KissMeData/057540/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	193900	99244859	797	797	797	797	905
3	20241023	193800	99244859	797	797	797	797	0
4	20241023	193700	99244859	797	797	797	797	0
5	20241023	193600	99244859	797	797	797	797	0
6	20241023	193500	99244859	797	797	797	797	0
7	20241023	193400	99244859	797	797	797	797	0
8	20241023	193300	99244859	797	797	797	797	0
9	20241023	193200	99244859	797	797	797	797	0
10	20241023	193100	99244859	797	797	797	797	0
11	20241023	193000	99244859	797	797	797	797	0
12	20241023	192900	99244859	797	797	797	797	0
13	20241023	192800	99244859	797	797	797	797	0
14	20241023	192700	99244859	797	797	797	797	0
15	20241023	192600	99244859	797	797	797	797	0
16	20241023	192500	99244859	797	797	797	797	0
17	20241023	192400	99244859	797	797	797	797	0
18	20241023	192300	99244859	797	797	797	797	0
19	20241023	192200	99244859	797	797	797	797	0
20	20241023	192100	99244859	797	797	797	797	0
21	20241023	192000	99244859	797	797	797	797	0
22	20241023	191900	99244859	797	797	797	797	0
23	20241023	191800	99244859	797	797	797	797	0
24	20241023	191700	99244859	797	797	797	797	0
25	20241023	191600	99244859	797	797	797	797	0
26	20241023	191500	99244859	797	797	797	797	0
27	20241023	191400	99244859	797	797	797	797	0
28	20241023	191300	99244859	797	797	797	797	0
29	20241023	191200	99244859	797	797	797	797	0
30	20241023	191100	99244859	797	797	797	797	0
31	20241023	191000	99244859	797	797	797	797	0
32	20241023	190900	99244859	797	797	797	797	905
33	20241023	190800	99244859	797	797	797	797	0
34	20241023	190700	99244859	797	797	797	797	0
35	20241023	190600	99244859	797	797	797	797	0
36	20241023	190500	99244859	797	797	797	797	0
37	20241023	190400	99244859	797	797	797	797	0
38	20241023	190300	99244859	797	797	797	797	0
39	20241023	190200	99244859	797	797	797	797	0
40	20241023	190100	99244859	797	797	797	797	0
41	20241023	190000	99244859	797	797	797	797	0
42	20241023	185900	99244859	797	797	797	797	0
43	20241023	185800	99244859	797	797	797	797	0
44	20241023	185700	99244859	797	797	797	797	0
45	20241023	185600	99244859	797	797	797	797	0
46	20241023	185500	99244859	797	797	797	797	0
47	20241023	185400	99244859	797	797	797	797	0
48	20241023	185300	99244859	797	797	797	797	0
49	20241023	185200	99244859	797	797	797	797	0
50	20241023	185100	99244859	797	797	797	797	0
51	20241023	185000	99244859	797	797	797	797	0
52	20241023	184900	99244859	797	797	797	797	0
53	20241023	184800	99244859	797	797	797	797	0
54	20241023	184700	99244859	797	797	797	797	0
55	20241023	184600	99244859	797	797	797	797	0
56	20241023	184500	99244859	797	797	797	797	0
57	20241023	184400	99244859	797	797	797	797	0
58	20241023	184300	99244859	797	797	797	797	0
59	20241023	184200	99244859	797	797	797	797	0
60	20241023	184100	99244859	797	797	797	797	0
61	20241023	184000	99244859	797	797	797	797	0
62	20241023	183900	99244859	797	797	797	797	905
63	20241023	183800	99244859	797	797	797	797	0
64	20241023	183700	99244859	797	797	797	797	0
65	20241023	183600	99244859	797	797	797	797	0
66	20241023	183500	99244859	797	797	797	797	0
67	20241023	183400	99244859	797	797	797	797	0
68	20241023	183300	99244859	797	797	797	797	0
69	20241023	183200	99244859	797	797	797	797	0
70	20241023	183100	99244859	797	797	797	797	0
71	20241023	183000	99244859	797	797	797	797	0
72	20241023	182900	99244859	797	797	797	797	0
73	20241023	182800	99244859	797	797	797	797	0
74	20241023	182700	99244859	797	797	797	797	0
75	20241023	182600	99244859	797	797	797	797	0
76	20241023	182500	99244859	797	797	797	797	0
77	20241023	182400	99244859	797	797	797	797	0
78	20241023	182300	99244859	797	797	797	797	0
79	20241023	182200	99244859	797	797	797	797	0
80	20241023	182100	99244859	797	797	797	797	0
81	20241023	182000	99244859	797	797	797	797	0
82	20241023	181900	99244859	797	797	797	797	0
