002	165100	30494876	475	475	475	475	0
106	20241002	165000	30494876	475	475	475	475	0
107	20241002	164900	30494876	475	475	475	475	0
108	20241002	164800	30494876	475	475	475	475	0
109	20241002	164700	30494876	475	475	475	475	0
110	20241002	164600	30494876	475	475	475	475	0
111	20241002	164500	30494876	475	475	475	475	0
112	20241002	164400	30494876	475	475	475	475	0
113	20241002	164300	30494876	475	475	475	475	0
114	20241002	164200	30494876	475	475	475	475	0
115	20241002	164100	30494876	475	475	475	475	0
116	20241002	164000	30494876	475	475	475	475	0
117	20241002	163900	30494876	475	475	475	475	0
118	20241002	163800	30494876	475	475	475	475	0
119	20241002	163700	30494876	475	475	475	475	0
120	20241002	163600	30494876	475	475	475	475	0
121	20241002	163500	30494876	475	475	475	475	0
122	20241002	163400	30494876	475	475	475	475	1045
123	20241002	163300	30494876	475	475	475	475	0
124	20241002	163200	30494876	475	475	475	475	0
125	20241002	163100	30494876	475	475	475	475	0
126	20241002	163000	30494876	475	475	475	475	0
127	20241002	162900	30494876	475	475	475	475	0
128	20241002	162800	30494876	475	475	475	475	0
129	20241002	162700	30494876	475	475	475	475	0
130	20241002	162600	30494876	475	475	475	475	0
131	20241002	162500	30494876	475	475	475	475	0
132	20241002	162400	30494876	475	475	475	475	0
133	20241002	162300	30494876	475	475	475	475	0
134	20241002	162200	30494876	475	475	475	475	0
135	20241002	162100	30494876	475	475	475	475	0
136	20241002	162000	30494876	475	475	475	475	0
137	20241002	161900	30494876	475	475	475	475	0
138	20241002	161800	30494876	475	475	475	475	0
139	20241002	161700	30494876	475	475	475	475	0
140	20241002	161600	30494876	475	475	475	475	0
141	20241002	161500	30494876	475	475	475	475	0
142	20241002	161400	30494876	475	475	475	475	0
143	20241002	161300	30494876	475	475	475	475	0
144	20241002	161200	30494876	475	475	475	475	0
145	20241002	161100	30494876	475	475	475	475	0
146	20241002	161000	30494876	475	475	475	475	0
147	20241002	160900	30494876	475	475	475	475	0
148	20241002	160800	30494876	475	475	475	475	0
149	20241002	160700	30494876	475	475	475	475	0
150	20241002	160600	30494876	475	475	475	475	0
151	20241002	160500	30494876	475	475	475	475	0
152	20241002	160400	30494876	475	475	475	475	1045
153	20241002	160300	30494876	475	475	475	475	0
154	20241002	160200	30494876	475	475	475	475	0
155	20241002	160100	30494876	475	475	475	475	0
156	20241002	160000	30494876	475	475	475	475	0
157	20241002	155900	30494876	475	475	475	475	0
158	20241002	155800	30494876	475	475	475	475	0
159	20241002	155700	30494876	475	475	475	475	0
160	20241002	155600	30494876	475	475	475	475	0
161	20241002	155500	30494876	475	475	475	475	0
162	20241002	155400	30494876	475	475	475	475	0
163	20241002	155300	30494876	475	475	475	475	0
164	20241002	155200	30494876	475	475	475	475	0
165	20241002	155100	30494876	475	475	475	475	0
166	20241002	155000	30494876	475	475	475	475	0
167	20241002	154900	30494876	475	475	475	475	0
168	20241002	154800	30494876	475	475	475	475	0
169	20241002	154700	30494876	475	475	475	475	0
170	20241002	154600	30494876	475	475	475	475	0
171	20241002	154500	30494876	475	475	475	475	0
172	20241002	154400	30494876	475	475	475	475	0
