KissMeData/250930/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	205700	9703295	547	547	547	547	1082
3	20241023	205600	9703295	547	547	547	547	0
4	20241023	205500	9703295	547	547	547	547	0
5	20241023	205400	9703295	547	547	547	547	0
6	20241023	205300	9703295	547	547	547	547	0
7	20241023	205200	9703295	547	547	547	547	0
8	20241023	205100	9703295	547	547	547	547	0
9	20241023	205000	9703295	547	547	547	547	0
10	20241023	204900	9703295	547	547	547	547	0
11	20241023	204800	9703295	547	547	547	547	0
12	20241023	204700	9703295	547	547	547	547	0
13	20241023	204600	9703295	547	547	547	547	0
14	20241023	204500	9703295	547	547	547	547	0
15	20241023	204400	9703295	547	547	547	547	0
16	20241023	204300	9703295	547	547	547	547	0
17	20241023	204200	9703295	547	547	547	547	0
18	20241023	204100	9703295	547	547	547	547	0
19	20241023	204000	9703295	547	547	547	547	0
20	20241023	203900	9703295	547	547	547	547	0
21	20241023	203800	9703295	547	547	547	547	0
22	20241023	203700	9703295	547	547	547	547	0
23	20241023	203600	9703295	547	547	547	547	0
24	20241023	203500	9703295	547	547	547	547	0
25	20241023	203400	9703295	547	547	547	547	0
26	20241023	203300	9703295	547	547	547	547	0
27	20241023	203200	9703295	547	547	547	547	0
28	20241023	203100	9703295	547	547	547	547	0
29	20241023	203000	9703295	547	547	547	547	0
30	20241023	202900	9703295	547	547	547	547	0
31	20241023	202800	9703295	547	547	547	547	0
32	20241023	202700	9703295	547	547	547	547	1082
33	20241023	202600	9703295	547	547	547	547	0
34	20241023	202500	9703295	547	547	547	547	0
35	20241023	202400	9703295	547	547	547	547	0
36	20241023	202300	9703295	547	547	547	547	0
37	20241023	202200	9703295	547	547	547	547	0
38	20241023	202100	9703295	547	547	547	547	0
39	20241023	202000	9703295	547	547	547	547	0
40	20241023	201900	9703295	547	547	547	547	0
41	20241023	201800	9703295	547	547	547	547	0
42	20241023	201700	9703295	547	547	547	547	0
43	20241023	201600	9703295	547	547	547	547	0
44	20241023	201500	9703295	547	547	547	547	0
45	20241023	201400	9703295	547	547	547	547	0
46	20241023	201300	9703295	547	547	547	547	0
47	20241023	201200	9703295	547	547	547	547	0
48	20241023	201100	9703295	547	547	547	547	0
49	20241023	201000	9703295	547	547	547	547	0
50	20241023	200900	9703295	547	547	547	547	0
51	20241023	200800	9703295	547	547	547	547	0
52	20241023	200700	9703295	547	547	547	547	0
53	20241023	200600	9703295	547	547	547	547	0
54	20241023	200500	9703295	547	547	547	547	0
55	20241023	200400	9703295	547	547	547	547	0
56	20241023	200300	9703295	547	547	547	547	0
57	20241023	200200	9703295	547	547	547	547	0
58	20241023	200100	9703295	547	547	547	547	0
59	20241023	200000	9703295	547	547	547	547	0
60	20241023	195900	9703295	547	547	547	547	0
61	20241023	195800	9703295	547	547	547	547	0
62	20241023	195700	9703295	547	547	547	547	1082
63	20241023	195600	9703295	547	547	547	547	0
64	20241023	195500	9703295	547	547	547	547	0
65	20241023	195400	9703295	547	547	547	547	0
66	20241023	195300	9703295	547	547	547	547	0
67	20241023	195200	9703295	547	547	547	547	0
68	20241023	195100	9703295	547	547	547	547	0
69	20241023	195000	9703295	547	547	547	547	0
70	20241023	194900	9703295	547	547	547	547	0
71	20241023	194800	9703295	547	547	547	547	0
72	20241023	194700	9703295	547	547	547	547	0
73	20241023	194600	9703295	547	547	547	547	0
74	20241023	194500	9703295	547	547	547	547	0
75	20241023	194400	9703295	547	547	547	547	0
76	20241023	194300	9703295	547	547	547	547	0
77	20241023	194200	9703295	547	547	547	547	0
78	20241023	194100	9703295	547	547	547	547	0
79	20241023	194000	9703295	547	547	547	547	0
80	20241023	193900	9703295	547	547	547	547	0
81	20241023	193800	9703295	547	547	547	547	0
82	20241023	193700	9703295	547	547	547	547	0
83	20241023	193600	9703295	547	547	547	547	0
84	20241023	193500	9703295	547	547	547	547	0
85	20241023	193400	9703295	547	547	547	547	0
86	20241023	193300	9703295	547	547	547	547	0
87	20241023	193200	9703295	547	547	547	547	0
88	20241023	193100	9703295	547	547	547	547	0
89	20241023	193000	9703295	547	547	547	547	0
90	20241023	192900	9703295	547	547	547	547	0
91	20241023	192800	9703295	547	547	547	547	0