83	20241023	181800	99244859	797	797	797	797	0
84	20241023	181700	99244859	797	797	797	797	0
85	20241023	181600	99244859	797	797	797	797	0
86	20241023	181500	99244859	797	797	797	797	0
87	20241023	181400	99244859	797	797	797	797	0
88	20241023	181300	99244859	797	797	797	797	0
89	20241023	181200	99244859	797	797	797	797	0
90	20241023	181100	99244859	797	797	797	797	0
91	20241023	181000	99244859	797	797	797	797	0
92	20241023	180900	99244859	797	797	797	797	905
93	20241023	180800	99244859	797	797	797	797	0
94	20241023	180700	99244859	797	797	797	797	0
95	20241023	180600	99244859	797	797	797	797	0
96	20241023	180500	99244859	797	797	797	797	0
97	20241023	180400	99244859	797	797	797	797	0
98	20241023	180300	99244859	797	797	797	797	0
99	20241023	180200	99244859	797	797	797	797	0
100	20241023	180100	99244859	797	797	797	797	0
101	20241023	180000	99244859	797	797	797	797	0
102	20241023	175900	99244859	797	797	797	797	0
103	20241023	175800	99244859	797	797	797	797	0
104	20241023	175700	99244859	797	797	797	797	0
105	20241023	175600	99244859	797	797	797	797	0
106	20241023	175500	99244859	797	797	797	797	0
107	20241023	175400	99244859	797	797	797	797	0
108	20241023	175300	99244859	797	797	797	797	0
109	20241023	175200	99244859	797	797	797	797	0
110	20241023	175100	99244859	797	797	797	797	0
111	20241023	175000	99244859	797	797	797	797	0
112	20241023	174900	99244859	797	797	797	797	0
113	20241023	174800	99244859	797	797	797	797	0
114	20241023	174700	99244859	797	797	797	797	0
115	20241023	174600	99244859	797	797	797	797	0
116	20241023	174500	99244859	797	797	797	797	0
117	20241023	174400	99244859	797	797	797	797	0
118	20241023	174300	99244859	797	797	797	797	0
119	20241023	174200	99244859	797	797	797	797	0
120	20241023	174100	99244859	797	797	797	797	0
121	20241023	174000	99244859	797	797	797	797	0
122	20241023	173900	99244859	797	797	797	797	905
123	20241023	173800	99244859	797	797	797	797	0
124	20241023	173700	99244859	797	797	797	797	0
125	20241023	173600	99244859	797	797	797	797	0
126	20241023	173500	99244859	797	797	797	797	0
127	20241023	173400	99244859	797	797	797	797	0
128	20241023	173300	99244859	797	797	797	797	0
129	20241023	173200	99244859	797	797	797	797	0
130	20241023	173100	99244859	797	797	797	797	0
131	20241023	173000	99244859	797	797	797	797	0
132	20241023	172900	99244859	797	797	797	797	0
133	20241023	172800	99244859	797	797	797	797	0
134	20241023	172700	99244859	797	797	797	797	0
135	20241023	172600	99244859	797	797	797	797	0
136	20241023	172500	99244859	797	797	797	797	0
137	20241023	172400	99244859	797	797	797	797	0
138	20241023	172300	99244859	797	797	797	797	0
139	20241023	172200	99244859	797	797	797	797	0
140	20241023	172100	99244859	797	797	797	797	0
141	20241023	172000	99244859	797	797	797	797	0
142	20241023	171900	99244859	797	797	797	797	0
143	20241023	171800	99244859	797	797	797	797	0
144	20241023	171700	99244859	797	797	797	797	0
145	20241023	171600	99244859	797	797	797	797	0
146	20241023	171500	99244859	797	797	797	797	0
147	20241023	171400	99244859	797	797	797	797	0
148	20241023	171300	99244859	797	797	797	797	0
149	20241023	171200	99244859	797	797	797	797	0
150	20241023	171100	99244859	797	797	797	797	0
151	20241023	171000	99244859	797	797	797	797	0
152	20241023	170900	99244859	797	797	797	797	905
153	20241023	170800	99244859	797	797	797	797	0
154	20241023	170700	99244859	797	797	797	797	0
155	20241023	170600	99244859	797	797	797	797	0
156	20241023	170500	99244859	797	797	797	797	0
157	20241023	170400	99244859	797	797	797	797	0
158	20241023	170300	99244859	797	797	797	797	0
159	20241023	170200	99244859	797	797	797	797	0
160	20241023	170100	99244859	797	797	797	797	0
161	20241023	170000	99244859	797	797	797	797	0
162	20241023	165900	99244859	797	797	797	797	0
163	20241023	165800	99244859	797	797	797	797	0
