KissMeData/001290/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	183400	31848166	475	475	475	475	209
3	20241010	183300	31848166	475	475	475	475	0
4	20241010	183200	31848166	475	475	475	475	0
5	20241010	183100	31848166	475	475	475	475	0
6	20241010	183000	31848166	475	475	475	475	0
7	20241010	182900	31848166	475	475	475	475	0
8	20241010	182800	31848166	475	475	475	475	0
9	20241010	182700	31848166	475	475	475	475	0
10	20241010	182600	31848166	475	475	475	475	0
11	20241010	182500	31848166	475	475	475	475	0
12	20241010	182400	31848166	475	475	475	475	0
13	20241010	182300	31848166	475	475	475	475	0
14	20241010	182200	31848166	475	475	475	475	0
15	20241010	182100	31848166	475	475	475	475	0
16	20241010	182000	31848166	475	475	475	475	0
17	20241010	181900	31848166	475	475	475	475	0
18	20241010	181800	31848166	475	475	475	475	0
19	20241010	181700	31848166	475	475	475	475	0
20	20241010	181600	31848166	475	475	475	475	0
21	20241010	181500	31848166	475	475	475	475	0
22	20241010	181400	31848166	475	475	475	475	0
23	20241010	181300	31848166	475	475	475	475	0
24	20241010	181200	31848166	475	475	475	475	0
25	20241010	181100	31848166	475	475	475	475	0
26	20241010	181000	31848166	475	475	475	475	0
27	20241010	180900	31848166	475	475	475	475	0
28	20241010	180800	31848166	475	475	475	475	0
29	20241010	180700	31848166	475	475	475	475	0
30	20241010	180600	31848166	475	475	475	475	0
31	20241010	180500	31848166	475	475	475	475	0
32	20241010	180400	31848166	475	475	475	475	209
33	20241010	180300	31848166	475	475	475	475	0
34	20241010	180200	31848166	475	475	475	475	0
35	20241010	180100	31848166	475	475	475	475	0
36	20241010	180000	31848166	475	475	475	475	0
37	20241010	175900	31848166	475	475	475	475	0
38	20241010	175800	31848166	475	475	475	475	0
39	20241010	175700	31848166	475	475	475	475	0
40	20241010	175600	31848166	475	475	475	475	0
41	20241010	175500	31848166	475	475	475	475	0
42	20241010	175400	31848166	475	475	475	475	0
43	20241010	175300	31848166	475	475	475	475	0
44	20241010	175200	31848166	475	475	475	475	0
45	20241010	175100	31848166	475	475	475	475	0
46	20241010	175000	31848166	475	475	475	475	0
47	20241010	174900	31848166	475	475	475	475	0
48	20241010	174800	31848166	475	475	475	475	0
49	20241010	174700	31848166	475	475	475	475	0
50	20241010	174600	31848166	475	475	475	475	0
51	20241010	174500	31848166	475	475	475	475	0
52	20241010	174400	31848166	475	475	475	475	0
53	20241010	174300	31848166	475	475	475	475	0
54	20241010	174200	31848166	475	475	475	475	0
55	20241010	174100	31848166	475	475	475	475	0
56	20241010	174000	31848166	475	475	475	475	0
57	20241010	173900	31848166	475	475	475	475	0
58	20241010	173800	31848166	475	475	475	475	0
59	20241010	173700	31848166	475	475	475	475	0
60	20241010	173600	31848166	475	475	475	475	0
61	20241010	173500	31848166	475	475	475	475	0
62	20241010	173400	31848166	475	475	475	475	209
63	20241010	173300	31848166	475	475	475	475	0
64	20241010	173200	31848166	475	475	475	475	0
65	20241010	173100	31848166	475	475	475	475	0
66	20241010	173000	31848166	475	475	475	475	0
67	20241010	172900	31848166	475	475	475	475	0
68	20241010	172800	31848166	475	475	475	475	0
69	20241010	172700	31848166	475	475	475	475	0
70	20241010	172600	31848166	475	475	475	475	0
71	20241010	172500	31848166	475	475	475	475	0
72	20241010	172400	31848166	475	475	475	475	0
73	20241010	172300	31848166	475	475	475	475	0
