KissMeData/054220/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	193700	62831697	458	458	458	458	2679
3	20241010	193600	62831697	458	458	458	458	0
4	20241010	193500	62831697	458	458	458	458	0
5	20241010	193400	62831697	458	458	458	458	0
6	20241010	193300	62831697	458	458	458	458	0
7	20241010	193200	62831697	458	458	458	458	0
8	20241010	193100	62831697	458	458	458	458	0
9	20241010	193000	62831697	458	458	458	458	0
10	20241010	192900	62831697	458	458	458	458	0
11	20241010	192800	62831697	458	458	458	458	0
12	20241010	192700	62831697	458	458	458	458	0
13	20241010	192600	62831697	458	458	458	458	0
14	20241010	192500	62831697	458	458	458	458	0
15	20241010	192400	62831697	458	458	458	458	0
16	20241010	192300	62831697	458	458	458	458	0
17	20241010	192200	62831697	458	458	458	458	0
18	20241010	192100	62831697	458	458	458	458	0
19	20241010	192000	62831697	458	458	458	458	0
20	20241010	191900	62831697	458	458	458	458	0
21	20241010	191800	62831697	458	458	458	458	0
22	20241010	191700	62831697	458	458	458	458	0
23	20241010	191600	62831697	458	458	458	458	0
24	20241010	191500	62831697	458	458	458	458	0
25	20241010	191400	62831697	458	458	458	458	0
26	20241010	191300	62831697	458	458	458	458	0
27	20241010	191200	62831697	458	458	458	458	0
28	20241010	191100	62831697	458	458	458	458	0
29	20241010	191000	62831697	458	458	458	458	0
30	20241010	190900	62831697	458	458	458	458	0
31	20241010	190800	62831697	458	458	458	458	0
32	20241010	190700	62831697	458	458	458	458	2679
33	20241010	190600	62831697	458	458	458	458	0
34	20241010	190500	62831697	458	458	458	458	0
35	20241010	190400	62831697	458	458	458	458	0
36	20241010	190300	62831697	458	458	458	458	0
37	20241010	190200	62831697	458	458	458	458	0
38	20241010	190100	62831697	458	458	458	458	0
39	20241010	190000	62831697	458	458	458	458	0
40	20241010	185900	62831697	458	458	458	458	0
41	20241010	185800	62831697	458	458	458	458	0
42	20241010	185700	62831697	458	458	458	458	0
43	20241010	185600	62831697	458	458	458	458	0
44	20241010	185500	62831697	458	458	458	458	0
45	20241010	185400	62831697	458	458	458	458	0
46	20241010	185300	62831697	458	458	458	458	0
47	20241010	185200	62831697	458	458	458	458	0
48	20241010	185100	62831697	458	458	458	458	0
49	20241010	185000	62831697	458	458	458	458	0
50	20241010	184900	62831697	458	458	458	458	0
51	20241010	184800	62831697	458	458	458	458	0
52	20241010	184700	62831697	458	458	458	458	0
53	20241010	184600	62831697	458	458	458	458	0
54	20241010	184500	62831697	458	458	458	458	0
55	20241010	184400	62831697	458	458	458	458	0
56	20241010	184300	62831697	458	458	458	458	0
57	20241010	184200	62831697	458	458	458	458	0
58	20241010	184100	62831697	458	458	458	458	0
59	20241010	184000	62831697	458	458	458	458	0
60	20241010	183900	62831697	458	458	458	458	0
61	20241010	183800	62831697	458	458	458	458	0
62	20241010	183700	62831697	458	458	458	458	2679
63	20241010	183600	62831697	458	458	458	458	0
64	20241010	183500	62831697	458	458	458	458	0
65	20241010	183400	62831697	458	458	458	458	0
66	20241010	183300	62831697	458	458	458	458	0
67	20241010	183200	62831697	458	458	458	458	0
68	20241010	183100	62831697	458	458	458	458	0
69	20241010	183000	62831697	458	458	458	458	0
70	20241010	182900	62831697	458	458	458	458	0
71	20241010	182800	62831697	458	458	458	458	0
72	20241010	182700	62831697	458	458	458	458	0
73	20241010	182600	62831697	458	458	458	458	0
74	20241010	182500	62831697	458	458	458	458	0
75	20241010	182400	62831697	458	458	458	458	0
76	20241010	182300	62831697	458	458	458	458	0
77	20241010	182200	62831697	458	458	458	458	0
78	20241010	182100	62831697	458	458	458	458	0
79	20241010	182000	62831697	458	458	458	458	0
80	20241010	181900	62831697	458	458	458	458	0
81	20241010	181800	62831697	458	458	458	458	0