164	20241023	165700	99244859	797	797	797	797	0
165	20241023	165600	99244859	797	797	797	797	0
166	20241023	165500	99244859	797	797	797	797	0
167	20241023	165400	99244859	797	797	797	797	0
168	20241023	165300	99244859	797	797	797	797	0
169	20241023	165200	99244859	797	797	797	797	0
170	20241023	165100	99244859	797	797	797	797	0
171	20241023	165000	99244859	797	797	797	797	0
172	20241023	164900	99244859	797	797	797	797	0
173	20241023	164800	99244859	797	797	797	797	0
174	20241023	164700	99244859	797	797	797	797	0
175	20241023	164600	99244859	797	797	797	797	0
176	20241023	164500	99244859	797	797	797	797	0
177	20241023	164400	99244859	797	797	797	797	0
178	20241023	164300	99244859	797	797	797	797	0
179	20241023	164200	99244859	797	797	797	797	0
180	20241023	164100	99244859	797	797	797	797	0
181	20241023	164000	99244859	797	797	797	797	0
182	20241023	163900	99244859	797	797	797	797	905
183	20241023	163800	99244859	797	797	797	797	0
184	20241023	163700	99244859	797	797	797	797	0
185	20241023	163600	99244859	797	797	797	797	0
186	20241023	163500	99244859	797	797	797	797	0
187	20241023	163400	99244859	797	797	797	797	0
188	20241023	163300	99244859	797	797	797	797	0
189	20241023	163200	99244859	797	797	797	797	0
190	20241023	163100	99244859	797	797	797	797	0
191	20241023	163000	99244859	797	797	797	797	0
192	20241023	162900	99244859	797	797	797	797	0
193	20241023	162800	99244859	797	797	797	797	0
194	20241023	162700	99244859	797	797	797	797	0
195	20241023	162600	99244859	797	797	797	797	0
196	20241023	162500	99244859	797	797	797	797	0
197	20241023	162400	99244859	797	797	797	797	0
198	20241023	162300	99244859	797	797	797	797	0
199	20241023	162200	99244859	797	797	797	797	0
200	20241023	162100	99244859	797	797	797	797	0
201	20241023	162000	99244859	797	797	797	797	0
202	20241023	161900	99244859	797	797	797	797	0
203	20241023	161800	99244859	797	797	797	797	0
204	20241023	161700	99244859	797	797	797	797	0
205	20241023	161600	99244859	797	797	797	797	0
206	20241023	161500	99244859	797	797	797	797	0
207	20241023	161400	99244859	797	797	797	797	0
208	20241023	161300	99244859	797	797	797	797	0
209	20241023	161200	99244859	797	797	797	797	0
210	20241023	161100	99244859	797	797	797	797	0
211	20241023	161000	99244859	797	797	797	797	0
212	20241023	160900	99244859	797	797	797	797	905
213	20241023	160800	99244859	797	797	797	797	0
214	20241023	160700	99244859	797	797	797	797	0
215	20241023	160600	99244859	797	797	797	797	0
216	20241023	160500	99244859	797	797	797	797	0
217	20241023	160400	99244859	797	797	797	797	0
218	20241023	160300	99244859	797	797	797	797	0
219	20241023	160200	99244859	797	797	797	797	0
220	20241023	160100	99244859	797	797	797	797	0
221	20241023	160000	99244859	797	797	797	797	0
222	20241023	155900	99244859	797	797	797	797	0
223	20241023	155800	99244859	797	797	797	797	0
224	20241023	155700	99244859	797	797	797	797	0
225	20241023	155600	99244859	797	797	797	797	0
226	20241023	155500	99244859	797	797	797	797	0
227	20241023	155400	99244859	797	797	797	797	0
228	20241023	155300	99244859	797	797	797	797	0
229	20241023	155200	99244859	797	797	797	797	0
230	20241023	155100	99244859	797	797	797	797	0
231	20241023	155000	99244859	797	797	797	797	0
232	20241023	154900	99244859	797	797	797	797	0
233	20241023	154800	99244859	797	797	797	797	0
234	20241023	154700	99244859	797	797	797	797	0
235	20241023	154600	99244859	797	797	797	797	0
236	20241023	154500	99244859	797	797	797	797	0
237	20241023	154400	99244859	797	797	797	797	0
238	20241023	154300	99244859	797	797	797	797	0
239	20241023	154200	99244859	797	797	797	797	0
240	20241023	154100	99244859	797	797	797	797	0
241	20241023	154000	99244859	797	797	797	797	0
242	20241023	153900	99244859	797	797	797	797	905
243	20241023	153800	99244859	797	797	797	797	0
