KissMeData/002360/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	183700	126983438	525	525	525	525	16821
3	20241002	183600	126983438	525	525	525	525	0
4	20241002	183500	126983438	525	525	525	525	0
5	20241002	183400	126983438	525	525	525	525	0
6	20241002	183300	126983438	525	525	525	525	0
7	20241002	183200	126983438	525	525	525	525	0
8	20241002	183100	126983438	525	525	525	525	0
9	20241002	183000	126983438	525	525	525	525	0
10	20241002	182900	126983438	525	525	525	525	0
11	20241002	182800	126983438	525	525	525	525	0
12	20241002	182700	126983438	525	525	525	525	0
13	20241002	182600	126983438	525	525	525	525	0
14	20241002	182500	126983438	525	525	525	525	0
15	20241002	182400	126983438	525	525	525	525	0
16	20241002	182300	126983438	525	525	525	525	0
17	20241002	182200	126983438	525	525	525	525	0
18	20241002	182100	126983438	525	525	525	525	0
19	20241002	182000	126983438	525	525	525	525	0
20	20241002	181900	126983438	525	525	525	525	0
21	20241002	181800	126983438	525	525	525	525	0
22	20241002	181700	126983438	525	525	525	525	0
23	20241002	181600	126983438	525	525	525	525	0
24	20241002	181500	126983438	525	525	525	525	0
25	20241002	181400	126983438	525	525	525	525	0
26	20241002	181300	126983438	525	525	525	525	0
27	20241002	181200	126983438	525	525	525	525	0
28	20241002	181100	126983438	525	525	525	525	0
29	20241002	181000	126983438	525	525	525	525	0
30	20241002	180900	126983438	525	525	525	525	0
31	20241002	180800	126983438	525	525	525	525	0
32	20241002	180700	126983438	525	525	525	525	16821
33	20241002	180600	126983438	525	525	525	525	0
34	20241002	180500	126983438	525	525	525	525	0
35	20241002	180400	126983438	525	525	525	525	0
36	20241002	180300	126983438	525	525	525	525	0
37	20241002	180200	126983438	525	525	525	525	0
38	20241002	180100	126983438	525	525	525	525	0
39	20241002	180000	126983438	525	525	525	525	0
40	20241002	175900	126983438	525	525	525	525	0
41	20241002	175800	126983438	525	525	525	525	0
42	20241002	175700	126983438	525	525	525	525	0
43	20241002	175600	126983438	525	525	525	525	0
44	20241002	175500	126983438	525	525	525	525	0
45	20241002	175400	126983438	525	525	525	525	0
46	20241002	175300	126983438	525	525	525	525	0
47	20241002	175200	126983438	525	525	525	525	0
48	20241002	175100	126983438	525	525	525	525	0
49	20241002	175000	126983438	525	525	525	525	0
50	20241002	174900	126983438	525	525	525	525	0
51	20241002	174800	126983438	525	525	525	525	0
52	20241002	174700	126983438	525	525	525	525	0
53	20241002	174600	126983438	525	525	525	525	0
54	20241002	174500	126983438	525	525	525	525	0
55	20241002	174400	126983438	525	525	525	525	0
56	20241002	174300	126983438	525	525	525	525	0
57	20241002	174200	126983438	525	525	525	525	0
58	20241002	174100	126983438	525	525	525	525	0
59	20241002	174000	126983438	525	525	525	525	0
60	20241002	173900	126983438	525	525	525	525	0
61	20241002	173800	126983438	525	525	525	525	0
62	20241002	173700	126983438	525	525	525	525	16821
63	20241002	173600	126983438	525	525	525	525	0
64	20241002	173500	126983438	525	525	525	525	0
65	20241002	173400	126983438	525	525	525	525	0
66	20241002	173300	126983438	525	525	525	525	0
67	20241002	173200	126983438	525	525	525	525	0
68	20241002	173100	126983438	525	525	525	525	0
69	20241002	173000	126983438	525	525	525	525	0
70	20241002	172900	126983438	525	525	525	525	0
71	20241002	172800	126983438	525	525	525	525	0
72	20241002	172700	126983438	525	525	525	525	0
73	20241002	172600	126983438	525	525	525	525	0