92	20241023	192700	9703295	547	547	547	547	1082
93	20241023	192600	9703295	547	547	547	547	0
94	20241023	192500	9703295	547	547	547	547	0
95	20241023	192400	9703295	547	547	547	547	0
96	20241023	192300	9703295	547	547	547	547	0
97	20241023	192200	9703295	547	547	547	547	0
98	20241023	192100	9703295	547	547	547	547	0
99	20241023	192000	9703295	547	547	547	547	0
100	20241023	191900	9703295	547	547	547	547	0
101	20241023	191800	9703295	547	547	547	547	0
102	20241023	191700	9703295	547	547	547	547	0
103	20241023	191600	9703295	547	547	547	547	0
104	20241023	191500	9703295	547	547	547	547	0
105	20241023	191400	9703295	547	547	547	547	0
106	20241023	191300	9703295	547	547	547	547	0
107	20241023	191200	9703295	547	547	547	547	0
108	20241023	191100	9703295	547	547	547	547	0
109	20241023	191000	9703295	547	547	547	547	0
110	20241023	190900	9703295	547	547	547	547	0
111	20241023	190800	9703295	547	547	547	547	0
112	20241023	190700	9703295	547	547	547	547	0
113	20241023	190600	9703295	547	547	547	547	0
114	20241023	190500	9703295	547	547	547	547	0
115	20241023	190400	9703295	547	547	547	547	0
116	20241023	190300	9703295	547	547	547	547	0
117	20241023	190200	9703295	547	547	547	547	0
118	20241023	190100	9703295	547	547	547	547	0
119	20241023	190000	9703295	547	547	547	547	0
120	20241023	185900	9703295	547	547	547	547	0
121	20241023	185800	9703295	547	547	547	547	0
122	20241023	185700	9703295	547	547	547	547	1082
123	20241023	185600	9703295	547	547	547	547	0
124	20241023	185500	9703295	547	547	547	547	0
125	20241023	185400	9703295	547	547	547	547	0
126	20241023	185300	9703295	547	547	547	547	0
127	20241023	185200	9703295	547	547	547	547	0
128	20241023	185100	9703295	547	547	547	547	0
129	20241023	185000	9703295	547	547	547	547	0
130	20241023	184900	9703295	547	547	547	547	0
131	20241023	184800	9703295	547	547	547	547	0
132	20241023	184700	9703295	547	547	547	547	0
133	20241023	184600	9703295	547	547	547	547	0
134	20241023	184500	9703295	547	547	547	547	0
135	20241023	184400	9703295	547	547	547	547	0
136	20241023	184300	9703295	547	547	547	547	0
137	20241023	184200	9703295	547	547	547	547	0
138	20241023	184100	9703295	547	547	547	547	0
139	20241023	184000	9703295	547	547	547	547	0
140	20241023	183900	9703295	547	547	547	547	0
141	20241023	183800	9703295	547	547	547	547	0
142	20241023	183700	9703295	547	547	547	547	0
143	20241023	183600	9703295	547	547	547	547	0
144	20241023	183500	9703295	547	547	547	547	0
145	20241023	183400	9703295	547	547	547	547	0
146	20241023	183300	9703295	547	547	547	547	0
147	20241023	183200	9703295	547	547	547	547	0
148	20241023	183100	9703295	547	547	547	547	0
149	20241023	183000	9703295	547	547	547	547	0
150	20241023	182900	9703295	547	547	547	547	0
151	20241023	182800	9703295	547	547	547	547	0
152	20241023	182700	9703295	547	547	547	547	1082
153	20241023	182600	9703295	547	547	547	547	0
154	20241023	182500	9703295	547	547	547	547	0
155	20241023	182400	9703295	547	547	547	547	0
156	20241023	182300	9703295	547	547	547	547	0
157	20241023	182200	9703295	547	547	547	547	0
158	20241023	182100	9703295	547	547	547	547	0
159	20241023	182000	9703295	547	547	547	547	0
160	20241023	181900	9703295	547	547	547	547	0
161	20241023	181800	9703295	547	547	547	547	0
162	20241023	181700	9703295	547	547	547	547	0
163	20241023	181600	9703295	547	547	547	547	0
164	20241023	181500	9703295	547	547	547	547	0
165	20241023	181400	9703295	547	547	547	547	0
166	20241023	181300	9703295	547	547	547	547	0
167	20241023	181200	9703295	547	547	547	547	0
168	20241023	181100	9703295	547	547	547	547	0
169	20241023	181000	9703295	547	547	547	547	0
170	20241023	180900	9703295	547	547	547	547	0
171	20241023	180800	9703295	547	547	547	547	0
172	20241023	180700	9703295	547	547	547	547	0
173	20241023	180600	9703295	547	547	547	547	0
174	20241023	180500	9703295	547	547	547	547	0
175	20241023	180400	9703295	547	547	547	547	0
176	20241023	180300	9703295	547	547	547	547	0
177	20241023	180200	9703295	547	547	547	547	0
178	20241023	180100	9703295	547	547	547	547	0
179	20241023	180000	9703295	547	547	547	547	0
180	20241023	175900	9703295	547	547	547	547	0
181	20241023	175800	9703295	547	547	547	547	0
