KissMeData/057540/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	193900	57016059	759	759	759	759	2331
3	20241028	193800	57016059	759	759	759	759	0
4	20241028	193700	57016059	759	759	759	759	0
5	20241028	193600	57016059	759	759	759	759	0
6	20241028	193500	57016059	759	759	759	759	0
7	20241028	193400	57016059	759	759	759	759	0
8	20241028	193300	57016059	759	759	759	759	0
9	20241028	193200	57016059	759	759	759	759	0
10	20241028	193100	57016059	759	759	759	759	0
11	20241028	193000	57016059	759	759	759	759	0
12	20241028	192900	57016059	759	759	759	759	0
13	20241028	192800	57016059	759	759	759	759	0
14	20241028	192700	57016059	759	759	759	759	0
15	20241028	192600	57016059	759	759	759	759	0
16	20241028	192500	57016059	759	759	759	759	0
17	20241028	192400	57016059	759	759	759	759	0
18	20241028	192300	57016059	759	759	759	759	0
19	20241028	192200	57016059	759	759	759	759	0
20	20241028	192100	57016059	759	759	759	759	0
21	20241028	192000	57016059	759	759	759	759	0
22	20241028	191900	57016059	759	759	759	759	0
23	20241028	191800	57016059	759	759	759	759	0
24	20241028	191700	57016059	759	759	759	759	0
25	20241028	191600	57016059	759	759	759	759	0
26	20241028	191500	57016059	759	759	759	759	0
27	20241028	191400	57016059	759	759	759	759	0
28	20241028	191300	57016059	759	759	759	759	0
29	20241028	191200	57016059	759	759	759	759	0
30	20241028	191100	57016059	759	759	759	759	0
31	20241028	191000	57016059	759	759	759	759	0
32	20241028	190900	57016059	759	759	759	759	2331
33	20241028	190800	57016059	759	759	759	759	0
34	20241028	190700	57016059	759	759	759	759	0
35	20241028	190600	57016059	759	759	759	759	0
36	20241028	190500	57016059	759	759	759	759	0
37	20241028	190400	57016059	759	759	759	759	0
38	20241028	190300	57016059	759	759	759	759	0
39	20241028	190200	57016059	759	759	759	759	0
40	20241028	190100	57016059	759	759	759	759	0
41	20241028	190000	57016059	759	759	759	759	0
42	20241028	185900	57016059	759	759	759	759	0
43	20241028	185800	57016059	759	759	759	759	0
44	20241028	185700	57016059	759	759	759	759	0
45	20241028	185600	57016059	759	759	759	759	0
46	20241028	185500	57016059	759	759	759	759	0
47	20241028	185400	57016059	759	759	759	759	0
48	20241028	185300	57016059	759	759	759	759	0
49	20241028	185200	57016059	759	759	759	759	0
50	20241028	185100	57016059	759	759	759	759	0
51	20241028	185000	57016059	759	759	759	759	0
52	20241028	184900	57016059	759	759	759	759	0
53	20241028	184800	57016059	759	759	759	759	0
54	20241028	184700	57016059	759	759	759	759	0
55	20241028	184600	57016059	759	759	759	759	0
56	20241028	184500	57016059	759	759	759	759	0
57	20241028	184400	57016059	759	759	759	759	0
58	20241028	184300	57016059	759	759	759	759	0
59	20241028	184200	57016059	759	759	759	759	0
60	20241028	184100	57016059	759	759	759	759	0
61	20241028	184000	57016059	759	759	759	759	0
62	20241028	183900	57016059	759	759	759	759	2331
63	20241028	183800	57016059	759	759	759	759	0
64	20241028	183700	57016059	759	759	759	759	0
65	20241028	183600	57016059	759	759	759	759	0
66	20241028	183500	57016059	759	759	759	759	0
67	20241028	183400	57016059	759	759	759	759	0
68	20241028	183300	57016059	759	759	759	759	0
69	20241028	183200	57016059	759	759	759	759	0
70	20241028	183100	57016059	759	759	759	759	0
71	20241028	183000	57016059	759	759	759	759	0
72	20241028	182900	57016059	759	759	759	759	0
73	20241028	182800	57016059	759	759	759	759	0
74	20241028	182700	57016059	759	759	759	759	0
75	20241028	182600	57016059	759	759	759	759	0
76	20241028	182500	57016059	759	759	759	759	0
77	20241028	182400	57016059	759	759	759	759	0
78	20241028	182300	57016059	759	759	759	759	0
79	20241028	182200	57016059	759	759	759	759	0
80	20241028	182100	57016059	759	759	759	759	0
81	20241028	182000	57016059	759	759	759	759	0
82	20241028	181900	57016059	759	759	759	759	0
