KissMeData/258540/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	205900	7854130	888	888	888	888	100
3	20241023	205800	7854130	888	888	888	888	0
4	20241023	205700	7854130	888	888	888	888	0
5	20241023	205600	7854130	888	888	888	888	0
6	20241023	205500	7854130	888	888	888	888	0
7	20241023	205400	7854130	888	888	888	888	0
8	20241023	205300	7854130	888	888	888	888	0
9	20241023	205200	7854130	888	888	888	888	0
10	20241023	205100	7854130	888	888	888	888	0
11	20241023	205000	7854130	888	888	888	888	0
12	20241023	204900	7854130	888	888	888	888	0
13	20241023	204800	7854130	888	888	888	888	0
14	20241023	204700	7854130	888	888	888	888	0
15	20241023	204600	7854130	888	888	888	888	0
16	20241023	204500	7854130	888	888	888	888	0
17	20241023	204400	7854130	888	888	888	888	0
18	20241023	204300	7854130	888	888	888	888	0
19	20241023	204200	7854130	888	888	888	888	0
20	20241023	204100	7854130	888	888	888	888	0
21	20241023	204000	7854130	888	888	888	888	0
22	20241023	203900	7854130	888	888	888	888	0
23	20241023	203800	7854130	888	888	888	888	0
24	20241023	203700	7854130	888	888	888	888	0
25	20241023	203600	7854130	888	888	888	888	0
26	20241023	203500	7854130	888	888	888	888	0
27	20241023	203400	7854130	888	888	888	888	0
28	20241023	203300	7854130	888	888	888	888	0
29	20241023	203200	7854130	888	888	888	888	0
30	20241023	203100	7854130	888	888	888	888	0
31	20241023	203000	7854130	888	888	888	888	0
32	20241023	202900	7854130	888	888	888	888	100
33	20241023	202800	7854130	888	888	888	888	0
34	20241023	202700	7854130	888	888	888	888	0
35	20241023	202600	7854130	888	888	888	888	0
36	20241023	202500	7854130	888	888	888	888	0
37	20241023	202400	7854130	888	888	888	888	0
38	20241023	202300	7854130	888	888	888	888	0
39	20241023	202200	7854130	888	888	888	888	0
40	20241023	202100	7854130	888	888	888	888	0
41	20241023	202000	7854130	888	888	888	888	0
42	20241023	201900	7854130	888	888	888	888	0
43	20241023	201800	7854130	888	888	888	888	0
44	20241023	201700	7854130	888	888	888	888	0
45	20241023	201600	7854130	888	888	888	888	0
46	20241023	201500	7854130	888	888	888	888	0
47	20241023	201400	7854130	888	888	888	888	0
48	20241023	201300	7854130	888	888	888	888	0
49	20241023	201200	7854130	888	888	888	888	0
50	20241023	201100	7854130	888	888	888	888	0
51	20241023	201000	7854130	888	888	888	888	0
52	20241023	200900	7854130	888	888	888	888	0
53	20241023	200800	7854130	888	888	888	888	0
54	20241023	200700	7854130	888	888	888	888	0
55	20241023	200600	7854130	888	888	888	888	0
56	20241023	200500	7854130	888	888	888	888	0
57	20241023	200400	7854130	888	888	888	888	0
58	20241023	200300	7854130	888	888	888	888	0
59	20241023	200200	7854130	888	888	888	888	0
60	20241023	200100	7854130	888	888	888	888	0
61	20241023	200000	7854130	888	888	888	888	0
62	20241023	195900	7854130	888	888	888	888	100
63	20241023	195800	7854130	888	888	888	888	0
64	20241023	195700	7854130	888	888	888	888	0
65	20241023	195600	7854130	888	888	888	888	0
66	20241023	195500	7854130	888	888	888	888	0
67	20241023	195400	7854130	888	888	888	888	0
68	20241023	195300	7854130	888	888	888	888	0
69	20241023	195200	7854130	888	888	888	888	0
70	20241023	195100	7854130	888	888	888	888	0
71	20241023	195000	7854130	888	888	888	888	0
72	20241023	194900	7854130	888	888	888	888	0
73	20241023	194800	7854130	888	888	888	888	0
74	20241023	194700	7854130	888	888	888	888	0
75	20241023	194600	7854130	888	888	888	888	0
76	20241023	194500	7854130	888	888	888	888	0
77	20241023	194400	7854130	888	888	888	888	0
78	20241023	194300	7854130	888	888	888	888	0
79	20241023	194200	7854130	888	888	888	888	0
80	20241023	194100	7854130	888	888	888	888	0
81	20241023	194000	7854130	888	888	888	888	0
82	20241023	193900	7854130	888	888	888	888	0
83	20241023	193800	7854130	888	888	888	888	0
84	20241023	193700	7854130	888	888	888	888	0
85	20241023	193600	7854130	888	888	888	888	0
86	20241023	193500	7854130	888	888	888	888	0
87	20241023	193400	7854130	888	888	888	888	0
88	20241023	193300	7854130	888	888	888	888	0
89	20241023	193200	7854130	888	888	888	888	0
90	20241023	193100	7854130	888	888	888	888	0
91	20241023	193000	7854130	888	888	888	888	0
