KissMeData/001520/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	183400	42917499	758	758	758	758	968
3	20241028	183300	42917499	758	758	758	758	0
4	20241028	183200	42917499	758	758	758	758	0
5	20241028	183100	42917499	758	758	758	758	0
6	20241028	183000	42917499	758	758	758	758	0
7	20241028	182900	42917499	758	758	758	758	0
8	20241028	182800	42917499	758	758	758	758	0
9	20241028	182700	42917499	758	758	758	758	0
10	20241028	182600	42917499	758	758	758	758	0
11	20241028	182500	42917499	758	758	758	758	0
12	20241028	182400	42917499	758	758	758	758	0
13	20241028	182300	42917499	758	758	758	758	0
14	20241028	182200	42917499	758	758	758	758	0
15	20241028	182100	42917499	758	758	758	758	0
16	20241028	182000	42917499	758	758	758	758	0
17	20241028	181900	42917499	758	758	758	758	0
18	20241028	181800	42917499	758	758	758	758	0
19	20241028	181700	42917499	758	758	758	758	0
20	20241028	181600	42917499	758	758	758	758	0
21	20241028	181500	42917499	758	758	758	758	0
22	20241028	181400	42917499	758	758	758	758	0
23	20241028	181300	42917499	758	758	758	758	0
24	20241028	181200	42917499	758	758	758	758	0
25	20241028	181100	42917499	758	758	758	758	0
26	20241028	181000	42917499	758	758	758	758	0
27	20241028	180900	42917499	758	758	758	758	0
28	20241028	180800	42917499	758	758	758	758	0
29	20241028	180700	42917499	758	758	758	758	0
30	20241028	180600	42917499	758	758	758	758	0
31	20241028	180500	42917499	758	758	758	758	0
32	20241028	180400	42917499	758	758	758	758	968
33	20241028	180300	42917499	758	758	758	758	0
34	20241028	180200	42917499	758	758	758	758	0
35	20241028	180100	42917499	758	758	758	758	0
36	20241028	180000	42917499	758	758	758	758	0
37	20241028	175900	42917499	758	758	758	758	0
38	20241028	175800	42917499	758	758	758	758	0
39	20241028	175700	42917499	758	758	758	758	0
40	20241028	175600	42917499	758	758	758	758	0
41	20241028	175500	42917499	758	758	758	758	0
42	20241028	175400	42917499	758	758	758	758	0
43	20241028	175300	42917499	758	758	758	758	0
44	20241028	175200	42917499	758	758	758	758	0
45	20241028	175100	42917499	758	758	758	758	0
46	20241028	175000	42917499	758	758	758	758	0
47	20241028	174900	42917499	758	758	758	758	0
48	20241028	174800	42917499	758	758	758	758	0
49	20241028	174700	42917499	758	758	758	758	0
50	20241028	174600	42917499	758	758	758	758	0
51	20241028	174500	42917499	758	758	758	758	0
52	20241028	174400	42917499	758	758	758	758	0
53	20241028	174300	42917499	758	758	758	758	0
54	20241028	174200	42917499	758	758	758	758	0
55	20241028	174100	42917499	758	758	758	758	0
56	20241028	174000	42917499	758	758	758	758	0
57	20241028	173900	42917499	758	758	758	758	0
58	20241028	173800	42917499	758	758	758	758	0
59	20241028	173700	42917499	758	758	758	758	0
60	20241028	173600	42917499	758	758	758	758	0
61	20241028	173500	42917499	758	758	758	758	0
62	20241028	173400	42917499	758	758	758	758	968
63	20241028	173300	42917499	758	758	758	758	0
64	20241028	173200	42917499	758	758	758	758	0
65	20241028	173100	42917499	758	758	758	758	0
66	20241028	173000	42917499	758	758	758	758	0
67	20241028	172900	42917499	758	758	758	758	0
68	20241028	172800	42917499	758	758	758	758	0
69	20241028	172700	42917499	758	758	758	758	0
70	20241028	172600	42917499	758	758	758	758	0
71	20241028	172500	42917499	758	758	758	758	0
72	20241028	172400	42917499	758	758	758	758	0
73	20241028	172300	42917499	758	758	758	758	0
74	20241028	172200	42917499	758	758	758	758	0