83	20241028	181800	57016059	759	759	759	759	0
84	20241028	181700	57016059	759	759	759	759	0
85	20241028	181600	57016059	759	759	759	759	0
86	20241028	181500	57016059	759	759	759	759	0
87	20241028	181400	57016059	759	759	759	759	0
88	20241028	181300	57016059	759	759	759	759	0
89	20241028	181200	57016059	759	759	759	759	0
90	20241028	181100	57016059	759	759	759	759	0
91	20241028	181000	57016059	759	759	759	759	0
92	20241028	180900	57016059	759	759	759	759	2331
93	20241028	180800	57016059	759	759	759	759	0
94	20241028	180700	57016059	759	759	759	759	0
95	20241028	180600	57016059	759	759	759	759	0
96	20241028	180500	57016059	759	759	759	759	0
97	20241028	180400	57016059	759	759	759	759	0
98	20241028	180300	57016059	759	759	759	759	0
99	20241028	180200	57016059	759	759	759	759	0
100	20241028	180100	57016059	759	759	759	759	0
101	20241028	180000	57016059	759	759	759	759	0
102	20241028	175900	57016059	759	759	759	759	0
103	20241028	175800	57016059	759	759	759	759	0
104	20241028	175700	57016059	759	759	759	759	0
105	20241028	175600	57016059	759	759	759	759	0
106	20241028	175500	57016059	759	759	759	759	0
107	20241028	175400	57016059	759	759	759	759	0
108	20241028	175300	57016059	759	759	759	759	0
109	20241028	175200	57016059	759	759	759	759	0
110	20241028	175100	57016059	759	759	759	759	0
111	20241028	175000	57016059	759	759	759	759	0
112	20241028	174900	57016059	759	759	759	759	0
113	20241028	174800	57016059	759	759	759	759	0
114	20241028	174700	57016059	759	759	759	759	0
115	20241028	174600	57016059	759	759	759	759	0
116	20241028	174500	57016059	759	759	759	759	0
117	20241028	174400	57016059	759	759	759	759	0
118	20241028	174300	57016059	759	759	759	759	0
119	20241028	174200	57016059	759	759	759	759	0
120	20241028	174100	57016059	759	759	759	759	0
121	20241028	174000	57016059	759	759	759	759	0
122	20241028	173900	57016059	759	759	759	759	2331
123	20241028	173800	57016059	759	759	759	759	0
124	20241028	173700	57016059	759	759	759	759	0
125	20241028	173600	57016059	759	759	759	759	0
126	20241028	173500	57016059	759	759	759	759	0
127	20241028	173400	57016059	759	759	759	759	0
128	20241028	173300	57016059	759	759	759	759	0
129	20241028	173200	57016059	759	759	759	759	0
130	20241028	173100	57016059	759	759	759	759	0
131	20241028	173000	57016059	759	759	759	759	0
132	20241028	172900	57016059	759	759	759	759	0
133	20241028	172800	57016059	759	759	759	759	0
134	20241028	172700	57016059	759	759	759	759	0
135	20241028	172600	57016059	759	759	759	759	0
136	20241028	172500	57016059	759	759	759	759	0
137	20241028	172400	57016059	759	759	759	759	0
138	20241028	172300	57016059	759	759	759	759	0
139	20241028	172200	57016059	759	759	759	759	0
140	20241028	172100	57016059	759	759	759	759	0
141	20241028	172000	57016059	759	759	759	759	0
142	20241028	171900	57016059	759	759	759	759	0
143	20241028	171800	57016059	759	759	759	759	0
144	20241028	171700	57016059	759	759	759	759	0
145	20241028	171600	57016059	759	759	759	759	0
146	20241028	171500	57016059	759	759	759	759	0
147	20241028	171400	57016059	759	759	759	759	0
148	20241028	171300	57016059	759	759	759	759	0
149	20241028	171200	57016059	759	759	759	759	0
150	20241028	171100	57016059	759	759	759	759	0
151	20241028	171000	57016059	759	759	759	759	0
152	20241028	170900	57016059	759	759	759	759	2331
153	20241028	170800	57016059	759	759	759	759	0
154	20241028	170700	57016059	759	759	759	759	0
155	20241028	170600	57016059	759	759	759	759	0
156	20241028	170500	57016059	759	759	759	759	0
157	20241028	170400	57016059	759	759	759	759	0
158	20241028	170300	57016059	759	759	759	759	0
159	20241028	170200	57016059	759	759	759	759	0
160	20241028	170100	57016059	759	759	759	759	0
161	20241028	170000	57016059	759	759	759	759	0
162	20241028	165900	57016059	759	759	759	759	0