92	20241023	192900	7854130	888	888	888	888	100
93	20241023	192800	7854130	888	888	888	888	0
94	20241023	192700	7854130	888	888	888	888	0
95	20241023	192600	7854130	888	888	888	888	0
96	20241023	192500	7854130	888	888	888	888	0
97	20241023	192400	7854130	888	888	888	888	0
98	20241023	192300	7854130	888	888	888	888	0
99	20241023	192200	7854130	888	888	888	888	0
100	20241023	192100	7854130	888	888	888	888	0
101	20241023	192000	7854130	888	888	888	888	0
102	20241023	191900	7854130	888	888	888	888	0
103	20241023	191800	7854130	888	888	888	888	0
104	20241023	191700	7854130	888	888	888	888	0
105	20241023	191600	7854130	888	888	888	888	0
106	20241023	191500	7854130	888	888	888	888	0
107	20241023	191400	7854130	888	888	888	888	0
108	20241023	191300	7854130	888	888	888	888	0
109	20241023	191200	7854130	888	888	888	888	0
110	20241023	191100	7854130	888	888	888	888	0
111	20241023	191000	7854130	888	888	888	888	0
112	20241023	190900	7854130	888	888	888	888	0
113	20241023	190800	7854130	888	888	888	888	0
114	20241023	190700	7854130	888	888	888	888	0
115	20241023	190600	7854130	888	888	888	888	0
116	20241023	190500	7854130	888	888	888	888	0
117	20241023	190400	7854130	888	888	888	888	0
118	20241023	190300	7854130	888	888	888	888	0
119	20241023	190200	7854130	888	888	888	888	0
120	20241023	190100	7854130	888	888	888	888	0
121	20241023	190000	7854130	888	888	888	888	0
122	20241023	185900	7854130	888	888	888	888	100
123	20241023	185800	7854130	888	888	888	888	0
124	20241023	185700	7854130	888	888	888	888	0
125	20241023	185600	7854130	888	888	888	888	0
126	20241023	185500	7854130	888	888	888	888	0
127	20241023	185400	7854130	888	888	888	888	0
128	20241023	185300	7854130	888	888	888	888	0
129	20241023	185200	7854130	888	888	888	888	0
130	20241023	185100	7854130	888	888	888	888	0
131	20241023	185000	7854130	888	888	888	888	0
132	20241023	184900	7854130	888	888	888	888	0
133	20241023	184800	7854130	888	888	888	888	0
134	20241023	184700	7854130	888	888	888	888	0
135	20241023	184600	7854130	888	888	888	888	0
136	20241023	184500	7854130	888	888	888	888	0
137	20241023	184400	7854130	888	888	888	888	0
138	20241023	184300	7854130	888	888	888	888	0
139	20241023	184200	7854130	888	888	888	888	0
140	20241023	184100	7854130	888	888	888	888	0
141	20241023	184000	7854130	888	888	888	888	0
142	20241023	183900	7854130	888	888	888	888	0
143	20241023	183800	7854130	888	888	888	888	0
144	20241023	183700	7854130	888	888	888	888	0
145	20241023	183600	7854130	888	888	888	888	0
146	20241023	183500	7854130	888	888	888	888	0
147	20241023	183400	7854130	888	888	888	888	0
148	20241023	183300	7854130	888	888	888	888	0
149	20241023	183200	7854130	888	888	888	888	0
150	20241023	183100	7854130	888	888	888	888	0
151	20241023	183000	7854130	888	888	888	888	0
152	20241023	182900	7854130	888	888	888	888	100
153	20241023	182800	7854130	888	888	888	888	0
154	20241023	182700	7854130	888	888	888	888	0
155	20241023	182600	7854130	888	888	888	888	0
156	20241023	182500	7854130	888	888	888	888	0
157	20241023	182400	7854130	888	888	888	888	0
158	20241023	182300	7854130	888	888	888	888	0
159	20241023	182200	7854130	888	888	888	888	0
160	20241023	182100	7854130	888	888	888	888	0
161	20241023	182000	7854130	888	888	888	888	0
162	20241023	181900	7854130	888	888	888	888	0
163	20241023	181800	7854130	888	888	888	888	0
164	20241023	181700	7854130	888	888	888	888	0
165	20241023	181600	7854130	888	888	888	888	0
166	20241023	181500	7854130	888	888	888	888	0
167	20241023	181400	7854130	888	888	888	888	0
168	20241023	181300	7854130	888	888	888	888	0
169	20241023	181200	7854130	888	888	888	888	0
170	20241023	181100	7854130	888	888	888	888	0
171	20241023	181000	7854130	888	888	888	888	0
172	20241023	180900	7854130	888	888	888	888	0
173	20241023	180800	7854130	888	888	888	888	0
174	20241023	180700	7854130	888	888	888	888	0
175	20241023	180600	7854130	888	888	888	888	0
176	20241023	180500	7854130	888	888	888	888	0
177	20241023	180400	7854130	888	888	888	888	0
178	20241023	180300	7854130	888	888	888	888	0
179	20241023	180200	7854130	888	888	888	888	0
180	20241023	180100	7854130	888	888	888	888	0
181	20241023	180000	7854130	888	888	888	888	0
