KissMeData/044180/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	192900	29714102	469	469	469	469	300
3	20241011	192800	29714102	469	469	469	469	0
4	20241011	192700	29714102	469	469	469	469	0
5	20241011	192600	29714102	469	469	469	469	0
6	20241011	192500	29714102	469	469	469	469	0
7	20241011	192400	29714102	469	469	469	469	0
8	20241011	192300	29714102	469	469	469	469	0
9	20241011	192200	29714102	469	469	469	469	0
10	20241011	192100	29714102	469	469	469	469	0
11	20241011	192000	29714102	469	469	469	469	0
12	20241011	191900	29714102	469	469	469	469	0
13	20241011	191800	29714102	469	469	469	469	0
14	20241011	191700	29714102	469	469	469	469	0
15	20241011	191600	29714102	469	469	469	469	0
16	20241011	191500	29714102	469	469	469	469	0
17	20241011	191400	29714102	469	469	469	469	0
18	20241011	191300	29714102	469	469	469	469	0
19	20241011	191200	29714102	469	469	469	469	0
20	20241011	191100	29714102	469	469	469	469	0
21	20241011	191000	29714102	469	469	469	469	0
22	20241011	190900	29714102	469	469	469	469	0
23	20241011	190800	29714102	469	469	469	469	0
24	20241011	190700	29714102	469	469	469	469	0
25	20241011	190600	29714102	469	469	469	469	0
26	20241011	190500	29714102	469	469	469	469	0
27	20241011	190400	29714102	469	469	469	469	0
28	20241011	190300	29714102	469	469	469	469	0
29	20241011	190200	29714102	469	469	469	469	0
30	20241011	190100	29714102	469	469	469	469	0
31	20241011	190000	29714102	469	469	469	469	0
32	20241011	185900	29714102	469	469	469	469	300
33	20241011	185800	29714102	469	469	469	469	0
34	20241011	185700	29714102	469	469	469	469	0
35	20241011	185600	29714102	469	469	469	469	0
36	20241011	185500	29714102	469	469	469	469	0
37	20241011	185400	29714102	469	469	469	469	0
38	20241011	185300	29714102	469	469	469	469	0
39	20241011	185200	29714102	469	469	469	469	0
40	20241011	185100	29714102	469	469	469	469	0
41	20241011	185000	29714102	469	469	469	469	0
42	20241011	184900	29714102	469	469	469	469	0
43	20241011	184800	29714102	469	469	469	469	0
44	20241011	184700	29714102	469	469	469	469	0
45	20241011	184600	29714102	469	469	469	469	0
46	20241011	184500	29714102	469	469	469	469	0
47	20241011	184400	29714102	469	469	469	469	0
48	20241011	184300	29714102	469	469	469	469	0
49	20241011	184200	29714102	469	469	469	469	0
50	20241011	184100	29714102	469	469	469	469	0
51	20241011	184000	29714102	469	469	469	469	0
52	20241011	183900	29714102	469	469	469	469	0
53	20241011	183800	29714102	469	469	469	469	0
54	20241011	183700	29714102	469	469	469	469	0
55	20241011	183600	29714102	469	469	469	469	0
56	20241011	183500	29714102	469	469	469	469	0
57	20241011	183400	29714102	469	469	469	469	0
58	20241011	183300	29714102	469	469	469	469	0
59	20241011	183200	29714102	469	469	469	469	0
60	20241011	183100	29714102	469	469	469	469	0
61	20241011	183000	29714102	469	469	469	469	0
62	20241011	182900	29714102	469	469	469	469	300
63	20241011	182800	29714102	469	469	469	469	0
64	20241011	182700	29714102	469	469	469	469	0
65	20241011	182600	29714102	469	469	469	469	0
66	20241011	182500	29714102	469	469	469	469	0
67	20241011	182400	29714102	469	469	469	469	0
68	20241011	182300	29714102	469	469	469	469	0
69	20241011	182200	29714102	469	469	469	469	0
70	20241011	182100	29714102	469	469	469	469	0
71	20241011	182000	29714102	469	469	469	469	0
72	20241011	181900	29714102	469	469	469	469	0
73	20241011	181800	29714102	469	469	469	469	0
74	20241011	181700	29714102	469	469	469	469	0
75	20241011	181600	29714102	469	469	469	469	0
76	20241011	181500	29714102	469	469	469	469	0
77	20241011	181400	29714102	469	469	469	469	0
78	20241011	181300	29714102	469	469	469	469	0
79	20241011	181200	29714102	469	469	469	469	0
80	20241011	181100	29714102	469	469	469	469	0