74	20241002	172500	126983438	525	525	525	525	0
75	20241002	172400	126983438	525	525	525	525	0
76	20241002	172300	126983438	525	525	525	525	0
77	20241002	172200	126983438	525	525	525	525	0
78	20241002	172100	126983438	525	525	525	525	0
79	20241002	172000	126983438	525	525	525	525	0
80	20241002	171900	126983438	525	525	525	525	0
81	20241002	171800	126983438	525	525	525	525	0
82	20241002	171700	126983438	525	525	525	525	0
83	20241002	171600	126983438	525	525	525	525	0
84	20241002	171500	126983438	525	525	525	525	0
85	20241002	171400	126983438	525	525	525	525	0
86	20241002	171300	126983438	525	525	525	525	0
87	20241002	171200	126983438	525	525	525	525	0
88	20241002	171100	126983438	525	525	525	525	0
89	20241002	171000	126983438	525	525	525	525	0
90	20241002	170900	126983438	525	525	525	525	0
91	20241002	170800	126983438	525	525	525	525	0
92	20241002	170700	126983438	525	525	525	525	16821
93	20241002	170600	126983438	525	525	525	525	0
94	20241002	170500	126983438	525	525	525	525	0
95	20241002	170400	126983438	525	525	525	525	0
96	20241002	170300	126983438	525	525	525	525	0
97	20241002	170200	126983438	525	525	525	525	0
98	20241002	170100	126983438	525	525	525	525	0
99	20241002	170000	126983438	525	525	525	525	0
100	20241002	165900	126983438	525	525	525	525	0
101	20241002	165800	126983438	525	525	525	525	0
102	20241002	165700	126983438	525	525	525	525	0
103	20241002	165600	126983438	525	525	525	525	0
104	20241002	165500	126983438	525	525	525	525	0
105	20241002	165400	126983438	525	525	525	525	0
106	20241002	165300	126983438	525	525	525	525	0
107	20241002	165200	126983438	525	525	525	525	0
108	20241002	165100	126983438	525	525	525	525	0
109	20241002	165000	126983438	525	525	525	525	0
110	20241002	164900	126983438	525	525	525	525	0
111	20241002	164800	126983438	525	525	525	525	0
112	20241002	164700	126983438	525	525	525	525	0
113	20241002	164600	126983438	525	525	525	525	0
114	20241002	164500	126983438	525	525	525	525	0
115	20241002	164400	126983438	525	525	525	525	0
116	20241002	164300	126983438	525	525	525	525	0
117	20241002	164200	126983438	525	525	525	525	0
118	20241002	164100	126983438	525	525	525	525	0
119	20241002	164000	126983438	525	525	525	525	0
120	20241002	163900	126983438	525	525	525	525	0
121	20241002	163800	126983438	525	525	525	525	0
122	20241002	163700	126983438	525	525	525	525	16821
123	20241002	163600	126983438	525	525	525	525	0
124	20241002	163500	126983438	525	525	525	525	0
125	20241002	163400	126983438	525	525	525	525	0
126	20241002	163300	126983438	525	525	525	525	0
127	20241002	163200	126983438	525	525	525	525	0
128	20241002	163100	126983438	525	525	525	525	0
129	20241002	163000	126983438	525	525	525	525	0
130	20241002	162900	126983438	525	525	525	525	0
131	20241002	162800	126983438	525	525	525	525	0
132	20241002	162700	126983438	525	525	525	525	0
133	20241002	162600	126983438	525	525	525	525	0
134	20241002	162500	126983438	525	525	525	525	0
135	20241002	162400	126983438	525	525	525	525	0
136	20241002	162300	126983438	525	525	525	525	0
137	20241002	162200	126983438	525	525	525	525	0
138	20241002	162100	126983438	525	525	525	525	0
139	20241002	162000	126983438	525	525	525	525	0
140	20241002	161900	126983438	525	525	525	525	0
141	20241002	161800	126983438	525	525	525	525	0
142	20241002	161700	126983438	525	525	525	525	0
143	20241002	161600	126983438	525	525	525	525	0
144	20241002	161500	126983438	525	525	525	525	0
145	20241002	161400	126983438	525	525	525	525	0
146	20241002	161300	126983438	525	525	525	525	0