74	20241010	172200	31848166	475	475	475	475	0
75	20241010	172100	31848166	475	475	475	475	0
76	20241010	172000	31848166	475	475	475	475	0
77	20241010	171900	31848166	475	475	475	475	0
78	20241010	171800	31848166	475	475	475	475	0
79	20241010	171700	31848166	475	475	475	475	0
80	20241010	171600	31848166	475	475	475	475	0
81	20241010	171500	31848166	475	475	475	475	0
82	20241010	171400	31848166	475	475	475	475	0
83	20241010	171300	31848166	475	475	475	475	0
84	20241010	171200	31848166	475	475	475	475	0
85	20241010	171100	31848166	475	475	475	475	0
86	20241010	171000	31848166	475	475	475	475	0
87	20241010	170900	31848166	475	475	475	475	0
88	20241010	170800	31848166	475	475	475	475	0
89	20241010	170700	31848166	475	475	475	475	0
90	20241010	170600	31848166	475	475	475	475	0
91	20241010	170500	31848166	475	475	475	475	0
92	20241010	170400	31848166	475	475	475	475	209
93	20241010	170300	31848166	475	475	475	475	0
94	20241010	170200	31848166	475	475	475	475	0
95	20241010	170100	31848166	475	475	475	475	0
96	20241010	170000	31848166	475	475	475	475	0
97	20241010	165900	31848166	475	475	475	475	0
98	20241010	165800	31848166	475	475	475	475	0
99	20241010	165700	31848166	475	475	475	475	0
100	20241010	165600	31848166	475	475	475	475	0
101	20241010	165500	31848166	475	475	475	475	0
102	20241010	165400	31848166	475	475	475	475	0
103	20241010	165300	31848166	475	475	475	475	0
104	20241010	165200	31848166	475	475	475	475	0
105	20241010	165100	31848166	475	475	475	475	0
106	20241010	165000	31848166	475	475	475	475	0
107	20241010	164900	31848166	475	475	475	475	0
108	20241010	164800	31848166	475	475	475	475	0
109	20241010	164700	31848166	475	475	475	475	0
110	20241010	164600	31848166	475	475	475	475	0
111	20241010	164500	31848166	475	475	475	475	0
112	20241010	164400	31848166	475	475	475	475	0
113	20241010	164300	31848166	475	475	475	475	0
114	20241010	164200	31848166	475	475	475	475	0
115	20241010	164100	31848166	475	475	475	475	0
116	20241010	164000	31848166	475	475	475	475	0
117	20241010	163900	31848166	475	475	475	475	0
118	20241010	163800	31848166	475	475	475	475	0
119	20241010	163700	31848166	475	475	475	475	0
120	20241010	163600	31848166	475	475	475	475	0
121	20241010	163500	31848166	475	475	475	475	0
122	20241010	163400	31848166	475	475	475	475	209
123	20241010	163300	31848166	475	475	475	475	0
124	20241010	163200	31848166	475	475	475	475	0
125	20241010	163100	31848166	475	475	475	475	0
126	20241010	163000	31848166	475	475	475	475	0
127	20241010	162900	31848166	475	475	475	475	0
128	20241010	162800	31848166	475	475	475	475	0
129	20241010	162700	31848166	475	475	475	475	0
130	20241010	162600	31848166	475	475	475	475	0
131	20241010	162500	31848166	475	475	475	475	0
132	20241010	162400	31848166	475	475	475	475	0
133	20241010	162300	31848166	475	475	475	475	0
134	20241010	162200	31848166	475	475	475	475	0
135	20241010	162100	31848166	475	475	475	475	0
136	20241010	162000	31848166	475	475	475	475	0
137	20241010	161900	31848166	475	475	475	475	0
138	20241010	161800	31848166	475	475	475	475	0
139	20241010	161700	31848166	475	475	475	475	0
140	20241010	161600	31848166	475	475	475	475	0
141	20241010	161500	31848166	475	475	475	475	0
142	20241010	161400	31848166	475	475	475	475	0
143	20241010	161300	31848166	475	475	475	475	0
144	20241010	161200	31848166	475	475	475	475	0
145	20241010	161100	31848166	475	475	475	475	0