244	20241023	153700	99244859	797	797	797	797	0
245	20241023	153600	99244859	797	797	797	797	0
246	20241023	153500	99244859	797	797	797	797	0
247	20241023	153400	99244859	797	797	797	797	0
248	20241023	153300	99244859	797	797	797	797	0
249	20241023	153200	99244859	797	797	797	797	0
250	20241023	153100	99244859	797	797	797	797	0
251	20241023	153000	99244859	797	797	797	797	905
252	20241023	152900	98523574	797	797	797	797	0
253	20241023	152800	98523574	797	797	797	797	0
254	20241023	152700	98523574	797	797	797	797	0
255	20241023	152600	98523574	797	797	797	797	0
256	20241023	152500	98523574	797	797	797	797	0
257	20241023	152400	98523574	797	797	797	797	0
258	20241023	152300	98523574	797	797	797	797	0
259	20241023	152200	98523574	797	797	797	797	0
260	20241023	152100	98523574	797	797	797	797	0
261	20241023	152000	98523574	797	797	797	797	0
262	20241023	151900	98523574	797	797	797	797	0
263	20241023	151800	98523574	797	797	797	797	0
264	20241023	151700	98523574	797	797	797	797	5
265	20241023	151600	98519589	797	797	797	797	0
266	20241023	151500	98519589	797	797	797	797	0
267	20241023	151400	98519589	797	797	797	797	0
268	20241023	151300	98519589	797	797	797	797	0
269	20241023	151200	98519589	797	797	797	797	0
270	20241023	151100	98519589	797	797	797	797	0
271	20241023	151000	98519589	797	797	797	797	1
272	20241023	150900	98518792	794	794	794	794	0
273	20241023	150800	98518792	794	794	794	794	0
274	20241023	150700	98518792	794	795	795	794	200
275	20241023	150600	98359991	796	796	796	796	0
276	20241023	150500	98359991	796	797	797	795	22
277	20241023	150400	98342460	797	797	797	797	1
278	20241023	150300	98341663	797	797	797	797	0
279	20241023	150200	98341663	797	797	797	797	0
280	20241023	150100	98341663	797	797	797	797	1
281	20241023	150000	98340866	794	794	794	794	448
282	20241023	145900	97985154	794	794	794	794	0
283	20241023	145800	97985154	794	794	794	794	0
284	20241023	145700	97985154	794	794	794	794	441
285	20241023	145600	97635000	795	795	795	795	0
286	20241023	145500	97635000	795	795	795	795	0
287	20241023	145400	97635000	795	795	795	795	0
288	20241023	145300	97635000	795	795	795	795	1
289	20241023	145200	97634205	794	794	794	794	360
290	20241023	145100	97348365	795	795	795	795	0
291	20241023	145000	97348365	795	796	796	795	2318
292	20241023	144900	95504533	795	796	796	795	31
293	20241023	144800	95479877	795	794	795	794	1220
294	20241023	144700	94510197	794	794	795	793	2810
295	20241023	144600	92281552	794	794	794	793	2500
296	20241023	144500	90298732	794	793	794	793	434
297	20241023	144400	89954216	794	794	794	794	0
298	20241023	144300	89954216	794	793	794	793	12
299	20241023	144200	89944699	794	794	794	794	0
300	20241023	144100	89944699	794	793	794	793	10
301	20241023	144000	89936768	793	792	793	792	3
302	20241023	143900	89934390	794	794	794	794	0
303	20241023	143800	89934390	794	794	794	794	0
304	20241023	143700	89934390	794	794	794	794	0
305	20241023	143600	89934390	794	793	794	793	12
306	20241023	143500	89924871	793	793	794	793	2002
307	20241023	143400	88335296	794	792	794	792	17
308	20241023	143300	88321819	794	791	794	791	19
309	20241023	143200	88306753	791	791	795	791	12
310	20241023	143100	88297253	790	790	790	790	0
311	20241023	143000	88297253	790	791	791	790	662
312	20241023	142900	87774089	791	791	791	791	816
313	20241023	142800	87128633	790	790	790	790	149
314	20241023	142700	87010923	791	791	791	791	0
315	20241023	142600	87010923	791	791	791	791	0
316	20241023	142500	87010923	791	791	791	791	0
317	20241023	142400	87010923	791	791	791	791	0
318	20241023	142300	87010923	791	789	791	789	1001
319	20241023	142200	86221132	791	791	791	791	0
320	20241023	142100	86221132	791	791	791	791	0
321	20241023	142000	86221132	791	791	791	791	0
322	20241023	141900	86221132	791	791	791	791	0
