KissMeData/057540/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	193800	67389337	797	797	797	797	924
3	20241002	193700	67389337	797	797	797	797	0
4	20241002	193600	67389337	797	797	797	797	0
5	20241002	193500	67389337	797	797	797	797	0
6	20241002	193400	67389337	797	797	797	797	0
7	20241002	193300	67389337	797	797	797	797	0
8	20241002	193200	67389337	797	797	797	797	0
9	20241002	193100	67389337	797	797	797	797	0
10	20241002	193000	67389337	797	797	797	797	0
11	20241002	192900	67389337	797	797	797	797	0
12	20241002	192800	67389337	797	797	797	797	0
13	20241002	192700	67389337	797	797	797	797	0
14	20241002	192600	67389337	797	797	797	797	0
15	20241002	192500	67389337	797	797	797	797	0
16	20241002	192400	67389337	797	797	797	797	0
17	20241002	192300	67389337	797	797	797	797	0
18	20241002	192200	67389337	797	797	797	797	0
19	20241002	192100	67389337	797	797	797	797	0
20	20241002	192000	67389337	797	797	797	797	0
21	20241002	191900	67389337	797	797	797	797	0
22	20241002	191800	67389337	797	797	797	797	0
23	20241002	191700	67389337	797	797	797	797	0
24	20241002	191600	67389337	797	797	797	797	0
25	20241002	191500	67389337	797	797	797	797	0
26	20241002	191400	67389337	797	797	797	797	0
27	20241002	191300	67389337	797	797	797	797	0
28	20241002	191200	67389337	797	797	797	797	0
29	20241002	191100	67389337	797	797	797	797	0
30	20241002	191000	67389337	797	797	797	797	0
31	20241002	190900	67389337	797	797	797	797	0
32	20241002	190800	67389337	797	797	797	797	924
33	20241002	190700	67389337	797	797	797	797	0
34	20241002	190600	67389337	797	797	797	797	0
35	20241002	190500	67389337	797	797	797	797	0
36	20241002	190400	67389337	797	797	797	797	0
37	20241002	190300	67389337	797	797	797	797	0
38	20241002	190200	67389337	797	797	797	797	0
39	20241002	190100	67389337	797	797	797	797	0
40	20241002	190000	67389337	797	797	797	797	0
41	20241002	185900	67389337	797	797	797	797	0
42	20241002	185800	67389337	797	797	797	797	0
43	20241002	185700	67389337	797	797	797	797	0
44	20241002	185600	67389337	797	797	797	797	0
45	20241002	185500	67389337	797	797	797	797	0
46	20241002	185400	67389337	797	797	797	797	0
47	20241002	185300	67389337	797	797	797	797	0
48	20241002	185200	67389337	797	797	797	797	0
49	20241002	185100	67389337	797	797	797	797	0
50	20241002	185000	67389337	797	797	797	797	0
51	20241002	184900	67389337	797	797	797	797	0
52	20241002	184800	67389337	797	797	797	797	0
53	20241002	184700	67389337	797	797	797	797	0
54	20241002	184600	67389337	797	797	797	797	0
55	20241002	184500	67389337	797	797	797	797	0
56	20241002	184400	67389337	797	797	797	797	0
57	20241002	184300	67389337	797	797	797	797	0
58	20241002	184200	67389337	797	797	797	797	0
59	20241002	184100	67389337	797	797	797	797	0
60	20241002	184000	67389337	797	797	797	797	0
61	20241002	183900	67389337	797	797	797	797	0
62	20241002	183800	67389337	797	797	797	797	924
63	20241002	183700	67389337	797	797	797	797	0
64	20241002	183600	67389337	797	797	797	797	0
65	20241002	183500	67389337	797	797	797	797	0
66	20241002	183400	67389337	797	797	797	797	0
67	20241002	183300	67389337	797	797	797	797	0
68	20241002	183200	67389337	797	797	797	797	0
69	20241002	183100	67389337	797	797	797	797	0
70	20241002	183000	67389337	797	797	797	797	0
71	20241002	182900	67389337	797	797	797	797	0
72	20241002	182800	67389337	797	797	797	797	0
73	20241002	182700	67389337	797	797	797	797	0
74	20241002	182600	67389337	797	797	797	797	0
75	20241002	182500	67389337	797	797	797	797	0
76	20241002	182400	67389337	797	797	797	797	0
77	20241002	182300	67389337	797	797	797	797	0
78	20241002	182200	67389337	797	797	797	797	0
79	20241002	182100	67389337	797	797	797	797	0
80	20241002	182000	67389337	797	797	797	797	0
81	20241002	181900	67389337	797	797	797	797	0
82	20241002	181800	67389337	797	797	797	797	0
