KissMeData/000040/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	183000	56378503	557	557	557	557	302
3	20241002	182900	56378503	557	557	557	557	0
4	20241002	182800	56378503	557	557	557	557	0
5	20241002	182700	56378503	557	557	557	557	0
6	20241002	182600	56378503	557	557	557	557	0
7	20241002	182500	56378503	557	557	557	557	0
8	20241002	182400	56378503	557	557	557	557	0
9	20241002	182300	56378503	557	557	557	557	0
10	20241002	182200	56378503	557	557	557	557	0
11	20241002	182100	56378503	557	557	557	557	0
12	20241002	182000	56378503	557	557	557	557	0
13	20241002	181900	56378503	557	557	557	557	0
14	20241002	181800	56378503	557	557	557	557	0
15	20241002	181700	56378503	557	557	557	557	0
16	20241002	181600	56378503	557	557	557	557	0
17	20241002	181500	56378503	557	557	557	557	0
18	20241002	181400	56378503	557	557	557	557	0
19	20241002	181300	56378503	557	557	557	557	0
20	20241002	181200	56378503	557	557	557	557	0
21	20241002	181100	56378503	557	557	557	557	0
22	20241002	181000	56378503	557	557	557	557	0
23	20241002	180900	56378503	557	557	557	557	0
24	20241002	180800	56378503	557	557	557	557	0
25	20241002	180700	56378503	557	557	557	557	0
26	20241002	180600	56378503	557	557	557	557	0
27	20241002	180500	56378503	557	557	557	557	0
28	20241002	180400	56378503	557	557	557	557	0
29	20241002	180300	56378503	557	557	557	557	0
30	20241002	180200	56378503	557	557	557	557	0
31	20241002	180100	56378503	557	557	557	557	0
32	20241002	180000	56378503	557	557	557	557	302
33	20241002	175900	56378503	557	557	557	557	0
34	20241002	175800	56378503	557	557	557	557	0
35	20241002	175700	56378503	557	557	557	557	0
36	20241002	175600	56378503	557	557	557	557	0
37	20241002	175500	56378503	557	557	557	557	0
38	20241002	175400	56378503	557	557	557	557	0
39	20241002	175300	56378503	557	557	557	557	0
40	20241002	175200	56378503	557	557	557	557	0
41	20241002	175100	56378503	557	557	557	557	0
42	20241002	175000	56378503	557	557	557	557	0
43	20241002	174900	56378503	557	557	557	557	0
44	20241002	174800	56378503	557	557	557	557	0
45	20241002	174700	56378503	557	557	557	557	0
46	20241002	174600	56378503	557	557	557	557	0
47	20241002	174500	56378503	557	557	557	557	0
48	20241002	174400	56378503	557	557	557	557	0
49	20241002	174300	56378503	557	557	557	557	0
50	20241002	174200	56378503	557	557	557	557	0
51	20241002	174100	56378503	557	557	557	557	0
52	20241002	174000	56378503	557	557	557	557	0
53	20241002	173900	56378503	557	557	557	557	0
54	20241002	173800	56378503	557	557	557	557	0
55	20241002	173700	56378503	557	557	557	557	0
56	20241002	173600	56378503	557	557	557	557	0
57	20241002	173500	56378503	557	557	557	557	0
58	20241002	173400	56378503	557	557	557	557	0
59	20241002	173300	56378503	557	557	557	557	0
60	20241002	173200	56378503	557	557	557	557	0
61	20241002	173100	56378503	557	557	557	557	0
62	20241002	173000	56378503	557	557	557	557	302
63	20241002	172900	56378503	557	557	557	557	0
64	20241002	172800	56378503	557	557	557	557	0
65	20241002	172700	56378503	557	557	557	557	0
66	20241002	172600	56378503	557	557	557	557	0
67	20241002	172500	56378503	557	557	557	557	0
68	20241002	172400	56378503	557	557	557	557	0
69	20241002	172300	56378503	557	557	557	557	0
70	20241002	172200	56378503	557	557	557	557	0
71	20241002	172100	56378503	557	557	557	557	0
72	20241002	172000	56378503	557	557	557	557	0
73	20241002	171900	56378503	557	557	557	557	0