147	20241002	161200	126983438	525	525	525	525	0
148	20241002	161100	126983438	525	525	525	525	0
149	20241002	161000	126983438	525	525	525	525	0
150	20241002	160900	126983438	525	525	525	525	0
151	20241002	160800	126983438	525	525	525	525	0
152	20241002	160700	126983438	525	525	525	525	16821
153	20241002	160600	126983438	525	525	525	525	0
154	20241002	160500	126983438	525	525	525	525	0
155	20241002	160400	126983438	525	525	525	525	0
156	20241002	160300	126983438	525	525	525	525	0
157	20241002	160200	126983438	525	525	525	525	0
158	20241002	160100	126983438	525	525	525	525	0
159	20241002	160000	126983438	525	525	525	525	0
160	20241002	155900	126983438	525	525	525	525	0
161	20241002	155800	126983438	525	525	525	525	0
162	20241002	155700	126983438	525	525	525	525	0
163	20241002	155600	126983438	525	525	525	525	0
164	20241002	155500	126983438	525	525	525	525	0
165	20241002	155400	126983438	525	525	525	525	0
166	20241002	155300	126983438	525	525	525	525	0
167	20241002	155200	126983438	525	525	525	525	0
168	20241002	155100	126983438	525	525	525	525	0
169	20241002	155000	126983438	525	525	525	525	0
170	20241002	154900	126983438	525	525	525	525	0
171	20241002	154800	126983438	525	525	525	525	0
172	20241002	154700	126983438	525	525	525	525	0
173	20241002	154600	126983438	525	525	525	525	0
174	20241002	154500	126983438	525	525	525	525	0
175	20241002	154400	126983438	525	525	525	525	0
176	20241002	154300	126983438	525	525	525	525	0
177	20241002	154200	126983438	525	525	525	525	0
178	20241002	154100	126983438	525	525	525	525	0
179	20241002	154000	126983438	525	525	525	525	0
180	20241002	153900	126983438	525	525	525	525	0
181	20241002	153800	126983438	525	525	525	525	0
182	20241002	153700	126983438	525	525	525	525	16821
183	20241002	153600	126983438	525	525	525	525	0
184	20241002	153500	126983438	525	525	525	525	0
185	20241002	153400	126983438	525	525	525	525	0
186	20241002	153300	126983438	525	525	525	525	0
187	20241002	153200	126983438	525	525	525	525	0
188	20241002	153100	126983438	525	525	525	525	0
189	20241002	153000	126983438	525	525	525	525	16821
190	20241002	152900	118152413	526	526	526	526	0
191	20241002	152800	118152413	526	526	526	526	0
192	20241002	152700	118152413	526	526	526	526	0
193	20241002	152600	118152413	526	526	526	526	0
194	20241002	152500	118152413	526	526	526	526	0
195	20241002	152400	118152413	526	526	526	526	0
196	20241002	152300	118152413	526	526	526	526	0
197	20241002	152200	118152413	526	526	526	526	0
198	20241002	152100	118152413	526	526	526	526	0
199	20241002	152000	118152413	526	526	526	526	0
200	20241002	151900	118152413	526	528	528	526	4007
201	20241002	151800	116044728	528	529	529	528	3
202	20241002	151700	116043142	529	529	529	529	73
203	20241002	151600	116004525	527	527	527	526	3951
204	20241002	151500	113925411	528	528	528	528	0
205	20241002	151400	113925411	528	528	528	528	0
206	20241002	151300	113925411	528	528	528	528	1
207	20241002	151200	113924883	528	528	528	528	4
208	20241002	151100	113922771	527	527	527	527	2
209	20241002	151000	113921717	528	528	528	528	0
210	20241002	150900	113921717	528	528	528	528	562
211	20241002	150800	113624981	528	528	528	528	149
212	20241002	150700	113546309	527	527	527	527	2555
213	20241002	150600	112199824	528	528	528	528	4
214	20241002	150500	112197712	528	528	528	528	83
215	20241002	150400	112153888	528	528	528	528	4
216	20241002	150300	112151776	527	527	527	527	1669
217	20241002	150200	111272213	528	528	528	528	3
218	20241002	150100	111270629	527	527	527	527	0