82	20241010	181700	62831697	458	458	458	458	0
83	20241010	181600	62831697	458	458	458	458	0
84	20241010	181500	62831697	458	458	458	458	0
85	20241010	181400	62831697	458	458	458	458	0
86	20241010	181300	62831697	458	458	458	458	0
87	20241010	181200	62831697	458	458	458	458	0
88	20241010	181100	62831697	458	458	458	458	0
89	20241010	181000	62831697	458	458	458	458	0
90	20241010	180900	62831697	458	458	458	458	0
91	20241010	180800	62831697	458	458	458	458	0
92	20241010	180700	62831697	458	458	458	458	2679
93	20241010	180600	62831697	458	458	458	458	0
94	20241010	180500	62831697	458	458	458	458	0
95	20241010	180400	62831697	458	458	458	458	0
96	20241010	180300	62831697	458	458	458	458	0
97	20241010	180200	62831697	458	458	458	458	0
98	20241010	180100	62831697	458	458	458	458	0
99	20241010	180000	62831697	458	458	458	458	0
100	20241010	175900	62831697	458	458	458	458	0
101	20241010	175800	62831697	458	458	458	458	0
102	20241010	175700	62831697	458	458	458	458	0
103	20241010	175600	62831697	458	458	458	458	0
104	20241010	175500	62831697	458	458	458	458	0
105	20241010	175400	62831697	458	458	458	458	0
106	20241010	175300	62831697	458	458	458	458	0
107	20241010	175200	62831697	458	458	458	458	0
108	20241010	175100	62831697	458	458	458	458	0
109	20241010	175000	62831697	458	458	458	458	0
110	20241010	174900	62831697	458	458	458	458	0
111	20241010	174800	62831697	458	458	458	458	0
112	20241010	174700	62831697	458	458	458	458	0
113	20241010	174600	62831697	458	458	458	458	0
114	20241010	174500	62831697	458	458	458	458	0
115	20241010	174400	62831697	458	458	458	458	0
116	20241010	174300	62831697	458	458	458	458	0
117	20241010	174200	62831697	458	458	458	458	0
118	20241010	174100	62831697	458	458	458	458	0
119	20241010	174000	62831697	458	458	458	458	0
120	20241010	173900	62831697	458	458	458	458	0
121	20241010	173800	62831697	458	458	458	458	0
122	20241010	173700	62831697	458	458	458	458	2679
123	20241010	173600	62831697	458	458	458	458	0
124	20241010	173500	62831697	458	458	458	458	0
125	20241010	173400	62831697	458	458	458	458	0
126	20241010	173300	62831697	458	458	458	458	0
127	20241010	173200	62831697	458	458	458	458	0
128	20241010	173100	62831697	458	458	458	458	0
129	20241010	173000	62831697	458	458	458	458	0
130	20241010	172900	62831697	458	458	458	458	0
131	20241010	172800	62831697	458	458	458	458	0
132	20241010	172700	62831697	458	458	458	458	0
133	20241010	172600	62831697	458	458	458	458	0
134	20241010	172500	62831697	458	458	458	458	0
135	20241010	172400	62831697	458	458	458	458	0
136	20241010	172300	62831697	458	458	458	458	0
137	20241010	172200	62831697	458	458	458	458	0
138	20241010	172100	62831697	458	458	458	458	0
139	20241010	172000	62831697	458	458	458	458	0
140	20241010	171900	62831697	458	458	458	458	0
141	20241010	171800	62831697	458	458	458	458	0
142	20241010	171700	62831697	458	458	458	458	0
143	20241010	171600	62831697	458	458	458	458	0
144	20241010	171500	62831697	458	458	458	458	0
145	20241010	171400	62831697	458	458	458	458	0
146	20241010	171300	62831697	458	458	458	458	0
147	20241010	171200	62831697	458	458	458	458	0
148	20241010	171100	62831697	458	458	458	458	0
149	20241010	171000	62831697	458	458	458	458	0
150	20241010	170900	62831697	458	458	458	458	0
151	20241010	170800	62831697	458	458	458	458	0
152	20241010	170700	62831697	458	458	458	458	2679
153	20241010	170600	62831697	458	458	458	458	0
154	20241010	170500	62831697	458	458	458	458	0
155	20241010	170400	62831697	458	458	458	458	0
156	20241010	170300	62831697	458	458	458	458	0
157	20241010	170200	62831697	458	458	458	458	0
158	20241010	170100	62831697	458	458	458	458	0
159	20241010	170000	62831697	458	458	458	458	0
160	20241010	165900	62831697	458	458	458	458	0
161	20241010	165800	62831697	458	458	458	458	0
162	20241010	165700	62831697	458	458	458	458	0