74	20241002	171800	56378503	557	557	557	557	0
75	20241002	171700	56378503	557	557	557	557	0
76	20241002	171600	56378503	557	557	557	557	0
77	20241002	171500	56378503	557	557	557	557	0
78	20241002	171400	56378503	557	557	557	557	0
79	20241002	171300	56378503	557	557	557	557	0
80	20241002	171200	56378503	557	557	557	557	0
81	20241002	171100	56378503	557	557	557	557	0
82	20241002	171000	56378503	557	557	557	557	0
83	20241002	170900	56378503	557	557	557	557	0
84	20241002	170800	56378503	557	557	557	557	0
85	20241002	170700	56378503	557	557	557	557	0
86	20241002	170600	56378503	557	557	557	557	0
87	20241002	170500	56378503	557	557	557	557	0
88	20241002	170400	56378503	557	557	557	557	0
89	20241002	170300	56378503	557	557	557	557	0
90	20241002	170200	56378503	557	557	557	557	0
91	20241002	170100	56378503	557	557	557	557	0
92	20241002	170000	56378503	557	557	557	557	302
93	20241002	165900	56378503	557	557	557	557	0
94	20241002	165800	56378503	557	557	557	557	0
95	20241002	165700	56378503	557	557	557	557	0
96	20241002	165600	56378503	557	557	557	557	0
97	20241002	165500	56378503	557	557	557	557	0
98	20241002	165400	56378503	557	557	557	557	0
99	20241002	165300	56378503	557	557	557	557	0
100	20241002	165200	56378503	557	557	557	557	0
101	20241002	165100	56378503	557	557	557	557	0
102	20241002	165000	56378503	557	557	557	557	0
103	20241002	164900	56378503	557	557	557	557	0
104	20241002	164800	56378503	557	557	557	557	0
105	20241002	164700	56378503	557	557	557	557	0
106	20241002	164600	56378503	557	557	557	557	0
107	20241002	164500	56378503	557	557	557	557	0
108	20241002	164400	56378503	557	557	557	557	0
109	20241002	164300	56378503	557	557	557	557	0
110	20241002	164200	56378503	557	557	557	557	0
111	20241002	164100	56378503	557	557	557	557	0
112	20241002	164000	56378503	557	557	557	557	0
113	20241002	163900	56378503	557	557	557	557	0
114	20241002	163800	56378503	557	557	557	557	0
115	20241002	163700	56378503	557	557	557	557	0
116	20241002	163600	56378503	557	557	557	557	0
117	20241002	163500	56378503	557	557	557	557	0
118	20241002	163400	56378503	557	557	557	557	0
119	20241002	163300	56378503	557	557	557	557	0
120	20241002	163200	56378503	557	557	557	557	0
121	20241002	163100	56378503	557	557	557	557	0
122	20241002	163000	56378503	557	557	557	557	302
123	20241002	162900	56378503	557	557	557	557	0
124	20241002	162800	56378503	557	557	557	557	0
125	20241002	162700	56378503	557	557	557	557	0
126	20241002	162600	56378503	557	557	557	557	0
127	20241002	162500	56378503	557	557	557	557	0
128	20241002	162400	56378503	557	557	557	557	0
129	20241002	162300	56378503	557	557	557	557	0
130	20241002	162200	56378503	557	557	557	557	0
131	20241002	162100	56378503	557	557	557	557	0
132	20241002	162000	56378503	557	557	557	557	0
133	20241002	161900	56378503	557	557	557	557	0
134	20241002	161800	56378503	557	557	557	557	0
135	20241002	161700	56378503	557	557	557	557	0
136	20241002	161600	56378503	557	557	557	557	0
137	20241002	161500	56378503	557	557	557	557	0
138	20241002	161400	56378503	557	557	557	557	0
139	20241002	161300	56378503	557	557	557	557	0
140	20241002	161200	56378503	557	557	557	557	0
141	20241002	161100	56378503	557	557	557	557	0
142	20241002	161000	56378503	557	557	557	557	0
143	20241002	160900	56378503	557	557	557	557	0
144	20241002	160800	56378503	557	557	557	557	0
145	20241002	160700	56378503	557	557	557	557	0
146	20241002	160600	56378503	557	557	557	557	0