146	20241010	161000	31848166	475	475	475	475	0
147	20241010	160900	31848166	475	475	475	475	0
148	20241010	160800	31848166	475	475	475	475	0
149	20241010	160700	31848166	475	475	475	475	0
150	20241010	160600	31848166	475	475	475	475	0
151	20241010	160500	31848166	475	475	475	475	0
152	20241010	160400	31848166	475	475	475	475	209
153	20241010	160300	31848166	475	475	475	475	0
154	20241010	160200	31848166	475	475	475	475	0
155	20241010	160100	31848166	475	475	475	475	0
156	20241010	160000	31848166	475	475	475	475	0
157	20241010	155900	31848166	475	475	475	475	0
158	20241010	155800	31848166	475	475	475	475	0
159	20241010	155700	31848166	475	475	475	475	0
160	20241010	155600	31848166	475	475	475	475	0
161	20241010	155500	31848166	475	475	475	475	0
162	20241010	155400	31848166	475	475	475	475	0
163	20241010	155300	31848166	475	475	475	475	0
164	20241010	155200	31848166	475	475	475	475	0
165	20241010	155100	31848166	475	475	475	475	0
166	20241010	155000	31848166	475	475	475	475	0
167	20241010	154900	31848166	475	475	475	475	0
168	20241010	154800	31848166	475	475	475	475	0
169	20241010	154700	31848166	475	475	475	475	0
170	20241010	154600	31848166	475	475	475	475	0
171	20241010	154500	31848166	475	475	475	475	0
172	20241010	154400	31848166	475	475	475	475	0
173	20241010	154300	31848166	475	475	475	475	0
174	20241010	154200	31848166	475	475	475	475	0
175	20241010	154100	31848166	475	475	475	475	0
176	20241010	154000	31848166	475	475	475	475	0
177	20241010	153900	31848166	475	475	475	475	0
178	20241010	153800	31848166	475	475	475	475	0
179	20241010	153700	31848166	475	475	475	475	0
180	20241010	153600	31848166	475	475	475	475	0
181	20241010	153500	31848166	475	475	475	475	0
182	20241010	153400	31848166	475	475	475	475	209
183	20241010	153300	31848166	475	475	475	475	0
184	20241010	153200	31848166	475	475	475	475	0
185	20241010	153100	31848166	475	475	475	475	0
186	20241010	153000	31848166	475	475	475	475	209
187	20241010	152900	31748891	475	475	475	475	0
188	20241010	152800	31748891	475	475	475	475	0
189	20241010	152700	31748891	475	475	475	475	0
190	20241010	152600	31748891	475	475	475	475	0
191	20241010	152500	31748891	475	475	475	475	0
192	20241010	152400	31748891	475	475	475	475	0
193	20241010	152300	31748891	475	475	475	475	0
194	20241010	152200	31748891	475	475	475	475	0
195	20241010	152100	31748891	475	475	475	475	0
196	20241010	152000	31748891	475	475	475	475	0
197	20241010	151900	31748891	475	475	475	475	1
198	20241010	151800	31748416	475	475	475	475	1
199	20241010	151700	31747941	475	476	476	475	1146
200	20241010	151600	31202446	476	476	476	476	0
201	20241010	151500	31202446	476	476	476	476	1
202	20241010	151400	31201970	476	476	476	476	2001
203	20241010	151300	30249494	476	476	476	476	0
204	20241010	151200	30249494	476	476	476	476	0
205	20241010	151100	30249494	476	476	476	476	0
206	20241010	151000	30249494	476	476	476	476	0
207	20241010	150900	30249494	476	476	476	476	0
208	20241010	150800	30249494	476	476	476	476	1
209	20241010	150700	30249018	476	476	476	476	0
210	20241010	150600	30249018	476	476	476	476	0
211	20241010	150500	30249018	476	476	476	476	1
212	20241010	150400	30248542	478	477	478	476	6
213	20241010	150300	30245679	478	478	478	478	1
214	20241010	150200	30245201	476	476	476	476	0
215	20241010	150100	30245201	476	476	476	476	1
216	20241010	150000	30244725	478	478	478	478	1
217	20241010	145900	30244247	476	476	476	476	0