182	20241023	175700	9703295	547	547	547	547	1082
183	20241023	175600	9703295	547	547	547	547	0
184	20241023	175500	9703295	547	547	547	547	0
185	20241023	175400	9703295	547	547	547	547	0
186	20241023	175300	9703295	547	547	547	547	0
187	20241023	175200	9703295	547	547	547	547	0
188	20241023	175100	9703295	547	547	547	547	0
189	20241023	175000	9703295	547	547	547	547	0
190	20241023	174900	9703295	547	547	547	547	0
191	20241023	174800	9703295	547	547	547	547	0
192	20241023	174700	9703295	547	547	547	547	0
193	20241023	174600	9703295	547	547	547	547	0
194	20241023	174500	9703295	547	547	547	547	0
195	20241023	174400	9703295	547	547	547	547	0
196	20241023	174300	9703295	547	547	547	547	0
197	20241023	174200	9703295	547	547	547	547	0
198	20241023	174100	9703295	547	547	547	547	0
199	20241023	174000	9703295	547	547	547	547	0
200	20241023	173900	9703295	547	547	547	547	0
201	20241023	173800	9703295	547	547	547	547	0
202	20241023	173700	9703295	547	547	547	547	0
203	20241023	173600	9703295	547	547	547	547	0
204	20241023	173500	9703295	547	547	547	547	0
205	20241023	173400	9703295	547	547	547	547	0
206	20241023	173300	9703295	547	547	547	547	0
207	20241023	173200	9703295	547	547	547	547	0
208	20241023	173100	9703295	547	547	547	547	0
209	20241023	173000	9703295	547	547	547	547	0
210	20241023	172900	9703295	547	547	547	547	0
211	20241023	172800	9703295	547	547	547	547	0
212	20241023	172700	9703295	547	547	547	547	1082
213	20241023	172600	9703295	547	547	547	547	0
214	20241023	172500	9703295	547	547	547	547	0
215	20241023	172400	9703295	547	547	547	547	0
216	20241023	172300	9703295	547	547	547	547	0
217	20241023	172200	9703295	547	547	547	547	0
218	20241023	172100	9703295	547	547	547	547	0
219	20241023	172000	9703295	547	547	547	547	0
220	20241023	171900	9703295	547	547	547	547	0
221	20241023	171800	9703295	547	547	547	547	0
222	20241023	171700	9703295	547	547	547	547	0
223	20241023	171600	9703295	547	547	547	547	0
224	20241023	171500	9703295	547	547	547	547	0
225	20241023	171400	9703295	547	547	547	547	0
226	20241023	171300	9703295	547	547	547	547	0
227	20241023	171200	9703295	547	547	547	547	0
228	20241023	171100	9703295	547	547	547	547	0
229	20241023	171000	9703295	547	547	547	547	0
230	20241023	170900	9703295	547	547	547	547	0
231	20241023	170800	9703295	547	547	547	547	0
232	20241023	170700	9703295	547	547	547	547	0
233	20241023	170600	9703295	547	547	547	547	0
234	20241023	170500	9703295	547	547	547	547	0
235	20241023	170400	9703295	547	547	547	547	0
236	20241023	170300	9703295	547	547	547	547	0
237	20241023	170200	9703295	547	547	547	547	0
238	20241023	170100	9703295	547	547	547	547	0
239	20241023	170000	9703295	547	547	547	547	0
240	20241023	165900	9703295	547	547	547	547	0
241	20241023	165800	9703295	547	547	547	547	0
242	20241023	165700	9703295	547	547	547	547	1082
243	20241023	165600	9703295	547	547	547	547	0
244	20241023	165500	9703295	547	547	547	547	0
245	20241023	165400	9703295	547	547	547	547	0
246	20241023	165300	9703295	547	547	547	547	0
247	20241023	165200	9703295	547	547	547	547	0
248	20241023	165100	9703295	547	547	547	547	0
249	20241023	165000	9703295	547	547	547	547	0
250	20241023	164900	9703295	547	547	547	547	0
251	20241023	164800	9703295	547	547	547	547	0
252	20241023	164700	9703295	547	547	547	547	0
253	20241023	164600	9703295	547	547	547	547	0
254	20241023	164500	9703295	547	547	547	547	0
255	20241023	164400	9703295	547	547	547	547	0
256	20241023	164300	9703295	547	547	547	547	0
257	20241023	164200	9703295	547	547	547	547	0
258	20241023	164100	9703295	547	547	547	547	0
259	20241023	164000	9703295	547	547	547	547	0
260	20241023	163900	9703295	547	547	547	547	0
261	20241023	163800	9703295	547	547	547	547	0
262	20241023	163700	9703295	547	547	547	547	0
263	20241023	163600	9703295	547	547	547	547	0
264	20241023	163500	9703295	547	547	547	547	0
265	20241023	163400	9703295	547	547	547	547	0
266	20241023	163300	9703295	547	547	547	547	0
267	20241023	163200	9703295	547	547	547	547	0
268	20241023	163100	9703295	547	547	547	547	0
269	20241023	163000	9703295	547	547	547	547	0
270	20241023	162900	9703295	547	547	547	547	0
271	20241023	162800	9703295	547	547	547	547	0
