KissMeData/057540/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	193800	36990448	796	796	796	796	6183
3	20241010	193700	36990448	796	796	796	796	0
4	20241010	193600	36990448	796	796	796	796	0
5	20241010	193500	36990448	796	796	796	796	0
6	20241010	193400	36990448	796	796	796	796	0
7	20241010	193300	36990448	796	796	796	796	0
8	20241010	193200	36990448	796	796	796	796	0
9	20241010	193100	36990448	796	796	796	796	0
10	20241010	193000	36990448	796	796	796	796	0
11	20241010	192900	36990448	796	796	796	796	0
12	20241010	192800	36990448	796	796	796	796	0
13	20241010	192700	36990448	796	796	796	796	0
14	20241010	192600	36990448	796	796	796	796	0
15	20241010	192500	36990448	796	796	796	796	0
16	20241010	192400	36990448	796	796	796	796	0
17	20241010	192300	36990448	796	796	796	796	0
18	20241010	192200	36990448	796	796	796	796	0
19	20241010	192100	36990448	796	796	796	796	0
20	20241010	192000	36990448	796	796	796	796	0
21	20241010	191900	36990448	796	796	796	796	0
22	20241010	191800	36990448	796	796	796	796	0
23	20241010	191700	36990448	796	796	796	796	0
24	20241010	191600	36990448	796	796	796	796	0
25	20241010	191500	36990448	796	796	796	796	0
26	20241010	191400	36990448	796	796	796	796	0
27	20241010	191300	36990448	796	796	796	796	0
28	20241010	191200	36990448	796	796	796	796	0
29	20241010	191100	36990448	796	796	796	796	0
30	20241010	191000	36990448	796	796	796	796	0
31	20241010	190900	36990448	796	796	796	796	0
32	20241010	190800	36990448	796	796	796	796	6183
33	20241010	190700	36990448	796	796	796	796	0
34	20241010	190600	36990448	796	796	796	796	0
35	20241010	190500	36990448	796	796	796	796	0
36	20241010	190400	36990448	796	796	796	796	0
37	20241010	190300	36990448	796	796	796	796	0
38	20241010	190200	36990448	796	796	796	796	0
39	20241010	190100	36990448	796	796	796	796	0
40	20241010	190000	36990448	796	796	796	796	0
41	20241010	185900	36990448	796	796	796	796	0
42	20241010	185800	36990448	796	796	796	796	0
43	20241010	185700	36990448	796	796	796	796	0
44	20241010	185600	36990448	796	796	796	796	0
45	20241010	185500	36990448	796	796	796	796	0
46	20241010	185400	36990448	796	796	796	796	0
47	20241010	185300	36990448	796	796	796	796	0
48	20241010	185200	36990448	796	796	796	796	0
49	20241010	185100	36990448	796	796	796	796	0
50	20241010	185000	36990448	796	796	796	796	0
51	20241010	184900	36990448	796	796	796	796	0
52	20241010	184800	36990448	796	796	796	796	0
53	20241010	184700	36990448	796	796	796	796	0
54	20241010	184600	36990448	796	796	796	796	0
55	20241010	184500	36990448	796	796	796	796	0
56	20241010	184400	36990448	796	796	796	796	0
57	20241010	184300	36990448	796	796	796	796	0
58	20241010	184200	36990448	796	796	796	796	0
59	20241010	184100	36990448	796	796	796	796	0
60	20241010	184000	36990448	796	796	796	796	0
61	20241010	183900	36990448	796	796	796	796	0
62	20241010	183800	36990448	796	796	796	796	6183
63	20241010	183700	36990448	796	796	796	796	0
64	20241010	183600	36990448	796	796	796	796	0
65	20241010	183500	36990448	796	796	796	796	0
66	20241010	183400	36990448	796	796	796	796	0
67	20241010	183300	36990448	796	796	796	796	0
68	20241010	183200	36990448	796	796	796	796	0
69	20241010	183100	36990448	796	796	796	796	0
70	20241010	183000	36990448	796	796	796	796	0
71	20241010	182900	36990448	796	796	796	796	0
72	20241010	182800	36990448	796	796	796	796	0
73	20241010	182700	36990448	796	796	796	796	0
74	20241010	182600	36990448	796	796	796	796	0
75	20241010	182500	36990448	796	796	796	796	0
76	20241010	182400	36990448	796	796	796	796	0
77	20241010	182300	36990448	796	796	796	796	0
78	20241010	182200	36990448	796	796	796	796	0
79	20241010	182100	36990448	796	796	796	796	0
80	20241010	182000	36990448	796	796	796	796	0
81	20241010	181900	36990448	796	796	796	796	0