83	20241002	181700	67389337	797	797	797	797	0
84	20241002	181600	67389337	797	797	797	797	0
85	20241002	181500	67389337	797	797	797	797	0
86	20241002	181400	67389337	797	797	797	797	0
87	20241002	181300	67389337	797	797	797	797	0
88	20241002	181200	67389337	797	797	797	797	0
89	20241002	181100	67389337	797	797	797	797	0
90	20241002	181000	67389337	797	797	797	797	0
91	20241002	180900	67389337	797	797	797	797	0
92	20241002	180800	67389337	797	797	797	797	924
93	20241002	180700	67389337	797	797	797	797	0
94	20241002	180600	67389337	797	797	797	797	0
95	20241002	180500	67389337	797	797	797	797	0
96	20241002	180400	67389337	797	797	797	797	0
97	20241002	180300	67389337	797	797	797	797	0
98	20241002	180200	67389337	797	797	797	797	0
99	20241002	180100	67389337	797	797	797	797	0
100	20241002	180000	67389337	797	797	797	797	0
101	20241002	175900	67389337	797	797	797	797	0
102	20241002	175800	67389337	797	797	797	797	0
103	20241002	175700	67389337	797	797	797	797	0
104	20241002	175600	67389337	797	797	797	797	0
105	20241002	175500	67389337	797	797	797	797	0
106	20241002	175400	67389337	797	797	797	797	0
107	20241002	175300	67389337	797	797	797	797	0
108	20241002	175200	67389337	797	797	797	797	0
109	20241002	175100	67389337	797	797	797	797	0
110	20241002	175000	67389337	797	797	797	797	0
111	20241002	174900	67389337	797	797	797	797	0
112	20241002	174800	67389337	797	797	797	797	0
113	20241002	174700	67389337	797	797	797	797	0
114	20241002	174600	67389337	797	797	797	797	0
115	20241002	174500	67389337	797	797	797	797	0
116	20241002	174400	67389337	797	797	797	797	0
117	20241002	174300	67389337	797	797	797	797	0
118	20241002	174200	67389337	797	797	797	797	0
119	20241002	174100	67389337	797	797	797	797	0
120	20241002	174000	67389337	797	797	797	797	0
121	20241002	173900	67389337	797	797	797	797	0
122	20241002	173800	67389337	797	797	797	797	924
123	20241002	173700	67389337	797	797	797	797	0
124	20241002	173600	67389337	797	797	797	797	0
125	20241002	173500	67389337	797	797	797	797	0
126	20241002	173400	67389337	797	797	797	797	0
127	20241002	173300	67389337	797	797	797	797	0
128	20241002	173200	67389337	797	797	797	797	0
129	20241002	173100	67389337	797	797	797	797	0
130	20241002	173000	67389337	797	797	797	797	0
131	20241002	172900	67389337	797	797	797	797	0
132	20241002	172800	67389337	797	797	797	797	0
133	20241002	172700	67389337	797	797	797	797	0
134	20241002	172600	67389337	797	797	797	797	0
135	20241002	172500	67389337	797	797	797	797	0
136	20241002	172400	67389337	797	797	797	797	0
137	20241002	172300	67389337	797	797	797	797	0
138	20241002	172200	67389337	797	797	797	797	0
139	20241002	172100	67389337	797	797	797	797	0
140	20241002	172000	67389337	797	797	797	797	0
141	20241002	171900	67389337	797	797	797	797	0
142	20241002	171800	67389337	797	797	797	797	0
143	20241002	171700	67389337	797	797	797	797	0
144	20241002	171600	67389337	797	797	797	797	0
145	20241002	171500	67389337	797	797	797	797	0
146	20241002	171400	67389337	797	797	797	797	0
147	20241002	171300	67389337	797	797	797	797	0
148	20241002	171200	67389337	797	797	797	797	0
149	20241002	171100	67389337	797	797	797	797	0
150	20241002	171000	67389337	797	797	797	797	0
151	20241002	170900	67389337	797	797	797	797	0
152	20241002	170800	67389337	797	797	797	797	924
153	20241002	170700	67389337	797	797	797	797	0
154	20241002	170600	67389337	797	797	797	797	0
155	20241002	170500	67389337	797	797	797	797	0
156	20241002	170400	67389337	797	797	797	797	0
157	20241002	170300	67389337	797	797	797	797	0
158	20241002	170200	67389337	797	797	797	797	0
159	20241002	170100	67389337	797	797	797	797	0
160	20241002	170000	67389337	797	797	797	797	0
161	20241002	165900	67389337	797	797	797	797	0
162	20241002	165800	67389337	797	797	797	797	0