147	20241002	160500	56378503	557	557	557	557	0
148	20241002	160400	56378503	557	557	557	557	0
149	20241002	160300	56378503	557	557	557	557	0
150	20241002	160200	56378503	557	557	557	557	0
151	20241002	160100	56378503	557	557	557	557	0
152	20241002	160000	56378503	557	557	557	557	302
153	20241002	155900	56378503	557	557	557	557	0
154	20241002	155800	56378503	557	557	557	557	0
155	20241002	155700	56378503	557	557	557	557	0
156	20241002	155600	56378503	557	557	557	557	0
157	20241002	155500	56378503	557	557	557	557	0
158	20241002	155400	56378503	557	557	557	557	0
159	20241002	155300	56378503	557	557	557	557	0
160	20241002	155200	56378503	557	557	557	557	0
161	20241002	155100	56378503	557	557	557	557	0
162	20241002	155000	56378503	557	557	557	557	0
163	20241002	154900	56378503	557	557	557	557	0
164	20241002	154800	56378503	557	557	557	557	0
165	20241002	154700	56378503	557	557	557	557	0
166	20241002	154600	56378503	557	557	557	557	0
167	20241002	154500	56378503	557	557	557	557	0
168	20241002	154400	56378503	557	557	557	557	0
169	20241002	154300	56378503	557	557	557	557	0
170	20241002	154200	56378503	557	557	557	557	0
171	20241002	154100	56378503	557	557	557	557	0
172	20241002	154000	56378503	557	557	557	557	0
173	20241002	153900	56378503	557	557	557	557	0
174	20241002	153800	56378503	557	557	557	557	0
175	20241002	153700	56378503	557	557	557	557	0
176	20241002	153600	56378503	557	557	557	557	0
177	20241002	153500	56378503	557	557	557	557	0
178	20241002	153400	56378503	557	557	557	557	0
179	20241002	153300	56378503	557	557	557	557	0
180	20241002	153200	56378503	557	557	557	557	0
181	20241002	153100	56378503	557	557	557	557	0
182	20241002	153000	56378503	557	557	557	557	604
183	20241002	152900	56210289	557	557	557	557	0
184	20241002	152800	56210289	557	557	557	557	0
185	20241002	152700	56210289	557	557	557	557	0
186	20241002	152600	56210289	557	557	557	557	0
187	20241002	152500	56210289	557	557	557	557	0
188	20241002	152400	56210289	557	557	557	557	0
189	20241002	152300	56210289	557	557	557	557	0
190	20241002	152200	56210289	557	557	557	557	0
191	20241002	152100	56210289	557	557	557	557	0
192	20241002	152000	56210289	557	557	557	557	0
193	20241002	151900	56210289	557	557	557	557	0
194	20241002	151800	56210289	557	557	557	557	0
195	20241002	151700	56210289	557	557	557	557	0
196	20241002	151600	56210289	557	557	557	557	0
197	20241002	151500	56210289	557	557	557	557	3
198	20241002	151400	56208618	557	557	557	557	3
199	20241002	151300	56206947	557	557	557	557	0
200	20241002	151200	56206947	557	557	557	557	1
201	20241002	151100	56206390	555	555	555	555	10
202	20241002	151000	56200840	557	558	558	555	43
203	20241002	150900	56176947	558	555	558	555	109
204	20241002	150800	56116415	555	557	557	553	4590
205	20241002	150700	53574001	560	560	560	560	0
206	20241002	150600	53574001	560	560	560	560	0
207	20241002	150500	53574001	560	558	560	558	54
208	20241002	150400	53543867	560	560	560	560	0
209	20241002	150300	53543867	560	560	560	560	0
210	20241002	150200	53543867	560	560	560	560	0
211	20241002	150100	53543867	560	560	560	560	0
212	20241002	150000	53543867	560	560	560	560	0
213	20241002	145900	53543867	560	560	560	560	0
214	20241002	145800	53543867	560	560	560	560	0
215	20241002	145700	53543867	560	560	560	560	1
216	20241002	145600	53543307	557	557	557	557	343
217	20241002	145500	53352256	560	560	560	560	1