218	20241010	145800	30244247	476	476	476	476	0
219	20241010	145700	30244247	476	476	476	476	0
220	20241010	145600	30244247	476	476	476	476	0
221	20241010	145500	30244247	476	476	476	476	0
222	20241010	145400	30244247	476	476	476	476	0
223	20241010	145300	30244247	476	476	476	476	1
224	20241010	145200	30243771	476	476	476	476	0
225	20241010	145100	30243771	476	476	476	476	1
226	20241010	145000	30243295	476	476	476	476	0
227	20241010	144900	30243295	476	476	476	476	0
228	20241010	144800	30243295	476	476	476	476	1
229	20241010	144700	30242819	476	476	476	476	0
230	20241010	144600	30242819	476	476	476	476	0
231	20241010	144500	30242819	476	476	476	476	0
232	20241010	144400	30242819	476	476	476	476	0
233	20241010	144300	30242819	476	476	476	476	1
234	20241010	144200	30242343	476	476	476	476	1
235	20241010	144100	30241867	476	476	476	476	1
236	20241010	144000	30241391	476	477	477	476	10001
237	20241010	143900	25477030	477	477	477	477	0
238	20241010	143800	25477030	477	477	477	477	0
239	20241010	143700	25477030	477	477	477	477	0
240	20241010	143600	25477030	477	477	477	477	0
241	20241010	143500	25477030	477	477	477	477	0
242	20241010	143400	25477030	477	477	477	477	0
243	20241010	143300	25477030	477	477	477	477	0
244	20241010	143200	25477030	477	477	477	477	0
245	20241010	143100	25477030	477	477	477	477	0
246	20241010	143000	25477030	477	477	477	477	0
247	20241010	142900	25477030	477	477	477	477	0
248	20241010	142800	25477030	477	477	477	477	200
249	20241010	142700	25381630	477	477	477	477	884
250	20241010	142600	24959962	479	479	479	479	1
251	20241010	142500	24959483	479	479	479	479	1
252	20241010	142400	24959004	477	477	477	477	0
253	20241010	142300	24959004	477	477	477	477	20
254	20241010	142200	24949464	477	477	477	477	25
255	20241010	142100	24937539	477	477	477	477	0
256	20241010	142000	24937539	477	477	477	477	0
257	20241010	141900	24937539	477	477	477	477	0
258	20241010	141800	24937539	477	477	477	477	0
259	20241010	141700	24937539	477	477	477	477	0
260	20241010	141600	24937539	477	477	477	477	0
261	20241010	141500	24937539	477	477	477	477	0
262	20241010	141400	24937539	477	477	477	477	0
263	20241010	141300	24937539	477	477	477	477	0
264	20241010	141200	24937539	477	477	477	477	0
265	20241010	141100	24937539	477	477	477	477	0
266	20241010	141000	24937539	477	477	477	477	0
267	20241010	140900	24937539	477	477	477	477	0
268	20241010	140800	24937539	477	477	477	477	0
269	20241010	140700	24937539	477	477	477	477	0
270	20241010	140600	24937539	477	477	477	477	0
271	20241010	140500	24937539	477	477	477	477	0
272	20241010	140400	24937539	477	477	477	477	0
273	20241010	140300	24937539	477	477	477	477	0
274	20241010	140200	24937539	477	477	477	477	0
275	20241010	140100	24937539	477	477	477	477	0
276	20241010	140000	24937539	477	477	477	477	0
277	20241010	135900	24937539	477	479	479	477	2
278	20241010	135800	24936583	477	479	479	477	2
279	20241010	135700	24935627	477	477	477	477	1
280	20241010	135600	24935150	479	479	479	479	1
281	20241010	135500	24934671	477	477	477	477	0
282	20241010	135400	24934671	477	477	477	477	0
283	20241010	135300	24934671	477	477	477	477	0
284	20241010	135200	24934671	477	477	477	477	0
285	20241010	135100	24934671	477	477	477	477	0
286	20241010	135000	24934671	477	477	477	477	0
287	20241010	134900	24934671	477	477	477	477	0
288	20241010	134800	24934671	477	477	477	477	0