163	20241002	165700	67389337	797	797	797	797	0
164	20241002	165600	67389337	797	797	797	797	0
165	20241002	165500	67389337	797	797	797	797	0
166	20241002	165400	67389337	797	797	797	797	0
167	20241002	165300	67389337	797	797	797	797	0
168	20241002	165200	67389337	797	797	797	797	0
169	20241002	165100	67389337	797	797	797	797	0
170	20241002	165000	67389337	797	797	797	797	0
171	20241002	164900	67389337	797	797	797	797	0
172	20241002	164800	67389337	797	797	797	797	0
173	20241002	164700	67389337	797	797	797	797	0
174	20241002	164600	67389337	797	797	797	797	0
175	20241002	164500	67389337	797	797	797	797	0
176	20241002	164400	67389337	797	797	797	797	0
177	20241002	164300	67389337	797	797	797	797	0
178	20241002	164200	67389337	797	797	797	797	0
179	20241002	164100	67389337	797	797	797	797	0
180	20241002	164000	67389337	797	797	797	797	0
181	20241002	163900	67389337	797	797	797	797	0
182	20241002	163800	67389337	797	797	797	797	924
183	20241002	163700	67389337	797	797	797	797	0
184	20241002	163600	67389337	797	797	797	797	0
185	20241002	163500	67389337	797	797	797	797	0
186	20241002	163400	67389337	797	797	797	797	0
187	20241002	163300	67389337	797	797	797	797	0
188	20241002	163200	67389337	797	797	797	797	0
189	20241002	163100	67389337	797	797	797	797	0
190	20241002	163000	67389337	797	797	797	797	0
191	20241002	162900	67389337	797	797	797	797	0
192	20241002	162800	67389337	797	797	797	797	0
193	20241002	162700	67389337	797	797	797	797	0
194	20241002	162600	67389337	797	797	797	797	0
195	20241002	162500	67389337	797	797	797	797	0
196	20241002	162400	67389337	797	797	797	797	0
197	20241002	162300	67389337	797	797	797	797	0
198	20241002	162200	67389337	797	797	797	797	0
199	20241002	162100	67389337	797	797	797	797	0
200	20241002	162000	67389337	797	797	797	797	0
201	20241002	161900	67389337	797	797	797	797	0
202	20241002	161800	67389337	797	797	797	797	0
203	20241002	161700	67389337	797	797	797	797	0
204	20241002	161600	67389337	797	797	797	797	0
205	20241002	161500	67389337	797	797	797	797	0
206	20241002	161400	67389337	797	797	797	797	0
207	20241002	161300	67389337	797	797	797	797	0
208	20241002	161200	67389337	797	797	797	797	0
209	20241002	161100	67389337	797	797	797	797	0
210	20241002	161000	67389337	797	797	797	797	0
211	20241002	160900	67389337	797	797	797	797	0
212	20241002	160800	67389337	797	797	797	797	924
213	20241002	160700	67389337	797	797	797	797	0
214	20241002	160600	67389337	797	797	797	797	0
215	20241002	160500	67389337	797	797	797	797	0
216	20241002	160400	67389337	797	797	797	797	0
217	20241002	160300	67389337	797	797	797	797	0
218	20241002	160200	67389337	797	797	797	797	0
219	20241002	160100	67389337	797	797	797	797	0
220	20241002	160000	67389337	797	797	797	797	0
221	20241002	155900	67389337	797	797	797	797	0
222	20241002	155800	67389337	797	797	797	797	0
223	20241002	155700	67389337	797	797	797	797	0
224	20241002	155600	67389337	797	797	797	797	0
225	20241002	155500	67389337	797	797	797	797	0
226	20241002	155400	67389337	797	797	797	797	0
227	20241002	155300	67389337	797	797	797	797	0
228	20241002	155200	67389337	797	797	797	797	0
229	20241002	155100	67389337	797	797	797	797	0
230	20241002	155000	67389337	797	797	797	797	0
231	20241002	154900	67389337	797	797	797	797	0
232	20241002	154800	67389337	797	797	797	797	0
233	20241002	154700	67389337	797	797	797	797	0
234	20241002	154600	67389337	797	797	797	797	0
235	20241002	154500	67389337	797	797	797	797	0
236	20241002	154400	67389337	797	797	797	797	0
237	20241002	154300	67389337	797	797	797	797	0
238	20241002	154200	67389337	797	797	797	797	0
239	20241002	154100	67389337	797	797	797	797	0
240	20241002	154000	67389337	797	797	797	797	0
241	20241002	153900	67389337	797	797	797	797	0
242	20241002	153800	67389337	797	797	797	797	924