218	20241002	145400	53351696	560	560	560	560	1
219	20241002	145300	53351136	558	558	558	558	1
220	20241002	145200	53350578	560	560	560	560	0
221	20241002	145100	53350578	560	560	560	560	1
222	20241002	145000	53350018	558	558	558	558	50
223	20241002	144900	53322118	560	560	560	560	0
224	20241002	144800	53322118	560	560	560	560	0
225	20241002	144700	53322118	560	560	560	560	0
226	20241002	144600	53322118	560	560	560	560	0
227	20241002	144500	53322118	560	560	560	560	0
228	20241002	144400	53322118	560	560	560	560	0
229	20241002	144300	53322118	560	560	560	560	0
230	20241002	144200	53322118	560	560	560	560	0
231	20241002	144100	53322118	560	560	560	560	0
232	20241002	144000	53322118	560	560	560	560	0
233	20241002	143900	53322118	560	560	560	560	1
234	20241002	143800	53321558	559	559	559	559	0
235	20241002	143700	53321558	559	559	559	559	76
236	20241002	143600	53279074	559	559	559	559	1500
237	20241002	143500	52440574	559	559	559	559	0
238	20241002	143400	52440574	559	559	559	559	0
239	20241002	143300	52440574	559	559	559	559	0
240	20241002	143200	52440574	559	558	559	558	1010
241	20241002	143100	51875994	559	559	559	559	0
242	20241002	143000	51875994	559	559	559	559	0
243	20241002	142900	51875994	559	559	559	559	1
244	20241002	142800	51875435	559	559	559	559	25
245	20241002	142700	51861460	559	559	559	559	100
246	20241002	142600	51805560	559	559	559	559	1
247	20241002	142500	51805001	558	558	558	558	0
248	20241002	142400	51805001	558	558	558	558	49
249	20241002	142300	51777659	558	558	558	558	6
250	20241002	142200	51774311	558	558	558	558	0
251	20241002	142100	51774311	558	558	558	558	0
252	20241002	142000	51774311	558	558	558	558	0
253	20241002	141900	51774311	558	558	558	558	0
254	20241002	141800	51774311	558	558	558	558	0
255	20241002	141700	51774311	558	558	558	558	0
256	20241002	141600	51774311	558	558	558	558	0
257	20241002	141500	51774311	558	558	558	558	0
258	20241002	141400	51774311	558	558	558	558	0
259	20241002	141300	51774311	558	558	558	558	32
260	20241002	141200	51756455	558	558	558	558	0
261	20241002	141100	51756455	558	558	558	558	0
262	20241002	141000	51756455	558	558	558	558	0
263	20241002	140900	51756455	558	558	558	558	0
264	20241002	140800	51756455	558	558	558	558	0
265	20241002	140700	51756455	558	558	558	558	0
266	20241002	140600	51756455	558	558	558	558	0
267	20241002	140500	51756455	558	558	558	558	0
268	20241002	140400	51756455	558	558	558	558	5
269	20241002	140300	51753665	558	558	558	558	0
270	20241002	140200	51753665	558	558	558	558	0
271	20241002	140100	51753665	558	558	558	558	21
272	20241002	140000	51741947	558	558	558	558	0
273	20241002	135900	51741947	558	558	558	558	0
274	20241002	135800	51741947	558	558	558	558	0
275	20241002	135700	51741947	558	558	558	558	0
276	20241002	135600	51741947	558	558	558	558	4
277	20241002	135500	51739715	559	559	559	559	0
278	20241002	135400	51739715	559	559	559	559	0
279	20241002	135300	51739715	559	559	559	559	0
280	20241002	135200	51739715	559	559	559	559	0
281	20241002	135100	51739715	559	559	559	559	0
282	20241002	135000	51739715	559	559	559	559	5
283	20241002	134900	51736920	559	559	559	559	1
284	20241002	134800	51736361	559	559	559	559	0
285	20241002	134700	51736361	559	559	559	559	0
286	20241002	134600	51736361	559	559	559	559	0
287	20241002	134500	51736361	559	559	559	559	0
288	20241002	134400	51736361	559	559	559	559	9
289	20241002	134300	51731330	559	559	559	559	30
