KissMeData/252500/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	205700	87016070	935	935	935	935	248
3	20241023	205600	87016070	935	935	935	935	0
4	20241023	205500	87016070	935	935	935	935	0
5	20241023	205400	87016070	935	935	935	935	0
6	20241023	205300	87016070	935	935	935	935	0
7	20241023	205200	87016070	935	935	935	935	0
8	20241023	205100	87016070	935	935	935	935	0
9	20241023	205000	87016070	935	935	935	935	0
10	20241023	204900	87016070	935	935	935	935	0
11	20241023	204800	87016070	935	935	935	935	0
12	20241023	204700	87016070	935	935	935	935	0
13	20241023	204600	87016070	935	935	935	935	0
14	20241023	204500	87016070	935	935	935	935	0
15	20241023	204400	87016070	935	935	935	935	0
16	20241023	204300	87016070	935	935	935	935	0
17	20241023	204200	87016070	935	935	935	935	0
18	20241023	204100	87016070	935	935	935	935	0
19	20241023	204000	87016070	935	935	935	935	0
20	20241023	203900	87016070	935	935	935	935	0
21	20241023	203800	87016070	935	935	935	935	0
22	20241023	203700	87016070	935	935	935	935	0
23	20241023	203600	87016070	935	935	935	935	0
24	20241023	203500	87016070	935	935	935	935	0
25	20241023	203400	87016070	935	935	935	935	0
26	20241023	203300	87016070	935	935	935	935	0
27	20241023	203200	87016070	935	935	935	935	0
28	20241023	203100	87016070	935	935	935	935	0
29	20241023	203000	87016070	935	935	935	935	0
30	20241023	202900	87016070	935	935	935	935	0
31	20241023	202800	87016070	935	935	935	935	0
32	20241023	202700	87016070	935	935	935	935	248
33	20241023	202600	87016070	935	935	935	935	0
34	20241023	202500	87016070	935	935	935	935	0
35	20241023	202400	87016070	935	935	935	935	0
36	20241023	202300	87016070	935	935	935	935	0
37	20241023	202200	87016070	935	935	935	935	0
38	20241023	202100	87016070	935	935	935	935	0
39	20241023	202000	87016070	935	935	935	935	0
40	20241023	201900	87016070	935	935	935	935	0
41	20241023	201800	87016070	935	935	935	935	0
42	20241023	201700	87016070	935	935	935	935	0
43	20241023	201600	87016070	935	935	935	935	0
44	20241023	201500	87016070	935	935	935	935	0
45	20241023	201400	87016070	935	935	935	935	0
46	20241023	201300	87016070	935	935	935	935	0
47	20241023	201200	87016070	935	935	935	935	0
48	20241023	201100	87016070	935	935	935	935	0
49	20241023	201000	87016070	935	935	935	935	0
50	20241023	200900	87016070	935	935	935	935	0
51	20241023	200800	87016070	935	935	935	935	0
52	20241023	200700	87016070	935	935	935	935	0
53	20241023	200600	87016070	935	935	935	935	0
54	20241023	200500	87016070	935	935	935	935	0
55	20241023	200400	87016070	935	935	935	935	0
56	20241023	200300	87016070	935	935	935	935	0
57	20241023	200200	87016070	935	935	935	935	0
58	20241023	200100	87016070	935	935	935	935	0
59	20241023	200000	87016070	935	935	935	935	0
60	20241023	195900	87016070	935	935	935	935	0
61	20241023	195800	87016070	935	935	935	935	0
62	20241023	195700	87016070	935	935	935	935	248
63	20241023	195600	87016070	935	935	935	935	0
64	20241023	195500	87016070	935	935	935	935	0
65	20241023	195400	87016070	935	935	935	935	0
66	20241023	195300	87016070	935	935	935	935	0
67	20241023	195200	87016070	935	935	935	935	0
68	20241023	195100	87016070	935	935	935	935	0
69	20241023	195000	87016070	935	935	935	935	0
70	20241023	194900	87016070	935	935	935	935	0
71	20241023	194800	87016070	935	935	935	935	0
72	20241023	194700	87016070	935	935	935	935	0
73	20241023	194600	87016070	935	935	935	935	0
74	20241023	194500	87016070	935	935	935	935	0
75	20241023	194400	87016070	935	935	935	935	0