163	20241010	165600	62831697	458	458	458	458	0
164	20241010	165500	62831697	458	458	458	458	0
165	20241010	165400	62831697	458	458	458	458	0
166	20241010	165300	62831697	458	458	458	458	0
167	20241010	165200	62831697	458	458	458	458	0
168	20241010	165100	62831697	458	458	458	458	0
169	20241010	165000	62831697	458	458	458	458	0
170	20241010	164900	62831697	458	458	458	458	0
171	20241010	164800	62831697	458	458	458	458	0
172	20241010	164700	62831697	458	458	458	458	0
173	20241010	164600	62831697	458	458	458	458	0
174	20241010	164500	62831697	458	458	458	458	0
175	20241010	164400	62831697	458	458	458	458	0
176	20241010	164300	62831697	458	458	458	458	0
177	20241010	164200	62831697	458	458	458	458	0
178	20241010	164100	62831697	458	458	458	458	0
179	20241010	164000	62831697	458	458	458	458	0
180	20241010	163900	62831697	458	458	458	458	0
181	20241010	163800	62831697	458	458	458	458	0
182	20241010	163700	62831697	458	458	458	458	2679
183	20241010	163600	62831697	458	458	458	458	0
184	20241010	163500	62831697	458	458	458	458	0
185	20241010	163400	62831697	458	458	458	458	0
186	20241010	163300	62831697	458	458	458	458	0
187	20241010	163200	62831697	458	458	458	458	0
188	20241010	163100	62831697	458	458	458	458	0
189	20241010	163000	62831697	458	458	458	458	0
190	20241010	162900	62831697	458	458	458	458	0
191	20241010	162800	62831697	458	458	458	458	0
192	20241010	162700	62831697	458	458	458	458	0
193	20241010	162600	62831697	458	458	458	458	0
194	20241010	162500	62831697	458	458	458	458	0
195	20241010	162400	62831697	458	458	458	458	0
196	20241010	162300	62831697	458	458	458	458	0
197	20241010	162200	62831697	458	458	458	458	0
198	20241010	162100	62831697	458	458	458	458	0
199	20241010	162000	62831697	458	458	458	458	0
200	20241010	161900	62831697	458	458	458	458	0
201	20241010	161800	62831697	458	458	458	458	0
202	20241010	161700	62831697	458	458	458	458	0
203	20241010	161600	62831697	458	458	458	458	0
204	20241010	161500	62831697	458	458	458	458	0
205	20241010	161400	62831697	458	458	458	458	0
206	20241010	161300	62831697	458	458	458	458	0
207	20241010	161200	62831697	458	458	458	458	0
208	20241010	161100	62831697	458	458	458	458	0
209	20241010	161000	62831697	458	458	458	458	0
210	20241010	160900	62831697	458	458	458	458	0
211	20241010	160800	62831697	458	458	458	458	0
212	20241010	160700	62831697	458	458	458	458	2679
213	20241010	160600	62831697	458	458	458	458	0
214	20241010	160500	62831697	458	458	458	458	0
215	20241010	160400	62831697	458	458	458	458	0
216	20241010	160300	62831697	458	458	458	458	0
217	20241010	160200	62831697	458	458	458	458	0
218	20241010	160100	62831697	458	458	458	458	0
219	20241010	160000	62831697	458	458	458	458	0
220	20241010	155900	62831697	458	458	458	458	0
221	20241010	155800	62831697	458	458	458	458	0
222	20241010	155700	62831697	458	458	458	458	0
223	20241010	155600	62831697	458	458	458	458	0
224	20241010	155500	62831697	458	458	458	458	0
225	20241010	155400	62831697	458	458	458	458	0
226	20241010	155300	62831697	458	458	458	458	0
227	20241010	155200	62831697	458	458	458	458	0
228	20241010	155100	62831697	458	458	458	458	0
229	20241010	155000	62831697	458	458	458	458	0
230	20241010	154900	62831697	458	458	458	458	0
231	20241010	154800	62831697	458	458	458	458	0
232	20241010	154700	62831697	458	458	458	458	0
233	20241010	154600	62831697	458	458	458	458	0
234	20241010	154500	62831697	458	458	458	458	0
235	20241010	154400	62831697	458	458	458	458	0
236	20241010	154300	62831697	458	458	458	458	0
237	20241010	154200	62831697	458	458	458	458	0
238	20241010	154100	62831697	458	458	458	458	0
239	20241010	154000	62831697	458	458	458	458	0
240	20241010	153900	62831697	458	458	458	458	0
241	20241010	153800	62831697	458	458	458	458	0
242	20241010	153700	62831697	458	458	458	458	2679