163	20241028	165800	57016059	759	759	759	759	0
164	20241028	165700	57016059	759	759	759	759	0
165	20241028	165600	57016059	759	759	759	759	0
166	20241028	165500	57016059	759	759	759	759	0
167	20241028	165400	57016059	759	759	759	759	0
168	20241028	165300	57016059	759	759	759	759	0
169	20241028	165200	57016059	759	759	759	759	0
170	20241028	165100	57016059	759	759	759	759	0
171	20241028	165000	57016059	759	759	759	759	0
172	20241028	164900	57016059	759	759	759	759	0
173	20241028	164800	57016059	759	759	759	759	0
174	20241028	164700	57016059	759	759	759	759	0
175	20241028	164600	57016059	759	759	759	759	0
176	20241028	164500	57016059	759	759	759	759	0
177	20241028	164400	57016059	759	759	759	759	0
178	20241028	164300	57016059	759	759	759	759	0
179	20241028	164200	57016059	759	759	759	759	0
180	20241028	164100	57016059	759	759	759	759	0
181	20241028	164000	57016059	759	759	759	759	0
182	20241028	163900	57016059	759	759	759	759	2331
183	20241028	163800	57016059	759	759	759	759	0
184	20241028	163700	57016059	759	759	759	759	0
185	20241028	163600	57016059	759	759	759	759	0
186	20241028	163500	57016059	759	759	759	759	0
187	20241028	163400	57016059	759	759	759	759	0
188	20241028	163300	57016059	759	759	759	759	0
189	20241028	163200	57016059	759	759	759	759	0
190	20241028	163100	57016059	759	759	759	759	0
191	20241028	163000	57016059	759	759	759	759	0
192	20241028	162900	57016059	759	759	759	759	0
193	20241028	162800	57016059	759	759	759	759	0
194	20241028	162700	57016059	759	759	759	759	0
195	20241028	162600	57016059	759	759	759	759	0
196	20241028	162500	57016059	759	759	759	759	0
197	20241028	162400	57016059	759	759	759	759	0
198	20241028	162300	57016059	759	759	759	759	0
199	20241028	162200	57016059	759	759	759	759	0
200	20241028	162100	57016059	759	759	759	759	0
201	20241028	162000	57016059	759	759	759	759	0
202	20241028	161900	57016059	759	759	759	759	0
203	20241028	161800	57016059	759	759	759	759	0
204	20241028	161700	57016059	759	759	759	759	0
205	20241028	161600	57016059	759	759	759	759	0
206	20241028	161500	57016059	759	759	759	759	0
207	20241028	161400	57016059	759	759	759	759	0
208	20241028	161300	57016059	759	759	759	759	0
209	20241028	161200	57016059	759	759	759	759	0
210	20241028	161100	57016059	759	759	759	759	0
211	20241028	161000	57016059	759	759	759	759	0
212	20241028	160900	57016059	759	759	759	759	2331
213	20241028	160800	57016059	759	759	759	759	0
214	20241028	160700	57016059	759	759	759	759	0
215	20241028	160600	57016059	759	759	759	759	0
216	20241028	160500	57016059	759	759	759	759	0
217	20241028	160400	57016059	759	759	759	759	0
218	20241028	160300	57016059	759	759	759	759	0
219	20241028	160200	57016059	759	759	759	759	0
220	20241028	160100	57016059	759	759	759	759	0
221	20241028	160000	57016059	759	759	759	759	0
222	20241028	155900	57016059	759	759	759	759	0
223	20241028	155800	57016059	759	759	759	759	0
224	20241028	155700	57016059	759	759	759	759	0
225	20241028	155600	57016059	759	759	759	759	0
226	20241028	155500	57016059	759	759	759	759	0
227	20241028	155400	57016059	759	759	759	759	0
228	20241028	155300	57016059	759	759	759	759	0
229	20241028	155200	57016059	759	759	759	759	0
230	20241028	155100	57016059	759	759	759	759	0
231	20241028	155000	57016059	759	759	759	759	0
232	20241028	154900	57016059	759	759	759	759	0
233	20241028	154800	57016059	759	759	759	759	0
234	20241028	154700	57016059	759	759	759	759	0
235	20241028	154600	57016059	759	759	759	759	0
236	20241028	154500	57016059	759	759	759	759	0
237	20241028	154400	57016059	759	759	759	759	0
238	20241028	154300	57016059	759	759	759	759	0
239	20241028	154200	57016059	759	759	759	759	0
240	20241028	154100	57016059	759	759	759	759	0
241	20241028	154000	57016059	759	759	759	759	0
242	20241028	153900	57016059	759	759	759	759	2331