76	20241023	194300	87016070	935	935	935	935	0
77	20241023	194200	87016070	935	935	935	935	0
78	20241023	194100	87016070	935	935	935	935	0
79	20241023	194000	87016070	935	935	935	935	0
80	20241023	193900	87016070	935	935	935	935	0
81	20241023	193800	87016070	935	935	935	935	0
82	20241023	193700	87016070	935	935	935	935	0
83	20241023	193600	87016070	935	935	935	935	0
84	20241023	193500	87016070	935	935	935	935	0
85	20241023	193400	87016070	935	935	935	935	0
86	20241023	193300	87016070	935	935	935	935	0
87	20241023	193200	87016070	935	935	935	935	0
88	20241023	193100	87016070	935	935	935	935	0
89	20241023	193000	87016070	935	935	935	935	0
90	20241023	192900	87016070	935	935	935	935	0
91	20241023	192800	87016070	935	935	935	935	0
92	20241023	192700	87016070	935	935	935	935	248
93	20241023	192600	87016070	935	935	935	935	0
94	20241023	192500	87016070	935	935	935	935	0
95	20241023	192400	87016070	935	935	935	935	0
96	20241023	192300	87016070	935	935	935	935	0
97	20241023	192200	87016070	935	935	935	935	0
98	20241023	192100	87016070	935	935	935	935	0
99	20241023	192000	87016070	935	935	935	935	0
100	20241023	191900	87016070	935	935	935	935	0
101	20241023	191800	87016070	935	935	935	935	0
102	20241023	191700	87016070	935	935	935	935	0
103	20241023	191600	87016070	935	935	935	935	0
104	20241023	191500	87016070	935	935	935	935	0
105	20241023	191400	87016070	935	935	935	935	0
106	20241023	191300	87016070	935	935	935	935	0
107	20241023	191200	87016070	935	935	935	935	0
108	20241023	191100	87016070	935	935	935	935	0
109	20241023	191000	87016070	935	935	935	935	0
110	20241023	190900	87016070	935	935	935	935	0
111	20241023	190800	87016070	935	935	935	935	0
112	20241023	190700	87016070	935	935	935	935	0
113	20241023	190600	87016070	935	935	935	935	0
114	20241023	190500	87016070	935	935	935	935	0
115	20241023	190400	87016070	935	935	935	935	0
116	20241023	190300	87016070	935	935	935	935	0
117	20241023	190200	87016070	935	935	935	935	0
118	20241023	190100	87016070	935	935	935	935	0
119	20241023	190000	87016070	935	935	935	935	0
120	20241023	185900	87016070	935	935	935	935	0
121	20241023	185800	87016070	935	935	935	935	0
122	20241023	185700	87016070	935	935	935	935	248
123	20241023	185600	87016070	935	935	935	935	0
124	20241023	185500	87016070	935	935	935	935	0
125	20241023	185400	87016070	935	935	935	935	0
126	20241023	185300	87016070	935	935	935	935	0
127	20241023	185200	87016070	935	935	935	935	0
128	20241023	185100	87016070	935	935	935	935	0
129	20241023	185000	87016070	935	935	935	935	0
130	20241023	184900	87016070	935	935	935	935	0
131	20241023	184800	87016070	935	935	935	935	0
132	20241023	184700	87016070	935	935	935	935	0
133	20241023	184600	87016070	935	935	935	935	0
134	20241023	184500	87016070	935	935	935	935	0
135	20241023	184400	87016070	935	935	935	935	0
136	20241023	184300	87016070	935	935	935	935	0
137	20241023	184200	87016070	935	935	935	935	0
138	20241023	184100	87016070	935	935	935	935	0
139	20241023	184000	87016070	935	935	935	935	0
140	20241023	183900	87016070	935	935	935	935	0
141	20241023	183800	87016070	935	935	935	935	0
142	20241023	183700	87016070	935	935	935	935	0
143	20241023	183600	87016070	935	935	935	935	0
144	20241023	183500	87016070	935	935	935	935	0
145	20241023	183400	87016070	935	935	935	935	0
146	20241023	183300	87016070	935	935	935	935	0
147	20241023	183200	87016070	935	935	935	935	0
148	20241023	183100	87016070	935	935	935	935	0
149	20241023	183000	87016070	935	935	935	935	0
150	20241023	182900	87016070	935	935	935	935	0