219	20241002	150000	111270629	527	529	529	527	233
220	20241002	145900	111147814	529	529	529	529	0
221	20241002	145800	111147814	529	529	529	529	5
222	20241002	145700	111145169	527	527	527	527	0
223	20241002	145600	111145169	527	527	527	527	500
224	20241002	145500	110881669	528	528	528	528	113
225	20241002	145400	110822005	529	528	529	528	55
226	20241002	145300	110792961	528	528	528	528	6
227	20241002	145200	110789793	528	528	528	528	5
228	20241002	145100	110787153	527	527	527	527	767
229	20241002	145000	110382944	527	528	528	527	1956
230	20241002	144900	109352130	527	528	528	527	18
231	20241002	144800	109342640	528	528	528	528	0
232	20241002	144700	109342640	528	528	528	528	101
233	20241002	144600	109289312	527	527	527	527	0
234	20241002	144500	109289312	527	527	527	527	500
235	20241002	144400	109025812	528	528	528	528	0
236	20241002	144300	109025812	528	528	528	528	5
237	20241002	144200	109023172	528	527	528	527	132
238	20241002	144100	108953497	528	528	528	528	10
239	20241002	144000	108948217	529	529	529	529	0
240	20241002	143900	108948217	529	529	529	529	5
241	20241002	143800	108945572	529	529	529	529	77
242	20241002	143700	108904839	529	529	529	529	83
243	20241002	143600	108860932	528	531	531	528	253
244	20241002	143500	108727036	531	531	531	531	2
245	20241002	143400	108725974	531	531	531	531	4
246	20241002	143300	108723850	531	531	531	531	2
247	20241002	143200	108722788	531	531	531	531	6
248	20241002	143100	108719602	531	529	531	529	17
249	20241002	143000	108710599	531	531	531	530	23
250	20241002	142900	108698389	531	531	531	530	22
251	20241002	142800	108686710	531	528	531	528	203
252	20241002	142700	108579437	528	527	528	527	512
253	20241002	142600	108309604	528	527	528	527	54
254	20241002	142500	108281142	528	527	528	527	3195
255	20241002	142400	106597057	528	528	528	527	568
256	20241002	142300	106297653	528	528	528	528	45
257	20241002	142200	106273893	528	528	528	527	565
258	20241002	142100	105976073	529	529	529	529	0
259	20241002	142000	105976073	529	530	530	529	22
260	20241002	141900	105964433	530	530	530	528	24
261	20241002	141800	105951731	530	530	530	530	0
262	20241002	141700	105951731	530	530	530	530	5
263	20241002	141600	105949081	527	528	528	527	17
264	20241002	141500	105940113	530	530	530	530	6
265	20241002	141400	105936933	530	530	530	530	10
266	20241002	141300	105931633	530	530	530	530	0
267	20241002	141200	105931633	530	530	530	530	0
268	20241002	141100	105931633	530	530	530	530	1
269	20241002	141000	105931103	528	528	528	528	14
270	20241002	140900	105923711	530	530	530	530	7
271	20241002	140800	105920001	530	530	530	530	0
272	20241002	140700	105920001	530	530	530	530	0
273	20241002	140600	105920001	530	530	530	530	0
274	20241002	140500	105920001	530	530	530	530	505
275	20241002	140400	105652351	530	530	530	530	0
276	20241002	140300	105652351	530	530	530	530	0
277	20241002	140200	105652351	530	530	530	530	50
278	20241002	140100	105625851	530	530	530	530	0
279	20241002	140000	105625851	530	530	530	530	0
280	20241002	135900	105625851	530	530	530	530	4
281	20241002	135800	105623731	530	530	530	530	2
282	20241002	135700	105622671	530	530	530	530	1
283	20241002	135600	105622141	528	528	528	528	12
284	20241002	135500	105615805	530	530	530	530	3
285	20241002	135400	105614215	527	527	527	527	0
286	20241002	135300	105614215	527	530	530	527	5826
287	20241002	135200	102535640	530	530	530	530	0
288	20241002	135100	102535640	530	530	530	530	7
289	20241002	135000	102531930	530	530	530	530	0