81	20241011	181000	29714102	469	469	469	469	0
82	20241011	180900	29714102	469	469	469	469	0
83	20241011	180800	29714102	469	469	469	469	0
84	20241011	180700	29714102	469	469	469	469	0
85	20241011	180600	29714102	469	469	469	469	0
86	20241011	180500	29714102	469	469	469	469	0
87	20241011	180400	29714102	469	469	469	469	0
88	20241011	180300	29714102	469	469	469	469	0
89	20241011	180200	29714102	469	469	469	469	0
90	20241011	180100	29714102	469	469	469	469	0
91	20241011	180000	29714102	469	469	469	469	0
92	20241011	175900	29714102	469	469	469	469	300
93	20241011	175800	29714102	469	469	469	469	0
94	20241011	175700	29714102	469	469	469	469	0
95	20241011	175600	29714102	469	469	469	469	0
96	20241011	175500	29714102	469	469	469	469	0
97	20241011	175400	29714102	469	469	469	469	0
98	20241011	175300	29714102	469	469	469	469	0
99	20241011	175200	29714102	469	469	469	469	0
100	20241011	175100	29714102	469	469	469	469	0
101	20241011	175000	29714102	469	469	469	469	0
102	20241011	174900	29714102	469	469	469	469	0
103	20241011	174800	29714102	469	469	469	469	0
104	20241011	174700	29714102	469	469	469	469	0
105	20241011	174600	29714102	469	469	469	469	0
106	20241011	174500	29714102	469	469	469	469	0
107	20241011	174400	29714102	469	469	469	469	0
108	20241011	174300	29714102	469	469	469	469	0
109	20241011	174200	29714102	469	469	469	469	0
110	20241011	174100	29714102	469	469	469	469	0
111	20241011	174000	29714102	469	469	469	469	0
112	20241011	173900	29714102	469	469	469	469	0
113	20241011	173800	29714102	469	469	469	469	0
114	20241011	173700	29714102	469	469	469	469	0
115	20241011	173600	29714102	469	469	469	469	0
116	20241011	173500	29714102	469	469	469	469	0
117	20241011	173400	29714102	469	469	469	469	0
118	20241011	173300	29714102	469	469	469	469	0
119	20241011	173200	29714102	469	469	469	469	0
120	20241011	173100	29714102	469	469	469	469	0
121	20241011	173000	29714102	469	469	469	469	0
122	20241011	172900	29714102	469	469	469	469	300
123	20241011	172800	29714102	469	469	469	469	0
124	20241011	172700	29714102	469	469	469	469	0
125	20241011	172600	29714102	469	469	469	469	0
126	20241011	172500	29714102	469	469	469	469	0
127	20241011	172400	29714102	469	469	469	469	0
128	20241011	172300	29714102	469	469	469	469	0
129	20241011	172200	29714102	469	469	469	469	0
130	20241011	172100	29714102	469	469	469	469	0
131	20241011	172000	29714102	469	469	469	469	0
132	20241011	171900	29714102	469	469	469	469	0
133	20241011	171800	29714102	469	469	469	469	0
134	20241011	171700	29714102	469	469	469	469	0
135	20241011	171600	29714102	469	469	469	469	0
136	20241011	171500	29714102	469	469	469	469	0
137	20241011	171400	29714102	469	469	469	469	0
138	20241011	171300	29714102	469	469	469	469	0
139	20241011	171200	29714102	469	469	469	469	0
140	20241011	171100	29714102	469	469	469	469	0
141	20241011	171000	29714102	469	469	469	469	0
142	20241011	170900	29714102	469	469	469	469	0
143	20241011	170800	29714102	469	469	469	469	0
144	20241011	170700	29714102	469	469	469	469	0
145	20241011	170600	29714102	469	469	469	469	0
146	20241011	170500	29714102	469	469	469	469	0
147	20241011	170400	29714102	469	469	469	469	0
148	20241011	170300	29714102	469	469	469	469	0
149	20241011	170200	29714102	469	469	469	469	0
150	20241011	170100	29714102	469	469	469	469	0
151	20241011	170000	29714102	469	469	469	469	0
152	20241011	165900	29714102	469	469	469	469	300
153	20241011	165800	29714102	469	469	469	469	0
154	20241011	165700	29714102	469	469	469	469	0
155	20241011	165600	29714102	469	469	469	469	0
156	20241011	165500	29714102	469	469	469	469	0
157	20241011	165400	29714102	469	469	469	469	0
158	20241011	165300	29714102	469	469	469	469	0
159	20241011	165200	29714102	469	469	469	469	0