289	20241010	134700	24934671	477	477	477	477	0
290	20241010	134600	24934671	477	478	478	477	5
291	20241010	134500	24932282	478	478	478	478	0
292	20241010	134400	24932282	478	478	478	478	0
293	20241010	134300	24932282	478	478	478	478	96
294	20241010	134200	24886394	478	478	478	478	0
295	20241010	134100	24886394	478	478	478	478	3
296	20241010	134000	24884960	478	478	478	478	1
297	20241010	133900	24884482	476	476	476	476	0
298	20241010	133800	24884482	476	476	476	476	0
299	20241010	133700	24884482	476	476	476	476	0
300	20241010	133600	24884482	476	476	476	476	0
301	20241010	133500	24884482	476	476	476	476	1
302	20241010	133400	24884006	478	478	478	478	0
303	20241010	133300	24884006	478	478	478	478	0
304	20241010	133200	24884006	478	478	478	478	0
305	20241010	133100	24884006	478	478	478	478	1
306	20241010	133000	24883528	476	476	476	476	0
307	20241010	132900	24883528	476	476	476	476	0
308	20241010	132800	24883528	476	476	476	476	0
309	20241010	132700	24883528	476	476	476	476	0
310	20241010	132600	24883528	476	476	476	476	1533
311	20241010	132500	24153820	476	476	476	476	0
312	20241010	132400	24153820	476	476	476	476	0
313	20241010	132300	24153820	476	476	476	476	0
314	20241010	132200	24153820	476	476	476	476	0
315	20241010	132100	24153820	476	476	476	476	0
316	20241010	132000	24153820	476	476	476	476	1
317	20241010	131900	24153344	476	476	476	476	0
318	20241010	131800	24153344	476	476	476	476	0
319	20241010	131700	24153344	476	476	476	476	0
320	20241010	131600	24153344	476	476	476	476	0
321	20241010	131500	24153344	476	476	476	476	0
322	20241010	131400	24153344	476	476	476	476	0
323	20241010	131300	24153344	476	476	476	476	1
324	20241010	131200	24152868	476	476	476	476	1
325	20241010	131100	24152392	476	476	476	476	1
326	20241010	131000	24151916	476	476	476	476	1
327	20241010	130900	24151440	477	477	477	477	727
328	20241010	130800	23804661	479	479	479	479	1
329	20241010	130700	23804182	477	477	477	477	1
330	20241010	130600	23803705	477	477	477	477	0
331	20241010	130500	23803705	477	477	477	477	0
332	20241010	130400	23803705	477	477	477	477	0
333	20241010	130300	23803705	477	477	477	477	0
334	20241010	130200	23803705	477	477	477	477	0
335	20241010	130100	23803705	477	477	477	477	1
336	20241010	130000	23803228	477	479	479	477	3
337	20241010	125900	23801794	479	479	479	479	99
338	20241010	125800	23754373	479	479	479	479	0
339	20241010	125700	23754373	479	479	479	479	0
340	20241010	125600	23754373	479	479	479	479	0
341	20241010	125500	23754373	479	479	479	479	0
342	20241010	125400	23754373	479	479	479	479	0
343	20241010	125300	23754373	479	479	479	479	0
344	20241010	125200	23754373	479	479	479	479	0
345	20241010	125100	23754373	479	479	479	479	0
346	20241010	125000	23754373	479	479	479	479	1
347	20241010	124900	23753894	477	477	477	477	0
348	20241010	124800	23753894	477	477	477	477	1
349	20241010	124700	23753417	479	479	479	479	99
350	20241010	124600	23705996	479	479	479	479	0
351	20241010	124500	23705996	479	479	479	479	0
352	20241010	124400	23705996	479	479	479	479	1
353	20241010	124300	23705517	477	477	477	477	0
354	20241010	124200	23705517	477	477	477	477	0
355	20241010	124100	23705517	477	477	477	477	0
356	20241010	124000	23705517	477	477	477	477	0
357	20241010	123900	23705517	477	477	477	477	1
358	20241010	123800	23705040	479	479	479	479	0
359	20241010	123700	23705040	479	479	479	479	0
360	20241010	123600	23705040	479	479	479	479	0