243	20241028	153800	57016059	759	759	759	759	0
244	20241028	153700	57016059	759	759	759	759	0
245	20241028	153600	57016059	759	759	759	759	0
246	20241028	153500	57016059	759	759	759	759	0
247	20241028	153400	57016059	759	759	759	759	0
248	20241028	153300	57016059	759	759	759	759	0
249	20241028	153200	57016059	759	759	759	759	0
250	20241028	153100	57016059	759	759	759	759	0
251	20241028	153000	57016059	759	759	759	759	2331
252	20241028	152900	55246830	758	758	758	758	0
253	20241028	152800	55246830	758	758	758	758	0
254	20241028	152700	55246830	758	758	758	758	0
255	20241028	152600	55246830	758	758	758	758	0
256	20241028	152500	55246830	758	758	758	758	0
257	20241028	152400	55246830	758	758	758	758	0
258	20241028	152300	55246830	758	758	758	758	0
259	20241028	152200	55246830	758	758	758	758	0
260	20241028	152100	55246830	758	758	758	758	0
261	20241028	152000	55246830	758	758	758	758	0
262	20241028	151900	55246830	758	758	758	758	7
263	20241028	151800	55241524	758	758	758	758	0
264	20241028	151700	55241524	758	758	758	758	0
265	20241028	151600	55241524	758	758	758	758	0
266	20241028	151500	55241524	758	758	758	758	0
267	20241028	151400	55241524	758	758	758	758	0
268	20241028	151300	55241524	758	758	758	758	0
269	20241028	151200	55241524	758	758	758	758	0
270	20241028	151100	55241524	758	758	758	758	0
271	20241028	151000	55241524	758	758	758	758	100
272	20241028	150900	55165724	758	758	758	758	0
273	20241028	150800	55165724	758	758	758	758	0
274	20241028	150700	55165724	758	758	758	758	0
275	20241028	150600	55165724	758	758	758	758	0
276	20241028	150500	55165724	758	758	758	758	0
277	20241028	150400	55165724	758	758	758	758	0
278	20241028	150300	55165724	758	758	758	758	0
279	20241028	150200	55165724	758	758	758	758	0
280	20241028	150100	55165724	758	758	758	758	0
281	20241028	150000	55165724	758	758	758	758	0
282	20241028	145900	55165724	758	758	758	758	0
283	20241028	145800	55165724	758	758	758	758	2
284	20241028	145700	55164208	758	758	758	758	1
285	20241028	145600	55163450	758	758	758	758	0
286	20241028	145500	55163450	758	758	758	758	0
287	20241028	145400	55163450	758	758	758	758	4
288	20241028	145300	55160418	758	757	758	757	2
289	20241028	145200	55158903	758	758	758	758	855
290	20241028	145100	54510813	759	759	759	759	0
291	20241028	145000	54510813	759	758	759	758	1722
292	20241028	144900	53205115	758	758	758	758	0
293	20241028	144800	53205115	758	758	758	758	0
294	20241028	144700	53205115	758	758	758	758	0
295	20241028	144600	53205115	758	758	758	758	0
296	20241028	144500	53205115	758	758	758	758	0
297	20241028	144400	53205115	758	758	758	758	0
298	20241028	144300	53205115	758	758	758	758	340
299	20241028	144200	52947395	758	758	758	758	0
300	20241028	144100	52947395	758	758	758	758	446
301	20241028	144000	52609327	758	758	758	758	17
302	20241028	143900	52596441	758	758	758	758	0
303	20241028	143800	52596441	758	758	758	758	0
304	20241028	143700	52596441	758	758	758	758	813
305	20241028	143600	51980187	758	758	758	758	0
306	20241028	143500	51980187	758	756	758	756	2
307	20241028	143400	51978673	758	758	758	758	0
308	20241028	143300	51978673	758	758	758	758	0
309	20241028	143200	51978673	758	758	758	758	0
310	20241028	143100	51978673	758	758	758	758	0
311	20241028	143000	51978673	758	758	758	758	0
312	20241028	142900	51978673	758	758	758	758	0
313	20241028	142800	51978673	758	758	758	758	0
314	20241028	142700	51978673	758	758	758	758	0
315	20241028	142600	51978673	758	758	758	758	0
316	20241028	142500	51978673	758	758	758	758	0
317	20241028	142400	51978673	758	758	758	758	2121
318	20241028	142300	50370955	757	757	757	757	0
319	20241028	142200	50370955	757	757	757	757	0
320	20241028	142100	50370955	757	757	757	757	0
321	20241028	142000	50370955	757	757	757	757	0
322	20241028	141900	50370955	757	757	757	757	0