75	20241028	172100	42917499	758	758	758	758	0
76	20241028	172000	42917499	758	758	758	758	0
77	20241028	171900	42917499	758	758	758	758	0
78	20241028	171800	42917499	758	758	758	758	0
79	20241028	171700	42917499	758	758	758	758	0
80	20241028	171600	42917499	758	758	758	758	0
81	20241028	171500	42917499	758	758	758	758	0
82	20241028	171400	42917499	758	758	758	758	0
83	20241028	171300	42917499	758	758	758	758	0
84	20241028	171200	42917499	758	758	758	758	0
85	20241028	171100	42917499	758	758	758	758	0
86	20241028	171000	42917499	758	758	758	758	0
87	20241028	170900	42917499	758	758	758	758	0
88	20241028	170800	42917499	758	758	758	758	0
89	20241028	170700	42917499	758	758	758	758	0
90	20241028	170600	42917499	758	758	758	758	0
91	20241028	170500	42917499	758	758	758	758	0
92	20241028	170400	42917499	758	758	758	758	968
93	20241028	170300	42917499	758	758	758	758	0
94	20241028	170200	42917499	758	758	758	758	0
95	20241028	170100	42917499	758	758	758	758	0
96	20241028	170000	42917499	758	758	758	758	0
97	20241028	165900	42917499	758	758	758	758	0
98	20241028	165800	42917499	758	758	758	758	0
99	20241028	165700	42917499	758	758	758	758	0
100	20241028	165600	42917499	758	758	758	758	0
101	20241028	165500	42917499	758	758	758	758	0
102	20241028	165400	42917499	758	758	758	758	0
103	20241028	165300	42917499	758	758	758	758	0
104	20241028	165200	42917499	758	758	758	758	0
105	20241028	165100	42917499	758	758	758	758	0
106	20241028	165000	42917499	758	758	758	758	0
107	20241028	164900	42917499	758	758	758	758	0
108	20241028	164800	42917499	758	758	758	758	0
109	20241028	164700	42917499	758	758	758	758	0
110	20241028	164600	42917499	758	758	758	758	0
111	20241028	164500	42917499	758	758	758	758	0
112	20241028	164400	42917499	758	758	758	758	0
113	20241028	164300	42917499	758	758	758	758	0
114	20241028	164200	42917499	758	758	758	758	0
115	20241028	164100	42917499	758	758	758	758	0
116	20241028	164000	42917499	758	758	758	758	0
117	20241028	163900	42917499	758	758	758	758	0
118	20241028	163800	42917499	758	758	758	758	0
119	20241028	163700	42917499	758	758	758	758	0
120	20241028	163600	42917499	758	758	758	758	0
121	20241028	163500	42917499	758	758	758	758	0
122	20241028	163400	42917499	758	758	758	758	968
123	20241028	163300	42917499	758	758	758	758	0
124	20241028	163200	42917499	758	758	758	758	0
125	20241028	163100	42917499	758	758	758	758	0
126	20241028	163000	42917499	758	758	758	758	0
127	20241028	162900	42917499	758	758	758	758	0
128	20241028	162800	42917499	758	758	758	758	0
129	20241028	162700	42917499	758	758	758	758	0
130	20241028	162600	42917499	758	758	758	758	0
131	20241028	162500	42917499	758	758	758	758	0
132	20241028	162400	42917499	758	758	758	758	0
133	20241028	162300	42917499	758	758	758	758	0
134	20241028	162200	42917499	758	758	758	758	0
135	20241028	162100	42917499	758	758	758	758	0
136	20241028	162000	42917499	758	758	758	758	0
137	20241028	161900	42917499	758	758	758	758	0
138	20241028	161800	42917499	758	758	758	758	0
139	20241028	161700	42917499	758	758	758	758	0
140	20241028	161600	42917499	758	758	758	758	0
141	20241028	161500	42917499	758	758	758	758	0
142	20241028	161400	42917499	758	758	758	758	0
143	20241028	161300	42917499	758	758	758	758	0
144	20241028	161200	42917499	758	758	758	758	0
145	20241028	161100	42917499	758	758	758	758	0
146	20241028	161000	42917499	758	758	758	758	0