173	20241002	154300	30494876	475	475	475	475	0
174	20241002	154200	30494876	475	475	475	475	0
175	20241002	154100	30494876	475	475	475	475	0
176	20241002	154000	30494876	475	475	475	475	0
177	20241002	153900	30494876	475	475	475	475	0
178	20241002	153800	30494876	475	475	475	475	0
179	20241002	153700	30494876	475	475	475	475	0
180	20241002	153600	30494876	475	475	475	475	0
181	20241002	153500	30494876	475	475	475	475	0
182	20241002	153400	30494876	475	475	475	475	1045
183	20241002	153300	30494876	475	475	475	475	0
184	20241002	153200	30494876	475	475	475	475	0
185	20241002	153100	30494876	475	475	475	475	0
186	20241002	153000	30494876	475	475	475	475	1045
187	20241002	152900	29998501	475	475	475	475	0
188	20241002	152800	29998501	475	475	475	475	0
189	20241002	152700	29998501	475	475	475	475	0
190	20241002	152600	29998501	475	475	475	475	0
191	20241002	152500	29998501	475	475	475	475	0
192	20241002	152400	29998501	475	475	475	475	0
193	20241002	152300	29998501	475	475	475	475	0
194	20241002	152200	29998501	475	475	475	475	0
195	20241002	152100	29998501	475	475	475	475	0
196	20241002	152000	29998501	475	475	475	475	0
197	20241002	151900	29998501	475	477	477	475	52
198	20241002	151800	29973797	475	476	476	475	10
199	20241002	151700	29969038	475	475	475	475	0
200	20241002	151600	29969038	475	475	475	475	0
201	20241002	151500	29969038	475	475	475	475	0
202	20241002	151400	29969038	475	475	475	475	0
203	20241002	151300	29969038	475	475	475	475	0
204	20241002	151200	29969038	475	475	475	475	0
205	20241002	151100	29969038	475	475	475	475	0
206	20241002	151000	29969038	475	475	475	475	50
207	20241002	150900	29945288	475	475	475	475	0
208	20241002	150800	29945288	475	475	475	475	0
209	20241002	150700	29945288	475	475	475	475	0
210	20241002	150600	29945288	475	475	475	475	0
211	20241002	150500	29945288	475	475	475	475	0
212	20241002	150400	29945288	475	475	475	475	0
213	20241002	150300	29945288	475	475	475	475	1
214	20241002	150200	29944813	475	475	475	475	0
215	20241002	150100	29944813	475	475	475	475	1
216	20241002	150000	29944338	475	475	475	475	1
217	20241002	145900	29943863	475	476	476	475	6642
218	20241002	145800	26782321	476	476	476	476	50
219	20241002	145700	26758521	476	477	477	476	852
220	20241002	145600	26352219	476	476	476	476	1
221	20241002	145500	26351743	476	478	478	476	1901
222	20241002	145400	25443067	476	478	478	476	2001
223	20241002	145300	24486591	478	478	478	478	1
224	20241002	145200	24486113	476	476	476	476	0
225	20241002	145100	24486113	476	476	476	476	0
226	20241002	145000	24486113	476	477	477	476	209
227	20241002	144900	24386421	477	477	477	477	0
228	20241002	144800	24386421	477	477	477	477	0
229	20241002	144700	24386421	477	477	477	477	0
230	20241002	144600	24386421	477	477	477	477	3
231	20241002	144500	24384990	477	477	477	477	0
232	20241002	144400	24384990	477	477	477	477	0
233	20241002	144300	24384990	477	477	477	477	1
234	20241002	144200	24384513	476	476	476	476	0
235	20241002	144100	24384513	476	476	476	476	0
236	20241002	144000	24384513	476	476	476	476	0
237	20241002	143900	24384513	476	476	476	476	0
238	20241002	143800	24384513	476	476	476	476	0
239	20241002	143700	24384513	476	476	476	476	0