323	20241028	141800	50370955	757	757	757	757	0
324	20241028	141700	50370955	757	757	757	757	0
325	20241028	141600	50370955	757	757	757	757	0
326	20241028	141500	50370955	757	757	757	757	0
327	20241028	141400	50370955	757	758	759	757	534
328	20241028	141300	49966195	758	758	758	758	1005
329	20241028	141200	49204405	758	758	758	758	1048
330	20241028	141100	48410021	757	757	757	757	0
331	20241028	141000	48410021	757	757	757	757	0
332	20241028	140900	48410021	757	757	757	757	223
333	20241028	140800	48241210	758	758	758	758	0
334	20241028	140700	48241210	758	758	758	758	0
335	20241028	140600	48241210	758	758	758	758	0
336	20241028	140500	48241210	758	758	758	758	0
337	20241028	140400	48241210	758	758	758	758	0
338	20241028	140300	48241210	758	758	758	758	0
339	20241028	140200	48241210	758	758	758	758	0
340	20241028	140100	48241210	758	758	758	758	0
341	20241028	140000	48241210	758	758	758	758	0
342	20241028	135900	48241210	758	757	758	757	2
343	20241028	135800	48239695	755	755	755	755	0
344	20241028	135700	48239695	755	755	755	755	0
345	20241028	135600	48239695	755	755	755	755	0
346	20241028	135500	48239695	755	755	755	755	1
347	20241028	135400	48238940	756	756	756	756	0
348	20241028	135300	48238940	756	756	756	756	0
349	20241028	135200	48238940	756	756	756	756	0
350	20241028	135100	48238940	756	756	756	756	0
351	20241028	135000	48238940	756	756	756	756	0
352	20241028	134900	48238940	756	756	756	756	0
353	20241028	134800	48238940	756	756	756	756	0
354	20241028	134700	48238940	756	757	757	756	2200
355	20241028	134600	46575690	757	757	757	757	0
356	20241028	134500	46575690	757	757	757	757	0
357	20241028	134400	46575690	757	757	757	757	10
358	20241028	134300	46568120	757	757	757	757	0
359	20241028	134200	46568120	757	757	757	757	0
360	20241028	134100	46568120	757	757	757	757	5
361	20241028	134000	46564335	756	756	756	756	0
362	20241028	133900	46564335	756	756	756	756	0
363	20241028	133800	46564335	756	756	756	756	0
364	20241028	133700	46564335	756	756	756	756	0
365	20241028	133600	46564335	756	756	756	756	0
366	20241028	133500	46564335	756	756	756	756	0
367	20241028	133400	46564335	756	756	756	756	0
368	20241028	133300	46564335	756	756	756	756	0
369	20241028	133200	46564335	756	756	756	756	0
370	20241028	133100	46564335	756	756	756	756	0
371	20241028	133000	46564335	756	756	756	756	0
372	20241028	132900	46564335	756	756	756	756	0
373	20241028	132800	46564335	756	756	756	756	70
374	20241028	132700	46511415	756	756	756	756	100
375	20241028	132600	46435815	757	757	757	757	0
376	20241028	132500	46435815	757	757	757	757	0
377	20241028	132400	46435815	757	757	757	757	0
378	20241028	132300	46435815	757	757	757	757	0
379	20241028	132200	46435815	757	757	757	757	0
380	20241028	132100	46435815	757	757	757	757	0
381	20241028	132000	46435815	757	757	757	757	0
382	20241028	131900	46435815	757	757	757	757	0
383	20241028	131800	46435815	757	757	757	757	1247
384	20241028	131700	45491836	758	758	758	758	0
385	20241028	131600	45491836	758	758	758	758	0
386	20241028	131500	45491836	758	758	758	758	346
387	20241028	131400	45229568	757	757	757	757	650
388	20241028	131300	44737518	757	757	757	757	0
389	20241028	131200	44737518	757	757	757	757	1
390	20241028	131100	44736761	756	756	756	756	0
391	20241028	131000	44736761	756	756	756	756	0
392	20241028	130900	44736761	756	756	756	756	0
393	20241028	130800	44736761	756	756	756	756	1
394	20241028	130700	44736005	757	757	757	757	1
395	20241028	130600	44735248	755	755	755	755	0
396	20241028	130500	44735248	755	755	755	755	45
397	20241028	130400	44701273	756	756	756	756	0
398	20241028	130300	44701273	756	756	756	756	0
399	20241028	130200	44701273	756	756	756	756	50
400	20241028	130100	44663473	756	756	756	756	0
401	20241028	130000	44663473	756	756	756	756	59
402	20241028	125900	44618869	756	756	756	756	41