243	20241010	153600	62831697	458	458	458	458	0
244	20241010	153500	62831697	458	458	458	458	0
245	20241010	153400	62831697	458	458	458	458	0
246	20241010	153300	62831697	458	458	458	458	0
247	20241010	153200	62831697	458	458	458	458	0
248	20241010	153100	62831697	458	458	458	458	0
249	20241010	153000	62831697	458	458	458	458	2679
250	20241010	152900	61604715	458	458	458	458	0
251	20241010	152800	61604715	458	458	458	458	0
252	20241010	152700	61604715	458	458	458	458	0
253	20241010	152600	61604715	458	458	458	458	0
254	20241010	152500	61604715	458	458	458	458	0
255	20241010	152400	61604715	458	458	458	458	0
256	20241010	152300	61604715	458	458	458	458	0
257	20241010	152200	61604715	458	458	458	458	0
258	20241010	152100	61604715	458	458	458	458	0
259	20241010	152000	61604715	458	458	458	458	0
260	20241010	151900	61604715	458	458	458	458	4100
261	20241010	151800	59726915	459	459	459	459	0
262	20241010	151700	59726915	459	459	459	459	435
263	20241010	151600	59527250	459	459	459	459	113
264	20241010	151500	59475383	459	460	460	459	532
265	20241010	151400	59231193	459	459	459	459	852
266	20241010	151300	58840125	459	459	459	459	22
267	20241010	151200	58830027	460	459	460	459	105
268	20241010	151100	58781831	459	459	459	459	104
269	20241010	151000	58734095	460	460	460	460	0
270	20241010	150900	58734095	460	460	460	460	789
271	20241010	150800	58371155	460	460	460	460	211
272	20241010	150700	58274095	460	460	460	460	0
273	20241010	150600	58274095	460	460	460	460	0
274	20241010	150500	58274095	460	460	460	460	0
275	20241010	150400	58274095	460	460	460	460	13
276	20241010	150300	58268115	462	462	462	462	0
277	20241010	150200	58268115	462	462	462	462	0
278	20241010	150100	58268115	462	462	462	462	0
279	20241010	150000	58268115	462	462	462	462	2
280	20241010	145900	58267191	459	460	460	459	3843
281	20241010	145800	56503076	461	461	461	461	850
282	20241010	145700	56111226	461	461	461	461	2
283	20241010	145600	56110304	461	461	461	461	0
284	20241010	145500	56110304	461	461	461	461	0
285	20241010	145400	56110304	461	461	461	461	0
286	20241010	145300	56110304	461	461	461	461	0
287	20241010	145200	56110304	461	461	461	461	2
288	20241010	145100	56109382	460	460	460	460	0
289	20241010	145000	56109382	460	460	460	460	0
290	20241010	144900	56109382	460	460	460	460	22
291	20241010	144800	56099262	460	460	460	460	0
292	20241010	144700	56099262	460	460	460	460	0
293	20241010	144600	56099262	460	460	460	460	0
294	20241010	144500	56099262	460	460	460	460	0
295	20241010	144400	56099262	460	460	460	460	0
296	20241010	144300	56099262	460	460	460	460	0
297	20241010	144200	56099262	460	460	460	460	0
298	20241010	144100	56099262	460	460	460	460	0
299	20241010	144000	56099262	460	460	460	460	0
300	20241010	143900	56099262	460	460	460	460	0
301	20241010	143800	56099262	460	460	460	460	0
302	20241010	143700	56099262	460	460	460	460	0
303	20241010	143600	56099262	460	460	460	460	0
304	20241010	143500	56099262	460	460	460	460	4000
305	20241010	143400	54259262	459	459	459	459	0
306	20241010	143300	54259262	459	459	459	459	0
307	20241010	143200	54259262	459	459	459	459	0
308	20241010	143100	54259262	459	459	459	459	0
309	20241010	143000	54259262	459	459	459	459	0
310	20241010	142900	54259262	459	459	459	459	0
311	20241010	142800	54259262	459	459	459	459	0
312	20241010	142700	54259262	459	458	459	458	2740
313	20241010	142600	53004242	459	459	459	459	100
314	20241010	142500	52958342	459	459	459	459	268
315	20241010	142400	52835330	459	459	459	459	301
316	20241010	142300	52697171	459	459	459	459	218
317	20241010	142200	52597109	459	459	459	459	3000
318	20241010	142100	51220109	459	459	459	459	0
319	20241010	142000	51220109	459	459	459	459	0
320	20241010	141900	51220109	459	459	459	459	2
321	20241010	141800	51219191	459	459	459	458	2957