243	20241002	153700	67389337	797	797	797	797	0
244	20241002	153600	67389337	797	797	797	797	0
245	20241002	153500	67389337	797	797	797	797	0
246	20241002	153400	67389337	797	797	797	797	0
247	20241002	153300	67389337	797	797	797	797	0
248	20241002	153200	67389337	797	797	797	797	0
249	20241002	153100	67389337	797	797	797	797	0
250	20241002	153000	67389337	797	797	797	797	924
251	20241002	152900	66652909	797	797	797	797	0
252	20241002	152800	66652909	797	797	797	797	0
253	20241002	152700	66652909	797	797	797	797	0
254	20241002	152600	66652909	797	797	797	797	0
255	20241002	152500	66652909	797	797	797	797	0
256	20241002	152400	66652909	797	797	797	797	0
257	20241002	152300	66652909	797	797	797	797	0
258	20241002	152200	66652909	797	797	797	797	0
259	20241002	152100	66652909	797	797	797	797	0
260	20241002	152000	66652909	797	797	797	797	0
261	20241002	151900	66652909	797	797	797	797	0
262	20241002	151800	66652909	797	797	797	797	0
263	20241002	151700	66652909	797	797	797	797	0
264	20241002	151600	66652909	797	797	797	797	0
265	20241002	151500	66652909	797	797	797	797	0
266	20241002	151400	66652909	797	797	797	797	0
267	20241002	151300	66652909	797	797	797	797	0
268	20241002	151200	66652909	797	797	797	797	0
269	20241002	151100	66652909	797	797	797	797	0
270	20241002	151000	66652909	797	797	797	797	0
271	20241002	150900	66652909	797	797	797	797	0
272	20241002	150800	66652909	797	797	797	797	50
273	20241002	150700	66613059	799	799	799	799	0
274	20241002	150600	66613059	799	799	799	799	0
275	20241002	150500	66613059	799	795	799	795	100
276	20241002	150400	66533519	795	795	795	795	410
277	20241002	150300	66207569	795	795	795	795	68
278	20241002	150200	66153509	795	795	795	795	0
279	20241002	150100	66153509	795	795	795	795	0
280	20241002	150000	66153509	795	795	795	795	0
281	20241002	145900	66153509	795	795	795	795	455
282	20241002	145800	65791784	798	798	798	798	3
283	20241002	145700	65789390	795	795	795	795	100
284	20241002	145600	65709890	798	798	798	798	2
285	20241002	145500	65708294	795	795	795	795	563
286	20241002	145400	65260709	795	795	795	795	42
287	20241002	145300	65227319	799	799	799	799	0
288	20241002	145200	65227319	799	799	799	799	1
289	20241002	145100	65226520	797	797	797	797	0
290	20241002	145000	65226520	797	797	797	797	0
291	20241002	144900	65226520	797	797	797	797	0
292	20241002	144800	65226520	797	797	797	797	0
293	20241002	144700	65226520	797	797	797	797	0
294	20241002	144600	65226520	797	797	797	797	0
295	20241002	144500	65226520	797	798	798	797	583
296	20241002	144400	64761306	798	798	798	798	1
297	20241002	144300	64760508	798	799	799	798	2
298	20241002	144200	64758911	799	799	799	799	8
299	20241002	144100	64752519	801	801	801	801	0
300	20241002	144000	64752519	801	801	801	801	0
301	20241002	143900	64752519	801	801	801	801	0
302	20241002	143800	64752519	801	801	801	801	0
303	20241002	143700	64752519	801	801	801	801	1
304	20241002	143600	64751718	799	799	799	799	0
305	20241002	143500	64751718	799	799	799	799	0
306	20241002	143400	64751718	799	799	799	799	1
307	20241002	143300	64750919	801	801	801	801	0
308	20241002	143200	64750919	801	801	801	801	0
309	20241002	143100	64750919	801	801	801	801	0
310	20241002	143000	64750919	801	801	801	801	0
311	20241002	142900	64750919	801	801	801	801	0
312	20241002	142800	64750919	801	801	801	801	0
313	20241002	142700	64750919	801	801	801	801	0
314	20241002	142600	64750919	801	799	801	799	10
315	20241002	142500	64742911	801	799	801	799	5
316	20241002	142400	64738914	801	799	801	799	2
317	20241002	142300	64737314	797	797	797	797	112
318	20241002	142200	64648050	797	797	797	797	0
319	20241002	142100	64648050	797	796	797	796	11192
320	20241002	142000	55739217	796	796	796	796	0
321	20241002	141900	55739217	796	796	796	796	0
322	20241002	141800	55739217	796	796	796	796	165