182	20241023	175900	7854130	888	888	888	888	100
183	20241023	175800	7854130	888	888	888	888	0
184	20241023	175700	7854130	888	888	888	888	0
185	20241023	175600	7854130	888	888	888	888	0
186	20241023	175500	7854130	888	888	888	888	0
187	20241023	175400	7854130	888	888	888	888	0
188	20241023	175300	7854130	888	888	888	888	0
189	20241023	175200	7854130	888	888	888	888	0
190	20241023	175100	7854130	888	888	888	888	0
191	20241023	175000	7854130	888	888	888	888	0
192	20241023	174900	7854130	888	888	888	888	0
193	20241023	174800	7854130	888	888	888	888	0
194	20241023	174700	7854130	888	888	888	888	0
195	20241023	174600	7854130	888	888	888	888	0
196	20241023	174500	7854130	888	888	888	888	0
197	20241023	174400	7854130	888	888	888	888	0
198	20241023	174300	7854130	888	888	888	888	0
199	20241023	174200	7854130	888	888	888	888	0
200	20241023	174100	7854130	888	888	888	888	0
201	20241023	174000	7854130	888	888	888	888	0
202	20241023	173900	7854130	888	888	888	888	0
203	20241023	173800	7854130	888	888	888	888	0
204	20241023	173700	7854130	888	888	888	888	0
205	20241023	173600	7854130	888	888	888	888	0
206	20241023	173500	7854130	888	888	888	888	0
207	20241023	173400	7854130	888	888	888	888	0
208	20241023	173300	7854130	888	888	888	888	0
209	20241023	173200	7854130	888	888	888	888	0
210	20241023	173100	7854130	888	888	888	888	0
211	20241023	173000	7854130	888	888	888	888	0
212	20241023	172900	7854130	888	888	888	888	100
213	20241023	172800	7854130	888	888	888	888	0
214	20241023	172700	7854130	888	888	888	888	0
215	20241023	172600	7854130	888	888	888	888	0
216	20241023	172500	7854130	888	888	888	888	0
217	20241023	172400	7854130	888	888	888	888	0
218	20241023	172300	7854130	888	888	888	888	0
219	20241023	172200	7854130	888	888	888	888	0
220	20241023	172100	7854130	888	888	888	888	0
221	20241023	172000	7854130	888	888	888	888	0
222	20241023	171900	7854130	888	888	888	888	0
223	20241023	171800	7854130	888	888	888	888	0
224	20241023	171700	7854130	888	888	888	888	0
225	20241023	171600	7854130	888	888	888	888	0
226	20241023	171500	7854130	888	888	888	888	0
227	20241023	171400	7854130	888	888	888	888	0
228	20241023	171300	7854130	888	888	888	888	0
229	20241023	171200	7854130	888	888	888	888	0
230	20241023	171100	7854130	888	888	888	888	0
231	20241023	171000	7854130	888	888	888	888	0
232	20241023	170900	7854130	888	888	888	888	0
233	20241023	170800	7854130	888	888	888	888	0
234	20241023	170700	7854130	888	888	888	888	0
235	20241023	170600	7854130	888	888	888	888	0
236	20241023	170500	7854130	888	888	888	888	0
237	20241023	170400	7854130	888	888	888	888	0
238	20241023	170300	7854130	888	888	888	888	0
239	20241023	170200	7854130	888	888	888	888	0
240	20241023	170100	7854130	888	888	888	888	0
241	20241023	170000	7854130	888	888	888	888	0
242	20241023	165900	7854130	888	888	888	888	100
243	20241023	165800	7854130	888	888	888	888	0
244	20241023	165700	7854130	888	888	888	888	0
245	20241023	165600	7854130	888	888	888	888	0
246	20241023	165500	7854130	888	888	888	888	0
247	20241023	165400	7854130	888	888	888	888	0
248	20241023	165300	7854130	888	888	888	888	0
249	20241023	165200	7854130	888	888	888	888	0
250	20241023	165100	7854130	888	888	888	888	0
251	20241023	165000	7854130	888	888	888	888	0
252	20241023	164900	7854130	888	888	888	888	0
253	20241023	164800	7854130	888	888	888	888	0
254	20241023	164700	7854130	888	888	888	888	0
255	20241023	164600	7854130	888	888	888	888	0
256	20241023	164500	7854130	888	888	888	888	0
257	20241023	164400	7854130	888	888	888	888	0
258	20241023	164300	7854130	888	888	888	888	0
259	20241023	164200	7854130	888	888	888	888	0
260	20241023	164100	7854130	888	888	888	888	0
261	20241023	164000	7854130	888	888	888	888	0
262	20241023	163900	7854130	888	888	888	888	0
263	20241023	163800	7854130	888	888	888	888	0
264	20241023	163700	7854130	888	888	888	888	0
265	20241023	163600	7854130	888	888	888	888	0
266	20241023	163500	7854130	888	888	888	888	0
267	20241023	163400	7854130	888	888	888	888	0
268	20241023	163300	7854130	888	888	888	888	0
269	20241023	163200	7854130	888	888	888	888	0
270	20241023	163100	7854130	888	888	888	888	0