147	20241028	160900	42917499	758	758	758	758	0
148	20241028	160800	42917499	758	758	758	758	0
149	20241028	160700	42917499	758	758	758	758	0
150	20241028	160600	42917499	758	758	758	758	0
151	20241028	160500	42917499	758	758	758	758	0
152	20241028	160400	42917499	758	758	758	758	968
153	20241028	160300	42917499	758	758	758	758	0
154	20241028	160200	42917499	758	758	758	758	0
155	20241028	160100	42917499	758	758	758	758	0
156	20241028	160000	42917499	758	758	758	758	0
157	20241028	155900	42917499	758	758	758	758	0
158	20241028	155800	42917499	758	758	758	758	0
159	20241028	155700	42917499	758	758	758	758	0
160	20241028	155600	42917499	758	758	758	758	0
161	20241028	155500	42917499	758	758	758	758	0
162	20241028	155400	42917499	758	758	758	758	0
163	20241028	155300	42917499	758	758	758	758	0
164	20241028	155200	42917499	758	758	758	758	0
165	20241028	155100	42917499	758	758	758	758	0
166	20241028	155000	42917499	758	758	758	758	0
167	20241028	154900	42917499	758	758	758	758	0
168	20241028	154800	42917499	758	758	758	758	0
169	20241028	154700	42917499	758	758	758	758	0
170	20241028	154600	42917499	758	758	758	758	0
171	20241028	154500	42917499	758	758	758	758	0
172	20241028	154400	42917499	758	758	758	758	0
173	20241028	154300	42917499	758	758	758	758	0
174	20241028	154200	42917499	758	758	758	758	0
175	20241028	154100	42917499	758	758	758	758	0
176	20241028	154000	42917499	758	758	758	758	0
177	20241028	153900	42917499	758	758	758	758	0
178	20241028	153800	42917499	758	758	758	758	0
179	20241028	153700	42917499	758	758	758	758	0
180	20241028	153600	42917499	758	758	758	758	0
181	20241028	153500	42917499	758	758	758	758	0
182	20241028	153400	42917499	758	758	758	758	968
183	20241028	153300	42917499	758	758	758	758	0
184	20241028	153200	42917499	758	758	758	758	0
185	20241028	153100	42917499	758	758	758	758	0
186	20241028	153000	42917499	758	758	758	758	968
187	20241028	152900	42183755	757	757	757	757	0
188	20241028	152800	42183755	757	757	757	757	0
189	20241028	152700	42183755	757	757	757	757	0
190	20241028	152600	42183755	757	757	757	757	0
191	20241028	152500	42183755	757	757	757	757	0
192	20241028	152400	42183755	757	757	757	757	0
193	20241028	152300	42183755	757	757	757	757	0
194	20241028	152200	42183755	757	757	757	757	0
195	20241028	152100	42183755	757	757	757	757	0
196	20241028	152000	42183755	757	757	757	757	0
197	20241028	151900	42183755	757	757	757	757	0
198	20241028	151800	42183755	757	757	757	757	8
199	20241028	151700	42177699	757	757	757	757	0
200	20241028	151600	42177699	757	757	757	757	9
201	20241028	151500	42170886	757	757	757	757	0
202	20241028	151400	42170886	757	757	757	757	220
203	20241028	151300	42004346	756	756	756	756	2019
204	20241028	151200	40477982	756	756	756	756	0
205	20241028	151100	40477982	756	756	756	756	0
206	20241028	151000	40477982	756	756	756	756	0
207	20241028	150900	40477982	756	756	756	756	0
208	20241028	150800	40477982	756	756	756	756	0
209	20241028	150700	40477982	756	756	756	756	0
210	20241028	150600	40477982	756	757	757	756	2037
211	20241028	150500	38937996	757	757	757	757	32
212	20241028	150400	38913772	757	758	758	757	2203
213	20241028	150300	37244105	758	758	758	758	0
214	20241028	150200	37244105	758	758	758	758	10
215	20241028	150100	37236525	757	757	757	757	280
216	20241028	150000	37024565	757	757	757	757	23
217	20241028	145900	37007154	758	758	758	758	0
218	20241028	145800	37007154	758	758	758	758	10