240	20241002	143600	24384513	476	476	476	476	1
241	20241002	143500	24384037	476	476	476	476	1
242	20241002	143400	24383561	476	477	477	476	6
243	20241002	143300	24380700	478	478	478	478	0
244	20241002	143200	24380700	478	478	478	478	0
245	20241002	143100	24380700	478	478	478	478	0
246	20241002	143000	24380700	478	478	478	478	0
247	20241002	142900	24380700	478	477	478	477	251
248	20241002	142800	24260972	477	477	477	477	160
249	20241002	142700	24184652	478	478	478	478	0
250	20241002	142600	24184652	478	478	478	478	0
251	20241002	142500	24184652	478	478	478	478	0
252	20241002	142400	24184652	478	478	478	478	0
253	20241002	142300	24184652	478	478	478	478	0
254	20241002	142200	24184652	478	478	478	478	0
255	20241002	142100	24184652	478	478	478	478	7
256	20241002	142000	24181306	476	476	476	476	0
257	20241002	141900	24181306	476	476	476	476	0
258	20241002	141800	24181306	476	476	476	476	0
259	20241002	141700	24181306	476	476	476	476	0
260	20241002	141600	24181306	476	476	476	476	0
261	20241002	141500	24181306	476	476	476	476	0
262	20241002	141400	24181306	476	476	476	476	0
263	20241002	141300	24181306	476	476	476	476	0
264	20241002	141200	24181306	476	476	476	476	0
265	20241002	141100	24181306	476	476	476	476	1
266	20241002	141000	24180830	478	477	478	476	3
267	20241002	140900	24179399	478	478	478	478	0
268	20241002	140800	24179399	478	478	478	478	0
269	20241002	140700	24179399	478	478	478	478	0
270	20241002	140600	24179399	478	478	478	478	0
271	20241002	140500	24179399	478	478	478	478	0
272	20241002	140400	24179399	478	478	478	478	0
273	20241002	140300	24179399	478	478	478	478	1
274	20241002	140200	24178921	476	476	476	476	0
275	20241002	140100	24178921	476	476	476	476	0
276	20241002	140000	24178921	476	476	476	476	0
277	20241002	135900	24178921	476	476	476	476	0
278	20241002	135800	24178921	476	476	476	476	0
279	20241002	135700	24178921	476	476	476	476	0
280	20241002	135600	24178921	476	476	476	476	0
281	20241002	135500	24178921	476	476	476	476	0
282	20241002	135400	24178921	476	476	476	476	0
283	20241002	135300	24178921	476	476	476	476	0
284	20241002	135200	24178921	476	476	476	476	0
285	20241002	135100	24178921	476	476	476	476	0
286	20241002	135000	24178921	476	476	476	476	0
287	20241002	134900	24178921	476	476	476	476	0
288	20241002	134800	24178921	476	476	476	476	0
289	20241002	134700	24178921	476	476	476	476	0
290	20241002	134600	24178921	476	476	476	476	0
291	20241002	134500	24178921	476	476	476	476	0
292	20241002	134400	24178921	476	476	476	476	0
293	20241002	134300	24178921	476	476	476	476	0
294	20241002	134200	24178921	476	476	476	476	0
295	20241002	134100	24178921	476	476	476	476	0
296	20241002	134000	24178921	476	476	476	476	0
297	20241002	133900	24178921	476	476	476	476	0
298	20241002	133800	24178921	476	476	476	476	0
299	20241002	133700	24178921	476	476	476	476	0
300	20241002	133600	24178921	476	479	479	476	2
301	20241002	133500	24177966	476	476	476	476	0
302	20241002	133400	24177966	476	476	476	476	0
303	20241002	133300	24177966	476	478	479	476	6238
304	20241002	133200	21191062	478	478	478	478	1
305	20241002	133100	21190584	478	478	478	478	0
306	20241002	133000	21190584	478	478	478	478	0