160	20241011	165100	29714102	469	469	469	469	0
161	20241011	165000	29714102	469	469	469	469	0
162	20241011	164900	29714102	469	469	469	469	0
163	20241011	164800	29714102	469	469	469	469	0
164	20241011	164700	29714102	469	469	469	469	0
165	20241011	164600	29714102	469	469	469	469	0
166	20241011	164500	29714102	469	469	469	469	0
167	20241011	164400	29714102	469	469	469	469	0
168	20241011	164300	29714102	469	469	469	469	0
169	20241011	164200	29714102	469	469	469	469	0
170	20241011	164100	29714102	469	469	469	469	0
171	20241011	164000	29714102	469	469	469	469	0
172	20241011	163900	29714102	469	469	469	469	0
173	20241011	163800	29714102	469	469	469	469	0
174	20241011	163700	29714102	469	469	469	469	0
175	20241011	163600	29714102	469	469	469	469	0
176	20241011	163500	29714102	469	469	469	469	0
177	20241011	163400	29714102	469	469	469	469	0
178	20241011	163300	29714102	469	469	469	469	0
179	20241011	163200	29714102	469	469	469	469	0
180	20241011	163100	29714102	469	469	469	469	0
181	20241011	163000	29714102	469	469	469	469	0
182	20241011	162900	29714102	469	469	469	469	300
183	20241011	162800	29714102	469	469	469	469	0
184	20241011	162700	29714102	469	469	469	469	0
185	20241011	162600	29714102	469	469	469	469	0
186	20241011	162500	29714102	469	469	469	469	0
187	20241011	162400	29714102	469	469	469	469	0
188	20241011	162300	29714102	469	469	469	469	0
189	20241011	162200	29714102	469	469	469	469	0
190	20241011	162100	29714102	469	469	469	469	0
191	20241011	162000	29714102	469	469	469	469	0
192	20241011	161900	29714102	469	469	469	469	0
193	20241011	161800	29714102	469	469	469	469	0
194	20241011	161700	29714102	469	469	469	469	0
195	20241011	161600	29714102	469	469	469	469	0
196	20241011	161500	29714102	469	469	469	469	0
197	20241011	161400	29714102	469	469	469	469	0
198	20241011	161300	29714102	469	469	469	469	0
199	20241011	161200	29714102	469	469	469	469	0
200	20241011	161100	29714102	469	469	469	469	0
201	20241011	161000	29714102	469	469	469	469	0
202	20241011	160900	29714102	469	469	469	469	0
203	20241011	160800	29714102	469	469	469	469	0
204	20241011	160700	29714102	469	469	469	469	0
205	20241011	160600	29714102	469	469	469	469	0
206	20241011	160500	29714102	469	469	469	469	0
207	20241011	160400	29714102	469	469	469	469	0
208	20241011	160300	29714102	469	469	469	469	0
209	20241011	160200	29714102	469	469	469	469	0
210	20241011	160100	29714102	469	469	469	469	0
211	20241011	160000	29714102	469	469	469	469	0
212	20241011	155900	29714102	469	469	469	469	300
213	20241011	155800	29714102	469	469	469	469	0
214	20241011	155700	29714102	469	469	469	469	0
215	20241011	155600	29714102	469	469	469	469	0
216	20241011	155500	29714102	469	469	469	469	0
217	20241011	155400	29714102	469	469	469	469	0
218	20241011	155300	29714102	469	469	469	469	0
219	20241011	155200	29714102	469	469	469	469	0
220	20241011	155100	29714102	469	469	469	469	0
221	20241011	155000	29714102	469	469	469	469	0
222	20241011	154900	29714102	469	469	469	469	0
223	20241011	154800	29714102	469	469	469	469	0
224	20241011	154700	29714102	469	469	469	469	0
225	20241011	154600	29714102	469	469	469	469	0
226	20241011	154500	29714102	469	469	469	469	0
227	20241011	154400	29714102	469	469	469	469	0
228	20241011	154300	29714102	469	469	469	469	0
229	20241011	154200	29714102	469	469	469	469	0
230	20241011	154100	29714102	469	469	469	469	0
231	20241011	154000	29714102	469	469	469	469	0
232	20241011	153900	29714102	469	469	469	469	0
233	20241011	153800	29714102	469	469	469	469	0
234	20241011	153700	29714102	469	469	469	469	0
235	20241011	153600	29714102	469	469	469	469	0
236	20241011	153500	29714102	469	469	469	469	0
237	20241011	153400	29714102	469	469	469	469	0
238	20241011	153300	29714102	469	469	469	469	0