322	20241010	141700	49862196	459	459	459	459	0
323	20241010	141600	49862196	459	459	459	459	0
324	20241010	141500	49862196	459	459	459	459	0
325	20241010	141400	49862196	459	459	459	459	0
326	20241010	141300	49862196	459	459	459	459	0
327	20241010	141200	49862196	459	459	459	459	0
328	20241010	141100	49862196	459	459	459	459	0
329	20241010	141000	49862196	459	459	459	459	0
330	20241010	140900	49862196	459	459	459	459	0
331	20241010	140800	49862196	459	459	459	459	0
332	20241010	140700	49862196	459	459	459	459	0
333	20241010	140600	49862196	459	459	459	459	0
334	20241010	140500	49862196	459	459	459	459	0
335	20241010	140400	49862196	459	459	459	459	0
336	20241010	140300	49862196	459	459	459	459	0
337	20241010	140200	49862196	459	459	459	459	0
338	20241010	140100	49862196	459	459	459	459	0
339	20241010	140000	49862196	459	459	459	459	0
340	20241010	135900	49862196	459	459	459	459	0
341	20241010	135800	49862196	459	459	459	459	0
342	20241010	135700	49862196	459	459	459	459	0
343	20241010	135600	49862196	459	459	459	459	0
344	20241010	135500	49862196	459	459	459	459	0
345	20241010	135400	49862196	459	459	459	459	0
346	20241010	135300	49862196	459	459	459	459	0
347	20241010	135200	49862196	459	459	459	459	0
348	20241010	135100	49862196	459	459	459	459	0
349	20241010	135000	49862196	459	459	459	459	0
350	20241010	134900	49862196	459	459	459	459	0
351	20241010	134800	49862196	459	459	459	459	0
352	20241010	134700	49862196	459	462	462	459	448
353	20241010	134600	49655273	462	462	462	462	0
354	20241010	134500	49655273	462	462	462	462	0
355	20241010	134400	49655273	462	462	462	462	0
356	20241010	134300	49655273	462	462	462	462	0
357	20241010	134200	49655273	462	462	462	462	0
358	20241010	134100	49655273	462	462	462	462	1
359	20241010	134000	49654811	462	462	462	462	0
360	20241010	133900	49654811	462	462	462	462	1
361	20241010	133800	49654349	459	459	459	459	0
362	20241010	133700	49654349	459	459	459	459	0
363	20241010	133600	49654349	459	459	459	459	0
364	20241010	133500	49654349	459	459	459	459	0
365	20241010	133400	49654349	459	459	459	459	0
366	20241010	133300	49654349	459	459	459	459	0
367	20241010	133200	49654349	459	459	459	459	0
368	20241010	133100	49654349	459	459	459	459	0
369	20241010	133000	49654349	459	459	459	459	0
370	20241010	132900	49654349	459	459	459	459	1
371	20241010	132800	49653890	459	459	459	459	0
372	20241010	132700	49653890	459	459	459	459	0
373	20241010	132600	49653890	459	459	459	459	0
374	20241010	132500	49653890	459	459	459	459	0
375	20241010	132400	49653890	459	459	459	459	0
376	20241010	132300	49653890	459	459	459	459	0
377	20241010	132200	49653890	459	459	459	459	0
378	20241010	132100	49653890	459	459	459	459	1
379	20241010	132000	49653431	462	462	462	462	0
380	20241010	131900	49653431	462	462	462	462	0
381	20241010	131800	49653431	462	462	462	462	0
382	20241010	131700	49653431	462	462	462	462	0
383	20241010	131600	49653431	462	462	462	462	1
384	20241010	131500	49652969	459	459	459	459	0
385	20241010	131400	49652969	459	459	459	459	0
386	20241010	131300	49652969	459	459	459	459	37
387	20241010	131200	49635986	462	462	462	462	0
388	20241010	131100	49635986	462	462	462	462	0
389	20241010	131000	49635986	462	462	462	462	0
390	20241010	130900	49635986	462	462	462	462	1
391	20241010	130800	49635524	461	461	461	461	0
392	20241010	130700	49635524	461	460	461	460	1086
393	20241010	130600	49134888	461	461	461	461	0
394	20241010	130500	49134888	461	461	461	461	0
395	20241010	130400	49134888	461	461	461	461	0
396	20241010	130300	49134888	461	461	461	461	0
397	20241010	130200	49134888	461	461	461	461	1
398	20241010	130100	49134427	459	460	460	459	1688
399	20241010	130000	48358635	460	460	460	460	0
400	20241010	125900	48358635	460	460	460	460	100