272	20241023	162700	9703295	547	547	547	547	1082
273	20241023	162600	9703295	547	547	547	547	0
274	20241023	162500	9703295	547	547	547	547	0
275	20241023	162400	9703295	547	547	547	547	0
276	20241023	162300	9703295	547	547	547	547	0
277	20241023	162200	9703295	547	547	547	547	0
278	20241023	162100	9703295	547	547	547	547	0
279	20241023	162000	9703295	547	547	547	547	0
280	20241023	161900	9703295	547	547	547	547	0
281	20241023	161800	9703295	547	547	547	547	0
282	20241023	161700	9703295	547	547	547	547	0
283	20241023	161600	9703295	547	547	547	547	0
284	20241023	161500	9703295	547	547	547	547	0
285	20241023	161400	9703295	547	547	547	547	0
286	20241023	161300	9703295	547	547	547	547	0
287	20241023	161200	9703295	547	547	547	547	0
288	20241023	161100	9703295	547	547	547	547	0
289	20241023	161000	9703295	547	547	547	547	0
290	20241023	160900	9703295	547	547	547	547	0
291	20241023	160800	9703295	547	547	547	547	0
292	20241023	160700	9703295	547	547	547	547	0
293	20241023	160600	9703295	547	547	547	547	0
294	20241023	160500	9703295	547	547	547	547	0
295	20241023	160400	9703295	547	547	547	547	0
296	20241023	160300	9703295	547	547	547	547	0
297	20241023	160200	9703295	547	547	547	547	0
298	20241023	160100	9703295	547	547	547	547	0
299	20241023	160000	9703295	547	547	547	547	0
300	20241023	155900	9703295	547	547	547	547	0
301	20241023	155800	9703295	547	547	547	547	0
302	20241023	155700	9703295	547	547	547	547	1082
303	20241023	155600	9703295	547	547	547	547	0
304	20241023	155500	9703295	547	547	547	547	0
305	20241023	155400	9703295	547	547	547	547	0
306	20241023	155300	9703295	547	547	547	547	0
307	20241023	155200	9703295	547	547	547	547	0
308	20241023	155100	9703295	547	547	547	547	0
309	20241023	155000	9703295	547	547	547	547	0
310	20241023	154900	9703295	547	547	547	547	0
311	20241023	154800	9703295	547	547	547	547	0
312	20241023	154700	9703295	547	547	547	547	0
313	20241023	154600	9703295	547	547	547	547	0
314	20241023	154500	9703295	547	547	547	547	0
315	20241023	154400	9703295	547	547	547	547	0
316	20241023	154300	9703295	547	547	547	547	0
317	20241023	154200	9703295	547	547	547	547	0
318	20241023	154100	9703295	547	547	547	547	0
319	20241023	154000	9703295	547	547	547	547	0
320	20241023	153900	9703295	547	547	547	547	0
321	20241023	153800	9703295	547	547	547	547	0
322	20241023	153700	9703295	547	547	547	547	0
323	20241023	153600	9703295	547	547	547	547	0
324	20241023	153500	9703295	547	547	547	547	0
325	20241023	153400	9703295	547	547	547	547	0
326	20241023	153300	9703295	547	547	547	547	0
327	20241023	153200	9703295	547	547	547	547	0
328	20241023	153100	9703295	547	547	547	547	0
329	20241023	153000	9703295	547	547	547	547	1082
330	20241023	152900	9111441	550	550	550	550	0
331	20241023	152800	9111441	550	550	550	550	0
332	20241023	152700	9111441	550	550	550	550	0
333	20241023	152600	9111441	550	550	550	550	0
334	20241023	152500	9111441	550	550	550	550	0
335	20241023	152400	9111441	550	550	550	550	0
336	20241023	152300	9111441	550	550	550	550	0
337	20241023	152200	9111441	550	550	550	550	0
338	20241023	152100	9111441	550	550	550	550	0
339	20241023	152000	9111441	550	550	550	550	0
340	20241023	151900	9111441	550	550	550	550	0
341	20241023	151800	9111441	550	550	550	550	722
342	20241023	151700	8714341	555	555	555	555	0
343	20241023	151600	8714341	555	555	555	555	0
344	20241023	151500	8714341	555	555	555	555	43
345	20241023	151400	8690476	550	550	550	550	0
346	20241023	151300	8690476	550	550	550	550	0
347	20241023	151200	8690476	550	550	550	550	0
348	20241023	151100	8690476	550	550	550	550	0
349	20241023	151000	8690476	550	550	550	550	0
350	20241023	150900	8690476	550	550	550	550	160
351	20241023	150800	8602476	555	555	555	555	0
352	20241023	150700	8602476	555	555	555	555	62
353	20241023	150600	8568066	550	550	550	550	0
354	20241023	150500	8568066	550	551	551	550	1000
355	20241023	150400	8017710	555	555	555	555	0
356	20241023	150300	8017710	555	555	555	555	0
357	20241023	150200	8017710	555	555	555	555	0
358	20241023	150100	8017710	555	555	555	555	0
359	20241023	150000	8017710	555	555	555	555	0
360	20241023	145900	8017710	555	555	555	555	0