239	20241011	153200	29714102	469	469	469	469	0
240	20241011	153100	29714102	469	469	469	469	0
241	20241011	153000	29714102	469	469	469	469	300
242	20241011	152900	29573402	471	471	471	471	0
243	20241011	152800	29573402	471	471	471	471	0
244	20241011	152700	29573402	471	471	471	471	0
245	20241011	152600	29573402	471	471	471	471	0
246	20241011	152500	29573402	471	471	471	471	0
247	20241011	152400	29573402	471	471	471	471	0
248	20241011	152300	29573402	471	471	471	471	0
249	20241011	152200	29573402	471	471	471	471	0
250	20241011	152100	29573402	471	471	471	471	0
251	20241011	152000	29573402	471	471	471	471	0
252	20241011	151900	29573402	471	471	471	471	2
253	20241011	151800	29572460	467	469	469	466	5047
254	20241011	151700	27214540	468	468	468	468	3
255	20241011	151600	27213136	469	469	469	469	0
256	20241011	151500	27213136	469	469	469	469	460
257	20241011	151400	26997396	470	471	471	470	512
258	20241011	151300	26756755	473	473	473	473	0
259	20241011	151200	26756755	473	473	473	473	0
260	20241011	151100	26756755	473	473	473	473	26
261	20241011	151000	26744457	472	472	472	472	8
262	20241011	150900	26740681	473	473	473	473	0
263	20241011	150800	26740681	473	473	473	473	0
264	20241011	150700	26740681	473	473	473	473	0
265	20241011	150600	26740681	473	473	473	473	0
266	20241011	150500	26740681	473	473	473	473	0
267	20241011	150400	26740681	473	473	473	473	0
268	20241011	150300	26740681	473	473	473	473	0
269	20241011	150200	26740681	473	473	473	473	0
270	20241011	150100	26740681	473	473	473	473	364
271	20241011	150000	26568509	473	473	473	473	0
272	20241011	145900	26568509	473	473	473	473	0
273	20241011	145800	26568509	473	473	473	473	0
274	20241011	145700	26568509	473	473	473	473	0
275	20241011	145600	26568509	473	473	473	473	0
276	20241011	145500	26568509	473	473	473	473	0
277	20241011	145400	26568509	473	473	473	473	0
278	20241011	145300	26568509	473	473	473	473	0
279	20241011	145200	26568509	473	473	473	473	0
280	20241011	145100	26568509	473	473	473	473	0
281	20241011	145000	26568509	473	473	473	473	0
282	20241011	144900	26568509	473	473	473	473	0
283	20241011	144800	26568509	473	473	473	473	0
284	20241011	144700	26568509	473	473	473	473	0
285	20241011	144600	26568509	473	473	473	473	0
286	20241011	144500	26568509	473	473	473	473	0
287	20241011	144400	26568509	473	473	473	473	0
288	20241011	144300	26568509	473	473	473	473	0
289	20241011	144200	26568509	473	473	473	473	0
290	20241011	144100	26568509	473	473	473	473	0
291	20241011	144000	26568509	473	473	473	473	0
292	20241011	143900	26568509	473	473	473	473	0
293	20241011	143800	26568509	473	473	473	473	2
294	20241011	143700	26567563	474	474	474	474	0
295	20241011	143600	26567563	474	474	474	474	10
296	20241011	143500	26562823	474	474	474	474	0
297	20241011	143400	26562823	474	474	474	474	0
298	20241011	143300	26562823	474	474	474	474	0
299	20241011	143200	26562823	474	474	474	474	0
300	20241011	143100	26562823	474	474	474	474	0
301	20241011	143000	26562823	474	474	474	474	0
302	20241011	142900	26562823	474	474	474	474	0
303	20241011	142800	26562823	474	474	474	474	0
304	20241011	142700	26562823	474	474	474	474	9
305	20241011	142600	26558557	474	474	474	474	0
306	20241011	142500	26558557	474	474	474	474	0
307	20241011	142400	26558557	474	474	474	474	0
308	20241011	142300	26558557	474	474	474	474	0
309	20241011	142200	26558557	474	474	474	474	0
310	20241011	142100	26558557	474	474	474	474	0
311	20241011	142000	26558557	474	474	474	474	0
312	20241011	141900	26558557	474	474	474	474	0
313	20241011	141800	26558557	474	474	474	474	0
314	20241011	141700	26558557	474	474	474	474	0
315	20241011	141600	26558557	474	474	474	474	0
316	20241011	141500	26558557	474	474	474	474	0
317	20241011	141400	26558557	474	474	474	474	0