323	20241023	141800	86221132	791	791	791	791	4
324	20241023	141700	86217968	790	788	790	788	7479
325	20241023	141600	80311778	789	789	789	789	0
326	20241023	141500	80311778	789	789	789	789	0
327	20241023	141400	80311778	789	789	789	789	0
328	20241023	141300	80311778	789	789	789	789	0
329	20241023	141200	80311778	789	789	789	789	0
330	20241023	141100	80311778	789	789	789	789	0
331	20241023	141000	80311778	789	789	789	789	0
332	20241023	140900	80311778	789	789	789	789	0
333	20241023	140800	80311778	789	789	789	789	0
334	20241023	140700	80311778	789	789	789	789	200
335	20241023	140600	80153978	789	789	789	789	0
336	20241023	140500	80153978	789	789	789	789	71
337	20241023	140400	80097959	789	789	789	789	0
338	20241023	140300	80097959	789	789	789	789	0
339	20241023	140200	80097959	789	788	789	788	12
340	20241023	140100	80088501	788	788	788	788	1
341	20241023	140000	80087713	788	788	788	788	1
342	20241023	135900	80086925	789	788	789	788	2
343	20241023	135800	80085348	788	788	789	788	6
344	20241023	135700	80080619	789	789	789	789	3
345	20241023	135600	80078252	789	789	789	789	0
346	20241023	135500	80078252	789	789	789	787	54
347	20241023	135400	80035744	787	786	787	786	1525
348	20241023	135300	78836369	786	786	786	786	231
349	20241023	135200	78654803	786	786	786	786	183
350	20241023	135100	78510965	786	786	786	786	110
351	20241023	135000	78424505	786	786	786	786	0
352	20241023	134900	78424505	786	786	786	786	50
353	20241023	134800	78385205	786	786	786	786	0
354	20241023	134700	78385205	786	786	786	786	0
355	20241023	134600	78385205	786	786	786	786	25
356	20241023	134500	78365555	786	786	786	786	0
357	20241023	134400	78365555	786	786	786	786	0
358	20241023	134300	78365555	786	786	786	786	0
359	20241023	134200	78365555	786	786	786	786	0
360	20241023	134100	78365555	786	786	786	786	0
361	20241023	134000	78365555	786	786	786	786	0
362	20241023	133900	78365555	786	786	786	786	0
363	20241023	133800	78365555	786	786	786	786	0
364	20241023	133700	78365555	786	786	786	786	0
365	20241023	133600	78365555	786	784	786	784	200
366	20241023	133500	78208357	782	782	782	782	0
367	20241023	133400	78208357	782	783	783	782	518
368	20241023	133300	77803272	783	783	783	783	0
369	20241023	133200	77803272	783	783	783	783	1
370	20241023	133100	77802489	782	784	784	782	1110
371	20241023	133000	76933963	785	785	785	785	0
372	20241023	132900	76933963	785	785	785	785	0
373	20241023	132800	76933963	785	783	785	783	2215
374	20241023	132700	75199605	784	785	785	784	803
375	20241023	132600	74569853	786	786	786	786	0
376	20241023	132500	74569853	786	786	786	786	0
377	20241023	132400	74569853	786	786	786	786	1
378	20241023	132300	74569067	786	786	786	786	0
379	20241023	132200	74569067	786	786	786	784	1985
380	20241023	132100	73010254	785	785	785	785	0
381	20241023	132000	73010254	785	785	785	785	0
382	20241023	131900	73010254	785	785	785	785	0
383	20241023	131800	73010254	785	785	785	785	0
384	20241023	131700	73010254	785	785	785	785	0
385	20241023	131600	73010254	785	785	785	785	0
386	20241023	131500	73010254	785	786	786	785	500
387	20241023	131400	72617558	787	787	787	787	0
388	20241023	131300	72617558	787	787	787	787	452
389	20241023	131200	72261834	787	787	787	787	0
390	20241023	131100	72261834	787	787	787	787	0
391	20241023	131000	72261834	787	787	787	787	0
392	20241023	130900	72261834	787	787	787	787	0
393	20241023	130800	72261834	787	787	787	787	100
394	20241023	130700	72183134	787	787	787	787	206
395	20241023	130600	72021012	787	787	787	787	0
396	20241023	130500	72021012	787	787	787	787	0
397	20241023	130400	72021012	787	787	787	787	0
398	20241023	130300	72021012	787	787	787	787	1
399	20241023	130200	72020225	787	787	787	787	0
400	20241023	130100	72020225	787	787	787	787	0
401	20241023	130000	72020225	787	787	787	787	0
402	20241023	125900	72020225	787	787	787	787	0