271	20241023	163000	7854130	888	888	888	888	0
272	20241023	162900	7854130	888	888	888	888	100
273	20241023	162800	7854130	888	888	888	888	0
274	20241023	162700	7854130	888	888	888	888	0
275	20241023	162600	7854130	888	888	888	888	0
276	20241023	162500	7854130	888	888	888	888	0
277	20241023	162400	7854130	888	888	888	888	0
278	20241023	162300	7854130	888	888	888	888	0
279	20241023	162200	7854130	888	888	888	888	0
280	20241023	162100	7854130	888	888	888	888	0
281	20241023	162000	7854130	888	888	888	888	0
282	20241023	161900	7854130	888	888	888	888	0
283	20241023	161800	7854130	888	888	888	888	0
284	20241023	161700	7854130	888	888	888	888	0
285	20241023	161600	7854130	888	888	888	888	0
286	20241023	161500	7854130	888	888	888	888	0
287	20241023	161400	7854130	888	888	888	888	0
288	20241023	161300	7854130	888	888	888	888	0
289	20241023	161200	7854130	888	888	888	888	0
290	20241023	161100	7854130	888	888	888	888	0
291	20241023	161000	7854130	888	888	888	888	0
292	20241023	160900	7854130	888	888	888	888	0
293	20241023	160800	7854130	888	888	888	888	0
294	20241023	160700	7854130	888	888	888	888	0
295	20241023	160600	7854130	888	888	888	888	0
296	20241023	160500	7854130	888	888	888	888	0
297	20241023	160400	7854130	888	888	888	888	0
298	20241023	160300	7854130	888	888	888	888	0
299	20241023	160200	7854130	888	888	888	888	0
300	20241023	160100	7854130	888	888	888	888	0
301	20241023	160000	7854130	888	888	888	888	0
302	20241023	155900	7854130	888	888	888	888	100
303	20241023	155800	7854130	888	888	888	888	0
304	20241023	155700	7854130	888	888	888	888	0
305	20241023	155600	7854130	888	888	888	888	0
306	20241023	155500	7854130	888	888	888	888	0
307	20241023	155400	7854130	888	888	888	888	0
308	20241023	155300	7854130	888	888	888	888	0
309	20241023	155200	7854130	888	888	888	888	0
310	20241023	155100	7854130	888	888	888	888	0
311	20241023	155000	7854130	888	888	888	888	0
312	20241023	154900	7854130	888	888	888	888	0
313	20241023	154800	7854130	888	888	888	888	0
314	20241023	154700	7854130	888	888	888	888	0
315	20241023	154600	7854130	888	888	888	888	0
316	20241023	154500	7854130	888	888	888	888	0
317	20241023	154400	7854130	888	888	888	888	0
318	20241023	154300	7854130	888	888	888	888	0
319	20241023	154200	7854130	888	888	888	888	0
320	20241023	154100	7854130	888	888	888	888	0
321	20241023	154000	7854130	888	888	888	888	0
322	20241023	153900	7854130	888	888	888	888	0
323	20241023	153800	7854130	888	888	888	888	0
324	20241023	153700	7854130	888	888	888	888	0
325	20241023	153600	7854130	888	888	888	888	0
326	20241023	153500	7854130	888	888	888	888	0
327	20241023	153400	7854130	888	888	888	888	0
328	20241023	153300	7854130	888	888	888	888	0
329	20241023	153200	7854130	888	888	888	888	0
330	20241023	153100	7854130	888	888	888	888	0
331	20241023	153000	7854130	888	888	888	888	100
332	20241023	152900	7765330	879	879	879	879	0
333	20241023	152800	7765330	879	879	879	879	0
334	20241023	152700	7765330	879	879	879	879	0
335	20241023	152600	7765330	879	879	879	879	0
336	20241023	152500	7765330	879	879	879	879	0
337	20241023	152400	7765330	879	879	879	879	0
338	20241023	152300	7765330	879	879	879	879	0
339	20241023	152200	7765330	879	879	879	879	0
340	20241023	152100	7765330	879	879	879	879	0
341	20241023	152000	7765330	879	879	879	879	0
342	20241023	151900	7765330	879	879	879	879	0
343	20241023	151800	7765330	879	879	879	879	0
344	20241023	151700	7765330	879	879	879	879	0
345	20241023	151600	7765330	879	879	879	879	0
346	20241023	151500	7765330	879	879	879	879	0
347	20241023	151400	7765330	879	879	879	879	0
348	20241023	151300	7765330	879	879	879	879	0
349	20241023	151200	7765330	879	879	879	879	0
350	20241023	151100	7765330	879	879	879	879	0
351	20241023	151000	7765330	879	879	879	879	0
352	20241023	150900	7765330	879	879	879	879	0
353	20241023	150800	7765330	879	879	879	879	0
354	20241023	150700	7765330	879	879	879	879	0
355	20241023	150600	7765330	879	879	879	879	0
356	20241023	150500	7765330	879	879	879	879	0
357	20241023	150400	7765330	879	879	879	879	4
358	20241023	150300	7761814	880	880	880	880	0
359	20241023	150200	7761814	880	880	880	880	0