361	20241023	145800	8017710	555	555	555	555	0
362	20241023	145700	8017710	555	555	555	555	0
363	20241023	145600	8017710	555	555	555	555	0
364	20241023	145500	8017710	555	555	555	555	0
365	20241023	145400	8017710	555	555	555	555	1
366	20241023	145300	8017155	551	554	554	551	1450
367	20241023	145200	7217119	555	555	555	555	0
368	20241023	145100	7217119	555	555	555	555	0
369	20241023	145000	7217119	555	555	555	555	0
370	20241023	144900	7217119	555	555	555	555	0
371	20241023	144800	7217119	555	555	555	555	0
372	20241023	144700	7217119	555	555	555	555	0
373	20241023	144600	7217119	555	555	555	555	0
374	20241023	144500	7217119	555	555	555	555	111
375	20241023	144400	7155514	555	555	555	555	0
376	20241023	144300	7155514	555	555	555	555	0
377	20241023	144200	7155514	555	555	555	555	0
378	20241023	144100	7155514	555	555	555	555	0
379	20241023	144000	7155514	555	555	555	555	0
380	20241023	143900	7155514	555	555	555	555	0
381	20241023	143800	7155514	555	555	555	555	0
382	20241023	143700	7155514	555	555	555	555	0
383	20241023	143600	7155514	555	555	555	555	1
384	20241023	143500	7154959	555	555	555	555	17
385	20241023	143400	7145524	555	555	555	555	1
386	20241023	143300	7144969	555	555	555	555	3
387	20241023	143200	7143304	555	555	555	555	0
388	20241023	143100	7143304	555	555	555	555	0
389	20241023	143000	7143304	555	555	555	555	0
390	20241023	142900	7143304	555	555	555	555	0
391	20241023	142800	7143304	555	555	555	555	0
392	20241023	142700	7143304	555	555	555	555	0
393	20241023	142600	7143304	555	555	555	555	0
394	20241023	142500	7143304	555	555	555	555	0
395	20241023	142400	7143304	555	555	555	555	0
396	20241023	142300	7143304	555	555	555	555	0
397	20241023	142200	7143304	555	555	555	555	0
398	20241023	142100	7143304	555	555	555	555	0
399	20241023	142000	7143304	555	555	555	555	0
400	20241023	141900	7143304	555	555	555	555	0
401	20241023	141800	7143304	555	555	555	555	0
402	20241023	141700	7143304	555	555	555	555	0
403	20241023	141600	7143304	555	555	555	555	0
404	20241023	141500	7143304	555	555	555	555	0
405	20241023	141400	7143304	555	555	555	555	0
406	20241023	141300	7143304	555	555	555	555	0
407	20241023	141200	7143304	555	555	555	555	0
408	20241023	141100	7143304	555	555	555	555	0
409	20241023	141000	7143304	555	555	555	555	0
410	20241023	140900	7143304	555	555	555	555	0
411	20241023	140800	7143304	555	555	555	555	0
412	20241023	140700	7143304	555	555	555	555	0
413	20241023	140600	7143304	555	555	555	555	0
414	20241023	140500	7143304	555	555	555	555	0
415	20241023	140400	7143304	555	555	555	555	0
416	20241023	140300	7143304	555	555	555	555	0
417	20241023	140200	7143304	555	555	555	555	0
418	20241023	140100	7143304	555	555	555	555	0
419	20241023	140000	7143304	555	555	555	555	0
420	20241023	135900	7143304	555	555	555	555	0
421	20241023	135800	7143304	555	555	555	555	1078
422	20241023	135700	6545014	555	555	555	555	0
423	20241023	135600	6545014	555	555	555	555	0
424	20241023	135500	6545014	555	555	555	555	0
425	20241023	135400	6545014	555	555	555	555	0
426	20241023	135300	6545014	555	555	555	555	2
427	20241023	135200	6543904	555	555	555	555	0
428	20241023	135100	6543904	555	555	555	555	0
429	20241023	135000	6543904	555	555	555	555	1100
430	20241023	134900	5933404	557	557	557	557	0
431	20241023	134800	5933404	557	557	557	557	0
432	20241023	134700	5933404	557	557	557	557	1
433	20241023	134600	5932847	553	553	553	553	0
434	20241023	134500	5932847	553	553	553	553	0
435	20241023	134400	5932847	553	553	553	553	0
436	20241023	134300	5932847	553	553	553	553	0
437	20241023	134200	5932847	553	553	553	553	0
438	20241023	134100	5932847	553	553	553	553	0
439	20241023	134000	5932847	553	553	553	553	0
440	20241023	133900	5932847	553	553	553	553	0
441	20241023	133800	5932847	553	553	553	553	0
442	20241023	133700	5932847	553	557	557	553	1048
443	20241023	133600	5349491	557	557	557	557	0
444	20241023	133500	5349491	557	557	557	557	0
445	20241023	133400	5349491	557	557	557	557	5
446	20241023	133300	5346706	550	550	550	550	0
447	20241023	133200	5346706	550	550	550	550	0
448	20241023	133100	5346706	550	550	550	550	0
449	20241023	133000	5346706	550	550	550	550	0
450	20241023	132900	5346706	550	550	550	550	0