403	20241023	125800	72020225	787	787	787	787	0
404	20241023	125700	72020225	787	787	787	787	0
405	20241023	125600	72020225	787	787	787	787	0
406	20241023	125500	72020225	787	787	787	787	100
407	20241023	125400	71941525	787	787	787	787	0
408	20241023	125300	71941525	787	787	787	787	0
409	20241023	125200	71941525	787	787	787	787	0
410	20241023	125100	71941525	787	787	787	787	0
411	20241023	125000	71941525	787	787	787	787	0
412	20241023	124900	71941525	787	787	787	787	0
413	20241023	124800	71941525	787	787	787	787	0
414	20241023	124700	71941525	787	787	787	787	0
415	20241023	124600	71941525	787	787	787	787	0
416	20241023	124500	71941525	787	787	787	787	0
417	20241023	124400	71941525	787	787	787	787	0
418	20241023	124300	71941525	787	787	787	787	0
419	20241023	124200	71941525	787	787	787	787	0
420	20241023	124100	71941525	787	787	787	787	0
421	20241023	124000	71941525	787	787	787	787	0
422	20241023	123900	71941525	787	787	787	787	0
423	20241023	123800	71941525	787	787	787	787	0
424	20241023	123700	71941525	787	787	787	787	20
425	20241023	123600	71925785	787	787	787	787	0
426	20241023	123500	71925785	787	787	787	785	1051
427	20241023	123400	71100153	788	788	788	788	1
428	20241023	123300	71099365	787	787	787	787	0
429	20241023	123200	71099365	787	787	787	787	0
430	20241023	123100	71099365	787	787	787	787	0
431	20241023	123000	71099365	787	787	787	787	0
432	20241023	122900	71099365	787	787	787	787	0
433	20241023	122800	71099365	787	787	787	787	0
434	20241023	122700	71099365	787	787	787	787	0
435	20241023	122600	71099365	787	787	787	787	0
436	20241023	122500	71099365	787	787	787	787	0
437	20241023	122400	71099365	787	787	787	787	0
438	20241023	122300	71099365	787	787	787	787	0
439	20241023	122200	71099365	787	787	787	787	90
440	20241023	122100	71028535	787	787	787	787	0
441	20241023	122000	71028535	787	787	787	787	0
442	20241023	121900	71028535	787	787	787	787	0
443	20241023	121800	71028535	787	787	787	787	0
444	20241023	121700	71028535	787	787	787	787	0
445	20241023	121600	71028535	787	787	787	787	0
446	20241023	121500	71028535	787	787	787	787	0
447	20241023	121400	71028535	787	787	787	787	0
448	20241023	121300	71028535	787	787	787	787	156
449	20241023	121200	70905763	787	787	787	787	0
450	20241023	121100	70905763	787	787	787	787	0
451	20241023	121000	70905763	787	787	787	787	65
452	20241023	120900	70854608	788	788	788	788	0
453	20241023	120800	70854608	788	788	788	788	0
454	20241023	120700	70854608	788	788	788	788	613
455	20241023	120600	70371564	788	788	788	788	0
456	20241023	120500	70371564	788	788	788	788	0
457	20241023	120400	70371564	788	788	788	788	0
458	20241023	120300	70371564	788	788	788	788	1
459	20241023	120200	70370776	787	787	787	787	35
460	20241023	120100	70343231	787	787	787	787	0
461	20241023	120000	70343231	787	787	787	787	0
462	20241023	115900	70343231	787	787	787	787	0
463	20241023	115800	70343231	787	787	787	787	0
464	20241023	115700	70343231	787	787	787	787	10
465	20241023	115600	70335361	787	787	787	787	0
466	20241023	115500	70335361	787	787	787	787	1
467	20241023	115400	70334574	787	787	787	787	10
468	20241023	115300	70326704	788	788	788	788	0
469	20241023	115200	70326704	788	788	788	788	0
470	20241023	115100	70326704	788	788	788	788	0
471	20241023	115000	70326704	788	788	788	788	0
472	20241023	114900	70326704	788	787	788	787	500
473	20241023	114800	69932705	788	788	788	788	0
474	20241023	114700	69932705	788	787	788	787	2
475	20241023	114600	69931130	785	785	785	785	640
476	20241023	114500	69428730	785	786	786	785	640
477	20241023	114400	68926110	788	788	788	788	0
478	20241023	114300	68926110	788	788	788	788	0
479	20241023	114200	68926110	788	788	788	788	0
480	20241023	114100	68926110	788	788	788	788	0
481	20241023	114000	68926110	788	788	788	788	0
482	20241023	113900	68926110	788	788	788	788	0