318	20241011	141300	26558557	474	474	474	474	0
319	20241011	141200	26558557	474	474	474	474	0
320	20241011	141100	26558557	474	474	474	474	0
321	20241011	141000	26558557	474	474	474	474	0
322	20241011	140900	26558557	474	474	474	474	1579
323	20241011	140800	25810111	474	474	474	474	0
324	20241011	140700	25810111	474	474	474	474	0
325	20241011	140600	25810111	474	474	474	474	0
326	20241011	140500	25810111	474	474	474	474	0
327	20241011	140400	25810111	474	474	474	474	0
328	20241011	140300	25810111	474	474	474	474	0
329	20241011	140200	25810111	474	474	474	474	0
330	20241011	140100	25810111	474	474	474	474	0
331	20241011	140000	25810111	474	474	474	474	0
332	20241011	135900	25810111	474	474	474	474	0
333	20241011	135800	25810111	474	474	474	474	0
334	20241011	135700	25810111	474	474	474	474	358
335	20241011	135600	25640419	480	480	480	480	0
336	20241011	135500	25640419	480	482	482	480	1834
337	20241011	135400	24759985	482	479	482	479	3179
338	20241011	135300	23234483	478	476	478	476	2289
339	20241011	135200	22142430	476	476	476	476	1447
340	20241011	135100	21453658	476	476	476	476	0
341	20241011	135000	21453658	476	476	476	476	1
342	20241011	134900	21453182	476	476	476	476	0
343	20241011	134800	21453182	476	476	476	476	1
344	20241011	134700	21452706	476	475	476	475	906
345	20241011	134600	21022355	475	474	475	474	1166
346	20241011	134500	20469571	474	474	474	474	0
347	20241011	134400	20469571	474	474	474	474	0
348	20241011	134300	20469571	474	474	474	474	0
349	20241011	134200	20469571	474	474	474	474	100
350	20241011	134100	20422171	474	474	474	474	0
351	20241011	134000	20422171	474	474	474	474	0
352	20241011	133900	20422171	474	474	474	474	0
353	20241011	133800	20422171	474	474	474	474	0
354	20241011	133700	20422171	474	474	474	474	0
355	20241011	133600	20422171	474	472	474	472	1519
356	20241011	133500	19703702	472	472	472	472	0
357	20241011	133400	19703702	472	472	472	472	0
358	20241011	133300	19703702	472	472	472	472	0
359	20241011	133200	19703702	472	472	472	472	0
360	20241011	133100	19703702	472	472	472	472	1
361	20241011	133000	19703230	471	471	471	471	0
362	20241011	132900	19703230	471	471	471	471	440
363	20241011	132800	19495990	473	473	473	473	0
364	20241011	132700	19495990	473	473	473	473	0
365	20241011	132600	19495990	473	473	473	473	0
366	20241011	132500	19495990	473	473	473	473	0
367	20241011	132400	19495990	473	473	473	473	0
368	20241011	132300	19495990	473	473	473	473	0
369	20241011	132200	19495990	473	473	473	473	0
370	20241011	132100	19495990	473	473	473	473	0
371	20241011	132000	19495990	473	473	473	473	0
372	20241011	131900	19495990	473	473	473	473	0
373	20241011	131800	19495990	473	473	473	473	0
374	20241011	131700	19495990	473	473	473	473	0
375	20241011	131600	19495990	473	473	473	473	0
376	20241011	131500	19495990	473	473	473	473	1
377	20241011	131400	19495517	471	471	471	471	0
378	20241011	131300	19495517	471	471	471	471	1
379	20241011	131200	19495046	472	472	472	472	4369
380	20241011	131100	17432878	472	472	472	472	0
381	20241011	131000	17432878	472	472	472	472	0
382	20241011	130900	17432878	472	472	472	472	0
383	20241011	130800	17432878	472	472	472	472	0
384	20241011	130700	17432878	472	472	472	472	0
385	20241011	130600	17432878	472	472	472	472	0
386	20241011	130500	17432878	472	472	472	472	0
387	20241011	130400	17432878	472	472	472	472	0
388	20241011	130300	17432878	472	472	472	472	0
389	20241011	130200	17432878	472	472	472	472	0
390	20241011	130100	17432878	472	472	472	472	0
391	20241011	130000	17432878	472	472	472	472	1
392	20241011	125900	17432406	470	470	470	470	0
393	20241011	125800	17432406	470	470	470	470	0
394	20241011	125700	17432406	470	470	470	470	0
395	20241011	125600	17432406	470	470	470	470	80