290	20241002	134900	102531930	530	530	530	530	0
291	20241002	134800	102531930	530	530	530	530	0
292	20241002	134700	102531930	530	530	530	530	0
293	20241002	134600	102531930	530	530	530	530	3
294	20241002	134500	102530340	530	530	530	530	1
295	20241002	134400	102529810	530	530	530	529	7101
296	20241002	134300	98772057	531	531	531	531	2
297	20241002	134200	98770995	531	531	531	531	1
298	20241002	134100	98770464	530	530	530	530	33
299	20241002	134000	98752974	529	529	529	529	1955
300	20241002	133900	97718779	529	529	529	529	0
301	20241002	133800	97718779	529	529	529	529	0
302	20241002	133700	97718779	529	529	529	529	1
303	20241002	133600	97718250	529	529	529	529	0
304	20241002	133500	97718250	529	529	529	529	0
305	20241002	133400	97718250	529	532	532	529	1247
306	20241002	133300	97058097	532	532	532	532	8
307	20241002	133200	97053841	532	532	532	532	3
308	20241002	133100	97052245	532	532	532	531	359
309	20241002	133000	96861259	532	532	532	532	12
310	20241002	132900	96854875	532	532	532	532	0
311	20241002	132800	96854875	532	532	532	532	4
312	20241002	132700	96852747	532	532	532	531	10
313	20241002	132600	96847430	532	531	532	531	5
314	20241002	132500	96844772	532	532	532	530	269
315	20241002	132400	96702155	532	532	532	532	7
316	20241002	132300	96698431	532	532	532	532	13
317	20241002	132200	96691515	532	532	532	532	9
318	20241002	132100	96686727	530	530	530	530	0
319	20241002	132000	96686727	530	530	530	530	0
320	20241002	131900	96686727	530	532	532	530	1323
321	20241002	131800	95985533	532	532	532	532	7
322	20241002	131700	95981809	532	532	532	532	0
323	20241002	131600	95981809	532	532	532	532	0
324	20241002	131500	95981809	532	532	532	532	0
325	20241002	131400	95981809	532	532	532	532	0
326	20241002	131300	95981809	532	532	532	532	0
327	20241002	131200	95981809	532	532	532	532	822
328	20241002	131100	95544505	532	532	532	532	1
329	20241002	131000	95543973	532	532	532	532	0
330	20241002	130900	95543973	532	532	532	532	0
331	20241002	130800	95543973	532	532	532	532	0
332	20241002	130700	95543973	532	532	532	532	0
333	20241002	130600	95543973	532	532	532	532	0
334	20241002	130500	95543973	532	532	532	532	0
335	20241002	130400	95543973	532	532	532	532	0
336	20241002	130300	95543973	532	532	532	532	0
337	20241002	130200	95543973	532	532	532	532	3028
338	20241002	130100	93933077	532	532	532	532	3
339	20241002	130000	93931481	530	530	530	530	14
340	20241002	125900	93924061	532	532	532	532	5
341	20241002	125800	93921401	532	532	532	532	0
342	20241002	125700	93921401	532	531	532	529	72
343	20241002	125600	93883266	532	532	532	532	8
344	20241002	125500	93879010	531	530	531	530	10008
345	20241002	125400	88570630	530	530	530	530	109
346	20241002	125300	88512860	530	530	530	530	5
347	20241002	125200	88510210	530	530	530	530	2
348	20241002	125100	88509150	530	530	530	530	0
349	20241002	125000	88509150	530	530	530	530	0
350	20241002	124900	88509150	530	530	530	530	60
351	20241002	124800	88477350	529	529	529	529	135
352	20241002	124700	88405935	530	530	530	530	5
353	20241002	124600	88403285	530	530	530	530	5
354	20241002	124500	88400635	530	530	530	530	0
355	20241002	124400	88400635	530	530	530	530	0
356	20241002	124300	88400635	530	530	530	530	7
357	20241002	124200	88396925	530	530	530	530	0
358	20241002	124100	88396925	530	530	530	530	3
359	20241002	124000	88395335	530	530	530	530	0
360	20241002	123900	88395335	530	530	530	530	0
361	20241002	123800	88395335	530	530	530	530	56
362	20241002	123700	88365655	530	530	530	530	2