219	20241028	145700	36999574	757	757	757	757	150
220	20241028	145600	36886024	758	758	758	758	3
221	20241028	145500	36883750	758	758	758	757	168
222	20241028	145400	36756556	758	757	758	757	51
223	20241028	145300	36717945	757	757	757	757	90
224	20241028	145200	36649815	758	758	758	758	13
225	20241028	145100	36639961	758	758	758	758	4
226	20241028	145000	36636929	758	758	758	758	5
227	20241028	144900	36633139	758	758	758	758	15
228	20241028	144800	36621769	758	758	758	758	0
229	20241028	144700	36621769	758	758	758	758	653
230	20241028	144600	36126795	758	758	758	758	5
231	20241028	144500	36123005	758	758	758	757	279
232	20241028	144400	35911763	758	758	758	758	15
233	20241028	144300	35900393	757	757	757	757	4
234	20241028	144200	35897365	757	758	758	757	205
235	20241028	144100	35742172	758	758	758	758	37
236	20241028	144000	35714126	758	758	758	758	14
237	20241028	143900	35703514	758	758	758	758	17
238	20241028	143800	35690628	758	758	758	758	4
239	20241028	143700	35687596	758	758	758	758	9
240	20241028	143600	35680774	757	757	757	757	0
241	20241028	143500	35680774	757	758	758	757	186
242	20241028	143400	35539967	758	758	758	758	16
243	20241028	143300	35527839	757	758	758	757	36
244	20241028	143200	35500581	758	758	758	758	8
245	20241028	143100	35494517	758	758	758	758	7
246	20241028	143000	35489211	758	758	758	758	3
247	20241028	142900	35486937	758	758	758	758	6
248	20241028	142800	35482389	758	758	758	758	15
249	20241028	142700	35471019	757	757	757	757	8380
250	20241028	142600	29127359	757	757	757	757	14
251	20241028	142500	29116761	757	757	757	757	94
252	20241028	142400	29045603	757	756	757	756	546
253	20241028	142300	28632819	757	757	757	757	15
254	20241028	142200	28621464	757	757	757	757	0
255	20241028	142100	28621464	757	757	757	757	10
256	20241028	142000	28613894	756	756	757	756	14
257	20241028	141900	28603307	756	756	757	755	14
258	20241028	141800	28592722	757	757	757	756	30
259	20241028	141700	28570027	757	757	757	757	8
260	20241028	141600	28563971	756	756	756	756	16
261	20241028	141500	28551875	757	757	757	757	2
262	20241028	141400	28550361	756	757	757	756	20
263	20241028	141300	28535231	757	757	757	757	11
264	20241028	141200	28526904	757	757	757	757	3
265	20241028	141100	28524633	757	757	757	757	6
266	20241028	141000	28520091	757	757	757	757	4
267	20241028	140900	28517063	757	757	757	757	8
268	20241028	140800	28511007	757	757	757	757	5
269	20241028	140700	28507222	757	757	757	757	15
270	20241028	140600	28495867	757	757	757	757	5
271	20241028	140500	28492082	757	757	757	757	4
272	20241028	140400	28489054	757	757	757	757	3
273	20241028	140300	28486783	756	756	756	756	2
274	20241028	140200	28485271	756	756	756	756	19
275	20241028	140100	28470907	756	756	756	755	120
276	20241028	140000	28380254	756	756	756	756	3
277	20241028	135900	28377986	756	756	756	756	24
278	20241028	135800	28359842	757	757	757	757	10
279	20241028	135700	28352272	757	757	757	757	11
280	20241028	135600	28343945	757	757	757	757	10
281	20241028	135500	28336375	757	757	757	757	3
282	20241028	135400	28334104	757	757	757	757	0
283	20241028	135300	28334104	757	757	757	757	42
284	20241028	135200	28302310	757	757	757	757	11
285	20241028	135100	28293983	757	757	757	757	4
286	20241028	135000	28290955	757	757	757	757	6
287	20241028	134900	28286413	757	757	757	757	3
288	20241028	134800	28284142	757	757	757	757	30
289	20241028	134700	28261432	757	757	757	757	200