323	20241002	141700	55607877	796	798	798	796	201
324	20241002	141600	55447649	800	800	800	800	0
325	20241002	141500	55447649	800	800	800	800	0
326	20241002	141400	55447649	800	800	800	800	0
327	20241002	141300	55447649	800	800	800	800	0
328	20241002	141200	55447649	800	800	800	800	0
329	20241002	141100	55447649	800	800	800	800	0
330	20241002	141000	55447649	800	800	800	800	0
331	20241002	140900	55447649	800	800	800	800	0
332	20241002	140800	55447649	800	800	800	800	0
333	20241002	140700	55447649	800	800	800	800	0
334	20241002	140600	55447649	800	800	800	800	0
335	20241002	140500	55447649	800	800	800	800	0
336	20241002	140400	55447649	800	800	800	800	0
337	20241002	140300	55447649	800	800	800	800	0
338	20241002	140200	55447649	800	800	800	800	0
339	20241002	140100	55447649	800	800	800	800	0
340	20241002	140000	55447649	800	800	800	800	0
341	20241002	135900	55447649	800	800	800	800	0
342	20241002	135800	55447649	800	800	800	800	0
343	20241002	135700	55447649	800	800	800	800	0
344	20241002	135600	55447649	800	800	800	800	0
345	20241002	135500	55447649	800	800	800	800	0
346	20241002	135400	55447649	800	800	800	800	0
347	20241002	135300	55447649	800	800	800	800	0
348	20241002	135200	55447649	800	800	800	800	0
349	20241002	135100	55447649	800	800	800	800	0
350	20241002	135000	55447649	800	800	800	800	1
351	20241002	134900	55446849	798	798	798	798	0
352	20241002	134800	55446849	798	798	798	798	0
353	20241002	134700	55446849	798	798	798	798	117
354	20241002	134600	55353483	801	798	801	798	490
355	20241002	134500	54962178	798	798	798	798	0
356	20241002	134400	54962178	798	798	798	798	0
357	20241002	134300	54962178	798	798	798	798	0
358	20241002	134200	54962178	798	798	798	798	0
359	20241002	134100	54962178	798	798	798	798	0
360	20241002	134000	54962178	798	798	798	798	0
361	20241002	133900	54962178	798	798	798	798	0
362	20241002	133800	54962178	798	798	798	798	0
363	20241002	133700	54962178	798	798	798	798	10
364	20241002	133600	54954198	797	797	797	797	0
365	20241002	133500	54954198	797	797	797	797	0
366	20241002	133400	54954198	797	797	797	797	0
367	20241002	133300	54954198	797	797	797	797	0
368	20241002	133200	54954198	797	797	797	797	0
369	20241002	133100	54954198	797	797	797	797	2
370	20241002	133000	54952604	798	798	798	798	100
371	20241002	132900	54872804	798	798	798	798	0
372	20241002	132800	54872804	798	798	798	798	0
373	20241002	132700	54872804	798	798	798	798	4
374	20241002	132600	54869612	798	798	798	798	1
375	20241002	132500	54868814	800	798	800	798	150
376	20241002	132400	54749015	797	797	797	797	484
377	20241002	132300	54363267	797	797	797	797	0
378	20241002	132200	54363267	797	797	797	797	0
379	20241002	132100	54363267	797	797	797	797	0
380	20241002	132000	54363267	797	797	797	797	0
381	20241002	131900	54363267	797	797	797	797	0
382	20241002	131800	54363267	797	797	797	797	0
383	20241002	131700	54363267	797	797	797	797	0
384	20241002	131600	54363267	797	798	798	797	1979
385	20241002	131500	52784187	798	798	798	798	0
386	20241002	131400	52784187	798	799	799	798	10
387	20241002	131300	52776198	800	800	800	800	0
388	20241002	131200	52776198	800	800	800	800	0
389	20241002	131100	52776198	800	800	800	800	0
390	20241002	131000	52776198	800	800	800	800	0
391	20241002	130900	52776198	800	800	800	800	0
392	20241002	130800	52776198	800	800	800	800	0
393	20241002	130700	52776198	800	800	800	800	2
394	20241002	130600	52774598	800	800	800	800	0
395	20241002	130500	52774598	800	800	800	800	0
396	20241002	130400	52774598	800	800	800	800	1
397	20241002	130300	52773798	800	800	800	800	0
398	20241002	130200	52773798	800	800	800	800	0
399	20241002	130100	52773798	800	800	800	800	1
400	20241002	130000	52772998	798	798	798	798	0
401	20241002	125900	52772998	798	800	801	798	13
402	20241002	125800	52762600	799	799	799	799	0