360	20241023	150100	7761814	880	880	880	880	0
361	20241023	150000	7761814	880	880	880	880	0
362	20241023	145900	7761814	880	880	880	880	0
363	20241023	145800	7761814	880	880	880	880	0
364	20241023	145700	7761814	880	880	880	880	0
365	20241023	145600	7761814	880	880	880	880	0
366	20241023	145500	7761814	880	880	880	880	0
367	20241023	145400	7761814	880	880	880	880	0
368	20241023	145300	7761814	880	880	880	880	0
369	20241023	145200	7761814	880	880	880	880	0
370	20241023	145100	7761814	880	880	880	880	0
371	20241023	145000	7761814	880	880	880	880	0
372	20241023	144900	7761814	880	880	880	880	0
373	20241023	144800	7761814	880	880	880	880	0
374	20241023	144700	7761814	880	880	880	880	0
375	20241023	144600	7761814	880	880	880	880	0
376	20241023	144500	7761814	880	880	880	880	0
377	20241023	144400	7761814	880	880	880	880	0
378	20241023	144300	7761814	880	880	880	880	0
379	20241023	144200	7761814	880	880	880	880	0
380	20241023	144100	7761814	880	880	880	880	0
381	20241023	144000	7761814	880	880	880	880	0
382	20241023	143900	7761814	880	880	880	880	0
383	20241023	143800	7761814	880	880	880	880	0
384	20241023	143700	7761814	880	880	880	880	0
385	20241023	143600	7761814	880	880	880	880	0
386	20241023	143500	7761814	880	880	880	880	0
387	20241023	143400	7761814	880	880	880	880	0
388	20241023	143300	7761814	880	880	880	880	0
389	20241023	143200	7761814	880	880	880	880	0
390	20241023	143100	7761814	880	880	880	880	0
391	20241023	143000	7761814	880	880	880	880	0
392	20241023	142900	7761814	880	880	880	880	0
393	20241023	142800	7761814	880	880	880	880	0
394	20241023	142700	7761814	880	880	880	880	0
395	20241023	142600	7761814	880	880	880	880	0
396	20241023	142500	7761814	880	880	880	880	0
397	20241023	142400	7761814	880	880	880	880	1
398	20241023	142300	7760934	879	879	879	879	88
399	20241023	142200	7683582	879	879	879	879	32
400	20241023	142100	7655454	879	879	879	879	900
401	20241023	142000	6864354	879	879	879	879	800
402	20241023	141900	6161154	879	879	879	879	1700
403	20241023	141800	4666854	879	879	879	879	0
404	20241023	141700	4666854	879	879	879	879	800
405	20241023	141600	3963654	879	879	879	879	680
406	20241023	141500	3365934	887	887	887	887	0
407	20241023	141400	3365934	887	887	887	887	0
408	20241023	141300	3365934	887	887	887	887	0
409	20241023	141200	3365934	887	887	887	887	0
410	20241023	141100	3365934	887	887	887	887	0
411	20241023	141000	3365934	887	887	887	887	0
412	20241023	140900	3365934	887	887	887	887	0
413	20241023	140800	3365934	887	887	887	887	10
414	20241023	140700	3357064	888	888	888	888	0
415	20241023	140600	3357064	888	888	888	888	0
416	20241023	140500	3357064	888	888	888	888	0
417	20241023	140400	3357064	888	888	888	888	0
418	20241023	140300	3357064	888	888	888	888	0
419	20241023	140200	3357064	888	888	888	888	0
420	20241023	140100	3357064	888	888	888	888	0
421	20241023	140000	3357064	888	888	888	888	0
422	20241023	135900	3357064	888	888	888	888	0
423	20241023	135800	3357064	888	888	888	888	0
424	20241023	135700	3357064	888	888	888	888	0
425	20241023	135600	3357064	888	888	888	888	0
426	20241023	135500	3357064	888	888	888	888	0
427	20241023	135400	3357064	888	888	888	888	0
428	20241023	135300	3357064	888	888	888	888	0
429	20241023	135200	3357064	888	888	888	888	0
430	20241023	135100	3357064	888	888	888	888	0
431	20241023	135000	3357064	888	888	888	888	0
432	20241023	134900	3357064	888	888	888	888	0
433	20241023	134800	3357064	888	888	888	888	0
434	20241023	134700	3357064	888	888	888	888	0
435	20241023	134600	3357064	888	888	888	888	0
436	20241023	134500	3357064	888	888	888	888	0
437	20241023	134400	3357064	888	888	888	888	0
438	20241023	134300	3357064	888	888	888	888	0
439	20241023	134200	3357064	888	888	888	888	0
440	20241023	134100	3357064	888	888	888	888	0
441	20241023	134000	3357064	888	888	888	888	0
442	20241023	133900	3357064	888	888	888	888	0
443	20241023	133800	3357064	888	888	888	888	0
444	20241023	133700	3357064	888	888	888	888	0
445	20241023	133600	3357064	888	888	888	888	0
446	20241023	133500	3357064	888	888	888	888	0
447	20241023	133400	3357064	888	888	888	888	0
448	20241023	133300	3357064	888	888	888	888	0
449	20241023	133200	3357064	888	888	888	888	0