403	20241028	125800	44587873	755	755	755	755	200
404	20241028	125700	44436873	755	755	755	755	0
405	20241028	125600	44436873	755	755	755	755	0
406	20241028	125500	44436873	755	755	755	755	0
407	20241028	125400	44436873	755	755	755	755	0
408	20241028	125300	44436873	755	755	755	755	0
409	20241028	125200	44436873	755	755	755	755	0
410	20241028	125100	44436873	755	755	755	755	0
411	20241028	125000	44436873	755	755	755	755	0
412	20241028	124900	44436873	755	755	755	755	0
413	20241028	124800	44436873	755	755	755	755	0
414	20241028	124700	44436873	755	755	755	755	7
415	20241028	124600	44431588	755	755	755	755	0
416	20241028	124500	44431588	755	755	755	755	0
417	20241028	124400	44431588	755	755	755	755	0
418	20241028	124300	44431588	755	755	755	755	0
419	20241028	124200	44431588	755	756	756	755	120
420	20241028	124100	44340888	756	756	756	756	0
421	20241028	124000	44340888	756	756	756	756	0
422	20241028	123900	44340888	756	756	756	756	1322
423	20241028	123800	43341456	756	756	756	756	0
424	20241028	123700	43341456	756	756	756	756	0
425	20241028	123600	43341456	756	756	756	756	0
426	20241028	123500	43341456	756	756	757	756	2123
427	20241028	123400	41736467	756	756	756	756	0
428	20241028	123300	41736467	756	756	756	756	0
429	20241028	123200	41736467	756	756	756	756	0
430	20241028	123100	41736467	756	756	756	756	2
431	20241028	123000	41734955	756	756	756	756	3
432	20241028	122900	41732687	753	753	753	753	0
433	20241028	122800	41732687	753	753	753	753	0
434	20241028	122700	41732687	753	753	753	753	0
435	20241028	122600	41732687	753	753	753	753	0
436	20241028	122500	41732687	753	753	753	753	0
437	20241028	122400	41732687	753	753	753	753	0
438	20241028	122300	41732687	753	754	754	753	100
439	20241028	122200	41657376	754	754	754	754	0
440	20241028	122100	41657376	754	754	754	754	0
441	20241028	122000	41657376	754	754	754	754	0
442	20241028	121900	41657376	754	754	754	754	0
443	20241028	121800	41657376	754	754	754	754	1
444	20241028	121700	41656622	754	754	754	754	874
445	20241028	121600	40997626	754	754	754	754	126
446	20241028	121500	40902622	754	754	754	754	0
447	20241028	121400	40902622	754	754	754	754	2000
448	20241028	121300	39394622	754	754	754	754	0
449	20241028	121200	39394622	754	755	755	754	3592
450	20241028	121100	36683162	755	755	755	755	0
451	20241028	121000	36683162	755	755	755	755	0
452	20241028	120900	36683162	755	755	755	755	0
453	20241028	120800	36683162	755	755	755	755	0
454	20241028	120700	36683162	755	755	755	755	0
455	20241028	120600	36683162	755	755	755	755	88
456	20241028	120500	36616722	755	755	755	755	101
457	20241028	120400	36540467	756	756	756	756	0
458	20241028	120300	36540467	756	756	756	756	0
459	20241028	120200	36540467	756	756	756	756	0
460	20241028	120100	36540467	756	756	756	756	0
461	20241028	120000	36540467	756	756	756	756	0
462	20241028	115900	36540467	756	756	756	756	0
463	20241028	115800	36540467	756	756	756	756	0
464	20241028	115700	36540467	756	756	756	756	0
465	20241028	115600	36540467	756	755	756	755	2
466	20241028	115500	36538956	753	755	755	753	2000
467	20241028	115400	35031335	755	755	755	755	51
468	20241028	115300	34992830	756	756	756	756	0
469	20241028	115200	34992830	756	756	756	756	0
470	20241028	115100	34992830	756	756	756	756	0
471	20241028	115000	34992830	756	756	756	756	10
472	20241028	114900	34985270	759	759	759	759	0
473	20241028	114800	34985270	759	759	759	759	0
474	20241028	114700	34985270	759	756	759	754	2774
475	20241028	114600	32892661	756	757	757	755	538
476	20241028	114500	32486433	758	758	758	758	1
477	20241028	114400	32485675	758	756	758	756	179
478	20241028	114300	32350193	756	756	756	756	100
479	20241028	114200	32274593	756	756	756	756	0
480	20241028	114100	32274593	756	756	756	756	1
481	20241028	114000	32273837	756	756	756	756	2