363	20241002	123600	88364595	530	530	530	530	50
364	20241002	123500	88338095	530	530	530	530	2
365	20241002	123400	88337035	530	530	530	530	1001
366	20241002	123300	87806505	530	530	530	530	0
367	20241002	123200	87806505	530	529	530	529	11
368	20241002	123100	87800685	530	530	530	530	0
369	20241002	123000	87800685	530	530	530	530	0
370	20241002	122900	87800685	530	530	530	530	0
371	20241002	122800	87800685	530	530	530	530	0
372	20241002	122700	87800685	530	530	530	530	0
373	20241002	122600	87800685	530	530	530	530	0
374	20241002	122500	87800685	530	530	530	530	0
375	20241002	122400	87800685	530	530	530	530	0
376	20241002	122300	87800685	530	530	530	530	100
377	20241002	122200	87747685	530	530	530	530	0
378	20241002	122100	87747685	530	530	530	530	1
379	20241002	122000	87747155	530	530	530	530	0
380	20241002	121900	87747155	530	530	530	530	0
381	20241002	121800	87747155	530	530	530	530	0
382	20241002	121700	87747155	530	530	530	530	0
383	20241002	121600	87747155	530	530	530	530	170
384	20241002	121500	87657055	530	530	530	530	7
385	20241002	121400	87653345	530	530	530	530	0
386	20241002	121300	87653345	530	530	530	530	11
387	20241002	121200	87647515	530	530	530	530	8
388	20241002	121100	87643275	530	530	530	530	0
389	20241002	121000	87643275	530	530	530	530	0
390	20241002	120900	87643275	530	530	530	530	0
391	20241002	120800	87643275	530	530	530	530	0
392	20241002	120700	87643275	530	530	530	530	3
393	20241002	120600	87641685	530	530	530	530	0
394	20241002	120500	87641685	530	530	530	530	0
395	20241002	120400	87641685	530	530	530	530	0
396	20241002	120300	87641685	530	530	530	530	0
397	20241002	120200	87641685	530	530	530	530	8
398	20241002	120100	87637445	530	530	530	530	11
399	20241002	120000	87631615	530	530	530	530	22
400	20241002	115900	87619955	530	530	530	530	7
401	20241002	115800	87616245	530	530	530	530	11
402	20241002	115700	87610415	530	530	530	530	7
403	20241002	115600	87606705	530	528	530	528	251
404	20241002	115500	87474165	530	530	530	530	2
405	20241002	115400	87473105	530	530	530	530	11
406	20241002	115300	87467275	530	530	530	530	1
407	20241002	115200	87466745	528	528	528	528	13
408	20241002	115100	87459881	530	530	530	530	3
409	20241002	115000	87458291	530	530	530	530	3
410	20241002	114900	87456701	530	530	530	530	0
411	20241002	114800	87456701	530	530	530	530	0
412	20241002	114700	87456701	530	530	530	530	0
413	20241002	114600	87456701	530	530	530	530	3
414	20241002	114500	87455111	530	530	530	530	0
415	20241002	114400	87455111	530	530	530	530	0
416	20241002	114300	87455111	530	530	530	530	0
417	20241002	114200	87455111	530	530	530	530	0
418	20241002	114100	87455111	530	530	530	530	0
419	20241002	114000	87455111	530	530	530	530	0
420	20241002	113900	87455111	530	530	530	530	0
421	20241002	113800	87455111	530	528	530	528	73
422	20241002	113700	87416559	530	530	530	530	0
423	20241002	113600	87416559	530	530	530	530	0
424	20241002	113500	87416559	530	530	530	530	0
425	20241002	113400	87416559	530	530	530	530	500
426	20241002	113300	87151559	530	530	530	530	0
427	20241002	113200	87151559	530	530	530	530	0
428	20241002	113100	87151559	530	530	530	530	0
429	20241002	113000	87151559	530	530	530	530	0
430	20241002	112900	87151559	530	530	530	530	0
431	20241002	112800	87151559	530	530	530	530	59
432	20241002	112700	87120289	530	530	530	530	6
433	20241002	112600	87117109	530	530	530	530	3
434	20241002	112500	87115519	530	530	530	530	0
435	20241002	112400	87115519	530	530	530	530	0