82	20241010	181800	36990448	796	796	796	796	0
83	20241010	181700	36990448	796	796	796	796	0
84	20241010	181600	36990448	796	796	796	796	0
85	20241010	181500	36990448	796	796	796	796	0
86	20241010	181400	36990448	796	796	796	796	0
87	20241010	181300	36990448	796	796	796	796	0
88	20241010	181200	36990448	796	796	796	796	0
89	20241010	181100	36990448	796	796	796	796	0
90	20241010	181000	36990448	796	796	796	796	0
91	20241010	180900	36990448	796	796	796	796	0
92	20241010	180800	36990448	796	796	796	796	6183
93	20241010	180700	36990448	796	796	796	796	0
94	20241010	180600	36990448	796	796	796	796	0
95	20241010	180500	36990448	796	796	796	796	0
96	20241010	180400	36990448	796	796	796	796	0
97	20241010	180300	36990448	796	796	796	796	0
98	20241010	180200	36990448	796	796	796	796	0
99	20241010	180100	36990448	796	796	796	796	0
100	20241010	180000	36990448	796	796	796	796	0
101	20241010	175900	36990448	796	796	796	796	0
102	20241010	175800	36990448	796	796	796	796	0
103	20241010	175700	36990448	796	796	796	796	0
104	20241010	175600	36990448	796	796	796	796	0
105	20241010	175500	36990448	796	796	796	796	0
106	20241010	175400	36990448	796	796	796	796	0
107	20241010	175300	36990448	796	796	796	796	0
108	20241010	175200	36990448	796	796	796	796	0
109	20241010	175100	36990448	796	796	796	796	0
110	20241010	175000	36990448	796	796	796	796	0
111	20241010	174900	36990448	796	796	796	796	0
112	20241010	174800	36990448	796	796	796	796	0
113	20241010	174700	36990448	796	796	796	796	0
114	20241010	174600	36990448	796	796	796	796	0
115	20241010	174500	36990448	796	796	796	796	0
116	20241010	174400	36990448	796	796	796	796	0
117	20241010	174300	36990448	796	796	796	796	0
118	20241010	174200	36990448	796	796	796	796	0
119	20241010	174100	36990448	796	796	796	796	0
120	20241010	174000	36990448	796	796	796	796	0
121	20241010	173900	36990448	796	796	796	796	0
122	20241010	173800	36990448	796	796	796	796	6183
123	20241010	173700	36990448	796	796	796	796	0
124	20241010	173600	36990448	796	796	796	796	0
125	20241010	173500	36990448	796	796	796	796	0
126	20241010	173400	36990448	796	796	796	796	0
127	20241010	173300	36990448	796	796	796	796	0
128	20241010	173200	36990448	796	796	796	796	0
129	20241010	173100	36990448	796	796	796	796	0
130	20241010	173000	36990448	796	796	796	796	0
131	20241010	172900	36990448	796	796	796	796	0
132	20241010	172800	36990448	796	796	796	796	0
133	20241010	172700	36990448	796	796	796	796	0
134	20241010	172600	36990448	796	796	796	796	0
135	20241010	172500	36990448	796	796	796	796	0
136	20241010	172400	36990448	796	796	796	796	0
137	20241010	172300	36990448	796	796	796	796	0
138	20241010	172200	36990448	796	796	796	796	0
139	20241010	172100	36990448	796	796	796	796	0
140	20241010	172000	36990448	796	796	796	796	0
141	20241010	171900	36990448	796	796	796	796	0
142	20241010	171800	36990448	796	796	796	796	0
143	20241010	171700	36990448	796	796	796	796	0
144	20241010	171600	36990448	796	796	796	796	0
145	20241010	171500	36990448	796	796	796	796	0
146	20241010	171400	36990448	796	796	796	796	0
147	20241010	171300	36990448	796	796	796	796	0
148	20241010	171200	36990448	796	796	796	796	0
149	20241010	171100	36990448	796	796	796	796	0
150	20241010	171000	36990448	796	796	796	796	0
151	20241010	170900	36990448	796	796	796	796	0
152	20241010	170800	36990448	796	796	796	796	6183
153	20241010	170700	36990448	796	796	796	796	0
154	20241010	170600	36990448	796	796	796	796	0
155	20241010	170500	36990448	796	796	796	796	0
156	20241010	170400	36990448	796	796	796	796	0
157	20241010	170300	36990448	796	796	796	796	0
158	20241010	170200	36990448	796	796	796	796	0
159	20241010	170100	36990448	796	796	796	796	0
160	20241010	170000	36990448	796	796	796	796	0
161	20241010	165900	36990448	796	796	796	796	0