450	20241023	133100	3357064	888	888	888	888	0
451	20241023	133000	3357064	888	888	888	888	0
452	20241023	132900	3357064	888	888	888	888	0
453	20241023	132800	3357064	888	888	888	888	0
454	20241023	132700	3357064	888	888	888	888	0
455	20241023	132600	3357064	888	888	888	888	0
456	20241023	132500	3357064	888	888	888	888	0
457	20241023	132400	3357064	888	888	888	888	0
458	20241023	132300	3357064	888	888	888	888	0
459	20241023	132200	3357064	888	888	888	888	0
460	20241023	132100	3357064	888	888	888	888	0
461	20241023	132000	3357064	888	888	888	888	0
462	20241023	131900	3357064	888	888	888	888	0
463	20241023	131800	3357064	888	888	888	888	0
464	20241023	131700	3357064	888	888	888	888	0
465	20241023	131600	3357064	888	888	888	888	0
466	20241023	131500	3357064	888	888	888	888	0
467	20241023	131400	3357064	888	888	888	888	0
468	20241023	131300	3357064	888	888	888	888	0
469	20241023	131200	3357064	888	888	888	888	0
470	20241023	131100	3357064	888	888	888	888	0
471	20241023	131000	3357064	888	888	888	888	0
472	20241023	130900	3357064	888	888	888	888	0
473	20241023	130800	3357064	888	888	888	888	0
474	20241023	130700	3357064	888	888	888	888	0
475	20241023	130600	3357064	888	888	888	888	0
476	20241023	130500	3357064	888	888	888	888	0
477	20241023	130400	3357064	888	888	888	888	0
478	20241023	130300	3357064	888	888	888	888	77
479	20241023	130200	3288688	888	888	888	888	150
480	20241023	130100	3155488	813	813	813	813	0
481	20241023	130000	3155488	813	813	813	813	0
482	20241023	125900	3155488	813	813	813	813	0
483	20241023	125800	3155488	813	813	813	813	0
484	20241023	125700	3155488	813	813	813	813	0
485	20241023	125600	3155488	813	813	813	813	500
486	20241023	125500	2748988	888	888	888	888	0
487	20241023	125400	2748988	888	888	888	888	0
488	20241023	125300	2748988	888	888	888	888	0
489	20241023	125200	2748988	888	888	888	888	0
490	20241023	125100	2748988	888	888	888	888	0
491	20241023	125000	2748988	888	888	888	888	0
492	20241023	124900	2748988	888	888	888	888	0
493	20241023	124800	2748988	888	888	888	888	0
494	20241023	124700	2748988	888	888	888	888	0
495	20241023	124600	2748988	888	888	888	888	0
496	20241023	124500	2748988	888	888	888	888	0
497	20241023	124400	2748988	888	888	888	888	0
498	20241023	124300	2748988	888	888	888	888	0
499	20241023	124200	2748988	888	888	888	888	0
500	20241023	124100	2748988	888	888	888	888	0
501	20241023	124000	2748988	888	888	888	888	0
502	20241023	123900	2748988	888	888	888	888	0
503	20241023	123800	2748988	888	888	888	888	0
504	20241023	123700	2748988	888	888	888	888	0
505	20241023	123600	2748988	888	888	888	888	0
506	20241023	123500	2748988	888	888	888	888	0
507	20241023	123400	2748988	888	888	888	888	0
508	20241023	123300	2748988	888	888	888	888	0
509	20241023	123200	2748988	888	888	888	888	0
510	20241023	123100	2748988	888	888	888	888	0
511	20241023	123000	2748988	888	888	888	888	0
512	20241023	122900	2748988	888	888	888	888	0
513	20241023	122800	2748988	888	888	888	888	0
514	20241023	122700	2748988	888	888	888	888	0
515	20241023	122600	2748988	888	888	888	888	0
516	20241023	122500	2748988	888	888	888	888	0
517	20241023	122400	2748988	888	888	888	888	0
518	20241023	122300	2748988	888	888	888	888	0
519	20241023	122200	2748988	888	888	888	888	0
520	20241023	122100	2748988	888	888	888	888	0
521	20241023	122000	2748988	888	888	888	888	0
522	20241023	121900	2748988	888	888	888	888	0
523	20241023	121800	2748988	888	888	888	888	0
524	20241023	121700	2748988	888	888	888	888	0
525	20241023	121600	2748988	888	888	888	888	0
526	20241023	121500	2748988	888	888	888	888	0
527	20241023	121400	2748988	888	888	888	888	0
528	20241023	121300	2748988	888	888	888	888	0
529	20241023	121200	2748988	888	888	888	888	0
530	20241023	121100	2748988	888	888	888	888	0
531	20241023	121000	2748988	888	888	888	888	0
532	20241023	120900	2748988	888	888	888	888	0
533	20241023	120800	2748988	888	888	888	888	0
534	20241023	120700	2748988	888	888	888	888	0
535	20241023	120600	2748988	888	888	888	888	0
536	20241023	120500	2748988	888	888	888	888	0
537	20241023	120400	2748988	888	888	888	888	0
538	20241023	120300	2748988	888	888	888	888	0