290	20241028	134600	28110032	757	757	757	757	15
291	20241028	134500	28098677	757	757	757	757	5
292	20241028	134400	28094892	757	757	757	757	3
293	20241028	134300	28092621	757	757	757	757	106
294	20241028	134200	28012379	757	757	757	757	4
295	20241028	134100	28009351	757	757	757	757	15
296	20241028	134000	27997996	757	757	757	757	5
297	20241028	133900	27994211	757	757	757	757	9
298	20241028	133800	27987398	757	757	757	757	6
299	20241028	133700	27982856	757	757	757	757	3
300	20241028	133600	27980585	757	757	757	757	91
301	20241028	133500	27911698	757	757	757	757	10
302	20241028	133400	27904128	757	757	757	757	4
303	20241028	133300	27901100	757	757	757	757	5
304	20241028	133200	27897315	757	757	757	757	3
305	20241028	133100	27895044	757	757	757	757	11
306	20241028	133000	27886717	757	757	757	757	505
307	20241028	132900	27504432	757	757	757	757	0
308	20241028	132800	27504432	757	757	757	757	4
309	20241028	132700	27501404	757	757	757	757	41
310	20241028	132600	27470367	757	757	757	757	43
311	20241028	132500	27437816	757	757	757	757	22
312	20241028	132400	27421162	757	757	757	757	0
313	20241028	132300	27421162	757	757	757	757	4
314	20241028	132200	27418134	757	757	757	757	6
315	20241028	132100	27413592	757	757	757	757	4
316	20241028	132000	27410564	757	756	757	756	19
317	20241028	131900	27396183	757	756	757	756	8
318	20241028	131800	27390132	757	757	757	757	4
319	20241028	131700	27387104	757	757	757	757	5
320	20241028	131600	27383319	757	757	757	757	4
321	20241028	131500	27380291	757	757	757	757	18
322	20241028	131400	27366665	757	757	757	757	4
323	20241028	131300	27363637	757	757	757	757	4
324	20241028	131200	27360609	757	757	757	757	6
325	20241028	131100	27356067	757	757	757	757	4
326	20241028	131000	27353039	757	757	757	757	1738
327	20241028	130900	26037373	756	755	756	755	110
328	20241028	130800	25954321	757	756	757	756	5
329	20241028	130700	25950539	756	756	757	756	20
330	20241028	130600	25935409	757	757	757	756	13
331	20241028	130500	25925574	757	757	757	757	8
332	20241028	130400	25919518	757	756	757	756	13
333	20241028	130300	25909679	757	757	757	757	0
334	20241028	130200	25909679	757	756	757	756	12
335	20241028	130100	25900596	756	756	756	756	14
336	20241028	130000	25890012	757	757	757	757	371
337	20241028	125900	25609165	757	757	757	757	23
338	20241028	125800	25591754	757	757	757	757	0
339	20241028	125700	25591754	757	757	757	757	19
340	20241028	125600	25577371	757	757	757	757	0
341	20241028	125500	25577371	757	757	757	757	4
342	20241028	125400	25574343	757	757	757	757	16
343	20241028	125300	25562231	757	757	757	757	4
344	20241028	125200	25559203	757	757	757	757	3
345	20241028	125100	25556932	757	757	757	757	5
346	20241028	125000	25553147	757	757	757	757	4
347	20241028	124900	25550119	757	756	757	756	7
348	20241028	124800	25544822	757	757	757	757	9
349	20241028	124700	25538009	757	757	757	757	0
350	20241028	124600	25538009	757	757	757	757	10
351	20241028	124500	25530439	758	757	758	757	7
352	20241028	124400	25525136	757	757	757	757	18
353	20241028	124300	25511510	757	756	757	756	7
354	20241028	124200	25506214	755	756	756	755	2120
355	20241028	124100	23904697	757	757	757	757	14
356	20241028	124000	23894099	758	758	758	758	0
357	20241028	123900	23894099	758	758	758	758	9
358	20241028	123800	23887277	758	758	758	758	15
359	20241028	123700	23875907	758	758	758	758	0
360	20241028	123600	23875907	758	758	758	758	10
361	20241028	123500	23868327	758	758	758	758	0