401	20241010	125800	48312635	461	461	461	461	0
402	20241010	125700	48312635	461	461	461	461	0
403	20241010	125600	48312635	461	461	461	461	0
404	20241010	125500	48312635	461	461	461	461	0
405	20241010	125400	48312635	461	459	461	459	6
406	20241010	125300	48309879	459	459	459	459	0
407	20241010	125200	48309879	459	459	459	459	0
408	20241010	125100	48309879	459	459	459	459	1298
409	20241010	125000	47714097	459	459	459	459	2
410	20241010	124900	47713179	459	459	459	459	0
411	20241010	124800	47713179	459	459	459	459	0
412	20241010	124700	47713179	459	459	459	459	6753
413	20241010	124600	44613552	461	460	461	460	101
414	20241010	124500	44567091	461	461	461	461	2
415	20241010	124400	44566169	461	461	461	461	0
416	20241010	124300	44566169	461	461	461	461	0
417	20241010	124200	44566169	461	461	461	461	0
418	20241010	124100	44566169	461	461	461	461	0
419	20241010	124000	44566169	461	461	461	461	0
420	20241010	123900	44566169	461	461	461	461	0
421	20241010	123800	44566169	461	461	461	461	1
422	20241010	123700	44565708	460	460	460	460	0
423	20241010	123600	44565708	460	460	460	460	0
424	20241010	123500	44565708	460	460	460	460	111
425	20241010	123400	44514648	461	461	461	461	0
426	20241010	123300	44514648	461	460	461	459	108
427	20241010	123200	44464972	461	461	461	461	0
428	20241010	123100	44464972	461	461	461	461	0
429	20241010	123000	44464972	461	459	461	459	7
430	20241010	122900	44461757	461	459	461	459	1304
431	20241010	122800	43863163	460	460	460	460	0
432	20241010	122700	43863163	460	460	460	460	0
433	20241010	122600	43863163	460	460	460	460	200
434	20241010	122500	43771163	461	461	461	461	22
435	20241010	122400	43761021	461	461	461	461	0
436	20241010	122300	43761021	461	461	461	461	100
437	20241010	122200	43714921	459	459	459	459	100
438	20241010	122100	43669021	461	461	461	461	0
439	20241010	122000	43669021	461	460	461	460	52
440	20241010	121900	43645099	460	460	460	460	10
441	20241010	121800	43640499	461	461	461	461	0
442	20241010	121700	43640499	461	461	461	461	4
443	20241010	121600	43638655	461	461	461	461	0
444	20241010	121500	43638655	461	461	461	461	0
445	20241010	121400	43638655	461	461	461	461	2
446	20241010	121300	43637733	460	460	460	460	100
447	20241010	121200	43591733	460	460	460	460	0
448	20241010	121100	43591733	460	460	460	460	1
449	20241010	121000	43591273	460	460	460	460	100
450	20241010	120900	43545273	461	460	461	460	3
451	20241010	120800	43543891	461	460	461	460	52
452	20241010	120700	43519969	460	460	460	460	200
453	20241010	120600	43427969	460	460	460	460	133
454	20241010	120500	43366789	461	461	461	461	0
455	20241010	120400	43366789	461	461	461	461	0
456	20241010	120300	43366789	461	461	461	461	0
457	20241010	120200	43366789	461	461	461	461	0
458	20241010	120100	43366789	461	461	461	461	0
459	20241010	120000	43366789	461	461	461	461	0
460	20241010	115900	43366789	461	461	461	461	0
461	20241010	115800	43366789	461	461	461	461	0
462	20241010	115700	43366789	461	461	461	461	0
463	20241010	115600	43366789	461	461	461	461	0
464	20241010	115500	43366789	461	461	461	461	0
465	20241010	115400	43366789	461	461	461	461	0
466	20241010	115300	43366789	461	461	461	461	0
467	20241010	115200	43366789	461	461	461	461	502
468	20241010	115100	43135367	460	460	460	460	100
469	20241010	115000	43089367	460	460	460	460	0
470	20241010	114900	43089367	460	460	460	460	0
471	20241010	114800	43089367	460	460	460	460	0
472	20241010	114700	43089367	460	460	460	460	0
473	20241010	114600	43089367	460	460	460	460	0
474	20241010	114500	43089367	460	460	460	460	0
475	20241010	114400	43089367	460	460	460	460	1
476	20241010	114300	43088907	461	461	461	461	0
477	20241010	114200	43088907	461	461	461	461	0
478	20241010	114100	43088907	461	461	461	461	2
479	20241010	114000	43087985	459	459	459	459	0
480	20241010	113900	43087985	459	460	460	459	2201