162	20241010	165800	36990448	796	796	796	796	0
163	20241010	165700	36990448	796	796	796	796	0
164	20241010	165600	36990448	796	796	796	796	0
165	20241010	165500	36990448	796	796	796	796	0
166	20241010	165400	36990448	796	796	796	796	0
167	20241010	165300	36990448	796	796	796	796	0
168	20241010	165200	36990448	796	796	796	796	0
169	20241010	165100	36990448	796	796	796	796	0
170	20241010	165000	36990448	796	796	796	796	0
171	20241010	164900	36990448	796	796	796	796	0
172	20241010	164800	36990448	796	796	796	796	0
173	20241010	164700	36990448	796	796	796	796	0
174	20241010	164600	36990448	796	796	796	796	0
175	20241010	164500	36990448	796	796	796	796	0
176	20241010	164400	36990448	796	796	796	796	0
177	20241010	164300	36990448	796	796	796	796	0
178	20241010	164200	36990448	796	796	796	796	0
179	20241010	164100	36990448	796	796	796	796	0
180	20241010	164000	36990448	796	796	796	796	0
181	20241010	163900	36990448	796	796	796	796	0
182	20241010	163800	36990448	796	796	796	796	6183
183	20241010	163700	36990448	796	796	796	796	0
184	20241010	163600	36990448	796	796	796	796	0
185	20241010	163500	36990448	796	796	796	796	0
186	20241010	163400	36990448	796	796	796	796	0
187	20241010	163300	36990448	796	796	796	796	0
188	20241010	163200	36990448	796	796	796	796	0
189	20241010	163100	36990448	796	796	796	796	0
190	20241010	163000	36990448	796	796	796	796	0
191	20241010	162900	36990448	796	796	796	796	0
192	20241010	162800	36990448	796	796	796	796	0
193	20241010	162700	36990448	796	796	796	796	0
194	20241010	162600	36990448	796	796	796	796	0
195	20241010	162500	36990448	796	796	796	796	0
196	20241010	162400	36990448	796	796	796	796	0
197	20241010	162300	36990448	796	796	796	796	0
198	20241010	162200	36990448	796	796	796	796	0
199	20241010	162100	36990448	796	796	796	796	0
200	20241010	162000	36990448	796	796	796	796	0
201	20241010	161900	36990448	796	796	796	796	0
202	20241010	161800	36990448	796	796	796	796	0
203	20241010	161700	36990448	796	796	796	796	0
204	20241010	161600	36990448	796	796	796	796	0
205	20241010	161500	36990448	796	796	796	796	0
206	20241010	161400	36990448	796	796	796	796	0
207	20241010	161300	36990448	796	796	796	796	0
208	20241010	161200	36990448	796	796	796	796	0
209	20241010	161100	36990448	796	796	796	796	0
210	20241010	161000	36990448	796	796	796	796	0
211	20241010	160900	36990448	796	796	796	796	0
212	20241010	160800	36990448	796	796	796	796	6183
213	20241010	160700	36990448	796	796	796	796	0
214	20241010	160600	36990448	796	796	796	796	0
215	20241010	160500	36990448	796	796	796	796	0
216	20241010	160400	36990448	796	796	796	796	0
217	20241010	160300	36990448	796	796	796	796	0
218	20241010	160200	36990448	796	796	796	796	0
219	20241010	160100	36990448	796	796	796	796	0
220	20241010	160000	36990448	796	796	796	796	0
221	20241010	155900	36990448	796	796	796	796	0
222	20241010	155800	36990448	796	796	796	796	0
223	20241010	155700	36990448	796	796	796	796	0
224	20241010	155600	36990448	796	796	796	796	0
225	20241010	155500	36990448	796	796	796	796	0
226	20241010	155400	36990448	796	796	796	796	0
227	20241010	155300	36990448	796	796	796	796	0
228	20241010	155200	36990448	796	796	796	796	0
229	20241010	155100	36990448	796	796	796	796	0
230	20241010	155000	36990448	796	796	796	796	0
231	20241010	154900	36990448	796	796	796	796	0
232	20241010	154800	36990448	796	796	796	796	0
233	20241010	154700	36990448	796	796	796	796	0
234	20241010	154600	36990448	796	796	796	796	0
235	20241010	154500	36990448	796	796	796	796	0
236	20241010	154400	36990448	796	796	796	796	0
237	20241010	154300	36990448	796	796	796	796	0
238	20241010	154200	36990448	796	796	796	796	0
239	20241010	154100	36990448	796	796	796	796	0
240	20241010	154000	36990448	796	796	796	796	0
241	20241010	153900	36990448	796	796	796	796	0