451	20241023	132800	5346706	550	550	550	550	0
452	20241023	132700	5346706	550	550	550	550	0
453	20241023	132600	5346706	550	550	550	550	0
454	20241023	132500	5346706	550	550	550	550	0
455	20241023	132400	5346706	550	550	550	550	0
456	20241023	132300	5346706	550	550	550	550	0
457	20241023	132200	5346706	550	550	550	550	0
458	20241023	132100	5346706	550	550	550	550	0
459	20241023	132000	5346706	550	550	550	550	0
460	20241023	131900	5346706	550	550	550	550	0
461	20241023	131800	5346706	550	550	550	550	0
462	20241023	131700	5346706	550	550	550	550	0
463	20241023	131600	5346706	550	550	550	550	0
464	20241023	131500	5346706	550	550	550	550	0
465	20241023	131400	5346706	550	550	550	550	0
466	20241023	131300	5346706	550	550	550	550	0
467	20241023	131200	5346706	550	550	550	550	0
468	20241023	131100	5346706	550	550	550	550	0
469	20241023	131000	5346706	550	550	550	550	0
470	20241023	130900	5346706	550	550	550	550	0
471	20241023	130800	5346706	550	550	550	550	0
472	20241023	130700	5346706	550	550	550	550	0
473	20241023	130600	5346706	550	550	550	550	0
474	20241023	130500	5346706	550	550	550	550	0
475	20241023	130400	5346706	550	550	550	550	0
476	20241023	130300	5346706	550	550	550	550	0
477	20241023	130200	5346706	550	550	550	550	0
478	20241023	130100	5346706	550	550	550	550	0
479	20241023	130000	5346706	550	550	550	550	0
480	20241023	125900	5346706	550	550	550	550	0
481	20241023	125800	5346706	550	550	550	550	0
482	20241023	125700	5346706	550	550	550	550	0
483	20241023	125600	5346706	550	550	550	550	0
484	20241023	125500	5346706	550	550	550	550	0
485	20241023	125400	5346706	550	550	550	550	0
486	20241023	125300	5346706	550	550	550	550	0
487	20241023	125200	5346706	550	550	550	550	0
488	20241023	125100	5346706	550	550	550	550	0
489	20241023	125000	5346706	550	550	550	550	0
490	20241023	124900	5346706	550	550	550	550	0
491	20241023	124800	5346706	550	550	550	550	0
492	20241023	124700	5346706	550	550	550	550	0
493	20241023	124600	5346706	550	550	550	550	0
494	20241023	124500	5346706	550	550	550	550	0
495	20241023	124400	5346706	550	550	550	550	0
496	20241023	124300	5346706	550	550	550	550	0
497	20241023	124200	5346706	550	550	550	550	0
498	20241023	124100	5346706	550	550	550	550	0
499	20241023	124000	5346706	550	550	550	550	0
500	20241023	123900	5346706	550	550	550	550	0
501	20241023	123800	5346706	550	550	550	550	0
502	20241023	123700	5346706	550	550	550	550	0
503	20241023	123600	5346706	550	550	550	550	0
504	20241023	123500	5346706	550	550	550	550	0
505	20241023	123400	5346706	550	550	550	550	0
506	20241023	123300	5346706	550	550	550	550	0
507	20241023	123200	5346706	550	550	550	550	0
508	20241023	123100	5346706	550	550	550	550	0
509	20241023	123000	5346706	550	550	550	550	0
510	20241023	122900	5346706	550	550	550	550	0
511	20241023	122800	5346706	550	550	550	550	0
512	20241023	122700	5346706	550	550	550	550	0
513	20241023	122600	5346706	550	550	550	550	0
514	20241023	122500	5346706	550	550	550	550	0
515	20241023	122400	5346706	550	550	550	550	0
516	20241023	122300	5346706	550	550	550	550	0
517	20241023	122200	5346706	550	550	550	550	0
518	20241023	122100	5346706	550	550	550	550	0
519	20241023	122000	5346706	550	550	550	550	0
520	20241023	121900	5346706	550	550	550	550	0
521	20241023	121800	5346706	550	550	550	550	0
522	20241023	121700	5346706	550	550	550	550	0
523	20241023	121600	5346706	550	551	551	550	1000
524	20241023	121500	4796703	551	551	551	551	0
525	20241023	121400	4796703	551	551	551	551	0
526	20241023	121300	4796703	551	551	551	551	0
527	20241023	121200	4796703	551	551	551	551	0
528	20241023	121100	4796703	551	551	551	551	0
529	20241023	121000	4796703	551	551	551	551	0
530	20241023	120900	4796703	551	551	551	551	0
531	20241023	120800	4796703	551	551	551	551	0
532	20241023	120700	4796703	551	551	551	551	0
533	20241023	120600	4796703	551	551	551	551	0
534	20241023	120500	4796703	551	553	553	550	281
535	20241023	120400	4641999	551	551	551	551	0
536	20241023	120300	4641999	551	551	551	551	0
537	20241023	120200	4641999	551	553	553	551	100
538	20241023	120100	4586838	560	560	560	560	0
539	20241023	120000	4586838	560	560	560	560	0
540	20241023	115900	4586838	560	560	560	560	0