361	20241010	123500	23705040	479	479	479	479	99
362	20241010	123400	23657619	477	477	477	477	0
363	20241010	123300	23657619	477	477	477	477	1
364	20241010	123200	23657142	479	479	479	479	0
365	20241010	123100	23657142	479	479	479	479	1
366	20241010	123000	23656663	477	477	477	477	0
367	20241010	122900	23656663	477	477	477	477	0
368	20241010	122800	23656663	477	477	477	477	0
369	20241010	122700	23656663	477	477	477	477	0
370	20241010	122600	23656663	477	477	477	477	0
371	20241010	122500	23656663	477	477	477	477	0
372	20241010	122400	23656663	477	477	477	477	0
373	20241010	122300	23656663	477	477	477	477	0
374	20241010	122200	23656663	477	477	477	477	0
375	20241010	122100	23656663	477	477	477	477	0
376	20241010	122000	23656663	477	477	477	477	0
377	20241010	121900	23656663	477	477	477	477	0
378	20241010	121800	23656663	477	477	477	477	0
379	20241010	121700	23656663	477	477	477	477	0
380	20241010	121600	23656663	477	477	477	477	0
381	20241010	121500	23656663	477	477	477	477	0
382	20241010	121400	23656663	477	477	477	477	0
383	20241010	121300	23656663	477	477	477	477	0
384	20241010	121200	23656663	477	477	477	477	1
385	20241010	121100	23656186	477	477	477	477	1
386	20241010	121000	23655709	477	479	479	477	4
387	20241010	120900	23653797	477	477	477	477	0
388	20241010	120800	23653797	477	477	477	477	0
389	20241010	120700	23653797	477	477	477	477	0
390	20241010	120600	23653797	477	477	477	477	0
391	20241010	120500	23653797	477	477	477	477	0
392	20241010	120400	23653797	477	477	477	477	0
393	20241010	120300	23653797	477	479	479	477	11
394	20241010	120200	23648530	477	477	477	477	0
395	20241010	120100	23648530	477	477	477	477	0
396	20241010	120000	23648530	477	477	477	477	1
397	20241010	115900	23648053	477	477	477	477	0
398	20241010	115800	23648053	477	477	477	477	0
399	20241010	115700	23648053	477	477	477	477	0
400	20241010	115600	23648053	477	477	477	477	0
401	20241010	115500	23648053	477	477	477	477	0
402	20241010	115400	23648053	477	477	477	477	0
403	20241010	115300	23648053	477	477	477	477	0
404	20241010	115200	23648053	477	477	477	477	0
405	20241010	115100	23648053	477	477	477	477	0
406	20241010	115000	23648053	477	477	477	477	0
407	20241010	114900	23648053	477	477	477	477	0
408	20241010	114800	23648053	477	477	477	477	0
409	20241010	114700	23648053	477	477	477	477	0
410	20241010	114600	23648053	477	477	477	477	1
411	20241010	114500	23647576	477	480	480	477	2654
412	20241010	114400	22373659	480	480	480	480	0
413	20241010	114300	22373659	480	481	481	480	1501
414	20241010	114200	21651679	480	480	480	480	0
415	20241010	114100	21651679	480	480	480	480	0
416	20241010	114000	21651679	480	480	480	480	0
417	20241010	113900	21651679	480	480	480	480	0
418	20241010	113800	21651679	480	480	480	480	0
419	20241010	113700	21651679	480	480	480	480	1000
420	20241010	113600	21171679	480	480	480	480	0
421	20241010	113500	21171679	480	480	480	480	0
422	20241010	113400	21171679	480	478	480	478	6441
423	20241010	113300	18081130	477	477	477	477	0
424	20241010	113200	18081130	477	477	477	477	0
425	20241010	113100	18081130	477	477	477	477	0
426	20241010	113000	18081130	477	477	477	477	0
427	20241010	112900	18081130	477	477	477	477	0
428	20241010	112800	18081130	477	477	477	477	0
429	20241010	112700	18081130	477	477	477	477	0
430	20241010	112600	18081130	477	477	477	477	0
431	20241010	112500	18081130	477	477	477	477	0