481	20241010	113800	42077725	461	461	461	461	2
482	20241010	113700	42076803	461	461	461	461	0
483	20241010	113600	42076803	461	461	461	461	0
484	20241010	113500	42076803	461	461	461	461	0
485	20241010	113400	42076803	461	461	461	461	1500
486	20241010	113300	41385303	461	460	461	459	183
487	20241010	113200	41301301	461	461	461	461	2
488	20241010	113100	41300379	461	461	461	461	0
489	20241010	113000	41300379	461	459	461	459	2179
490	20241010	112900	40296752	460	460	460	460	0
491	20241010	112800	40296752	460	460	460	460	0
492	20241010	112700	40296752	460	458	460	458	293
493	20241010	112600	40162554	461	460	461	460	3833
494	20241010	112500	38399370	460	460	460	460	0
495	20241010	112400	38399370	460	460	460	460	0
496	20241010	112300	38399370	460	460	460	460	2
497	20241010	112200	38398450	460	460	460	460	0
498	20241010	112100	38398450	460	458	460	458	104
499	20241010	112000	38350814	460	460	461	458	563
500	20241010	111900	38091839	460	460	460	460	2
501	20241010	111800	38090919	460	460	460	460	0
502	20241010	111700	38090919	460	459	460	459	1459
503	20241010	111600	37420558	460	460	460	460	0
504	20241010	111500	37420558	460	460	460	460	0
505	20241010	111400	37420558	460	460	460	460	2
506	20241010	111300	37419638	460	460	460	460	200
507	20241010	111200	37327638	459	459	459	459	0
508	20241010	111100	37327638	459	459	459	459	11
509	20241010	111000	37322589	459	459	459	459	1450
510	20241010	110900	36657039	459	459	459	459	0
511	20241010	110800	36657039	459	459	459	459	2
512	20241010	110700	36656121	459	459	459	459	0
513	20241010	110600	36656121	459	459	459	459	0
514	20241010	110500	36656121	459	459	459	459	0
515	20241010	110400	36656121	459	459	459	459	0
516	20241010	110300	36656121	459	459	459	459	2
517	20241010	110200	36655203	458	458	458	458	0
518	20241010	110100	36655203	458	458	458	458	0
519	20241010	110000	36655203	458	458	458	458	6
520	20241010	105900	36652455	458	458	458	458	20
521	20241010	105800	36643295	458	458	458	458	2
522	20241010	105700	36642379	459	459	459	459	0
523	20241010	105600	36642379	459	459	459	459	0
524	20241010	105500	36642379	459	459	459	459	0
525	20241010	105400	36642379	459	457	459	457	78
526	20241010	105300	36606731	459	459	459	457	1022
527	20241010	105200	36137683	459	459	459	459	0
528	20241010	105100	36137683	459	459	459	459	2
529	20241010	105000	36136765	459	459	459	459	0
530	20241010	104900	36136765	459	459	459	459	0
531	20241010	104800	36136765	459	459	459	459	0
532	20241010	104700	36136765	459	459	459	459	0
533	20241010	104600	36136765	459	459	459	459	1
534	20241010	104500	36136306	457	459	459	457	23
535	20241010	104400	36125755	459	459	459	459	10
536	20241010	104300	36121165	459	459	459	459	0
537	20241010	104200	36121165	459	459	459	459	0
538	20241010	104100	36121165	459	459	459	459	0
539	20241010	104000	36121165	459	459	459	459	0
540	20241010	103900	36121165	459	459	459	459	0
541	20241010	103800	36121165	459	459	459	459	0
542	20241010	103700	36121165	459	459	459	459	0
543	20241010	103600	36121165	459	459	459	459	0
544	20241010	103500	36121165	459	459	459	459	50
545	20241010	103400	36098215	459	459	459	459	125
546	20241010	103300	36040840	459	459	459	459	0
547	20241010	103200	36040840	459	459	459	459	0
548	20241010	103100	36040840	459	459	459	459	0
549	20241010	103000	36040840	459	459	459	459	0
550	20241010	102900	36040840	459	459	459	459	0
551	20241010	102800	36040840	459	459	459	459	1
552	20241010	102700	36040381	459	459	459	459	0
553	20241010	102600	36040381	459	459	459	459	0
554	20241010	102500	36040381	459	459	459	459	0
555	20241010	102400	36040381	459	459	459	459	0
556	20241010	102300	36040381	459	456	459	456	7
557	20241010	102200	36037183	455	455	455	455	0
558	20241010	102100	36037183	455	458	458	455	10000
559	20241010	102000	31477415	460	460	460	460	0