539	20241023	120200	2748988	888	888	888	888	0
540	20241023	120100	2748988	888	888	888	888	0
541	20241023	120000	2748988	888	888	888	888	0
542	20241023	115900	2748988	888	888	888	888	0
543	20241023	115800	2748988	888	888	888	888	0
544	20241023	115700	2748988	888	888	888	888	0
545	20241023	115600	2748988	888	888	888	888	0
546	20241023	115500	2748988	888	888	888	888	0
547	20241023	115400	2748988	888	888	888	888	0
548	20241023	115300	2748988	888	888	888	888	0
549	20241023	115200	2748988	888	888	888	888	0
550	20241023	115100	2748988	888	888	888	888	0
551	20241023	115000	2748988	888	888	888	888	0
552	20241023	114900	2748988	888	888	888	888	0
553	20241023	114800	2748988	888	888	888	888	0
554	20241023	114700	2748988	888	888	888	888	0
555	20241023	114600	2748988	888	888	888	888	0
556	20241023	114500	2748988	888	888	888	888	0
557	20241023	114400	2748988	888	888	888	888	0
558	20241023	114300	2748988	888	888	888	888	0
559	20241023	114200	2748988	888	888	888	888	500
560	20241023	114100	2304988	888	888	888	888	0
561	20241023	114000	2304988	888	888	888	888	0
562	20241023	113900	2304988	888	888	888	888	0
563	20241023	113800	2304988	888	888	888	888	0
564	20241023	113700	2304988	888	888	888	888	0
565	20241023	113600	2304988	888	888	888	888	0
566	20241023	113500	2304988	888	888	888	888	0
567	20241023	113400	2304988	888	888	888	888	0
568	20241023	113300	2304988	888	888	888	888	0
569	20241023	113200	2304988	888	888	888	888	0
570	20241023	113100	2304988	888	888	888	888	0
571	20241023	113000	2304988	888	888	888	888	0
572	20241023	112900	2304988	888	888	888	888	0
573	20241023	112800	2304988	888	888	888	888	0
574	20241023	112700	2304988	888	888	888	888	0
575	20241023	112600	2304988	888	888	888	888	0
576	20241023	112500	2304988	888	888	888	888	0
577	20241023	112400	2304988	888	888	888	888	0
578	20241023	112300	2304988	888	888	888	888	0
579	20241023	112200	2304988	888	888	888	888	0
580	20241023	112100	2304988	888	888	888	888	0
581	20241023	112000	2304988	888	888	888	888	0
582	20241023	111900	2304988	888	888	888	888	0
583	20241023	111800	2304988	888	888	888	888	0
584	20241023	111700	2304988	888	888	888	888	0
585	20241023	111600	2304988	888	888	888	888	0
586	20241023	111500	2304988	888	888	888	888	0
587	20241023	111400	2304988	888	888	888	888	0
588	20241023	111300	2304988	888	820	888	820	461
589	20241023	111200	1913368	820	820	820	820	0
590	20241023	111100	1913368	820	820	820	820	0
591	20241023	111000	1913368	820	820	820	820	0
592	20241023	110900	1913368	820	820	820	820	0
593	20241023	110800	1913368	820	820	820	820	0
594	20241023	110700	1913368	820	820	820	820	0
595	20241023	110600	1913368	820	820	820	820	0
596	20241023	110500	1913368	820	820	820	820	0
597	20241023	110400	1913368	820	820	820	820	0
598	20241023	110300	1913368	820	820	820	820	0
599	20241023	110200	1913368	820	820	820	820	0
600	20241023	110100	1913368	820	820	820	820	0
601	20241023	110000	1913368	820	820	820	820	0
602	20241023	105900	1913368	820	820	820	820	0
603	20241023	105800	1913368	820	820	820	820	0
604	20241023	105700	1913368	820	820	820	820	0
605	20241023	105600	1913368	820	820	820	820	0
606	20241023	105500	1913368	820	820	820	820	0
607	20241023	105400	1913368	820	820	820	820	0
608	20241023	105300	1913368	820	820	820	820	0
609	20241023	105200	1913368	820	820	820	820	0
610	20241023	105100	1913368	820	820	820	820	0
611	20241023	105000	1913368	820	820	820	820	0
612	20241023	104900	1913368	820	820	820	820	0
613	20241023	104800	1913368	820	813	820	813	501
614	20241023	104700	1506048	820	820	820	820	0
615	20241023	104600	1506048	820	820	820	820	0
616	20241023	104500	1506048	820	820	820	820	800
617	20241023	104400	850048	820	820	820	820	0
618	20241023	104300	850048	820	820	820	820	0
619	20241023	104200	850048	820	820	820	820	0
620	20241023	104100	850048	820	820	820	820	0
621	20241023	104000	850048	820	820	820	820	0
622	20241023	103900	850048	820	820	820	820	0
623	20241023	103800	850048	820	820	820	820	0
624	20241023	103700	850048	820	820	820	820	0
625	20241023	103600	850048	820	820	820	820	0
626	20241023	103500	850048	820	820	820	820	0
627	20241023	103400	850048	820	820	820	820	0
628	20241023	103300	850048	820	820	820	820	0