403	20241002	125700	52762600	799	799	799	799	1
404	20241002	125600	52761801	801	801	801	801	0
405	20241002	125500	52761801	801	801	801	801	0
406	20241002	125400	52761801	801	801	801	801	0
407	20241002	125300	52761801	801	799	801	799	7
408	20241002	125200	52756201	799	799	799	799	0
409	20241002	125100	52756201	799	799	799	799	0
410	20241002	125000	52756201	799	799	799	799	0
411	20241002	124900	52756201	799	799	799	799	0
412	20241002	124800	52756201	799	799	799	799	0
413	20241002	124700	52756201	799	799	799	799	0
414	20241002	124600	52756201	799	799	799	799	0
415	20241002	124500	52756201	799	799	799	799	0
416	20241002	124400	52756201	799	799	799	799	0
417	20241002	124300	52756201	799	799	799	799	0
418	20241002	124200	52756201	799	799	799	799	0
419	20241002	124100	52756201	799	799	799	799	0
420	20241002	124000	52756201	799	799	799	799	0
421	20241002	123900	52756201	799	799	799	799	20
422	20241002	123800	52740221	799	799	799	799	0
423	20241002	123700	52740221	799	799	799	799	0
424	20241002	123600	52740221	799	799	799	799	0
425	20241002	123500	52740221	799	799	799	799	0
426	20241002	123400	52740221	799	799	799	799	262
427	20241002	123300	52530883	799	799	799	799	6000
428	20241002	123200	47736883	798	799	799	798	3845
429	20241002	123100	44664834	799	799	799	799	0
430	20241002	123000	44664834	799	799	799	799	28
431	20241002	122900	44642462	801	801	801	801	0
432	20241002	122800	44642462	801	801	801	801	0
433	20241002	122700	44642462	801	801	801	801	0
434	20241002	122600	44642462	801	801	801	801	0
435	20241002	122500	44642462	801	801	801	801	0
436	20241002	122400	44642462	801	801	801	801	1
437	20241002	122300	44641661	800	800	800	800	178
438	20241002	122200	44499261	800	800	800	800	0
439	20241002	122100	44499261	800	800	800	800	101
440	20241002	122000	44418461	800	800	800	800	0
441	20241002	121900	44418461	800	800	800	800	0
442	20241002	121800	44418461	800	800	800	800	0
443	20241002	121700	44418461	800	800	800	800	0
444	20241002	121600	44418461	800	800	800	800	0
445	20241002	121500	44418461	800	800	800	800	0
446	20241002	121400	44418461	800	800	800	800	0
447	20241002	121300	44418461	800	800	800	800	0
448	20241002	121200	44418461	800	800	800	800	0
449	20241002	121100	44418461	800	800	800	800	0
450	20241002	121000	44418461	800	800	800	800	0
451	20241002	120900	44418461	800	800	800	800	1
452	20241002	120800	44417661	800	800	800	800	0
453	20241002	120700	44417661	800	800	800	800	0
454	20241002	120600	44417661	800	800	800	800	0
455	20241002	120500	44417661	800	800	800	800	0
456	20241002	120400	44417661	800	800	800	800	1
457	20241002	120300	44416861	800	800	800	800	0
458	20241002	120200	44416861	800	800	800	800	10000
459	20241002	120100	36416861	798	798	798	798	0
460	20241002	120000	36416861	798	798	798	798	0
461	20241002	115900	36416861	798	798	798	798	0
462	20241002	115800	36416861	798	798	798	798	1
463	20241002	115700	36416063	800	798	800	798	5
464	20241002	115600	36412065	796	796	796	796	1
465	20241002	115500	36411269	796	796	796	796	0
466	20241002	115400	36411269	796	796	796	796	0
467	20241002	115300	36411269	796	796	796	796	0
468	20241002	115200	36411269	796	796	796	796	0
469	20241002	115100	36411269	796	796	796	796	0
470	20241002	115000	36411269	796	796	796	796	0
471	20241002	114900	36411269	796	796	796	796	0
472	20241002	114800	36411269	796	796	796	796	5294
473	20241002	114700	32197245	796	796	796	796	12
474	20241002	114600	32187693	796	796	796	796	0
475	20241002	114500	32187693	796	796	796	796	0
476	20241002	114400	32187693	796	796	796	796	0
477	20241002	114300	32187693	796	796	796	796	50
478	20241002	114200	32147893	796	796	796	796	0
479	20241002	114100	32147893	796	796	796	796	0
480	20241002	114000	32147893	796	796	796	796	0
481	20241002	113900	32147893	796	796	796	796	0