560	20241010	101900	31477415	460	460	460	460	0
561	20241010	101800	31477415	460	460	460	460	2
562	20241010	101700	31476495	457	458	458	457	5000
563	20241010	101600	29191293	458	458	458	458	0
564	20241010	101500	29191293	458	458	458	458	0
565	20241010	101400	29191293	458	458	458	458	1
566	20241010	101300	29190835	461	461	461	461	0
567	20241010	101200	29190835	461	461	461	461	0
568	20241010	101100	29190835	461	461	461	461	0
569	20241010	101000	29190835	461	460	461	460	50
570	20241010	100900	29167817	460	460	460	460	0
571	20241010	100800	29167817	460	460	460	460	5
572	20241010	100700	29165517	460	460	460	460	0
573	20241010	100600	29165517	460	460	460	460	1
574	20241010	100500	29165057	459	459	459	459	1
575	20241010	100400	29164598	460	457	460	457	47
576	20241010	100300	29143059	459	459	459	459	0
577	20241010	100200	29143059	459	459	459	459	100
578	20241010	100100	29097159	461	461	461	461	0
579	20241010	100000	29097159	461	461	461	461	0
580	20241010	095900	29097159	461	461	461	461	2
581	20241010	095800	29096237	457	457	457	457	0
582	20241010	095700	29096237	457	457	457	457	0
583	20241010	095600	29096237	457	458	458	457	29947
584	20241010	095500	15404543	458	458	458	458	7163
585	20241010	095400	12123889	458	458	458	458	2837
586	20241010	095300	10824543	458	459	459	458	3440
587	20241010	095200	9249018	461	461	461	461	0
588	20241010	095100	9249018	461	461	461	461	40
589	20241010	095000	9230578	457	457	457	457	0
590	20241010	094900	9230578	457	457	457	457	0
591	20241010	094800	9230578	457	459	459	457	1001
592	20241010	094700	8772904	459	459	461	459	2947
593	20241010	094600	7420227	461	461	461	461	0
594	20241010	094500	7420227	461	461	461	461	1
595	20241010	094400	7419766	459	460	460	459	5291
596	20241010	094300	4990949	461	461	461	460	1122
597	20241010	094200	4474812	461	462	462	461	37
598	20241010	094100	4457726	463	463	463	463	1
599	20241010	094000	4457263	460	460	460	460	0
600	20241010	093900	4457263	460	461	461	460	1000
601	20241010	093800	3997251	461	461	461	461	0
602	20241010	093700	3997251	461	461	461	461	0
603	20241010	093600	3997251	461	461	461	461	0
604	20241010	093500	3997251	461	461	461	461	1
605	20241010	093400	3996790	463	463	463	463	0
606	20241010	093300	3996790	463	463	463	463	0
607	20241010	093200	3996790	463	463	463	463	0
608	20241010	093100	3996790	463	463	463	463	17
609	20241010	093000	3988919	463	463	463	463	0
610	20241010	092900	3988919	463	463	463	463	0
611	20241010	092800	3988919	463	463	463	463	0
612	20241010	092700	3988919	463	463	463	463	0
613	20241010	092600	3988919	463	463	463	463	0
614	20241010	092500	3988919	463	463	463	463	0
615	20241010	092400	3988919	463	463	463	463	0
616	20241010	092300	3988919	463	463	463	463	0
617	20241010	092200	3988919	463	461	463	460	34
618	20241010	092100	3973273	463	463	463	463	0
619	20241010	092000	3973273	463	463	463	463	0
620	20241010	091900	3973273	463	463	463	463	0
621	20241010	091800	3973273	463	463	463	463	101
622	20241010	091700	3926510	463	463	463	463	0
623	20241010	091600	3926510	463	463	463	463	2
624	20241010	091500	3925584	459	459	459	459	0
625	20241010	091400	3925584	459	459	459	459	1
626	20241010	091300	3925125	463	463	463	463	0
627	20241010	091200	3925125	463	463	463	463	10
628	20241010	091100	3920495	460	461	461	460	2654
629	20241010	091000	2698208	463	463	463	463	0
630	20241010	090900	2698208	463	463	463	463	0
631	20241010	090800	2698208	463	463	463	463	10
632	20241010	090700	2693578	463	463	463	463	0
633	20241010	090600	2693578	463	463	463	463	0
634	20241010	090500	2693578	463	463	463	463	0
635	20241010	090400	2693578	463	463	463	463	0
636	20241010	090300	2693578	463	463	463	463	2
637	20241010	090200	2692652	459	460	460	459	21
638	20241010	090100	2683012	463	463	463	463	2
639	20241010	090000	2682086	460	459	460	459	5843