242	20241010	153800	36990448	796	796	796	796	6183
243	20241010	153700	36990448	796	796	796	796	0
244	20241010	153600	36990448	796	796	796	796	0
245	20241010	153500	36990448	796	796	796	796	0
246	20241010	153400	36990448	796	796	796	796	0
247	20241010	153300	36990448	796	796	796	796	0
248	20241010	153200	36990448	796	796	796	796	0
249	20241010	153100	36990448	796	796	796	796	0
250	20241010	153000	36990448	796	796	796	796	6183
251	20241010	152900	32068780	794	794	794	794	0
252	20241010	152800	32068780	794	794	794	794	0
253	20241010	152700	32068780	794	794	794	794	0
254	20241010	152600	32068780	794	794	794	794	0
255	20241010	152500	32068780	794	794	794	794	0
256	20241010	152400	32068780	794	794	794	794	0
257	20241010	152300	32068780	794	794	794	794	0
258	20241010	152200	32068780	794	794	794	794	0
259	20241010	152100	32068780	794	794	794	794	0
260	20241010	152000	32068780	794	794	794	794	0
261	20241010	151900	32068780	794	794	794	794	0
262	20241010	151800	32068780	794	794	794	794	0
263	20241010	151700	32068780	794	794	794	794	0
264	20241010	151600	32068780	794	794	794	794	0
265	20241010	151500	32068780	794	794	794	794	0
266	20241010	151400	32068780	794	794	794	794	0
267	20241010	151300	32068780	794	794	794	794	0
268	20241010	151200	32068780	794	794	794	794	1
269	20241010	151100	32067986	791	791	791	791	0
270	20241010	151000	32067986	791	791	791	791	0
271	20241010	150900	32067986	791	791	791	791	759
272	20241010	150800	31467617	791	791	791	791	241
273	20241010	150700	31276986	791	791	791	791	90
274	20241010	150600	31205796	791	791	791	791	7
275	20241010	150500	31200259	793	793	793	793	1
276	20241010	150400	31199466	791	791	791	790	2025
277	20241010	150300	29597716	792	792	792	792	0
278	20241010	150200	29597716	792	792	792	791	2099
279	20241010	150100	27935334	792	792	792	792	2000
280	20241010	150000	26351334	794	794	794	794	0
281	20241010	145900	26351334	794	794	794	794	0
282	20241010	145800	26351334	794	794	794	794	0
283	20241010	145700	26351334	794	794	794	794	2
284	20241010	145600	26349746	794	794	794	794	0
285	20241010	145500	26349746	794	794	794	794	1
286	20241010	145400	26348952	792	793	794	792	402
287	20241010	145300	26030069	792	792	792	792	0
288	20241010	145200	26030069	792	792	792	792	0
289	20241010	145100	26030069	792	792	792	792	0
290	20241010	145000	26030069	792	792	792	792	2000
291	20241010	144900	24446069	793	793	793	793	0
292	20241010	144800	24446069	793	793	793	793	0
293	20241010	144700	24446069	793	793	793	793	0
294	20241010	144600	24446069	793	793	793	793	106
295	20241010	144500	24362011	793	793	793	793	0
296	20241010	144400	24362011	793	793	793	793	0
297	20241010	144300	24362011	793	793	793	793	0
298	20241010	144200	24362011	793	793	793	793	445
299	20241010	144100	24009126	793	793	793	793	0
300	20241010	144000	24009126	793	793	793	793	0
301	20241010	143900	24009126	793	793	793	793	0
302	20241010	143800	24009126	793	793	793	793	0
303	20241010	143700	24009126	793	793	793	793	0
304	20241010	143600	24009126	793	793	793	793	3
305	20241010	143500	24006747	793	793	793	793	1
306	20241010	143400	24005954	794	794	794	794	0
307	20241010	143300	24005954	794	794	794	794	1
308	20241010	143200	24005160	794	794	794	794	1
309	20241010	143100	24004366	792	792	792	792	0
310	20241010	143000	24004366	792	792	792	792	0
311	20241010	142900	24004366	792	792	792	792	0
312	20241010	142800	24004366	792	792	792	792	0
313	20241010	142700	24004366	792	792	792	792	1500
314	20241010	142600	22816366	793	793	793	793	0
315	20241010	142500	22816366	793	793	793	793	0
316	20241010	142400	22816366	793	793	793	793	427
317	20241010	142300	22477755	793	793	793	793	1000
318	20241010	142200	21684755	793	793	793	793	304
319	20241010	142100	21443683	794	794	794	794	0
320	20241010	142000	21443683	794	794	794	794	0