307	20241002	132900	21190584	478	478	478	478	0
308	20241002	132800	21190584	478	478	478	478	7
309	20241002	132700	21187238	477	477	477	477	0
310	20241002	132600	21187238	477	477	477	477	0
311	20241002	132500	21187238	477	477	477	477	293
312	20241002	132400	21047477	477	477	477	477	0
313	20241002	132300	21047477	477	477	477	477	500
314	20241002	132200	20808977	477	477	477	477	250
315	20241002	132100	20689727	477	477	477	477	0
316	20241002	132000	20689727	477	477	477	477	151
317	20241002	131900	20617700	477	477	477	477	15
318	20241002	131800	20610545	477	477	477	477	0
319	20241002	131700	20610545	477	477	477	477	1
320	20241002	131600	20610068	475	475	475	475	0
321	20241002	131500	20610068	475	475	475	475	0
322	20241002	131400	20610068	475	475	475	475	0
323	20241002	131300	20610068	475	475	475	475	0
324	20241002	131200	20610068	475	475	475	475	0
325	20241002	131100	20610068	475	475	475	475	0
326	20241002	131000	20610068	475	475	475	475	0
327	20241002	130900	20610068	475	475	475	475	0
328	20241002	130800	20610068	475	476	476	475	51
329	20241002	130700	20585793	477	477	477	477	0
330	20241002	130600	20585793	477	477	477	477	0
331	20241002	130500	20585793	477	477	477	477	1
332	20241002	130400	20585316	477	477	477	477	0
333	20241002	130300	20585316	477	477	477	477	1
334	20241002	130200	20584839	475	475	475	475	0
335	20241002	130100	20584839	475	475	475	475	0
336	20241002	130000	20584839	475	475	475	475	2
337	20241002	125900	20583889	475	475	475	475	0
338	20241002	125800	20583889	475	475	475	475	0
339	20241002	125700	20583889	475	475	475	475	0
340	20241002	125600	20583889	475	475	475	475	0
341	20241002	125500	20583889	475	475	475	475	1
342	20241002	125400	20583414	475	475	475	475	1
343	20241002	125300	20582939	475	476	476	475	301
344	20241002	125200	20439664	476	476	476	476	693
345	20241002	125100	20109796	476	476	476	476	0
346	20241002	125000	20109796	476	476	476	476	0
347	20241002	124900	20109796	476	476	476	476	0
348	20241002	124800	20109796	476	476	476	476	0
349	20241002	124700	20109796	476	476	476	476	0
350	20241002	124600	20109796	476	476	476	476	0
351	20241002	124500	20109796	476	476	476	476	0
352	20241002	124400	20109796	476	476	476	476	2
353	20241002	124300	20108844	476	476	476	476	2
354	20241002	124200	20107892	477	477	477	477	0
355	20241002	124100	20107892	477	477	477	477	0
356	20241002	124000	20107892	477	477	477	477	0
357	20241002	123900	20107892	477	477	477	477	0
358	20241002	123800	20107892	477	477	477	477	0
359	20241002	123700	20107892	477	477	477	477	0
360	20241002	123600	20107892	477	477	477	477	0
361	20241002	123500	20107892	477	477	477	477	43
362	20241002	123400	20087381	477	477	477	477	0
363	20241002	123300	20087381	477	477	477	477	0
364	20241002	123200	20087381	477	477	477	477	0
365	20241002	123100	20087381	477	477	477	477	0
366	20241002	123000	20087381	477	477	477	477	0
367	20241002	122900	20087381	477	477	477	477	0
368	20241002	122800	20087381	477	477	477	477	0
369	20241002	122700	20087381	477	477	477	477	0
370	20241002	122600	20087381	477	477	477	477	0
371	20241002	122500	20087381	477	477	477	477	0
372	20241002	122400	20087381	477	477	477	477	0
373	20241002	122300	20087381	477	477	477	477	0