541	20241023	115800	4586838	560	560	560	560	0
542	20241023	115700	4586838	560	560	560	560	0
543	20241023	115600	4586838	560	560	560	560	0
544	20241023	115500	4586838	560	560	560	560	5
545	20241023	115400	4584038	560	560	560	560	0
546	20241023	115300	4584038	560	560	560	560	0
547	20241023	115200	4584038	560	560	560	560	0
548	20241023	115100	4584038	560	560	560	560	0
549	20241023	115000	4584038	560	560	560	560	0
550	20241023	114900	4584038	560	560	560	560	0
551	20241023	114800	4584038	560	560	560	560	0
552	20241023	114700	4584038	560	560	560	560	0
553	20241023	114600	4584038	560	560	560	560	0
554	20241023	114500	4584038	560	560	560	560	0
555	20241023	114400	4584038	560	560	560	560	1
556	20241023	114300	4583478	550	550	550	550	0
557	20241023	114200	4583478	550	550	550	550	0
558	20241023	114100	4583478	550	550	550	550	0
559	20241023	114000	4583478	550	550	550	550	0
560	20241023	113900	4583478	550	550	550	550	0
561	20241023	113800	4583478	550	550	550	550	0
562	20241023	113700	4583478	550	550	550	550	0
563	20241023	113600	4583478	550	550	550	550	0
564	20241023	113500	4583478	550	560	560	550	5000
565	20241023	113400	1827910	562	562	562	562	0
566	20241023	113300	1827910	562	562	562	562	0
567	20241023	113200	1827910	562	562	562	562	0
568	20241023	113100	1827910	562	562	562	562	0
569	20241023	113000	1827910	562	562	562	562	0
570	20241023	112900	1827910	562	562	562	562	5
571	20241023	112800	1825100	564	564	564	564	0
572	20241023	112700	1825100	564	564	564	564	0
573	20241023	112600	1825100	564	564	564	564	0
574	20241023	112500	1825100	564	564	564	564	0
575	20241023	112400	1825100	564	564	564	564	0
576	20241023	112300	1825100	564	564	564	564	0
577	20241023	112200	1825100	564	564	564	564	0
578	20241023	112100	1825100	564	564	564	564	0
579	20241023	112000	1825100	564	564	564	564	0
580	20241023	111900	1825100	564	564	564	564	0
581	20241023	111800	1825100	564	564	564	564	0
582	20241023	111700	1825100	564	564	564	564	0
583	20241023	111600	1825100	564	564	564	564	0
584	20241023	111500	1825100	564	564	564	564	0
585	20241023	111400	1825100	564	564	564	564	0
586	20241023	111300	1825100	564	564	564	564	0
587	20241023	111200	1825100	564	564	564	564	0
588	20241023	111100	1825100	564	564	564	564	0
589	20241023	111000	1825100	564	562	564	562	400
590	20241023	110900	1599624	562	562	562	562	0
591	20241023	110800	1599624	562	562	562	562	1
592	20241023	110700	1599062	558	558	558	558	0
593	20241023	110600	1599062	558	558	558	558	0
594	20241023	110500	1599062	558	558	558	558	0
595	20241023	110400	1599062	558	558	558	558	0
596	20241023	110300	1599062	558	558	558	558	0
597	20241023	110200	1599062	558	558	558	558	0
598	20241023	110100	1599062	558	558	558	558	0
599	20241023	110000	1599062	558	558	558	558	0
600	20241023	105900	1599062	558	558	558	558	0
601	20241023	105800	1599062	558	558	558	558	0
602	20241023	105700	1599062	558	558	558	558	0
603	20241023	105600	1599062	558	558	558	558	0
604	20241023	105500	1599062	558	558	558	558	0
605	20241023	105400	1599062	558	558	558	558	0
606	20241023	105300	1599062	558	558	558	558	0
607	20241023	105200	1599062	558	558	558	558	0
608	20241023	105100	1599062	558	558	558	558	0
609	20241023	105000	1599062	558	558	558	558	0
610	20241023	104900	1599062	558	558	558	558	0
611	20241023	104800	1599062	558	558	558	558	0
612	20241023	104700	1599062	558	558	558	558	0
613	20241023	104600	1599062	558	558	558	558	0
614	20241023	104500	1599062	558	558	558	558	0
615	20241023	104400	1599062	558	558	558	558	0
616	20241023	104300	1599062	558	558	558	558	0
617	20241023	104200	1599062	558	558	558	558	0
618	20241023	104100	1599062	558	558	558	558	0
619	20241023	104000	1599062	558	558	558	558	0
620	20241023	103900	1599062	558	558	558	558	0
621	20241023	103800	1599062	558	558	558	558	0
622	20241023	103700	1599062	558	558	558	558	0
623	20241023	103600	1599062	558	558	558	558	0
624	20241023	103500	1599062	558	558	558	558	0
625	20241023	103400	1599062	558	558	558	558	0
626	20241023	103300	1599062	558	558	558	558	0
627	20241023	103200	1599062	558	558	558	558	0
628	20241023	103100	1599062	558	558	558	558	0
629	20241023	103000	1599062	558	558	558	558	0