321	20241010	141900	21443683	794	794	794	794	50
322	20241010	141800	21403983	794	794	794	794	0
323	20241010	141700	21403983	794	794	794	794	1
324	20241010	141600	21403189	795	795	795	795	2
325	20241010	141500	21401599	795	794	795	794	657
326	20241010	141400	20879935	794	794	794	794	0
327	20241010	141300	20879935	794	794	794	794	0
328	20241010	141200	20879935	794	794	794	794	0
329	20241010	141100	20879935	794	794	794	794	0
330	20241010	141000	20879935	794	794	794	794	0
331	20241010	140900	20879935	794	794	794	794	0
332	20241010	140800	20879935	794	794	794	794	0
333	20241010	140700	20879935	794	794	794	794	0
334	20241010	140600	20879935	794	794	794	794	0
335	20241010	140500	20879935	794	794	794	794	326
336	20241010	140400	20621091	794	794	794	794	3
337	20241010	140300	20618709	794	794	794	794	6
338	20241010	140200	20613945	794	794	794	794	2
339	20241010	140100	20612357	792	792	792	792	1
340	20241010	140000	20611565	794	794	794	794	666
341	20241010	135900	20082761	793	793	793	793	0
342	20241010	135800	20082761	793	793	793	793	6
343	20241010	135700	20078003	793	793	793	793	0
344	20241010	135600	20078003	793	793	793	793	0
345	20241010	135500	20078003	793	793	793	793	0
346	20241010	135400	20078003	793	793	793	793	0
347	20241010	135300	20078003	793	793	793	793	2994
348	20241010	135200	17703761	793	793	793	793	0
349	20241010	135100	17703761	793	793	793	793	0
350	20241010	135000	17703761	793	793	793	793	6
351	20241010	134900	17699003	792	792	792	792	0
352	20241010	134800	17699003	792	792	792	792	0
353	20241010	134700	17699003	792	792	792	792	50
354	20241010	134600	17659403	792	792	792	792	0
355	20241010	134500	17659403	792	792	792	792	30
356	20241010	134400	17635643	792	792	792	792	110
357	20241010	134300	17548523	794	794	794	794	0
358	20241010	134200	17548523	794	794	794	794	0
359	20241010	134100	17548523	794	794	794	794	0
360	20241010	134000	17548523	794	794	794	794	0
361	20241010	133900	17548523	794	794	794	794	0
362	20241010	133800	17548523	794	794	794	794	0
363	20241010	133700	17548523	794	794	794	794	0
364	20241010	133600	17548523	794	794	794	794	0
365	20241010	133500	17548523	794	794	794	794	0
366	20241010	133400	17548523	794	794	794	794	0
367	20241010	133300	17548523	794	793	794	791	142
368	20241010	133200	17436131	794	794	794	794	0
369	20241010	133100	17436131	794	794	794	794	0
370	20241010	133000	17436131	794	794	794	794	0
371	20241010	132900	17436131	794	794	794	794	0
372	20241010	132800	17436131	794	794	794	794	0
373	20241010	132700	17436131	794	794	794	794	0
374	20241010	132600	17436131	794	794	794	794	0
375	20241010	132500	17436131	794	794	794	794	1
376	20241010	132400	17435337	794	794	794	794	0
377	20241010	132300	17435337	794	794	794	794	0
378	20241010	132200	17435337	794	794	794	794	10
379	20241010	132100	17427397	793	793	793	793	0
380	20241010	132000	17427397	793	793	793	793	0
381	20241010	131900	17427397	793	793	793	793	0
382	20241010	131800	17427397	793	793	793	793	0
383	20241010	131700	17427397	793	793	793	793	1
384	20241010	131600	17426604	795	795	795	795	0
385	20241010	131500	17426604	795	793	795	793	30
386	20241010	131400	17402760	791	794	795	791	2810
387	20241010	131300	15178614	792	793	793	792	47
388	20241010	131200	15141368	796	795	796	795	20
389	20241010	131100	15125456	793	793	793	793	288
390	20241010	131000	14897072	795	795	795	795	0
391	20241010	130900	14897072	795	795	795	795	0
392	20241010	130800	14897072	795	795	795	795	2
393	20241010	130700	14895482	795	795	795	795	0
394	20241010	130600	14895482	795	795	795	795	0
395	20241010	130500	14895482	795	795	795	795	0
396	20241010	130400	14895482	795	795	795	795	0
397	20241010	130300	14895482	795	795	795	795	0
398	20241010	130200	14895482	795	795	795	795	2
399	20241010	130100	14893892	795	795	795	795	0
400	20241010	130000	14893892	795	794	795	794	630