290	20241002	134200	51714560	559	559	559	559	1
291	20241002	134100	51714001	559	559	559	559	13
292	20241002	134000	51706734	559	559	559	559	0
293	20241002	133900	51706734	559	559	559	559	1
294	20241002	133800	51706175	559	559	559	559	82
295	20241002	133700	51660337	559	559	559	559	0
296	20241002	133600	51660337	559	559	559	559	1
297	20241002	133500	51659778	559	559	559	559	7
298	20241002	133400	51655865	559	559	559	559	0
299	20241002	133300	51655865	559	559	559	559	0
300	20241002	133200	51655865	559	559	559	559	0
301	20241002	133100	51655865	559	559	559	559	25
302	20241002	133000	51641890	560	560	560	560	0
303	20241002	132900	51641890	560	560	560	560	1
304	20241002	132800	51641330	557	557	557	557	0
305	20241002	132700	51641330	557	557	557	557	125
306	20241002	132600	51571705	556	556	556	556	0
307	20241002	132500	51571705	556	556	556	556	0
308	20241002	132400	51571705	556	556	556	556	0
309	20241002	132300	51571705	556	556	556	556	200
310	20241002	132200	51460505	556	558	558	556	100
311	20241002	132100	51404791	557	557	557	557	353
312	20241002	132000	51208170	557	559	559	557	147
313	20241002	131900	51126267	560	560	560	560	0
314	20241002	131800	51126267	560	560	560	560	1
315	20241002	131700	51125707	560	560	560	560	13
316	20241002	131600	51118427	560	560	560	560	0
317	20241002	131500	51118427	560	560	560	560	0
318	20241002	131400	51118427	560	560	560	560	0
319	20241002	131300	51118427	560	560	560	560	107
320	20241002	131200	51058507	563	563	563	563	0
321	20241002	131100	51058507	563	563	563	563	0
322	20241002	131000	51058507	563	563	563	563	1
323	20241002	130900	51057944	558	558	558	558	282
324	20241002	130800	50900588	558	559	559	558	694
325	20241002	130700	50512743	560	561	561	560	3794
326	20241002	130600	48385519	562	562	562	562	0
327	20241002	130500	48385519	562	562	562	562	0
328	20241002	130400	48385519	562	562	562	562	38
329	20241002	130300	48364163	564	564	564	564	0
330	20241002	130200	48364163	564	564	564	564	1
331	20241002	130100	48363599	564	564	564	564	500
332	20241002	130000	48081599	564	564	564	564	0
333	20241002	125900	48081599	564	564	564	564	1
334	20241002	125800	48081035	564	564	564	564	0
335	20241002	125700	48081035	564	564	564	564	0
336	20241002	125600	48081035	564	564	564	564	0
337	20241002	125500	48081035	564	564	564	564	2
338	20241002	125400	48079907	564	564	564	564	0
339	20241002	125300	48079907	564	564	564	564	0
340	20241002	125200	48079907	564	564	564	564	0
341	20241002	125100	48079907	564	564	564	564	0
342	20241002	125000	48079907	564	564	564	564	5
343	20241002	124900	48077087	564	564	564	564	4
344	20241002	124800	48074831	566	566	566	566	0
345	20241002	124700	48074831	566	566	566	566	0
346	20241002	124600	48074831	566	565	566	565	78
347	20241002	124500	48030753	565	565	566	565	60
348	20241002	124400	47996813	556	558	565	556	16842
349	20241002	124300	38512726	556	556	556	556	0
350	20241002	124200	38512726	556	556	556	556	0
351	20241002	124100	38512726	556	556	556	556	0
352	20241002	124000	38512726	556	556	556	556	0
353	20241002	123900	38512726	556	556	556	556	0
354	20241002	123800	38512726	556	558	559	556	5394
355	20241002	123700	35499741	558	558	558	558	0
356	20241002	123600	35499741	558	558	558	558	0
357	20241002	123500	35499741	558	558	558	558	200
358	20241002	123400	35388141	558	558	558	558	0
359	20241002	123300	35388141	558	558	558	558	0
360	20241002	123200	35388141	558	558	558	558	1