630	20241023	102900	1599062	558	558	558	558	0
631	20241023	102800	1599062	558	558	558	558	0
632	20241023	102700	1599062	558	558	558	558	0
633	20241023	102600	1599062	558	558	558	558	0
634	20241023	102500	1599062	558	558	558	558	0
635	20241023	102400	1599062	558	558	558	558	0
636	20241023	102300	1599062	558	558	558	558	0
637	20241023	102200	1599062	558	558	558	558	0
638	20241023	102100	1599062	558	558	558	558	0
639	20241023	102000	1599062	558	558	558	558	0
640	20241023	101900	1599062	558	558	558	558	0
641	20241023	101800	1599062	558	558	558	558	100
642	20241023	101700	1543262	558	558	558	558	0
643	20241023	101600	1543262	558	558	558	558	0
644	20241023	101500	1543262	558	558	558	558	0
645	20241023	101400	1543262	558	558	558	558	0
646	20241023	101300	1543262	558	558	558	558	0
647	20241023	101200	1543262	558	558	558	558	0
648	20241023	101100	1543262	558	558	558	558	0
649	20241023	101000	1543262	558	558	558	558	0
650	20241023	100900	1543262	558	558	558	558	0
651	20241023	100800	1543262	558	558	558	558	0
652	20241023	100700	1543262	558	558	558	558	0
653	20241023	100600	1543262	558	558	558	558	1
654	20241023	100500	1542704	558	558	558	558	0
655	20241023	100400	1542704	558	558	558	558	0
656	20241023	100300	1542704	558	558	558	558	0
657	20241023	100200	1542704	558	558	558	558	0
658	20241023	100100	1542704	558	558	558	558	0
659	20241023	100000	1542704	558	558	558	558	0
660	20241023	095900	1542704	558	558	558	558	0
661	20241023	095800	1542704	558	558	558	558	0
662	20241023	095700	1542704	558	558	558	558	0
663	20241023	095600	1542704	558	558	558	558	0
664	20241023	095500	1542704	558	558	558	558	0
665	20241023	095400	1542704	558	558	558	558	0
666	20241023	095300	1542704	558	558	558	558	0
667	20241023	095200	1542704	558	558	558	558	6
668	20241023	095100	1539356	562	562	562	562	0
669	20241023	095000	1539356	562	562	562	562	0
670	20241023	094900	1539356	562	562	562	562	0
671	20241023	094800	1539356	562	562	562	562	0
672	20241023	094700	1539356	562	562	562	562	0
673	20241023	094600	1539356	562	562	562	562	0
674	20241023	094500	1539356	562	562	562	562	0
675	20241023	094400	1539356	562	562	562	562	0
676	20241023	094300	1539356	562	562	562	562	0
677	20241023	094200	1539356	562	556	562	556	10
678	20241023	094100	1533773	556	556	556	556	2
679	20241023	094000	1532661	554	554	554	554	0
680	20241023	093900	1532661	554	554	554	554	0
681	20241023	093800	1532661	554	554	554	554	0
682	20241023	093700	1532661	554	554	554	554	0
683	20241023	093600	1532661	554	554	554	554	0
684	20241023	093500	1532661	554	554	554	554	0
685	20241023	093400	1532661	554	554	554	554	50
686	20241023	093300	1504961	554	554	554	554	0
687	20241023	093200	1504961	554	554	554	554	1
688	20241023	093100	1504407	555	555	555	555	0
689	20241023	093000	1504407	555	555	555	555	0
690	20241023	092900	1504407	555	555	555	555	0
691	20241023	092800	1504407	555	555	555	555	0
692	20241023	092700	1504407	555	555	555	555	0
693	20241023	092600	1504407	555	555	555	555	0
694	20241023	092500	1504407	555	555	555	555	0
695	20241023	092400	1504407	555	555	555	555	227
696	20241023	092300	1378422	555	555	555	555	0
697	20241023	092200	1378422	555	557	557	555	246
698	20241023	092100	1241827	564	564	564	564	0
699	20241023	092000	1241827	564	564	564	564	0
700	20241023	091900	1241827	564	564	564	564	0
701	20241023	091800	1241827	564	564	564	564	0
702	20241023	091700	1241827	564	564	564	564	0
703	20241023	091600	1241827	564	564	564	564	0
704	20241023	091500	1241827	564	556	564	556	127
705	20241023	091400	1170806	563	563	563	563	0
706	20241023	091300	1170806	563	563	563	563	0
707	20241023	091200	1170806	563	563	563	563	0
708	20241023	091100	1170806	563	563	563	563	0
709	20241023	091000	1170806	563	563	563	563	0
710	20241023	090900	1170806	563	563	563	563	0
711	20241023	090800	1170806	563	563	563	563	0
712	20241023	090700	1170806	563	563	563	563	56
713	20241023	090600	1139278	563	563	563	563	0
714	20241023	090500	1139278	563	563	563	563	0
715	20241023	090400	1139278	563	563	563	563	2
716	20241023	090300	1138152	564	564	564	564	0
717	20241023	090200	1138152	564	564	564	564	0
718	20241023	090100	1138152	564	564	564	564	0
719	20241023	090000	1138152	564	564	564	564	2018