151	20241023	182800	87016070	935	935	935	935	0
152	20241023	182700	87016070	935	935	935	935	248
153	20241023	182600	87016070	935	935	935	935	0
154	20241023	182500	87016070	935	935	935	935	0
155	20241023	182400	87016070	935	935	935	935	0
156	20241023	182300	87016070	935	935	935	935	0
157	20241023	182200	87016070	935	935	935	935	0
158	20241023	182100	87016070	935	935	935	935	0
159	20241023	182000	87016070	935	935	935	935	0
160	20241023	181900	87016070	935	935	935	935	0
161	20241023	181800	87016070	935	935	935	935	0
162	20241023	181700	87016070	935	935	935	935	0
163	20241023	181600	87016070	935	935	935	935	0
164	20241023	181500	87016070	935	935	935	935	0
165	20241023	181400	87016070	935	935	935	935	0
166	20241023	181300	87016070	935	935	935	935	0
167	20241023	181200	87016070	935	935	935	935	0
168	20241023	181100	87016070	935	935	935	935	0
169	20241023	181000	87016070	935	935	935	935	0
170	20241023	180900	87016070	935	935	935	935	0
171	20241023	180800	87016070	935	935	935	935	0
172	20241023	180700	87016070	935	935	935	935	0
173	20241023	180600	87016070	935	935	935	935	0
174	20241023	180500	87016070	935	935	935	935	0
175	20241023	180400	87016070	935	935	935	935	0
176	20241023	180300	87016070	935	935	935	935	0
177	20241023	180200	87016070	935	935	935	935	0
178	20241023	180100	87016070	935	935	935	935	0
179	20241023	180000	87016070	935	935	935	935	0
180	20241023	175900	87016070	935	935	935	935	0
181	20241023	175800	87016070	935	935	935	935	0
182	20241023	175700	87016070	935	935	935	935	248
183	20241023	175600	87016070	935	935	935	935	0
184	20241023	175500	87016070	935	935	935	935	0
185	20241023	175400	87016070	935	935	935	935	0
186	20241023	175300	87016070	935	935	935	935	0
187	20241023	175200	87016070	935	935	935	935	0
188	20241023	175100	87016070	935	935	935	935	0
189	20241023	175000	87016070	935	935	935	935	0
190	20241023	174900	87016070	935	935	935	935	0
191	20241023	174800	87016070	935	935	935	935	0
192	20241023	174700	87016070	935	935	935	935	0
193	20241023	174600	87016070	935	935	935	935	0
194	20241023	174500	87016070	935	935	935	935	0
195	20241023	174400	87016070	935	935	935	935	0
196	20241023	174300	87016070	935	935	935	935	0
197	20241023	174200	87016070	935	935	935	935	0
198	20241023	174100	87016070	935	935	935	935	0
199	20241023	174000	87016070	935	935	935	935	0
200	20241023	173900	87016070	935	935	935	935	0
201	20241023	173800	87016070	935	935	935	935	0
202	20241023	173700	87016070	935	935	935	935	0
203	20241023	173600	87016070	935	935	935	935	0
204	20241023	173500	87016070	935	935	935	935	0
205	20241023	173400	87016070	935	935	935	935	0
206	20241023	173300	87016070	935	935	935	935	0
207	20241023	173200	87016070	935	935	935	935	0
208	20241023	173100	87016070	935	935	935	935	0
209	20241023	173000	87016070	935	935	935	935	0
210	20241023	172900	87016070	935	935	935	935	0
211	20241023	172800	87016070	935	935	935	935	0
212	20241023	172700	87016070	935	935	935	935	248
213	20241023	172600	87016070	935	935	935	935	0
214	20241023	172500	87016070	935	935	935	935	0
215	20241023	172400	87016070	935	935	935	935	0
216	20241023	172300	87016070	935	935	935	935	0
217	20241023	172200	87016070	935	935	935	935	0
218	20241023	172100	87016070	935	935	935	935	0
219	20241023	172000	87016070	935	935	935	935	0
220	20241023	171900	87016070	935	935	935	935	0
221	20241023	171800	87016070	935	935	935	935	0
222	20241023	171700	87016070	935	935	935	935	0
223	20241023	171600	87016070	935	935	935	935	0
224	20241023	171500	87016070	935	935	935	935	0