401	20241010	125900	14393058	794	794	794	794	400
402	20241010	125800	14075458	794	794	794	794	0
403	20241010	125700	14075458	794	794	794	794	0
404	20241010	125600	14075458	794	794	794	794	2
405	20241010	125500	14073870	794	794	794	794	100
406	20241010	125400	13994470	794	794	794	794	0
407	20241010	125300	13994470	794	794	794	794	0
408	20241010	125200	13994470	794	794	794	794	0
409	20241010	125100	13994470	794	794	794	794	0
410	20241010	125000	13994470	794	794	794	794	2
411	20241010	124900	13992882	794	794	794	794	0
412	20241010	124800	13992882	794	794	794	794	30
413	20241010	124700	13969062	794	794	794	794	0
414	20241010	124600	13969062	794	794	794	794	2
415	20241010	124500	13967474	793	793	793	793	0
416	20241010	124400	13967474	793	793	793	793	0
417	20241010	124300	13967474	793	793	793	793	0
418	20241010	124200	13967474	793	793	793	793	0
419	20241010	124100	13967474	793	793	793	793	0
420	20241010	124000	13967474	793	793	793	793	25
421	20241010	123900	13947649	793	793	793	793	30
422	20241010	123800	13923859	793	793	793	793	20
423	20241010	123700	13907999	794	794	794	794	0
424	20241010	123600	13907999	794	794	794	794	0
425	20241010	123500	13907999	794	794	794	794	0
426	20241010	123400	13907999	794	794	794	794	2
427	20241010	123300	13906411	793	793	793	793	0
428	20241010	123200	13906411	793	793	793	793	387
429	20241010	123100	13599520	795	795	795	795	0
430	20241010	123000	13599520	795	795	795	795	2
431	20241010	122900	13597930	794	794	794	794	0
432	20241010	122800	13597930	794	794	794	794	0
433	20241010	122700	13597930	794	794	794	794	0
434	20241010	122600	13597930	794	794	794	794	200
435	20241010	122500	13439130	794	794	794	794	7
436	20241010	122400	13433572	793	793	793	793	0
437	20241010	122300	13433572	793	793	793	793	0
438	20241010	122200	13433572	793	793	793	793	47
439	20241010	122100	13396301	793	793	793	793	373
440	20241010	122000	13100512	794	794	794	794	0
441	20241010	121900	13100512	794	794	794	794	0
442	20241010	121800	13100512	794	794	794	794	0
443	20241010	121700	13100512	794	794	794	794	0
444	20241010	121600	13100512	794	794	794	794	0
445	20241010	121500	13100512	794	794	794	794	2
446	20241010	121400	13098924	793	793	793	793	1
447	20241010	121300	13098131	794	794	794	794	1
448	20241010	121200	13097337	794	794	794	794	0
449	20241010	121100	13097337	794	794	794	794	0
450	20241010	121000	13097337	794	794	794	794	0
451	20241010	120900	13097337	794	794	794	794	0
452	20241010	120800	13097337	794	794	794	794	0
453	20241010	120700	13097337	794	794	794	794	0
454	20241010	120600	13097337	794	794	794	794	0
455	20241010	120500	13097337	794	794	794	794	0
456	20241010	120400	13097337	794	794	794	794	0
457	20241010	120300	13097337	794	794	794	794	0
458	20241010	120200	13097337	794	794	794	794	0
459	20241010	120100	13097337	794	794	794	794	0
460	20241010	120000	13097337	794	794	794	794	0
461	20241010	115900	13097337	794	794	794	794	0
462	20241010	115800	13097337	794	794	794	794	0
463	20241010	115700	13097337	794	794	794	794	0
464	20241010	115600	13097337	794	794	794	794	0
465	20241010	115500	13097337	794	794	794	794	0
466	20241010	115400	13097337	794	794	794	794	0
467	20241010	115300	13097337	794	794	794	794	0
468	20241010	115200	13097337	794	794	794	794	0
469	20241010	115100	13097337	794	794	794	794	0
470	20241010	115000	13097337	794	794	794	794	0
471	20241010	114900	13097337	794	794	794	794	0
472	20241010	114800	13097337	794	794	794	794	0
473	20241010	114700	13097337	794	793	794	793	7
474	20241010	114600	13091785	791	791	791	791	0
475	20241010	114500	13091785	791	791	791	791	0
476	20241010	114400	13091785	791	792	792	791	1036
477	20241010	114300	12272300	794	794	794	794	0
478	20241010	114200	12272300	794	794	794	794	0
479	20241010	114100	12272300	794	794	794	794	50