361	20241002	123100	35387583	558	558	558	558	2
362	20241002	123000	35386467	558	558	558	558	0
363	20241002	122900	35386467	558	558	558	558	0
364	20241002	122800	35386467	558	558	558	558	0
365	20241002	122700	35386467	558	558	558	558	0
366	20241002	122600	35386467	558	558	558	558	0
367	20241002	122500	35386467	558	558	558	558	0
368	20241002	122400	35386467	558	558	558	558	42
369	20241002	122300	35363031	558	558	558	558	7
370	20241002	122200	35359125	558	558	558	558	0
371	20241002	122100	35359125	558	557	558	556	409
372	20241002	122000	35131714	557	557	557	557	1
373	20241002	121900	35131157	557	557	557	557	9
374	20241002	121800	35126144	557	557	557	557	4
375	20241002	121700	35123916	558	558	558	558	0
376	20241002	121600	35123916	558	558	558	558	1
377	20241002	121500	35123358	558	558	558	558	6
378	20241002	121400	35120010	558	558	558	558	5
379	20241002	121300	35117220	556	558	558	556	48
380	20241002	121200	35090530	556	556	556	556	0
381	20241002	121100	35090530	556	556	556	556	0
382	20241002	121000	35090530	556	556	556	556	199
383	20241002	120900	34979886	556	559	559	556	189
384	20241002	120800	34874796	559	559	559	559	1
385	20241002	120700	34874237	559	559	559	559	0
386	20241002	120600	34874237	559	559	559	559	0
387	20241002	120500	34874237	559	559	559	559	0
388	20241002	120400	34874237	559	555	559	555	599
389	20241002	120300	34541788	559	559	559	559	47
390	20241002	120200	34515515	559	559	559	559	3
391	20241002	120100	34513838	559	559	559	559	63
392	20241002	120000	34478621	558	558	558	558	778
393	20241002	115900	34044497	558	558	558	558	5
394	20241002	115800	34041707	558	557	558	557	1802
395	20241002	115700	33036620	557	557	557	557	200
396	20241002	115600	32925220	556	556	556	556	0
397	20241002	115500	32925220	556	556	556	556	1
398	20241002	115400	32924664	556	556	556	556	20
399	20241002	115300	32913544	557	557	557	557	0
400	20241002	115200	32913544	557	557	557	557	0
401	20241002	115100	32913544	557	557	557	557	10
402	20241002	115000	32907974	557	557	557	557	0
403	20241002	114900	32907974	557	557	557	557	10
404	20241002	114800	32902404	557	555	557	555	1024
405	20241002	114700	32332044	557	554	557	554	334
406	20241002	114600	32147005	557	555	557	554	136
407	20241002	114500	32071627	558	558	558	558	0
408	20241002	114400	32071627	558	558	558	558	0
409	20241002	114300	32071627	558	558	558	558	0
410	20241002	114200	32071627	558	558	558	558	11
411	20241002	114100	32065489	558	556	558	556	6
412	20241002	114000	32062143	558	558	558	558	0
413	20241002	113900	32062143	558	558	558	558	1
414	20241002	113800	32061585	558	558	558	558	0
415	20241002	113700	32061585	558	558	558	558	11
416	20241002	113600	32055447	558	556	558	556	1807
417	20241002	113500	31049105	554	554	554	554	0
418	20241002	113400	31049105	554	554	554	554	0
419	20241002	113300	31049105	554	554	554	554	0
420	20241002	113200	31049105	554	554	554	554	0
421	20241002	113100	31049105	554	555	555	554	600
422	20241002	113000	30716700	556	556	556	556	0
423	20241002	112900	30716700	556	556	556	556	0
424	20241002	112800	30716700	556	556	556	556	0
425	20241002	112700	30716700	556	556	556	556	0
426	20241002	112600	30716700	556	556	556	556	0
427	20241002	112500	30716700	556	556	556	556	64
428	20241002	112400	30681116	556	556	556	556	5
429	20241002	112300	30678336	556	556	556	556	5
430	20241002	112200	30675556	556	556	556	556	1
431	20241002	112100	30675000	556	556	556	556	11