362	20241028	123400	23868327	758	758	758	758	9
363	20241028	123300	23861505	757	757	757	757	6
364	20241028	123200	23856963	757	757	757	757	169
365	20241028	123100	23729030	758	758	758	758	10
366	20241028	123000	23721450	758	758	758	758	0
367	20241028	122900	23721450	758	758	758	758	4
368	20241028	122800	23718418	758	758	758	758	17
369	20241028	122700	23705532	757	758	758	757	155
370	20241028	122600	23588194	758	758	758	758	6
371	20241028	122500	23583646	758	758	758	758	4
372	20241028	122400	23580614	758	758	758	758	4
373	20241028	122300	23577582	758	758	758	758	17
374	20241028	122200	23564696	758	758	758	758	3
375	20241028	122100	23562422	758	758	758	758	6
376	20241028	122000	23557874	758	758	758	758	18
377	20241028	121900	23544230	757	757	757	757	128
378	20241028	121800	23447334	758	758	758	758	9
379	20241028	121700	23440512	758	758	758	758	14
380	20241028	121600	23429900	758	758	758	758	206
381	20241028	121500	23273752	758	758	758	758	4
382	20241028	121400	23270720	758	758	758	758	0
383	20241028	121300	23270720	758	758	758	758	10
384	20241028	121200	23263140	758	758	758	758	11
385	20241028	121100	23254802	758	757	758	757	893
386	20241028	121000	22578797	758	756	758	756	139
387	20241028	120900	22473544	756	756	756	756	0
388	20241028	120800	22473544	756	757	757	756	18
389	20241028	120700	22459919	757	757	757	757	11
390	20241028	120600	22451592	757	757	757	757	4
391	20241028	120500	22448564	757	757	757	757	6
392	20241028	120400	22444022	757	757	757	757	3
393	20241028	120300	22441751	756	757	757	756	76
394	20241028	120200	22384290	757	757	757	757	11
395	20241028	120100	22375963	757	757	757	757	4
396	20241028	120000	22372935	757	757	757	757	5
397	20241028	115900	22369150	757	757	757	757	3
398	20241028	115800	22366879	757	757	757	757	5
399	20241028	115700	22363094	757	757	757	757	4
400	20241028	115600	22360066	757	757	757	757	15
401	20241028	115500	22348711	757	757	757	757	6
402	20241028	115400	22344169	757	756	757	756	24
403	20241028	115300	22326021	757	757	757	757	0
404	20241028	115200	22326021	757	757	757	757	8
405	20241028	115100	22319965	757	757	757	757	11
406	20241028	115000	22311638	757	757	757	757	10
407	20241028	114900	22304068	757	757	757	757	4
408	20241028	114800	22301040	757	757	757	757	0
409	20241028	114700	22301040	757	757	757	757	8
410	20241028	114600	22294984	757	757	757	757	11
411	20241028	114500	22286657	757	757	757	756	149
412	20241028	114400	22174004	757	756	757	756	6
413	20241028	114300	22169463	757	757	757	757	4
414	20241028	114200	22166435	757	757	757	757	9
415	20241028	114100	22159622	757	757	757	757	11
416	20241028	114000	22151295	757	757	757	757	9
417	20241028	113900	22144482	757	757	757	757	0
418	20241028	113800	22144482	757	757	757	757	104
419	20241028	113700	22065754	757	757	757	757	8
420	20241028	113600	22059698	757	757	757	757	30
421	20241028	113500	22036988	757	757	757	757	15
422	20241028	113400	22025633	757	757	757	757	6
423	20241028	113300	22021091	757	757	757	757	5
424	20241028	113200	22017306	757	757	757	757	138
425	20241028	113100	21912840	757	757	757	757	4
426	20241028	113000	21909812	757	757	757	757	15
427	20241028	112900	21898457	757	757	757	757	6
428	20241028	112800	21893915	757	757	757	757	4
429	20241028	112700	21890887	757	757	757	757	5
430	20241028	112600	21887102	758	757	758	757	7
431	20241028	112500	21881800	758	757	758	757	1478
432	20241028	112400	20761497	757	757	757	757	3