225	20241023	171400	87016070	935	935	935	935	0
226	20241023	171300	87016070	935	935	935	935	0
227	20241023	171200	87016070	935	935	935	935	0
228	20241023	171100	87016070	935	935	935	935	0
229	20241023	171000	87016070	935	935	935	935	0
230	20241023	170900	87016070	935	935	935	935	0
231	20241023	170800	87016070	935	935	935	935	0
232	20241023	170700	87016070	935	935	935	935	0
233	20241023	170600	87016070	935	935	935	935	0
234	20241023	170500	87016070	935	935	935	935	0
235	20241023	170400	87016070	935	935	935	935	0
236	20241023	170300	87016070	935	935	935	935	0
237	20241023	170200	87016070	935	935	935	935	0
238	20241023	170100	87016070	935	935	935	935	0
239	20241023	170000	87016070	935	935	935	935	0
240	20241023	165900	87016070	935	935	935	935	0
241	20241023	165800	87016070	935	935	935	935	0
242	20241023	165700	87016070	935	935	935	935	248
243	20241023	165600	87016070	935	935	935	935	0
244	20241023	165500	87016070	935	935	935	935	0
245	20241023	165400	87016070	935	935	935	935	0
246	20241023	165300	87016070	935	935	935	935	0
247	20241023	165200	87016070	935	935	935	935	0
248	20241023	165100	87016070	935	935	935	935	0
249	20241023	165000	87016070	935	935	935	935	0
250	20241023	164900	87016070	935	935	935	935	0
251	20241023	164800	87016070	935	935	935	935	0
252	20241023	164700	87016070	935	935	935	935	0
253	20241023	164600	87016070	935	935	935	935	0
254	20241023	164500	87016070	935	935	935	935	0
255	20241023	164400	87016070	935	935	935	935	0
256	20241023	164300	87016070	935	935	935	935	0
257	20241023	164200	87016070	935	935	935	935	0
258	20241023	164100	87016070	935	935	935	935	0
259	20241023	164000	87016070	935	935	935	935	0
260	20241023	163900	87016070	935	935	935	935	0
261	20241023	163800	87016070	935	935	935	935	0
262	20241023	163700	87016070	935	935	935	935	0
263	20241023	163600	87016070	935	935	935	935	0
264	20241023	163500	87016070	935	935	935	935	0
265	20241023	163400	87016070	935	935	935	935	0
266	20241023	163300	87016070	935	935	935	935	0
267	20241023	163200	87016070	935	935	935	935	0
268	20241023	163100	87016070	935	935	935	935	0
269	20241023	163000	87016070	935	935	935	935	0
270	20241023	162900	87016070	935	935	935	935	0
271	20241023	162800	87016070	935	935	935	935	0
272	20241023	162700	87016070	935	935	935	935	248
273	20241023	162600	87016070	935	935	935	935	0
274	20241023	162500	87016070	935	935	935	935	0
275	20241023	162400	87016070	935	935	935	935	0
276	20241023	162300	87016070	935	935	935	935	0
277	20241023	162200	87016070	935	935	935	935	0
278	20241023	162100	87016070	935	935	935	935	0
279	20241023	162000	87016070	935	935	935	935	0
280	20241023	161900	87016070	935	935	935	935	0
281	20241023	161800	87016070	935	935	935	935	0
282	20241023	161700	87016070	935	935	935	935	0
283	20241023	161600	87016070	935	935	935	935	0
284	20241023	161500	87016070	935	935	935	935	0
285	20241023	161400	87016070	935	935	935	935	0
286	20241023	161300	87016070	935	935	935	935	0
287	20241023	161200	87016070	935	935	935	935	0
288	20241023	161100	87016070	935	935	935	935	0
289	20241023	161000	87016070	935	935	935	935	0
290	20241023	160900	87016070	935	935	935	935	0
291	20241023	160800	87016070	935	935	935	935	0
292	20241023	160700	87016070	935	935	935	935	0
293	20241023	160600	87016070	935	935	935	935	0
294	20241023	160500	87016070	935	935	935	935	0
295	20241023	160400	87016070	935	935	935	935	0
296	20241023	160300	87016070	935	935	935	935	0
297	20241023	160200	87016070	935	935	935	935	0