436	20241002	112300	87115519	530	529	530	529	10969
437	20241002	112200	81311382	528	528	528	528	298
438	20241002	112100	81154038	527	527	527	527	0
439	20241002	112000	81154038	527	527	527	527	0
440	20241002	111900	81154038	527	527	527	527	0
441	20241002	111800	81154038	527	527	527	527	0
442	20241002	111700	81154038	527	527	527	527	0
443	20241002	111600	81154038	527	527	527	527	0
444	20241002	111500	81154038	527	527	527	527	0
445	20241002	111400	81154038	527	527	527	527	0
446	20241002	111300	81154038	527	527	527	527	0
447	20241002	111200	81154038	527	527	527	527	0
448	20241002	111100	81154038	527	527	527	527	0
449	20241002	111000	81154038	527	527	527	527	0
450	20241002	110900	81154038	527	527	527	527	0
451	20241002	110800	81154038	527	527	527	527	0
452	20241002	110700	81154038	527	527	527	527	0
453	20241002	110600	81154038	527	527	527	527	1721
454	20241002	110500	80247071	527	526	527	526	2953
455	20241002	110400	78693593	527	527	527	527	5565
456	20241002	110300	75760838	528	528	528	528	0
457	20241002	110200	75760838	528	528	528	528	29
458	20241002	110100	75745526	528	528	528	528	0
459	20241002	110000	75745526	528	528	528	528	15
460	20241002	105900	75737606	528	528	528	528	0
461	20241002	105800	75737606	528	528	528	528	10
462	20241002	105700	75732326	528	528	528	528	0
463	20241002	105600	75732326	528	528	528	527	36
464	20241002	105500	75713332	528	528	528	528	1
465	20241002	105400	75712804	528	528	528	527	7021
466	20241002	105300	72012726	528	527	528	527	61
467	20241002	105200	71980573	528	528	528	528	17
468	20241002	105100	71971597	528	528	528	528	0
469	20241002	105000	71971597	528	528	528	528	0
470	20241002	104900	71971597	528	528	528	528	5
471	20241002	104800	71968957	527	527	527	527	5
472	20241002	104700	71966322	528	528	528	528	0
473	20241002	104600	71966322	528	528	528	528	0
474	20241002	104500	71966322	528	528	528	528	3
475	20241002	104400	71964738	528	528	528	528	1
476	20241002	104300	71964210	526	526	526	526	0
477	20241002	104200	71964210	526	527	528	526	2164
478	20241002	104100	70825639	528	527	528	527	10
479	20241002	104000	70820367	528	528	528	528	2
480	20241002	103900	70819311	528	528	528	528	0
481	20241002	103800	70819311	528	528	528	528	8
482	20241002	103700	70815087	528	528	528	528	0
483	20241002	103600	70815087	528	528	528	528	7
484	20241002	103500	70811391	528	528	528	528	198
485	20241002	103400	70706847	528	528	528	527	25
486	20241002	103300	70693648	528	528	528	528	0
487	20241002	103200	70693648	528	527	528	526	4085
488	20241002	103100	68543946	528	528	528	526	213
489	20241002	103000	68431491	527	527	527	527	298
490	20241002	102900	68274445	527	527	527	527	23
491	20241002	102800	68262324	527	527	527	527	458
492	20241002	102700	68020958	527	527	527	527	119
493	20241002	102600	67958245	526	527	527	526	261
494	20241002	102500	67820713	527	527	527	527	938
495	20241002	102400	67326387	528	527	528	527	934
496	20241002	102300	66834166	527	528	528	527	34
497	20241002	102200	66816239	528	528	528	528	5
498	20241002	102100	66813599	528	527	528	527	74
499	20241002	102000	66774543	528	528	528	528	12
500	20241002	101900	66768207	528	528	528	528	6
501	20241002	101800	66765039	528	528	528	528	12
502	20241002	101700	66758703	528	528	528	528	0
503	20241002	101600	66758703	528	528	528	528	0
504	20241002	101500	66758703	528	528	528	528	8
505	20241002	101400	66754479	528	528	528	528	0
506	20241002	101300	66754479	528	528	528	528	0
507	20241002	101200	66754479	528	528	528	528	7
508	20241002	101100	66750783	528	528	528	527	106