396	20241011	125500	17394806	472	472	472	472	0
397	20241011	125400	17394806	472	472	472	472	0
398	20241011	125300	17394806	472	472	472	472	0
399	20241011	125200	17394806	472	472	472	472	0
400	20241011	125100	17394806	472	472	472	472	0
401	20241011	125000	17394806	472	472	472	472	0
402	20241011	124900	17394806	472	472	472	472	0
403	20241011	124800	17394806	472	472	472	472	0
404	20241011	124700	17394806	472	472	472	472	0
405	20241011	124600	17394806	472	472	472	472	0
406	20241011	124500	17394806	472	472	472	472	0
407	20241011	124400	17394806	472	472	472	472	0
408	20241011	124300	17394806	472	472	472	472	0
409	20241011	124200	17394806	472	472	472	472	0
410	20241011	124100	17394806	472	472	472	472	0
411	20241011	124000	17394806	472	472	472	472	0
412	20241011	123900	17394806	472	472	472	472	0
413	20241011	123800	17394806	472	472	472	472	0
414	20241011	123700	17394806	472	472	472	472	0
415	20241011	123600	17394806	472	472	472	472	1
416	20241011	123500	17394334	470	470	470	470	2
417	20241011	123400	17393394	472	472	472	472	0
418	20241011	123300	17393394	472	472	472	472	0
419	20241011	123200	17393394	472	472	472	472	0
420	20241011	123100	17393394	472	472	472	472	0
421	20241011	123000	17393394	472	472	472	472	0
422	20241011	122900	17393394	472	472	472	472	0
423	20241011	122800	17393394	472	472	472	472	0
424	20241011	122700	17393394	472	472	472	472	0
425	20241011	122600	17393394	472	472	472	472	0
426	20241011	122500	17393394	472	472	472	472	0
427	20241011	122400	17393394	472	472	472	472	0
428	20241011	122300	17393394	472	472	472	472	0
429	20241011	122200	17393394	472	472	472	472	211
430	20241011	122100	17293802	472	472	472	472	0
431	20241011	122000	17293802	472	472	472	472	0
432	20241011	121900	17293802	472	472	472	472	0
433	20241011	121800	17293802	472	472	472	472	0
434	20241011	121700	17293802	472	472	472	472	0
435	20241011	121600	17293802	472	472	472	472	0
436	20241011	121500	17293802	472	472	472	472	0
437	20241011	121400	17293802	472	472	472	472	0
438	20241011	121300	17293802	472	472	472	472	0
439	20241011	121200	17293802	472	472	472	472	0
440	20241011	121100	17293802	472	472	472	472	0
441	20241011	121000	17293802	472	472	472	472	0
442	20241011	120900	17293802	472	472	472	472	0
443	20241011	120800	17293802	472	472	472	472	0
444	20241011	120700	17293802	472	472	472	472	0
445	20241011	120600	17293802	472	472	472	472	0
446	20241011	120500	17293802	472	472	472	472	1
447	20241011	120400	17293330	470	470	470	470	0
448	20241011	120300	17293330	470	471	471	470	1484
449	20241011	120200	16595042	471	471	471	471	0
450	20241011	120100	16595042	471	471	471	471	58
451	20241011	120000	16567724	471	471	471	471	238
452	20241011	115900	16455626	472	472	472	472	0
453	20241011	115800	16455626	472	472	472	472	0
454	20241011	115700	16455626	472	472	472	472	0
455	20241011	115600	16455626	472	472	472	472	0
456	20241011	115500	16455626	472	472	472	472	0
457	20241011	115400	16455626	472	472	472	472	0
458	20241011	115300	16455626	472	472	472	472	0
459	20241011	115200	16455626	472	472	472	472	0
460	20241011	115100	16455626	472	472	472	472	0
461	20241011	115000	16455626	472	472	472	472	0
462	20241011	114900	16455626	472	472	472	472	0
463	20241011	114800	16455626	472	472	472	472	0
464	20241011	114700	16455626	472	472	472	472	0
465	20241011	114600	16455626	472	472	472	472	0
466	20241011	114500	16455626	472	472	472	472	0
467	20241011	114400	16455626	472	472	472	472	0
468	20241011	114300	16455626	472	472	472	472	0
469	20241011	114200	16455626	472	472	472	472	0
470	20241011	114100	16455626	472	472	472	472	0
471	20241011	114000	16455626	472	472	472	472	0
472	20241011	113900	16455626	472	472	472	472	0
473	20241011	113800	16455626	472	472	472	472	0