432	20241010	112400	18081130	477	477	477	477	0
433	20241010	112300	18081130	477	477	477	477	0
434	20241010	112200	18081130	477	477	477	477	0
435	20241010	112100	18081130	477	477	477	477	0
436	20241010	112000	18081130	477	478	478	477	5
437	20241010	111900	18078741	477	477	477	477	0
438	20241010	111800	18078741	477	477	477	477	0
439	20241010	111700	18078741	477	477	477	477	0
440	20241010	111600	18078741	477	477	477	477	1
441	20241010	111500	18078264	479	479	479	479	0
442	20241010	111400	18078264	479	479	479	479	0
443	20241010	111300	18078264	479	479	479	479	0
444	20241010	111200	18078264	479	479	479	479	0
445	20241010	111100	18078264	479	479	479	479	0
446	20241010	111000	18078264	479	479	479	479	1
447	20241010	110900	18077785	477	477	477	477	0
448	20241010	110800	18077785	477	477	477	477	0
449	20241010	110700	18077785	477	477	477	477	1
450	20241010	110600	18077308	479	479	479	479	0
451	20241010	110500	18077308	479	479	479	479	0
452	20241010	110400	18077308	479	479	479	479	0
453	20241010	110300	18077308	479	478	479	478	74
454	20241010	110200	18041923	476	476	476	476	0
455	20241010	110100	18041923	476	478	478	476	854
456	20241010	110000	17633713	478	476	478	476	101
457	20241010	105900	17585437	478	478	478	478	1
458	20241010	105800	17584959	477	477	477	477	18
459	20241010	105700	17576373	477	477	477	477	0
460	20241010	105600	17576373	477	477	477	477	86
461	20241010	105500	17535351	476	476	476	476	0
462	20241010	105400	17535351	476	476	476	476	1
463	20241010	105300	17534875	477	477	477	477	50
464	20241010	105200	17511025	476	476	476	476	0
465	20241010	105100	17511025	476	476	476	476	0
466	20241010	105000	17511025	476	476	476	476	1
467	20241010	104900	17510549	476	476	476	476	0
468	20241010	104800	17510549	476	476	476	476	0
469	20241010	104700	17510549	476	476	476	476	0
470	20241010	104600	17510549	476	476	476	476	0
471	20241010	104500	17510549	476	476	476	476	0
472	20241010	104400	17510549	476	476	476	476	0
473	20241010	104300	17510549	476	476	476	476	1
474	20241010	104200	17510073	477	477	477	477	0
475	20241010	104100	17510073	477	477	477	477	10
476	20241010	104000	17505303	477	477	477	477	0
477	20241010	103900	17505303	477	477	477	477	0
478	20241010	103800	17505303	477	477	477	477	1
479	20241010	103700	17504826	476	476	476	476	0
480	20241010	103600	17504826	476	476	476	476	0
481	20241010	103500	17504826	476	476	476	476	0
482	20241010	103400	17504826	476	476	476	476	0
483	20241010	103300	17504826	476	476	476	476	0
484	20241010	103200	17504826	476	476	476	476	0
485	20241010	103100	17504826	476	476	476	476	0
486	20241010	103000	17504826	476	476	476	476	0
487	20241010	102900	17504826	476	476	476	476	1
488	20241010	102800	17504350	477	476	477	476	52
489	20241010	102700	17479548	476	476	476	476	0
490	20241010	102600	17479548	476	477	477	476	4
491	20241010	102500	17477642	476	477	477	476	2
492	20241010	102400	17476689	476	476	476	476	1
493	20241010	102300	17476213	476	476	476	476	1
494	20241010	102200	17475737	476	479	479	476	8904
495	20241010	102100	13228618	480	478	484	478	4592
496	20241010	102000	11024427	478	474	478	473	4941
497	20241010	101900	8672704	474	474	474	474	7
498	20241010	101800	8669386	474	474	474	474	0
499	20241010	101700	8669386	474	474	474	474	0
500	20241010	101600	8669386	474	474	474	474	3
501	20241010	101500	8667964	474	475	475	474	12
502	20241010	101400	8662265	478	478	478	478	0