482	20241028	113900	32272325	756	756	756	756	125
483	20241028	113800	32177825	756	756	756	756	0
484	20241028	113700	32177825	756	755	756	755	11
485	20241028	113600	32169517	755	755	755	755	29
486	20241028	113500	32147622	755	755	755	755	20
487	20241028	113400	32132522	755	755	755	755	24
488	20241028	113300	32114402	755	755	755	754	1413
489	20241028	113200	31048995	759	759	759	759	0
490	20241028	113100	31048995	759	759	759	759	0
491	20241028	113000	31048995	759	759	759	759	0
492	20241028	112900	31048995	759	759	759	759	0
493	20241028	112800	31048995	759	759	759	759	0
494	20241028	112700	31048995	759	759	759	759	0
495	20241028	112600	31048995	759	759	759	759	0
496	20241028	112500	31048995	759	759	759	759	0
497	20241028	112400	31048995	759	759	759	759	0
498	20241028	112300	31048995	759	759	759	759	0
499	20241028	112200	31048995	759	759	759	759	0
500	20241028	112100	31048995	759	759	759	759	1
501	20241028	112000	31048236	758	758	758	758	0
502	20241028	111900	31048236	758	758	758	758	0
503	20241028	111800	31048236	758	758	758	758	0
504	20241028	111700	31048236	758	758	758	758	0
505	20241028	111600	31048236	758	758	758	758	1700
506	20241028	111500	29759636	758	757	758	757	10
507	20241028	111400	29752065	757	754	757	754	25
508	20241028	111300	29733206	754	754	754	754	30
509	20241028	111200	29710586	754	754	754	754	29
510	20241028	111100	29688720	754	753	757	753	3815
511	20241028	111000	26805137	754	754	754	754	0
512	20241028	110900	26805137	754	754	754	754	0
513	20241028	110800	26805137	754	754	754	754	0
514	20241028	110700	26805137	754	754	754	754	0
515	20241028	110600	26805137	754	754	754	754	0
516	20241028	110500	26805137	754	754	754	754	0
517	20241028	110400	26805137	754	754	754	754	0
518	20241028	110300	26805137	754	754	754	754	0
519	20241028	110200	26805137	754	754	754	754	0
520	20241028	110100	26805137	754	754	754	754	0
521	20241028	110000	26805137	754	754	754	754	0
522	20241028	105900	26805137	754	754	754	754	0
523	20241028	105800	26805137	754	754	754	754	0
524	20241028	105700	26805137	754	754	754	754	0
525	20241028	105600	26805137	754	752	754	752	2
526	20241028	105500	26803631	750	750	750	750	50
527	20241028	105400	26766131	754	754	754	754	0
528	20241028	105300	26766131	754	754	754	754	0
529	20241028	105200	26766131	754	754	754	754	0
530	20241028	105100	26766131	754	754	754	754	0
531	20241028	105000	26766131	754	754	754	754	0
532	20241028	104900	26766131	754	754	754	754	0
533	20241028	104800	26766131	754	752	754	752	23
534	20241028	104700	26748824	752	752	752	752	1
535	20241028	104600	26748072	749	749	749	749	1590
536	20241028	104500	25557162	749	751	751	749	1159
537	20241028	104400	24689055	751	751	751	751	1
538	20241028	104300	24688304	749	749	749	749	0
539	20241028	104200	24688304	749	749	749	749	0
540	20241028	104100	24688304	749	750	750	749	2000
541	20241028	104000	23188659	751	751	751	751	0
542	20241028	103900	23188659	751	751	751	751	0
543	20241028	103800	23188659	751	751	751	751	1
544	20241028	103700	23187908	750	750	751	750	194
545	20241028	103600	23042308	751	751	751	751	0
546	20241028	103500	23042308	751	751	751	751	0
547	20241028	103400	23042308	751	751	751	751	200
548	20241028	103300	22892108	751	751	751	751	0
549	20241028	103200	22892108	751	751	751	751	0
550	20241028	103100	22892108	751	751	751	751	1
551	20241028	103000	22891357	750	750	750	750	101
552	20241028	102900	22815607	751	751	751	751	0
553	20241028	102800	22815607	751	751	751	751	990
554	20241028	102700	22072117	750	753	753	750	1560
555	20241028	102600	20901479	752	752	752	752	31
556	20241028	102500	20878167	750	750	750	750	2094
557	20241028	102400	19307667	754	752	754	752	11
558	20241028	102300	19299375	751	752	752	750	6059
559	20241028	102200	14750759	752	753	753	751	7107
560	20241028	102100	9408900	754	754	754	754	201