480	20241010	114000	12232600	794	794	794	794	0
481	20241010	113900	12232600	794	794	794	794	0
482	20241010	113800	12232600	794	794	794	794	2
483	20241010	113700	12231012	794	794	794	794	0
484	20241010	113600	12231012	794	794	794	794	1
485	20241010	113500	12230218	794	794	794	794	0
486	20241010	113400	12230218	794	794	794	794	0
487	20241010	113300	12230218	794	794	794	794	2
488	20241010	113200	12228630	794	794	794	794	0
489	20241010	113100	12228630	794	794	794	794	0
490	20241010	113000	12228630	794	794	794	794	0
491	20241010	112900	12228630	794	794	794	794	0
492	20241010	112800	12228630	794	794	794	794	0
493	20241010	112700	12228630	794	794	794	794	2
494	20241010	112600	12227042	794	794	794	794	0
495	20241010	112500	12227042	794	794	794	794	0
496	20241010	112400	12227042	794	794	794	794	2
497	20241010	112300	12225454	794	794	794	794	2
498	20241010	112200	12223866	794	794	794	794	0
499	20241010	112100	12223866	794	794	794	794	0
500	20241010	112000	12223866	794	794	794	794	2
501	20241010	111900	12222278	794	794	794	794	0
502	20241010	111800	12222278	794	794	794	794	0
503	20241010	111700	12222278	794	794	794	794	0
504	20241010	111600	12222278	794	794	794	794	0
505	20241010	111500	12222278	794	794	794	794	2
506	20241010	111400	12220690	794	794	794	794	0
507	20241010	111300	12220690	794	794	794	794	0
508	20241010	111200	12220690	794	794	794	794	0
509	20241010	111100	12220690	794	794	794	794	0
510	20241010	111000	12220690	794	794	794	794	0
511	20241010	110900	12220690	794	794	794	794	2
512	20241010	110800	12219102	794	794	794	794	0
513	20241010	110700	12219102	794	794	794	794	0
514	20241010	110600	12219102	794	794	794	794	1
515	20241010	110500	12218308	791	791	791	791	0
516	20241010	110400	12218308	791	792	792	791	35
517	20241010	110300	12190614	794	794	794	794	2
518	20241010	110200	12189026	794	794	794	794	0
519	20241010	110100	12189026	794	794	794	794	0
520	20241010	110000	12189026	794	794	794	794	0
521	20241010	105900	12189026	794	794	794	794	2
522	20241010	105800	12187438	794	794	794	794	0
523	20241010	105700	12187438	794	794	794	794	0
524	20241010	105600	12187438	794	794	794	794	0
525	20241010	105500	12187438	794	794	794	794	0
526	20241010	105400	12187438	794	794	794	794	2
527	20241010	105300	12185850	794	794	794	794	100
528	20241010	105200	12106450	794	794	794	794	0
529	20241010	105100	12106450	794	794	794	794	0
530	20241010	105000	12106450	794	794	794	794	2
531	20241010	104900	12104862	794	794	794	794	0
532	20241010	104800	12104862	794	794	794	794	0
533	20241010	104700	12104862	794	794	794	794	2
534	20241010	104600	12103274	794	794	794	794	0
535	20241010	104500	12103274	794	794	794	794	0
536	20241010	104400	12103274	794	794	794	794	0
537	20241010	104300	12103274	794	794	794	794	0
538	20241010	104200	12103274	794	794	794	794	2
539	20241010	104100	12101686	794	794	794	794	0
540	20241010	104000	12101686	794	794	794	794	0
541	20241010	103900	12101686	794	794	794	794	0
542	20241010	103800	12101686	794	794	794	794	0
543	20241010	103700	12101686	794	794	794	794	0
544	20241010	103600	12101686	794	792	794	792	6
545	20241010	103500	12096932	794	794	794	794	0
546	20241010	103400	12096932	794	794	794	794	0
547	20241010	103300	12096932	794	794	794	794	0
548	20241010	103200	12096932	794	794	794	794	0
549	20241010	103100	12096932	794	794	794	794	0
550	20241010	103000	12096932	794	794	794	794	0
551	20241010	102900	12096932	794	794	794	794	0
552	20241010	102800	12096932	794	794	794	794	0
553	20241010	102700	12096932	794	794	794	794	0
554	20241010	102600	12096932	794	794	794	794	0
555	20241010	102500	12096932	794	794	794	794	0
556	20241010	102400	12096932	794	792	794	792	2
557	20241010	102300	12095346	790	790	790	790	0
558	20241010	102200	12095346	790	790	790	790	3111
559	20241010	102100	9637656	791	791	791	791	123