432	20241002	112000	30668884	556	556	556	556	0
433	20241002	111900	30668884	556	556	556	556	1
434	20241002	111800	30668328	556	556	556	554	1133
435	20241002	111700	30040380	556	556	556	556	1406
436	20241002	111600	29258644	556	555	556	555	21
437	20241002	111500	29246988	555	555	555	555	12
438	20241002	111400	29240328	555	555	555	555	0
439	20241002	111300	29240328	555	555	555	555	21
440	20241002	111200	29228673	554	554	554	554	17
441	20241002	111100	29219255	554	554	554	554	1
442	20241002	111000	29218701	554	554	554	554	0
443	20241002	110900	29218701	554	554	554	554	7
444	20241002	110800	29214823	555	555	555	555	0
445	20241002	110700	29214823	555	555	555	555	3
446	20241002	110600	29213158	555	555	555	555	0
447	20241002	110500	29213158	555	555	555	555	12
448	20241002	110400	29206498	556	556	556	556	1
449	20241002	110300	29205942	556	555	556	555	1513
450	20241002	110200	28365225	554	553	554	553	665
451	20241002	110100	27997315	554	554	554	554	0
452	20241002	110000	27997315	554	554	554	554	0
453	20241002	105900	27997315	554	553	554	553	503
454	20241002	105800	27719153	553	553	553	553	1100
455	20241002	105700	27110853	554	554	554	554	1
456	20241002	105600	27110299	554	554	554	554	10
457	20241002	105500	27104759	553	553	553	553	0
458	20241002	105400	27104759	553	553	553	553	27
459	20241002	105300	27089828	551	551	551	551	528
460	20241002	105200	26798900	551	551	551	551	0
461	20241002	105100	26798900	551	551	551	551	3000
462	20241002	105000	25145900	551	552	552	551	1472
463	20241002	104900	24334818	551	551	551	551	0
464	20241002	104800	24334818	551	551	551	551	0
465	20241002	104700	24334818	551	551	551	551	0
466	20241002	104600	24334818	551	551	551	551	0
467	20241002	104500	24334818	551	551	551	551	0
468	20241002	104400	24334818	551	551	551	551	0
469	20241002	104300	24334818	551	551	551	551	0
470	20241002	104200	24334818	551	551	551	551	500
471	20241002	104100	24059318	551	551	551	551	198
472	20241002	104000	23950220	552	552	552	552	5
473	20241002	103900	23947460	552	552	552	552	0
474	20241002	103800	23947460	552	552	552	552	6
475	20241002	103700	23944148	552	552	552	552	0
476	20241002	103600	23944148	552	552	552	552	0
477	20241002	103500	23944148	552	552	552	552	322
478	20241002	103400	23766404	552	552	552	552	1304
479	20241002	103300	23046596	553	553	553	553	70
480	20241002	103200	23007886	553	553	553	553	5
481	20241002	103100	23005121	553	553	553	553	0
482	20241002	103000	23005121	553	553	553	553	0
483	20241002	102900	23005121	553	553	553	553	9
484	20241002	102800	23000144	553	553	553	553	0
485	20241002	102700	23000144	553	553	553	553	0
486	20241002	102600	23000144	553	553	553	553	5
487	20241002	102500	22997379	552	552	552	552	0
488	20241002	102400	22997379	552	552	552	552	0
489	20241002	102300	22997379	552	552	552	552	0
490	20241002	102200	22997379	552	552	552	552	0
491	20241002	102100	22997379	552	552	552	552	1055
492	20241002	102000	22415019	554	554	554	554	0
493	20241002	101900	22415019	554	554	554	554	0
494	20241002	101800	22415019	554	554	554	554	0
495	20241002	101700	22415019	554	553	554	553	1509
496	20241002	101600	21579102	550	550	550	550	1539
497	20241002	101500	20732652	550	553	553	550	481
498	20241002	101400	20468042	550	550	550	550	0
499	20241002	101300	20468042	550	550	550	550	5
500	20241002	101200	20465292	549	549	549	549	500
501	20241002	101100	20190792	550	550	550	550	1119
502	20241002	101000	19575342	550	550	550	550	21