433	20241028	112300	20759226	756	757	757	756	1204
434	20241028	112200	19848998	757	757	757	757	5
435	20241028	112100	19845213	757	757	757	757	4
436	20241028	112000	19842185	757	757	757	757	11
437	20241028	111900	19833858	757	757	757	757	20
438	20241028	111800	19818718	757	757	757	757	0
439	20241028	111700	19818718	757	758	758	757	2
440	20241028	111600	19817203	757	757	757	757	8
441	20241028	111500	19811147	758	757	758	757	504
442	20241028	111400	19429203	757	757	757	757	32
443	20241028	111300	19404979	757	757	757	757	0
444	20241028	111200	19404979	757	757	757	757	3
445	20241028	111100	19402708	757	757	757	757	6
446	20241028	111000	19398166	757	756	757	756	482
447	20241028	110900	19033770	756	756	756	756	20
448	20241028	110800	19018650	756	756	756	756	0
449	20241028	110700	19018650	756	756	756	756	8
450	20241028	110600	19012602	756	756	756	756	6
451	20241028	110500	19008066	756	756	756	756	5
452	20241028	110400	19004286	756	756	756	756	16
453	20241028	110300	18992190	756	756	756	756	4
454	20241028	110200	18989166	756	756	756	756	3
455	20241028	110100	18986898	756	756	756	756	510
456	20241028	110000	18601338	756	756	756	755	7
457	20241028	105900	18596049	755	755	755	755	1555
458	20241028	105800	17422024	755	754	755	754	6
459	20241028	105700	17417496	755	755	755	755	0
460	20241028	105600	17417496	755	755	755	755	10
461	20241028	105500	17409946	755	755	755	755	3
462	20241028	105400	17407681	754	754	754	754	99
463	20241028	105300	17333035	755	755	755	755	924
464	20241028	105200	16635415	755	755	755	755	10
465	20241028	105100	16627865	755	755	755	755	10
466	20241028	105000	16620315	755	755	755	755	0
467	20241028	104900	16620315	755	755	755	755	3
468	20241028	104800	16618050	755	755	755	755	21
469	20241028	104700	16602195	755	756	756	755	572
470	20241028	104600	16170325	756	756	756	756	9
471	20241028	104500	16163521	756	756	756	756	2
472	20241028	104400	16162009	756	756	756	756	3
473	20241028	104300	16159741	756	756	756	756	17
474	20241028	104200	16146889	756	756	756	756	43
475	20241028	104100	16114381	756	756	756	756	4
476	20241028	104000	16111357	756	756	756	756	0
477	20241028	103900	16111357	756	756	756	756	0
478	20241028	103800	16111357	756	756	756	756	14
479	20241028	103700	16100773	756	756	756	756	4
480	20241028	103600	16097749	756	756	756	756	4
481	20241028	103500	16094725	756	756	756	756	3
482	20241028	103400	16092457	755	755	755	755	1
483	20241028	103300	16091702	755	755	755	755	0
484	20241028	103200	16091702	755	755	755	755	0
485	20241028	103100	16091702	755	755	755	755	0
486	20241028	103000	16091702	755	755	755	755	3
487	20241028	102900	16089437	756	755	756	755	9
488	20241028	102800	16082634	755	755	755	755	1
489	20241028	102700	16081879	755	755	755	755	1
490	20241028	102600	16081124	756	756	756	756	0
491	20241028	102500	16081124	756	756	756	756	0
492	20241028	102400	16081124	756	756	756	756	0
493	20241028	102300	16081124	756	754	756	754	62
494	20241028	102200	16034316	753	753	753	753	0
495	20241028	102100	16034316	753	753	753	753	3
496	20241028	102000	16032057	753	754	754	753	55
497	20241028	101900	15990590	756	756	756	756	0
498	20241028	101800	15990590	756	756	756	756	0
499	20241028	101700	15990590	756	756	756	756	0
500	20241028	101600	15990590	756	756	756	756	0
501	20241028	101500	15990590	756	756	756	756	0
502	20241028	101400	15990590	756	754	756	754	33
503	20241028	101300	15965644	754	754	754	754	1531
504	20241028	101200	14811270	754	754	754	754	0