374	20241002	122200	20087381	477	477	477	477	0
375	20241002	122100	20087381	477	477	477	477	0
376	20241002	122000	20087381	477	477	477	477	0
377	20241002	121900	20087381	477	477	477	477	0
378	20241002	121800	20087381	477	477	477	477	0
379	20241002	121700	20087381	477	477	477	477	0
380	20241002	121600	20087381	477	477	477	477	15
381	20241002	121500	20080226	475	475	475	475	1
382	20241002	121400	20079751	475	475	475	475	0
383	20241002	121300	20079751	475	475	475	475	0
384	20241002	121200	20079751	475	475	475	475	0
385	20241002	121100	20079751	475	475	475	475	0
386	20241002	121000	20079751	475	475	475	475	1
387	20241002	120900	20079276	477	477	477	477	0
388	20241002	120800	20079276	477	477	477	477	0
389	20241002	120700	20079276	477	477	477	477	0
390	20241002	120600	20079276	477	477	477	477	0
391	20241002	120500	20079276	477	477	477	477	0
392	20241002	120400	20079276	477	477	477	477	1
393	20241002	120300	20078799	477	477	477	477	0
394	20241002	120200	20078799	477	477	477	477	0
395	20241002	120100	20078799	477	477	477	477	1
396	20241002	120000	20078322	475	475	475	475	0
397	20241002	115900	20078322	475	475	475	475	0
398	20241002	115800	20078322	475	477	477	475	2
399	20241002	115700	20077370	475	475	475	475	1
400	20241002	115600	20076895	475	475	475	475	0
401	20241002	115500	20076895	475	475	475	475	0
402	20241002	115400	20076895	475	475	475	475	1
403	20241002	115300	20076420	477	477	477	475	102
404	20241002	115200	20027768	475	475	475	475	1
405	20241002	115100	20027293	475	476	476	475	11
406	20241002	115000	20022058	477	479	482	477	5100
407	20241002	114900	17587921	479	479	479	479	1
408	20241002	114800	17587442	477	477	477	477	1
409	20241002	114700	17586965	477	477	477	477	1
410	20241002	114600	17586488	476	476	476	476	0
411	20241002	114500	17586488	476	476	476	476	0
412	20241002	114400	17586488	476	476	476	476	0
413	20241002	114300	17586488	476	476	476	476	0
414	20241002	114200	17586488	476	476	476	476	0
415	20241002	114100	17586488	476	476	476	476	0
416	20241002	114000	17586488	476	476	476	476	29
417	20241002	113900	17572684	475	475	475	475	0
418	20241002	113800	17572684	475	475	475	475	0
419	20241002	113700	17572684	475	475	475	475	0
420	20241002	113600	17572684	475	475	475	475	0
421	20241002	113500	17572684	475	475	475	475	0
422	20241002	113400	17572684	475	475	475	475	0
423	20241002	113300	17572684	475	475	475	475	2
424	20241002	113200	17571734	475	475	475	475	0
425	20241002	113100	17571734	475	476	476	475	2
426	20241002	113000	17570783	476	476	476	476	0
427	20241002	112900	17570783	476	476	476	476	50
428	20241002	112800	17546983	475	475	475	475	0
429	20241002	112700	17546983	475	475	475	475	0
430	20241002	112600	17546983	475	475	475	475	117
431	20241002	112500	17491408	476	476	476	476	2
432	20241002	112400	17490456	475	475	475	475	0
433	20241002	112300	17490456	475	476	476	475	2228
434	20241002	112200	16429929	476	476	476	476	273
435	20241002	112100	16299981	475	475	475	475	0
436	20241002	112000	16299981	475	475	475	475	0
437	20241002	111900	16299981	475	475	475	475	0
438	20241002	111800	16299981	475	475	475	475	0
439	20241002	111700	16299981	475	475	475	475	0
440	20241002	111600	16299981	475	475	475	475	0