483	20241023	113800	68926110	788	788	788	788	0
484	20241023	113700	68926110	788	788	788	788	0
485	20241023	113600	68926110	788	788	788	788	0
486	20241023	113500	68926110	788	788	788	788	21
487	20241023	113400	68909562	788	787	788	787	903
488	20241023	113300	68197999	787	787	787	787	0
489	20241023	113200	68197999	787	787	787	787	0
490	20241023	113100	68197999	787	787	787	787	0
491	20241023	113000	68197999	787	787	787	787	0
492	20241023	112900	68197999	787	787	787	787	0
493	20241023	112800	68197999	787	787	787	787	0
494	20241023	112700	68197999	787	787	787	787	0
495	20241023	112600	68197999	787	787	787	787	10
496	20241023	112500	68190129	787	787	787	787	0
497	20241023	112400	68190129	787	787	787	787	0
498	20241023	112300	68190129	787	787	787	787	0
499	20241023	112200	68190129	787	787	787	787	0
500	20241023	112100	68190129	787	787	787	787	1
501	20241023	112000	68189342	788	787	788	787	1268
502	20241023	111900	67190202	788	788	788	788	0
503	20241023	111800	67190202	788	788	788	788	0
504	20241023	111700	67190202	788	785	788	785	201
505	20241023	111600	67032412	784	784	784	784	3
506	20241023	111500	67030060	785	784	785	784	2
507	20241023	111400	67028491	782	782	782	782	319
508	20241023	111300	66779033	781	781	781	781	0
509	20241023	111200	66779033	781	781	781	781	0
510	20241023	111100	66779033	781	781	781	781	0
511	20241023	111000	66779033	781	781	781	781	0
512	20241023	110900	66779033	781	781	781	781	0
513	20241023	110800	66779033	781	781	781	781	0
514	20241023	110700	66779033	781	781	781	781	0
515	20241023	110600	66779033	781	780	781	780	3981
516	20241023	110500	63671872	780	780	780	780	0
517	20241023	110400	63671872	780	780	780	780	142
518	20241023	110300	63561112	780	782	782	780	1524
519	20241023	110200	62372288	780	785	785	780	30100
520	20241023	110100	38883938	783	786	786	783	2740
521	20241023	110000	36735128	788	787	788	787	115
522	20241023	105900	36644522	788	788	788	788	3
523	20241023	105800	36642158	788	788	788	788	10
524	20241023	105700	36634278	788	788	788	788	10
525	20241023	105600	36626398	788	788	788	788	0
526	20241023	105500	36626398	788	788	788	788	0
527	20241023	105400	36626398	788	788	788	788	783
528	20241023	105300	36009394	788	788	788	788	0
529	20241023	105200	36009394	788	788	788	788	0
530	20241023	105100	36009394	788	788	788	788	0
531	20241023	105000	36009394	788	788	788	788	0
532	20241023	104900	36009394	788	788	788	788	0
533	20241023	104800	36009394	788	788	788	788	0
534	20241023	104700	36009394	788	788	788	788	2
535	20241023	104600	36007818	785	787	787	785	4016
536	20241023	104500	32854797	788	788	788	788	0
537	20241023	104400	32854797	788	788	788	788	0
538	20241023	104300	32854797	788	788	788	788	0
539	20241023	104200	32854797	788	788	788	788	0
540	20241023	104100	32854797	788	788	788	788	24
541	20241023	104000	32835885	788	787	788	787	4005
542	20241023	103900	29683945	790	790	790	790	0
543	20241023	103800	29683945	790	790	790	790	0
544	20241023	103700	29683945	790	790	790	790	0
545	20241023	103600	29683945	790	790	790	790	0
546	20241023	103500	29683945	790	790	790	790	0
547	20241023	103400	29683945	790	790	790	790	501
548	20241023	103300	29288155	790	790	790	790	0
549	20241023	103200	29288155	790	790	790	790	0
550	20241023	103100	29288155	790	790	790	790	0
551	20241023	103000	29288155	790	790	790	790	0
552	20241023	102900	29288155	790	790	790	790	0
553	20241023	102800	29288155	790	790	790	790	0
554	20241023	102700	29288155	790	791	795	787	2786
555	20241023	102600	27092254	795	790	795	790	2778
556	20241023	102500	24890131	790	790	790	790	1
557	20241023	102400	24889341	790	790	790	790	84
558	20241023	102300	24822981	790	790	790	790	0
559	20241023	102200	24822981	790	790	790	790	0
560	20241023	102100	24822981	790	790	790	790	17
561	20241023	102000	24809551	789	789	789	789	0