509	20241002	101000	66694915	528	528	528	528	5
510	20241002	100900	66692275	528	528	528	528	6
511	20241002	100800	66689107	528	528	528	528	5
512	20241002	100700	66686467	527	527	528	527	51
513	20241002	100600	66659563	528	528	528	527	135
514	20241002	100500	66588293	528	528	528	527	831
515	20241002	100400	66150332	528	528	528	528	19
516	20241002	100300	66140300	528	528	528	528	15
517	20241002	100200	66132380	528	529	529	528	14
518	20241002	100100	66124976	529	529	529	529	14
519	20241002	100000	66117570	527	528	528	527	1408
520	20241002	095900	65374392	528	528	528	528	80
521	20241002	095800	65332152	527	527	527	527	3256
522	20241002	095700	63616240	529	529	529	529	0
523	20241002	095600	63616240	529	529	529	529	6
524	20241002	095500	63613066	529	529	529	529	10
525	20241002	095400	63607776	527	527	527	527	15
526	20241002	095300	63599871	527	527	527	527	0
527	20241002	095200	63599871	527	527	527	527	0
528	20241002	095100	63599871	527	527	527	527	0
529	20241002	095000	63599871	527	527	527	527	420
530	20241002	094900	63378531	528	528	528	528	20
531	20241002	094800	63367971	528	527	528	527	516
532	20241002	094700	63095803	527	527	527	527	587
533	20241002	094600	62786454	529	529	529	529	0
534	20241002	094500	62786454	529	529	529	529	0
535	20241002	094400	62786454	529	529	529	529	4
536	20241002	094300	62784338	529	529	529	529	2
537	20241002	094200	62783280	529	529	529	529	0
538	20241002	094100	62783280	529	529	529	529	1
539	20241002	094000	62782751	529	527	529	527	38
540	20241002	093900	62762691	527	527	527	527	795
541	20241002	093800	62343726	527	529	529	527	630
542	20241002	093700	62011656	529	529	529	529	7
543	20241002	093600	62007953	529	529	529	529	10
544	20241002	093500	62002663	528	528	528	528	2034
545	20241002	093400	60928711	528	528	528	528	69
546	20241002	093300	60892279	528	526	528	526	12
547	20241002	093200	60885963	526	528	528	526	7215
548	20241002	093100	57085914	529	530	530	529	19
549	20241002	093000	57075862	530	530	530	530	20
550	20241002	092900	57065262	527	530	531	527	4029
551	20241002	092800	54937061	532	532	532	532	0
552	20241002	092700	54937061	532	530	532	530	1732
553	20241002	092600	54019075	530	532	532	530	4510
554	20241002	092500	51624275	532	532	532	532	2
555	20241002	092400	51623211	530	531	531	530	142
556	20241002	092300	51547906	531	531	531	531	199
557	20241002	092200	51442237	532	532	532	532	826
558	20241002	092100	51002805	532	532	532	532	3
559	20241002	092000	51001209	532	532	532	532	2
560	20241002	091900	51000145	531	531	531	530	8390
561	20241002	091800	46550868	531	531	531	531	900
562	20241002	091700	46072968	533	534	534	533	101
563	20241002	091600	46019134	533	534	534	531	14826
564	20241002	091500	38122713	533	534	534	533	4537
565	20241002	091400	35704477	533	534	534	533	4667
566	20241002	091300	33216861	535	535	535	535	153
567	20241002	091200	33135006	535	535	535	535	2
568	20241002	091100	33133936	535	535	535	535	6
569	20241002	091000	33130726	533	532	533	532	1007
570	20241002	090900	32594002	535	534	535	534	2642
571	20241002	090800	31181952	534	532	534	532	11495
572	20241002	090700	25066610	534	531	534	531	691
573	20241002	090600	24698900	531	531	531	531	2000
574	20241002	090500	23636900	532	532	532	530	3652
575	20241002	090400	21694154	532	532	532	530	6105
576	20241002	090300	18453419	532	533	535	532	1035
577	20241002	090200	17901896	533	535	537	533	812
578	20241002	090100	17467839	536	540	540	536	7855
579	20241002	090000	13244761	539	539	544	539	23530