441	20241002	111500	16299981	475	475	475	475	0
442	20241002	111400	16299981	475	475	475	475	0
443	20241002	111300	16299981	475	475	475	475	0
444	20241002	111200	16299981	475	475	475	475	100
445	20241002	111100	16252481	474	474	474	474	0
446	20241002	111000	16252481	474	474	474	474	0
447	20241002	110900	16252481	474	474	474	474	0
448	20241002	110800	16252481	474	476	476	474	3362
449	20241002	110700	14652171	476	475	476	475	2639
450	20241002	110600	13396607	474	474	474	474	1
451	20241002	110500	13396133	473	473	473	473	0
452	20241002	110400	13396133	473	473	473	473	0
453	20241002	110300	13396133	473	473	473	473	0
454	20241002	110200	13396133	473	473	473	473	0
455	20241002	110100	13396133	473	473	473	473	0
456	20241002	110000	13396133	473	473	473	473	0
457	20241002	105900	13396133	473	473	473	473	5
458	20241002	105800	13393768	472	472	472	472	0
459	20241002	105700	13393768	472	472	472	472	0
460	20241002	105600	13393768	472	472	472	472	0
461	20241002	105500	13393768	472	472	472	472	0
462	20241002	105400	13393768	472	472	472	472	0
463	20241002	105300	13393768	472	472	472	472	0
464	20241002	105200	13393768	472	472	472	472	0
465	20241002	105100	13393768	472	472	472	472	0
466	20241002	105000	13393768	472	472	472	472	1
467	20241002	104900	13393296	472	472	472	472	1
468	20241002	104800	13392824	472	472	472	472	0
469	20241002	104700	13392824	472	472	472	472	0
470	20241002	104600	13392824	472	472	472	472	0
471	20241002	104500	13392824	472	472	472	472	0
472	20241002	104400	13392824	472	472	472	472	0
473	20241002	104300	13392824	472	472	472	472	0
474	20241002	104200	13392824	472	472	472	472	1
475	20241002	104100	13392352	472	473	473	472	3
476	20241002	104000	13390935	477	477	477	477	0
477	20241002	103900	13390935	477	475	477	472	2402
478	20241002	103800	12249986	472	472	472	472	1
479	20241002	103700	12249514	472	474	474	472	326
480	20241002	103600	12095007	474	477	477	474	4502
481	20241002	103500	9952057	479	477	479	477	157
482	20241002	103400	9877132	477	475	477	475	83
483	20241002	103300	9837669	473	473	473	473	0
484	20241002	103200	9837669	473	473	473	473	0
485	20241002	103100	9837669	473	473	473	473	0
486	20241002	103000	9837669	473	473	473	473	0
487	20241002	102900	9837669	473	473	473	473	0
488	20241002	102800	9837669	473	473	473	473	0
489	20241002	102700	9837669	473	473	473	473	0
490	20241002	102600	9837669	473	473	473	473	0
491	20241002	102500	9837669	473	473	473	473	0
492	20241002	102400	9837669	473	473	473	473	1
493	20241002	102300	9837196	472	473	473	472	2
494	20241002	102200	9836251	472	472	472	472	0
495	20241002	102100	9836251	472	472	472	472	0
496	20241002	102000	9836251	472	472	472	472	0
497	20241002	101900	9836251	472	472	472	472	0
498	20241002	101800	9836251	472	472	472	472	0
499	20241002	101700	9836251	472	472	472	472	1
500	20241002	101600	9835779	471	471	471	471	0
501	20241002	101500	9835779	471	471	471	471	0
502	20241002	101400	9835779	471	471	471	471	0
503	20241002	101300	9835779	471	471	471	471	0
504	20241002	101200	9835779	471	471	471	471	0
505	20241002	101100	9835779	471	471	471	471	0
506	20241002	101000	9835779	471	471	471	471	0
507	20241002	100900	9835779	471	471	471	471	0
508	20241002	100800	9835779	471	471	471	471	0