474	20241011	113700	16455626	472	472	472	472	0
475	20241011	113600	16455626	472	472	472	472	0
476	20241011	113500	16455626	472	472	472	472	0
477	20241011	113400	16455626	472	472	472	472	0
478	20241011	113300	16455626	472	472	472	472	0
479	20241011	113200	16455626	472	472	472	472	0
480	20241011	113100	16455626	472	472	472	472	0
481	20241011	113000	16455626	472	471	472	471	697
482	20241011	112900	16127337	471	471	471	471	0
483	20241011	112800	16127337	471	471	471	471	0
484	20241011	112700	16127337	471	471	471	471	0
485	20241011	112600	16127337	471	471	471	471	0
486	20241011	112500	16127337	471	471	471	471	0
487	20241011	112400	16127337	471	471	471	471	0
488	20241011	112300	16127337	471	471	471	471	0
489	20241011	112200	16127337	471	471	471	471	0
490	20241011	112100	16127337	471	471	471	471	0
491	20241011	112000	16127337	471	471	471	471	0
492	20241011	111900	16127337	471	471	471	471	0
493	20241011	111800	16127337	471	471	471	471	0
494	20241011	111700	16127337	471	471	471	471	0
495	20241011	111600	16127337	471	471	471	471	0
496	20241011	111500	16127337	471	471	471	471	0
497	20241011	111400	16127337	471	471	471	471	0
498	20241011	111300	16127337	471	471	471	471	1
499	20241011	111200	16126866	470	470	470	470	0
500	20241011	111100	16126866	470	470	470	470	0
501	20241011	111000	16126866	470	470	470	470	0
502	20241011	110900	16126866	470	470	470	470	0
503	20241011	110800	16126866	470	470	470	470	2000
504	20241011	110700	15186866	471	471	471	471	686
505	20241011	110600	14863760	472	472	472	472	0
506	20241011	110500	14863760	472	472	472	472	0
507	20241011	110400	14863760	472	472	472	472	0
508	20241011	110300	14863760	472	472	472	472	0
509	20241011	110200	14863760	472	472	472	472	0
510	20241011	110100	14863760	472	472	472	472	0
511	20241011	110000	14863760	472	472	472	472	0
512	20241011	105900	14863760	472	472	472	472	5
513	20241011	105800	14861400	472	472	472	472	5
514	20241011	105700	14859040	472	472	472	472	0
515	20241011	105600	14859040	472	472	472	472	0
516	20241011	105500	14859040	472	472	472	472	0
517	20241011	105400	14859040	472	472	472	472	30
518	20241011	105300	14844880	473	473	473	473	0
519	20241011	105200	14844880	473	473	473	473	0
520	20241011	105100	14844880	473	473	473	473	0
521	20241011	105000	14844880	473	473	473	473	0
522	20241011	104900	14844880	473	473	473	473	1
523	20241011	104800	14844407	473	473	473	473	6
524	20241011	104700	14841569	473	473	473	473	0
525	20241011	104600	14841569	473	473	473	473	0
526	20241011	104500	14841569	473	473	473	473	0
527	20241011	104400	14841569	473	473	473	473	1
528	20241011	104300	14841096	471	471	471	471	0
529	20241011	104200	14841096	471	471	471	471	0
530	20241011	104100	14841096	471	471	471	471	573
531	20241011	104000	14571213	471	471	471	471	0
532	20241011	103900	14571213	471	471	471	471	0
533	20241011	103800	14571213	471	471	471	471	0
534	20241011	103700	14571213	471	471	471	471	0
535	20241011	103600	14571213	471	471	471	471	0
536	20241011	103500	14571213	471	471	471	471	1061
537	20241011	103400	14071482	471	471	471	471	0
538	20241011	103300	14071482	471	471	471	471	0
539	20241011	103200	14071482	471	471	471	471	0
540	20241011	103100	14071482	471	471	471	471	0
541	20241011	103000	14071482	471	471	471	471	0
542	20241011	102900	14071482	471	471	471	471	0
543	20241011	102800	14071482	471	471	471	471	0
544	20241011	102700	14071482	471	471	471	471	0
545	20241011	102600	14071482	471	471	471	471	0
546	20241011	102500	14071482	471	471	471	471	0
547	20241011	102400	14071482	471	471	471	471	0
548	20241011	102300	14071482	471	471	471	471	0
549	20241011	102200	14071482	471	471	471	471	200
550	20241011	102100	13977282	471	471	471	471	0
551	20241011	102000	13977282	471	471	471	471	0
552	20241011	101900	13977282	471	471	471	471	1