560	20241010	102000	9540363	791	791	791	791	171
561	20241010	101900	9405102	791	791	791	791	982
562	20241010	101800	8628340	793	793	793	793	0
563	20241010	101700	8628340	793	793	793	793	0
564	20241010	101600	8628340	793	793	793	793	0
565	20241010	101500	8628340	793	793	793	793	11
566	20241010	101400	8619617	793	793	793	793	0
567	20241010	101300	8619617	793	793	793	793	0
568	20241010	101200	8619617	793	793	793	793	1
569	20241010	101100	8618824	791	791	791	791	0
570	20241010	101000	8618824	791	791	791	791	0
571	20241010	100900	8618824	791	791	791	791	0
572	20241010	100800	8618824	791	791	791	791	0
573	20241010	100700	8618824	791	791	791	791	0
574	20241010	100600	8618824	791	791	791	791	2
575	20241010	100500	8617242	793	793	793	793	3
576	20241010	100400	8614863	793	793	793	793	0
577	20241010	100300	8614863	793	793	793	793	0
578	20241010	100200	8614863	793	793	793	793	0
579	20241010	100100	8614863	793	792	793	792	720
580	20241010	100000	8044622	793	794	794	793	1509
581	20241010	095900	6847984	793	793	793	793	0
582	20241010	095800	6847984	793	793	793	793	0
583	20241010	095700	6847984	793	793	793	793	0
584	20241010	095600	6847984	793	793	793	793	0
585	20241010	095500	6847984	793	793	793	793	5
586	20241010	095400	6844019	793	793	793	793	1
587	20241010	095300	6843226	792	792	792	792	0
588	20241010	095200	6843226	792	792	792	792	0
589	20241010	095100	6843226	792	794	794	792	5
590	20241010	095000	6839258	794	794	794	794	1
591	20241010	094900	6838464	792	792	792	792	67
592	20241010	094800	6785400	792	792	792	792	200
593	20241010	094700	6627000	792	792	792	792	0
594	20241010	094600	6627000	792	793	793	792	4331
595	20241010	094500	3192578	794	794	794	794	159
596	20241010	094400	3066332	795	794	795	794	22
597	20241010	094300	3048848	795	795	795	795	6
598	20241010	094200	3044078	795	795	795	795	45
599	20241010	094100	3008303	795	795	795	795	2
600	20241010	094000	3006713	795	795	795	795	0
601	20241010	093900	3006713	795	795	795	795	0
602	20241010	093800	3006713	795	795	795	795	0
603	20241010	093700	3006713	795	795	795	795	2
604	20241010	093600	3005123	794	794	794	794	0
605	20241010	093500	3005123	794	794	794	794	4
606	20241010	093400	3001947	794	794	794	794	41
607	20241010	093300	2969393	795	795	795	795	0
608	20241010	093200	2969393	795	795	795	795	0
609	20241010	093100	2969393	795	795	795	795	0
610	20241010	093000	2969393	795	795	795	795	0
611	20241010	092900	2969393	795	795	795	795	0
612	20241010	092800	2969393	795	795	795	795	0
613	20241010	092700	2969393	795	795	795	795	0
614	20241010	092600	2969393	795	795	795	795	0
615	20241010	092500	2969393	795	795	795	795	0
616	20241010	092400	2969393	795	795	795	795	171
617	20241010	092300	2833448	796	796	796	796	1
618	20241010	092200	2832652	796	796	796	796	0
619	20241010	092100	2832652	796	796	796	796	0
620	20241010	092000	2832652	796	796	796	796	0
621	20241010	091900	2832652	796	796	796	796	0
622	20241010	091800	2832652	796	796	796	796	0
623	20241010	091700	2832652	796	796	796	796	1
624	20241010	091600	2831856	801	801	801	801	0
625	20241010	091500	2831856	801	801	801	801	0
626	20241010	091400	2831856	801	801	801	801	0
627	20241010	091300	2831856	801	801	801	801	0
628	20241010	091200	2831856	801	801	801	801	0
629	20241010	091100	2831856	801	801	801	801	1
630	20241010	091000	2831055	801	801	801	801	1
631	20241010	090900	2830254	801	801	801	801	0
632	20241010	090800	2830254	801	801	801	801	1
633	20241010	090700	2829453	801	801	801	801	0
634	20241010	090600	2829453	801	801	801	801	0
635	20241010	090500	2829453	801	801	801	801	0
636	20241010	090400	2829453	801	801	801	801	0
637	20241010	090300	2829453	801	798	801	798	10
638	20241010	090200	2821456	797	797	797	797	170
639	20241010	090100	2685966	796	796	796	796	3108
640	20241010	090000	211998	794	794	794	794	267