509	20241002	100700	9835779	471	471	471	471	0
510	20241002	100600	9835779	471	471	471	471	0
511	20241002	100500	9835779	471	471	471	471	0
512	20241002	100400	9835779	471	471	471	471	0
513	20241002	100300	9835779	471	471	471	471	0
514	20241002	100200	9835779	471	471	471	471	0
515	20241002	100100	9835779	471	471	471	471	0
516	20241002	100000	9835779	471	471	471	471	0
517	20241002	095900	9835779	471	471	471	471	0
518	20241002	095800	9835779	471	471	471	471	0
519	20241002	095700	9835779	471	472	472	471	4500
520	20241002	095600	7714548	472	472	472	472	1
521	20241002	095500	7714076	471	472	472	471	7
522	20241002	095400	7710773	475	475	475	475	1
523	20241002	095300	7710298	475	474	475	474	118
524	20241002	095200	7654348	472	472	472	472	0
525	20241002	095100	7654348	472	472	472	472	0
526	20241002	095000	7654348	472	472	472	472	0
527	20241002	094900	7654348	472	472	472	472	0
528	20241002	094800	7654348	472	472	472	472	0
529	20241002	094700	7654348	472	472	472	472	0
530	20241002	094600	7654348	472	473	473	472	42
531	20241002	094500	7634483	473	473	473	473	0
532	20241002	094400	7634483	473	473	473	473	1000
533	20241002	094300	7161483	473	473	473	473	0
534	20241002	094200	7161483	473	473	473	473	1
535	20241002	094100	7161010	475	473	475	473	401
536	20241002	094000	6970537	475	475	475	475	0
537	20241002	093900	6970537	475	475	475	475	1
538	20241002	093800	6970062	473	473	473	473	72
539	20241002	093700	6936006	475	474	475	471	426
540	20241002	093600	6733665	474	474	474	474	1100
541	20241002	093500	6212265	471	472	474	471	3301
542	20241002	093400	4647870	472	472	472	472	10
543	20241002	093300	4643150	471	471	471	471	0
544	20241002	093200	4643150	471	471	471	471	0
545	20241002	093100	4643150	471	471	472	471	3
546	20241002	093000	4641736	471	471	471	471	0
547	20241002	092900	4641736	471	471	471	471	0
548	20241002	092800	4641736	471	471	471	471	0
549	20241002	092700	4641736	471	471	471	471	1
550	20241002	092600	4641265	471	471	471	471	1
551	20241002	092500	4640794	471	472	472	471	2
552	20241002	092400	4639851	471	471	471	471	21
553	20241002	092300	4629960	472	472	472	471	6
554	20241002	092200	4627130	471	471	472	471	3
555	20241002	092100	4625716	471	471	471	471	1001
556	20241002	092000	4154245	471	471	471	471	1
557	20241002	091900	4153774	471	472	472	471	1481
558	20241002	091800	3454743	472	472	472	472	251
559	20241002	091700	3336271	472	474	475	472	1001
560	20241002	091600	2860899	472	475	475	472	226
561	20241002	091500	2753552	475	474	475	474	447
562	20241002	091400	2541529	472	472	472	472	1
563	20241002	091300	2541057	472	472	472	472	1
564	20241002	091200	2540585	473	473	473	473	0
565	20241002	091100	2540585	473	473	473	473	0
566	20241002	091000	2540585	473	473	473	473	2276
567	20241002	090900	1464037	473	474	474	473	711
568	20241002	090800	1127154	474	473	474	473	2
569	20241002	090700	1126207	473	473	473	473	120
570	20241002	090600	1069447	472	472	472	472	0
571	20241002	090500	1069447	472	473	473	472	3
572	20241002	090400	1068029	471	471	471	471	0
573	20241002	090300	1068029	471	473	473	471	1071
574	20241002	090200	562397	473	473	473	473	0
575	20241002	090100	562397	473	473	473	473	0
576	20241002	090000	562397	473	473	473	473	1189