561	20241028	102000	9257346	753	753	753	753	0
562	20241028	101900	9257346	753	753	753	753	0
563	20241028	101800	9257346	753	753	753	753	13
564	20241028	101700	9247557	753	753	753	753	0
565	20241028	101600	9247557	753	753	753	753	0
566	20241028	101500	9247557	753	753	753	753	0
567	20241028	101400	9247557	753	753	753	753	0
568	20241028	101300	9247557	753	753	753	753	0
569	20241028	101200	9247557	753	753	753	753	0
570	20241028	101100	9247557	753	753	753	753	1
571	20241028	101000	9246804	754	754	754	754	24
572	20241028	100900	9228708	754	754	754	754	112
573	20241028	100800	9144260	754	754	754	754	0
574	20241028	100700	9144260	754	754	754	754	0
575	20241028	100600	9144260	754	754	754	754	79
576	20241028	100500	9084694	754	754	754	754	0
577	20241028	100400	9084694	754	754	754	754	10
578	20241028	100300	9077154	754	754	754	754	0
579	20241028	100200	9077154	754	754	754	754	1
580	20241028	100100	9076400	754	754	754	754	0
581	20241028	100000	9076400	754	754	754	754	0
582	20241028	095900	9076400	754	754	754	754	12
583	20241028	095800	9067352	753	753	753	753	0
584	20241028	095700	9067352	753	753	753	753	10
585	20241028	095600	9059822	753	754	754	753	58
586	20241028	095500	9016140	754	754	754	754	0
587	20241028	095400	9016140	754	754	754	754	0
588	20241028	095300	9016140	754	754	754	754	0
589	20241028	095200	9016140	754	754	754	754	0
590	20241028	095100	9016140	754	754	754	754	0
591	20241028	095000	9016140	754	754	754	754	54
592	20241028	094900	8975424	754	754	754	754	0
593	20241028	094800	8975424	754	754	754	754	1
594	20241028	094700	8974670	754	754	754	754	12
595	20241028	094600	8965622	754	754	754	754	26
596	20241028	094500	8946018	754	752	754	752	1047
597	20241028	094400	8156752	754	754	754	754	0
598	20241028	094300	8156752	754	754	754	754	51
599	20241028	094200	8118298	752	752	752	752	60
600	20241028	094100	8073178	752	752	752	752	99
601	20241028	094000	7998730	754	754	754	754	0
602	20241028	093900	7998730	754	754	754	754	0
603	20241028	093800	7998730	754	754	754	754	0
604	20241028	093700	7998730	754	754	754	754	0
605	20241028	093600	7998730	754	754	754	754	1
606	20241028	093500	7997976	757	754	757	754	3
607	20241028	093400	7995708	754	754	754	754	2
608	20241028	093300	7994200	754	754	754	754	1
609	20241028	093200	7993446	754	754	754	754	1
610	20241028	093100	7992692	752	752	752	752	4
611	20241028	093000	7989684	757	754	757	753	157
612	20241028	092900	7871360	754	756	757	754	2003
613	20241028	092800	6361091	754	754	754	754	40
614	20241028	092700	6330931	757	754	757	754	100
615	20241028	092600	6255234	757	757	757	757	0
616	20241028	092500	6255234	757	757	757	757	0
617	20241028	092400	6255234	757	754	757	754	2
618	20241028	092300	6253723	752	752	752	752	0
619	20241028	092200	6253723	752	752	752	752	0
620	20241028	092100	6253723	752	752	752	752	0
621	20241028	092000	6253723	752	752	752	752	30
622	20241028	091900	6231163	757	754	757	754	660
623	20241028	091800	5731546	757	757	757	757	0
624	20241028	091700	5731546	757	757	757	757	0
625	20241028	091600	5731546	757	753	757	753	1351
626	20241028	091500	4714239	757	753	757	753	502
627	20241028	091400	4336227	757	757	757	757	0
628	20241028	091300	4336227	757	757	757	757	0
629	20241028	091200	4336227	757	757	757	757	0
630	20241028	091100	4336227	757	757	757	757	0
631	20241028	091000	4336227	757	757	757	757	10
632	20241028	090900	4328657	757	757	757	757	0
633	20241028	090800	4328657	757	757	757	757	0
634	20241028	090700	4328657	757	757	757	757	1
635	20241028	090600	4327900	750	751	751	750	1778
636	20241028	090500	2994289	757	757	757	757	0
637	20241028	090400	2994289	757	756	757	756	1491
638	20241028	090300	1865610	757	757	757	757	0
639	20241028	090200	1865610	757	750	757	750	369
640	20241028	090100	1588574	749	750	750	749	522
641	20241028	090000	1197082	749	749	749	749	1553