562	20241023	101900	24809551	789	789	789	789	0
563	20241023	101800	24809551	789	789	789	789	61
564	20241023	101700	24761422	789	789	789	789	0
565	20241023	101600	24761422	789	790	790	789	222
566	20241023	101500	24586102	791	791	791	791	111
567	20241023	101400	24498301	792	793	793	792	105
568	20241023	101300	24415136	792	793	793	792	48
569	20241023	101200	24377110	793	793	793	793	0
570	20241023	101100	24377110	793	793	793	793	0
571	20241023	101000	24377110	793	793	793	793	0
572	20241023	100900	24377110	793	793	793	793	0
573	20241023	100800	24377110	793	793	793	793	0
574	20241023	100700	24377110	793	793	793	793	0
575	20241023	100600	24377110	793	793	793	793	0
576	20241023	100500	24377110	793	793	793	793	0
577	20241023	100400	24377110	793	793	793	793	10
578	20241023	100300	24369180	793	791	793	791	3
579	20241023	100200	24366803	789	791	791	789	1700
580	20241023	100100	23024209	793	793	793	793	0
581	20241023	100000	23024209	793	793	793	793	0
582	20241023	095900	23024209	793	792	793	792	2
583	20241023	095800	23022624	791	791	791	791	200
584	20241023	095700	22864424	792	792	792	792	0
585	20241023	095600	22864424	792	792	792	792	0
586	20241023	095500	22864424	792	792	792	792	0
587	20241023	095400	22864424	792	792	792	792	1666
588	20241023	095300	21544952	792	792	792	792	3010
589	20241023	095200	19161032	792	792	792	792	0
590	20241023	095100	19161032	792	792	792	792	701
591	20241023	095000	18605840	791	791	791	791	0
592	20241023	094900	18605840	791	793	793	791	27
593	20241023	094800	18584479	790	790	790	790	0
594	20241023	094700	18584479	790	792	792	790	5500
595	20241023	094600	14237649	793	793	793	793	0
596	20241023	094500	14237649	793	793	793	793	0
597	20241023	094400	14237649	793	793	793	793	0
598	20241023	094300	14237649	793	793	793	793	11
599	20241023	094200	14228926	793	793	793	793	8
600	20241023	094100	14222582	793	793	793	793	26
601	20241023	094000	14201964	793	793	793	793	1
602	20241023	093900	14201171	792	792	792	792	0
603	20241023	093800	14201171	792	792	792	792	0
604	20241023	093700	14201171	792	792	792	792	0
605	20241023	093600	14201171	792	792	792	792	0
606	20241023	093500	14201171	792	792	792	792	98
607	20241023	093400	14123555	792	792	792	792	0
608	20241023	093300	14123555	792	792	792	792	2
609	20241023	093200	14121971	792	792	792	792	0
610	20241023	093100	14121971	792	791	792	791	988
611	20241023	093000	13339963	791	790	791	790	1044
612	20241023	092900	12515196	788	788	788	788	0
613	20241023	092800	12515196	788	788	788	788	0
614	20241023	092700	12515196	788	788	788	788	97
615	20241023	092600	12438760	788	789	790	788	110
616	20241023	092500	12352070	790	789	790	789	6
617	20241023	092400	12347333	787	787	787	787	1030
618	20241023	092300	11536723	789	789	789	789	0
619	20241023	092200	11536723	789	788	789	788	250
620	20241023	092100	11339523	787	787	787	787	1000
621	20241023	092000	10552523	787	787	787	787	8
622	20241023	091900	10546227	787	795	795	787	51
623	20241023	091800	10505941	790	790	790	790	10000
624	20241023	091700	2605941	796	796	796	796	1
625	20241023	091600	2605145	791	794	794	791	2000
626	20241023	091500	1022570	799	799	799	799	0
627	20241023	091400	1022570	799	799	799	799	0
628	20241023	091300	1022570	799	799	799	799	0
629	20241023	091200	1022570	799	799	799	799	0
630	20241023	091100	1022570	799	799	799	799	0
631	20241023	091000	1022570	799	799	799	799	0
632	20241023	090900	1022570	799	799	799	799	0
633	20241023	090800	1022570	799	799	799	799	0
634	20241023	090700	1022570	799	799	799	799	46
635	20241023	090600	985816	799	799	799	799	8
636	20241023	090500	979424	799	800	800	799	12
637	20241023	090400	969825	799	799	799	799	55
638	20241023	090300	925880	790	790	790	790	0
639	20241023	090200	925880	790	790	790	790	0
640	20241023	090100	925880	790	790	790	790	0
641	20241023	090000	925880	790	790	790	790	1172