503	20241010	101300	8662265	478	478	478	478	0
504	20241010	101200	8662265	478	478	478	478	0
505	20241010	101100	8662265	478	477	478	477	7
506	20241010	101000	8658925	474	474	474	474	3
507	20241010	100900	8657503	474	474	474	474	1
508	20241010	100800	8657029	474	475	475	474	15
509	20241010	100700	8649906	478	478	478	478	0
510	20241010	100600	8649906	478	478	478	478	0
511	20241010	100500	8649906	478	478	478	478	1
512	20241010	100400	8649428	478	478	478	478	5
513	20241010	100300	8647038	474	474	474	474	0
514	20241010	100200	8647038	474	474	474	474	0
515	20241010	100100	8647038	474	474	474	474	2
516	20241010	100000	8646090	474	474	474	474	1
517	20241010	095900	8645616	473	475	475	473	103
518	20241010	095800	8596794	474	474	474	474	1
519	20241010	095700	8596320	473	474	474	473	51
520	20241010	095600	8572147	475	477	477	475	230
521	20241010	095500	8462669	477	477	477	477	0
522	20241010	095400	8462669	477	477	477	477	2
523	20241010	095300	8461715	480	482	484	480	5170
524	20241010	095200	5978383	482	480	482	480	56
525	20241010	095100	5951471	476	476	476	473	3299
526	20241010	095000	4381221	476	476	476	476	0
527	20241010	094900	4381221	476	476	476	476	0
528	20241010	094800	4381221	476	478	478	476	4
529	20241010	094700	4379311	476	476	476	476	0
530	20241010	094600	4379311	476	476	476	476	1
531	20241010	094500	4378835	479	476	479	476	2
532	20241010	094400	4377880	476	476	476	476	3
533	20241010	094300	4376452	476	476	476	476	0
534	20241010	094200	4376452	476	476	476	476	1
535	20241010	094100	4375976	476	476	476	476	1982
536	20241010	094000	3432544	476	476	476	476	1
537	20241010	093900	3432068	477	479	479	477	4405
538	20241010	093800	1330652	479	479	479	479	1600
539	20241010	093700	564252	481	481	481	481	3
540	20241010	093600	562809	481	481	481	481	0
541	20241010	093500	562809	481	481	481	481	4
542	20241010	093400	560885	479	479	479	479	0
543	20241010	093300	560885	479	479	479	479	0
544	20241010	093200	560885	479	481	481	479	4
545	20241010	093100	558965	482	482	482	482	0
546	20241010	093000	558965	482	482	482	482	0
547	20241010	092900	558965	482	482	482	482	0
548	20241010	092800	558965	482	482	482	482	44
549	20241010	092700	537757	482	482	482	482	0
550	20241010	092600	537757	482	482	482	482	0
551	20241010	092500	537757	482	482	482	482	0
552	20241010	092400	537757	482	482	482	482	0
553	20241010	092300	537757	482	482	482	482	1
554	20241010	092200	537275	480	480	480	480	154
555	20241010	092100	463355	481	481	481	481	0
556	20241010	092000	463355	481	481	481	481	0
557	20241010	091900	463355	481	481	481	481	0
558	20241010	091800	463355	481	481	481	481	1
559	20241010	091700	462874	482	482	482	482	0
560	20241010	091600	462874	482	482	482	482	2
561	20241010	091500	461910	479	479	479	479	0
562	20241010	091400	461910	479	481	481	479	457
563	20241010	091300	242095	481	478	481	478	347
564	20241010	091200	75201	481	480	481	480	10
565	20241010	091100	70393	477	477	477	477	0
566	20241010	091000	70393	477	477	477	477	0
567	20241010	090900	70393	477	477	477	477	1
568	20241010	090800	69916	481	477	481	477	6
569	20241010	090700	67034	481	481	481	481	0
570	20241010	090600	67034	481	481	481	481	0
571	20241010	090500	67034	481	481	481	481	1
572	20241010	090400	66553	475	475	475	475	0
573	20241010	090300	66553	475	475	475	475	0
574	20241010	090200	66553	475	475	475	475	1
575	20241010	090100	66078	475	477	477	475	64
576	20241010	090000	35615	477	482	482	477	74