629	20241023	103200	850048	820	820	820	820	0
630	20241023	103100	850048	820	820	820	820	0
631	20241023	103000	850048	820	820	820	820	0
632	20241023	102900	850048	820	820	820	820	0
633	20241023	102800	850048	820	820	820	820	0
634	20241023	102700	850048	820	820	820	820	0
635	20241023	102600	850048	820	820	820	820	0
636	20241023	102500	850048	820	820	820	820	0
637	20241023	102400	850048	820	820	820	820	971
638	20241023	102300	53828	880	880	880	880	0
639	20241023	102200	53828	880	880	880	880	0
640	20241023	102100	53828	880	880	880	880	0
641	20241023	102000	53828	880	880	880	880	0
642	20241023	101900	53828	880	880	880	880	0
643	20241023	101800	53828	880	870	880	870	5
644	20241023	101700	49438	820	820	820	820	0
645	20241023	101600	49438	820	820	820	820	29
646	20241023	101500	25658	890	890	890	890	0
647	20241023	101400	25658	890	890	890	890	0
648	20241023	101300	25658	890	890	890	890	0
649	20241023	101200	25658	890	890	890	890	0
650	20241023	101100	25658	890	890	890	890	0
651	20241023	101000	25658	890	890	890	890	0
652	20241023	100900	25658	890	890	890	890	0
653	20241023	100800	25658	890	890	890	890	0
654	20241023	100700	25658	890	890	890	890	0
655	20241023	100600	25658	890	890	890	890	0
656	20241023	100500	25658	890	890	890	890	0
657	20241023	100400	25658	890	890	890	890	0
658	20241023	100300	25658	890	890	890	890	0
659	20241023	100200	25658	890	890	890	890	0
660	20241023	100100	25658	890	890	890	890	0
661	20241023	100000	25658	890	890	890	890	0
662	20241023	095900	25658	890	890	890	890	0
663	20241023	095800	25658	890	890	890	890	0
664	20241023	095700	25658	890	890	890	890	0
665	20241023	095600	25658	890	890	890	890	0
666	20241023	095500	25658	890	890	890	890	0
667	20241023	095400	25658	890	890	890	890	0
668	20241023	095300	25658	890	890	890	890	0
669	20241023	095200	25658	890	890	890	890	0
670	20241023	095100	25658	890	890	890	890	0
671	20241023	095000	25658	890	890	890	890	0
672	20241023	094900	25658	890	890	890	890	0
673	20241023	094800	25658	890	890	890	890	0
674	20241023	094700	25658	890	890	890	890	0
675	20241023	094600	25658	890	890	890	890	0
676	20241023	094500	25658	890	890	890	890	0
677	20241023	094400	25658	890	890	890	890	0
678	20241023	094300	25658	890	890	890	890	0
679	20241023	094200	25658	890	890	890	890	0
680	20241023	094100	25658	890	890	890	890	0
681	20241023	094000	25658	890	890	890	890	0
682	20241023	093900	25658	890	890	890	890	0
683	20241023	093800	25658	890	890	890	890	0
684	20241023	093700	25658	890	890	890	890	0
685	20241023	093600	25658	890	890	890	890	0
686	20241023	093500	25658	890	890	890	890	0
687	20241023	093400	25658	890	890	890	890	0
688	20241023	093300	25658	890	890	890	890	0
689	20241023	093200	25658	890	890	890	890	0
690	20241023	093100	25658	890	890	890	890	0
691	20241023	093000	25658	890	890	890	890	0
692	20241023	092900	25658	890	890	890	890	0
693	20241023	092800	25658	890	890	890	890	0
694	20241023	092700	25658	890	890	890	890	0
695	20241023	092600	25658	890	890	890	890	0
696	20241023	092500	25658	890	890	890	890	0
697	20241023	092400	25658	890	890	890	890	0
698	20241023	092300	25658	890	890	890	890	0
699	20241023	092200	25658	890	890	890	890	0
700	20241023	092100	25658	890	890	890	890	0
701	20241023	092000	25658	890	890	890	890	0
702	20241023	091900	25658	890	890	890	890	0
703	20241023	091800	25658	890	890	890	890	0
704	20241023	091700	25658	890	890	890	890	0
705	20241023	091600	25658	890	890	890	890	0
706	20241023	091500	25658	890	890	890	890	0
707	20241023	091400	25658	890	890	890	890	0
708	20241023	091300	25658	890	890	890	890	0
709	20241023	091200	25658	890	890	890	890	0
710	20241023	091100	25658	890	890	890	890	0
711	20241023	091000	25658	890	890	890	890	0
712	20241023	090900	25658	890	890	890	890	0
713	20241023	090800	25658	890	890	890	890	0
714	20241023	090700	25658	890	890	890	890	0
715	20241023	090600	25658	890	890	890	890	0
716	20241023	090500	25658	890	890	890	890	0
717	20241023	090400	25658	890	890	890	890	0
718	20241023	090300	25658	890	890	890	890	0
719	20241023	090200	25658	890	890	890	890	0
720	20241023	090100	25658	890	890	890	890	1
721	20241023	090000	24768	774	774	774	774	32