482	20241002	113800	32147893	796	796	796	796	5
483	20241002	113700	32143913	796	796	796	796	0
484	20241002	113600	32143913	796	796	796	796	73
485	20241002	113500	32085805	796	796	796	796	0
486	20241002	113400	32085805	796	796	796	796	30
487	20241002	113300	32061925	794	794	794	794	0
488	20241002	113200	32061925	794	794	794	794	0
489	20241002	113100	32061925	794	794	794	794	0
490	20241002	113000	32061925	794	794	794	794	0
491	20241002	112900	32061925	794	794	794	794	72
492	20241002	112800	32004757	794	794	794	794	800
493	20241002	112700	31369557	794	794	794	794	0
494	20241002	112600	31369557	794	794	794	794	50
495	20241002	112500	31329857	794	794	794	794	20
496	20241002	112400	31313977	794	794	794	794	0
497	20241002	112300	31313977	794	794	794	794	0
498	20241002	112200	31313977	794	794	794	794	0
499	20241002	112100	31313977	794	794	794	794	0
500	20241002	112000	31313977	794	794	794	794	300
501	20241002	111900	31075777	793	793	793	793	0
502	20241002	111800	31075777	793	793	793	793	0
503	20241002	111700	31075777	793	793	793	793	272
504	20241002	111600	30860081	792	792	792	792	0
505	20241002	111500	30860081	792	792	792	792	200
506	20241002	111400	30701681	793	793	793	793	0
507	20241002	111300	30701681	793	793	793	793	0
508	20241002	111200	30701681	793	793	793	793	0
509	20241002	111100	30701681	793	793	793	793	0
510	20241002	111000	30701681	793	793	793	793	144
511	20241002	110900	30587489	793	793	793	793	202
512	20241002	110800	30427303	793	793	793	793	252
513	20241002	110700	30227467	793	793	793	793	0
514	20241002	110600	30227467	793	793	793	793	0
515	20241002	110500	30227467	793	793	793	793	0
516	20241002	110400	30227467	793	793	793	793	0
517	20241002	110300	30227467	793	793	793	793	0
518	20241002	110200	30227467	793	794	794	793	789
519	20241002	110100	29601778	795	795	795	795	0
520	20241002	110000	29601778	795	795	795	795	0
521	20241002	105900	29601778	795	795	795	795	0
522	20241002	105800	29601778	795	795	795	795	0
523	20241002	105700	29601778	795	797	797	795	4540
524	20241002	105600	25987410	798	798	798	798	48
525	20241002	105500	25949106	798	798	798	798	0
526	20241002	105400	25949106	798	798	798	798	0
527	20241002	105300	25949106	798	798	798	798	6216
528	20241002	105200	20988738	800	800	800	800	160
529	20241002	105100	20860738	799	799	799	799	0
530	20241002	105000	20860738	799	799	799	799	0
531	20241002	104900	20860738	799	799	799	799	0
532	20241002	104800	20860738	799	799	799	799	485
533	20241002	104700	20473223	800	800	800	800	0
534	20241002	104600	20473223	800	800	800	800	1
535	20241002	104500	20472423	800	800	800	800	14
536	20241002	104400	20461223	800	800	800	800	0
537	20241002	104300	20461223	800	800	800	800	2
538	20241002	104200	20459623	799	799	799	799	106
539	20241002	104100	20374929	800	800	800	800	0
540	20241002	104000	20374929	800	800	800	800	0
541	20241002	103900	20374929	800	800	800	800	0
542	20241002	103800	20374929	800	800	800	800	246
543	20241002	103700	20178129	799	798	799	798	23
544	20241002	103600	20159753	797	797	797	797	0
545	20241002	103500	20159753	797	797	797	797	0
546	20241002	103400	20159753	797	797	797	797	801
547	20241002	103300	19521356	797	797	797	797	0
548	20241002	103200	19521356	797	797	797	797	0
549	20241002	103100	19521356	797	797	797	797	86
550	20241002	103000	19452814	798	798	798	798	0
551	20241002	102900	19452814	798	798	798	798	0
552	20241002	102800	19452814	798	798	798	798	0
553	20241002	102700	19452814	798	798	798	798	1
554	20241002	102600	19452016	800	800	800	800	1
555	20241002	102500	19451216	795	795	795	795	0
556	20241002	102400	19451216	795	795	795	795	0
557	20241002	102300	19451216	795	797	799	795	1075
558	20241002	102200	18596315	796	792	796	792	1055
559	20241002	102100	17756900	796	794	796	794	3138
560	20241002	102000	15265254	794	794	794	794	0