503	20241002	100900	19563792	550	550	550	550	237
504	20241002	100800	19433442	550	550	550	550	500
505	20241002	100700	19158442	550	550	550	550	0
506	20241002	100600	19158442	550	550	550	550	183
507	20241002	100500	19057792	550	550	550	550	3
508	20241002	100400	19056142	550	550	550	550	3
509	20241002	100300	19054492	550	550	550	550	77
510	20241002	100200	19012142	550	550	550	550	38
511	20241002	100100	18991242	550	550	550	550	0
512	20241002	100000	18991242	550	550	550	550	20
513	20241002	095900	18980242	550	550	550	550	20
514	20241002	095800	18969242	549	549	549	549	95
515	20241002	095700	18917087	550	550	550	550	69
516	20241002	095600	18879137	550	550	550	550	83
517	20241002	095500	18833487	550	550	550	550	2
518	20241002	095400	18832387	548	548	548	548	0
519	20241002	095300	18832387	548	549	549	548	491
520	20241002	095200	18563249	550	550	550	550	5
521	20241002	095100	18560499	549	550	550	549	1296
522	20241002	095000	17848976	550	550	550	550	18
523	20241002	094900	17839076	554	554	554	554	13
524	20241002	094800	17831874	550	550	550	550	996
525	20241002	094700	17284074	550	550	550	550	1
526	20241002	094600	17283524	555	555	555	555	0
527	20241002	094500	17283524	555	555	555	555	0
528	20241002	094400	17283524	555	555	555	555	10
529	20241002	094300	17277974	553	553	553	553	70
530	20241002	094200	17239264	555	555	555	555	1
531	20241002	094100	17238709	555	555	555	555	0
532	20241002	094000	17238709	555	551	556	551	5001
533	20241002	093900	14466647	551	552	552	551	150
534	20241002	093800	14383865	552	553	553	552	47
535	20241002	093700	14357895	553	550	553	549	3063
536	20241002	093600	12674198	551	551	551	551	76
537	20241002	093500	12632322	554	554	554	554	0
538	20241002	093400	12632322	554	553	554	553	120
539	20241002	093300	12565953	554	554	554	554	36
540	20241002	093200	12546009	554	554	554	554	0
541	20241002	093100	12546009	554	553	554	553	24
542	20241002	093000	12532723	553	553	553	553	10
543	20241002	092900	12527193	553	554	554	553	95
544	20241002	092800	12474657	554	554	554	554	0
545	20241002	092700	12474657	554	554	554	554	100
546	20241002	092600	12419257	554	554	554	554	10
547	20241002	092500	12413717	554	554	554	554	0
548	20241002	092400	12413717	554	554	554	554	0
549	20241002	092300	12413717	554	554	554	554	2
550	20241002	092200	12412609	554	554	554	554	102
551	20241002	092100	12356101	554	554	554	554	22
552	20241002	092000	12343913	554	554	554	554	1
553	20241002	091900	12343359	554	554	554	554	23
554	20241002	091800	12330617	554	554	554	554	5
555	20241002	091700	12327847	554	554	554	554	45
556	20241002	091600	12302917	554	554	554	554	7
557	20241002	091500	12299039	554	554	554	554	6
558	20241002	091400	12295715	554	548	554	548	520
559	20241002	091300	12007776	548	552	554	548	1032
560	20241002	091200	11437917	552	548	552	547	3253
561	20241002	091100	9657264	548	548	548	548	1790
562	20241002	091000	8676344	548	550	552	548	2746
563	20241002	090900	7170961	549	549	549	549	0
564	20241002	090800	7170961	549	549	549	549	1500
565	20241002	090700	6347461	550	550	550	550	1000
566	20241002	090600	5797461	550	550	550	550	2907
567	20241002	090500	4198611	550	550	550	550	10
568	20241002	090400	4193111	554	554	554	554	500
569	20241002	090300	3916111	550	552	552	550	2000
570	20241002	090200	2813173	553	553	553	553	505
571	20241002	090100	2533908	553	551	553	551	1336
572	20241002	090000	1795550	551	550	553	550	3264