553	20241011	101800	13976811	471	471	471	471	0
554	20241011	101700	13976811	471	471	471	471	0
555	20241011	101600	13976811	471	471	471	471	0
556	20241011	101500	13976811	471	471	471	471	0
557	20241011	101400	13976811	471	471	471	471	100
558	20241011	101300	13929711	471	471	471	471	0
559	20241011	101200	13929711	471	471	471	471	0
560	20241011	101100	13929711	471	471	471	471	0
561	20241011	101000	13929711	471	471	471	471	0
562	20241011	100900	13929711	471	471	471	471	0
563	20241011	100800	13929711	471	471	471	471	0
564	20241011	100700	13929711	471	471	471	471	1
565	20241011	100600	13929240	470	470	470	470	0
566	20241011	100500	13929240	470	470	470	470	0
567	20241011	100400	13929240	470	470	470	470	212
568	20241011	100300	13829600	471	471	471	471	0
569	20241011	100200	13829600	471	471	471	471	0
570	20241011	100100	13829600	471	471	471	471	0
571	20241011	100000	13829600	471	471	471	471	0
572	20241011	095900	13829600	471	471	471	471	0
573	20241011	095800	13829600	471	471	471	471	0
574	20241011	095700	13829600	471	471	471	471	0
575	20241011	095600	13829600	471	471	471	471	0
576	20241011	095500	13829600	471	471	471	471	0
577	20241011	095400	13829600	471	471	471	471	0
578	20241011	095300	13829600	471	471	471	471	0
579	20241011	095200	13829600	471	471	471	471	0
580	20241011	095100	13829600	471	471	471	471	0
581	20241011	095000	13829600	471	471	471	471	0
582	20241011	094900	13829600	471	471	471	471	0
583	20241011	094800	13829600	471	471	471	471	0
584	20241011	094700	13829600	471	471	471	471	0
585	20241011	094600	13829600	471	470	471	470	2532
586	20241011	094500	12639559	470	470	470	470	0
587	20241011	094400	12639559	470	470	470	470	0
588	20241011	094300	12639559	470	467	470	467	481
589	20241011	094200	12414929	470	470	470	470	12
590	20241011	094100	12409289	470	470	470	470	0
591	20241011	094000	12409289	470	470	470	470	0
592	20241011	093900	12409289	470	469	470	466	10001
593	20241011	093800	7741195	470	470	470	470	500
594	20241011	093700	7506195	470	470	470	470	0
595	20241011	093600	7506195	470	470	470	470	0
596	20241011	093500	7506195	470	470	470	470	0
597	20241011	093400	7506195	470	470	470	470	0
598	20241011	093300	7506195	470	470	470	470	0
599	20241011	093200	7506195	470	470	470	470	0
600	20241011	093100	7506195	470	470	470	470	0
601	20241011	093000	7506195	470	470	470	470	0
602	20241011	092900	7506195	470	470	470	470	0
603	20241011	092800	7506195	470	470	470	470	0
604	20241011	092700	7506195	470	470	470	470	0
605	20241011	092600	7506195	470	470	470	470	0
606	20241011	092500	7506195	470	470	470	470	0
607	20241011	092400	7506195	470	470	470	470	0
608	20241011	092300	7506195	470	470	470	470	14
609	20241011	092200	7499615	470	470	470	470	1
610	20241011	092100	7499145	469	469	469	469	0
611	20241011	092000	7499145	469	469	469	469	0
612	20241011	091900	7499145	469	469	469	469	11
613	20241011	091800	7493986	470	470	470	470	0
614	20241011	091700	7493986	470	470	470	470	0
615	20241011	091600	7493986	470	470	470	470	0
616	20241011	091500	7493986	470	470	470	470	0
617	20241011	091400	7493986	470	470	470	470	69
618	20241011	091300	7461556	470	470	470	470	0
619	20241011	091200	7461556	470	470	470	470	931
620	20241011	091100	7023986	470	470	470	470	0
621	20241011	091000	7023986	470	470	470	470	245
622	20241011	090900	6908836	470	470	470	470	0
623	20241011	090800	6908836	470	470	470	470	0
624	20241011	090700	6908836	470	470	470	470	0
625	20241011	090600	6908836	470	470	470	470	222
626	20241011	090500	6804496	473	473	473	473	4378
627	20241011	090400	4733702	473	473	473	473	0
628	20241011	090300	4733702	473	473	473	473	0
629	20241011	090200	4733702	473	473	473	473	0
630	20241011	090100	4733702	473	473	473	473	157
631	20241011	090000	4659441	466	466	468	466	9993