561	20241002	101900	15265254	794	794	794	794	0
562	20241002	101800	15265254	794	794	794	794	0
563	20241002	101700	15265254	794	794	794	794	270
564	20241002	101600	15050874	792	793	793	792	1500
565	20241002	101500	13862543	793	793	793	793	187
566	20241002	101400	13714252	793	793	793	793	0
567	20241002	101300	13714252	793	793	793	793	475
568	20241002	101200	13337577	795	795	795	795	0
569	20241002	101100	13337577	795	795	795	795	0
570	20241002	101000	13337577	795	795	795	795	0
571	20241002	100900	13337577	795	795	795	795	14
572	20241002	100800	13326447	795	795	795	795	0
573	20241002	100700	13326447	795	795	795	795	0
574	20241002	100600	13326447	795	793	795	793	209
575	20241002	100500	13160708	795	795	795	795	0
576	20241002	100400	13160708	795	795	795	795	88
577	20241002	100300	13090748	795	795	795	795	2
578	20241002	100200	13089158	795	795	795	795	0
579	20241002	100100	13089158	795	795	795	795	0
580	20241002	100000	13089158	795	795	795	795	0
581	20241002	095900	13089158	795	795	795	795	0
582	20241002	095800	13089158	795	795	795	795	0
583	20241002	095700	13089158	795	795	795	795	0
584	20241002	095600	13089158	795	795	795	795	0
585	20241002	095500	13089158	795	795	795	795	0
586	20241002	095400	13089158	795	793	795	793	810
587	20241002	095300	12446608	797	797	797	797	0
588	20241002	095200	12446608	797	797	797	797	0
589	20241002	095100	12446608	797	797	797	797	0
590	20241002	095000	12446608	797	797	797	797	0
591	20241002	094900	12446608	797	797	797	797	0
592	20241002	094800	12446608	797	797	797	797	0
593	20241002	094700	12446608	797	797	797	797	2
594	20241002	094600	12445014	797	796	797	796	131
595	20241002	094500	12340707	796	796	796	792	278
596	20241002	094400	12120333	796	796	796	796	0
597	20241002	094300	12120333	796	796	796	796	0
598	20241002	094200	12120333	796	796	796	796	0
599	20241002	094100	12120333	796	796	796	796	0
600	20241002	094000	12120333	796	796	796	796	0
601	20241002	093900	12120333	796	796	796	796	0
602	20241002	093800	12120333	796	796	796	796	5
603	20241002	093700	12116353	796	796	796	796	1
604	20241002	093600	12115557	796	796	796	796	0
605	20241002	093500	12115557	796	796	796	796	2
606	20241002	093400	12113965	792	792	792	792	0
607	20241002	093300	12113965	792	792	792	792	0
608	20241002	093200	12113965	792	792	792	792	0
609	20241002	093100	12113965	792	792	792	792	0
610	20241002	093000	12113965	792	792	792	792	0
611	20241002	092900	12113965	792	793	793	792	1404
612	20241002	092800	11001419	796	796	796	796	0
613	20241002	092700	11001419	796	796	796	796	24
614	20241002	092600	10982315	797	797	797	797	1
615	20241002	092500	10981518	797	797	797	797	1
616	20241002	092400	10980721	797	797	797	797	1
617	20241002	092300	10979924	797	797	797	797	0
618	20241002	092200	10979924	797	797	797	797	261
619	20241002	092100	10771907	797	797	797	797	1
620	20241002	092000	10771110	792	796	796	792	1819
621	20241002	091900	9328945	796	800	800	796	1260
622	20241002	091800	8325981	802	802	802	802	0
623	20241002	091700	8325981	802	802	802	802	0
624	20241002	091600	8325981	802	803	803	802	3
625	20241002	091500	8323573	800	800	800	800	31
626	20241002	091400	8298773	796	796	797	796	1055
627	20241002	091300	7458991	795	795	795	795	0
628	20241002	091200	7458991	795	795	795	795	1
629	20241002	091100	7458196	795	795	795	795	1
630	20241002	091000	7457401	795	795	795	795	1
631	20241002	090900	7456606	791	791	791	791	30
632	20241002	090800	7432876	791	791	791	791	0
633	20241002	090700	7432876	791	791	791	791	4400
634	20241002	090600	3952476	791	791	791	790	1568
635	20241002	090500	2712985	790	790	790	790	0
636	20241002	090400	2712985	790	790	790	790	0
637	20241002	090300	2712985	790	792	792	790	90
638	20241002	090200	2641825	792	795	795	792	377
639	20241002	090100	2342140	796	796	796	796	2465
640	20241002	090000	380000	800	800	800	800	475