505	20241028	101100	14811270	754	754	754	754	0
506	20241028	101000	14811270	754	754	754	754	1718
507	20241028	100900	13515898	754	754	754	754	1
508	20241028	100800	13515144	754	754	754	754	5
509	20241028	100700	13511374	754	754	754	754	5
510	20241028	100600	13507604	754	754	754	754	1
511	20241028	100500	13506850	754	754	754	754	6
512	20241028	100400	13502326	754	754	754	754	0
513	20241028	100300	13502326	754	754	754	754	5
514	20241028	100200	13498556	754	754	754	754	0
515	20241028	100100	13498556	754	754	754	754	0
516	20241028	100000	13498556	754	754	754	754	359
517	20241028	095900	13227870	755	755	755	755	0
518	20241028	095800	13227870	755	755	755	755	0
519	20241028	095700	13227870	755	755	755	755	5
520	20241028	095600	13224095	755	755	755	755	2
521	20241028	095500	13222585	754	753	754	753	1187
522	20241028	095400	12327966	753	752	753	752	283
523	20241028	095300	12115149	753	753	753	753	712
524	20241028	095200	11579013	753	753	753	753	501
525	20241028	095100	11201760	752	752	752	752	0
526	20241028	095000	11201760	752	753	753	752	7
527	20241028	094900	11196491	753	753	753	753	100
528	20241028	094800	11121191	753	753	753	752	136
529	20241028	094700	11018833	753	753	753	753	2596
530	20241028	094600	9064045	753	753	753	753	0
531	20241028	094500	9064045	753	753	753	753	0
532	20241028	094400	9064045	753	753	753	753	618
533	20241028	094300	8598691	754	754	754	754	0
534	20241028	094200	8598691	754	754	754	754	5
535	20241028	094100	8594921	754	753	754	753	341
536	20241028	094000	8338147	753	752	753	752	218
537	20241028	093900	8174196	752	752	753	752	26
538	20241028	093800	8154634	752	754	754	750	3382
539	20241028	093700	5614176	754	756	756	753	3369
540	20241028	093600	3072663	757	757	757	757	10
541	20241028	093500	3065093	757	757	757	757	0
542	20241028	093400	3065093	757	757	757	757	0
543	20241028	093300	3065093	757	757	757	757	0
544	20241028	093200	3065093	757	758	758	757	109
545	20241028	093100	2982579	758	758	758	758	501
546	20241028	093000	2602821	758	758	758	758	0
547	20241028	092900	2602821	758	758	758	758	10
548	20241028	092800	2595241	758	758	758	758	0
549	20241028	092700	2595241	758	758	758	758	0
550	20241028	092600	2595241	758	758	758	758	0
551	20241028	092500	2595241	758	758	758	758	0
552	20241028	092400	2595241	758	758	758	758	181
553	20241028	092300	2458043	758	758	758	758	3
554	20241028	092200	2455769	757	757	757	757	0
555	20241028	092100	2455769	757	757	757	757	0
556	20241028	092000	2455769	757	757	757	757	150
557	20241028	091900	2342219	759	759	759	759	0
558	20241028	091800	2342219	759	757	759	757	1100
559	20241028	091700	1509320	759	761	761	759	698
560	20241028	091600	978889	761	761	761	761	0
561	20241028	091500	978889	761	761	761	761	20
562	20241028	091400	963669	761	760	761	760	73
563	20241028	091300	908188	760	760	760	760	0
564	20241028	091200	908188	760	760	760	760	0
565	20241028	091100	908188	760	760	760	760	485
566	20241028	091000	539588	763	759	763	759	179
567	20241028	090900	403381	758	756	758	756	192
568	20241028	090800	258227	756	756	756	756	0
569	20241028	090700	258227	756	756	756	755	20
570	20241028	090600	243110	755	755	755	755	0
571	20241028	090500	243110	755	755	755	755	0
572	20241028	090400	243110	755	755	755	755	0
573	20241028	090300	243110	755	755	755	755	0
574	20241028	090200	243110	755	755	755	755	0
575	20241028	090100	243110	755	755	755	755	185
576	20241028	090000	103435	755	755	755	755	137