298	20241023	160100	87016070	935	935	935	935	0
299	20241023	160000	87016070	935	935	935	935	0
300	20241023	155900	87016070	935	935	935	935	0
301	20241023	155800	87016070	935	935	935	935	0
302	20241023	155700	87016070	935	935	935	935	248
303	20241023	155600	87016070	935	935	935	935	0
304	20241023	155500	87016070	935	935	935	935	0
305	20241023	155400	87016070	935	935	935	935	0
306	20241023	155300	87016070	935	935	935	935	0
307	20241023	155200	87016070	935	935	935	935	0
308	20241023	155100	87016070	935	935	935	935	0
309	20241023	155000	87016070	935	935	935	935	0
310	20241023	154900	87016070	935	935	935	935	0
311	20241023	154800	87016070	935	935	935	935	0
312	20241023	154700	87016070	935	935	935	935	0
313	20241023	154600	87016070	935	935	935	935	0
314	20241023	154500	87016070	935	935	935	935	0
315	20241023	154400	87016070	935	935	935	935	0
316	20241023	154300	87016070	935	935	935	935	0
317	20241023	154200	87016070	935	935	935	935	0
318	20241023	154100	87016070	935	935	935	935	0
319	20241023	154000	87016070	935	935	935	935	0
320	20241023	153900	87016070	935	935	935	935	0
321	20241023	153800	87016070	935	935	935	935	0
322	20241023	153700	87016070	935	935	935	935	0
323	20241023	153600	87016070	935	935	935	935	0
324	20241023	153500	87016070	935	935	935	935	0
325	20241023	153400	87016070	935	935	935	935	0
326	20241023	153300	87016070	935	935	935	935	0
327	20241023	153200	87016070	935	935	935	935	0
328	20241023	153100	87016070	935	935	935	935	0
329	20241023	153000	87016070	935	935	935	935	248
330	20241023	152900	86784190	934	934	934	934	0
331	20241023	152800	86784190	934	934	934	934	0
332	20241023	152700	86784190	934	934	934	934	0
333	20241023	152600	86784190	934	934	934	934	0
334	20241023	152500	86784190	934	934	934	934	0
335	20241023	152400	86784190	934	934	934	934	0
336	20241023	152300	86784190	934	934	934	934	0
337	20241023	152200	86784190	934	934	934	934	0
338	20241023	152100	86784190	934	934	934	934	0
339	20241023	152000	86784190	934	934	934	934	0
340	20241023	151900	86784190	934	940	940	934	5100
341	20241023	151800	82015822	940	940	940	940	10
342	20241023	151700	82006422	938	938	938	938	0
343	20241023	151600	82006422	938	938	938	938	0
344	20241023	151500	82006422	938	938	938	938	0
345	20241023	151400	82006422	938	938	938	938	0
346	20241023	151300	82006422	938	938	938	938	0
347	20241023	151200	82006422	938	938	938	938	100
348	20241023	151100	81912622	940	940	940	940	101
349	20241023	151000	81817682	940	940	940	940	1
350	20241023	150900	81816742	943	943	943	943	0
351	20241023	150800	81816742	943	943	943	943	0
352	20241023	150700	81816742	943	943	943	943	0
353	20241023	150600	81816742	943	943	943	943	0
354	20241023	150500	81816742	943	943	943	943	0
355	20241023	150400	81816742	943	942	943	942	100
356	20241023	150300	81722462	943	943	943	943	0
357	20241023	150200	81722462	943	943	943	943	0
358	20241023	150100	81722462	943	943	943	943	0
359	20241023	150000	81722462	943	943	943	943	0
360	20241023	145900	81722462	943	943	943	943	0
361	20241023	145800	81722462	943	943	943	943	0
362	20241023	145700	81722462	943	943	943	943	3
363	20241023	145600	81719633	938	938	938	938	0
364	20241023	145500	81719633	938	938	938	938	472
365	20241023	145400	81276897	944	944	944	944	0
366	20241023	145300	81276897	944	944	944	944	0
367	20241023	145200	81276897	944	944	944	944	0
368	20241023	145100	81276897	944	944	944	944	0
369	20241023	145000	81276897	944	944	944	944	0
370	20241023	144900	81276897	944	944	944	944	1
371	20241023	144800	81275953	944	944	944	944	0
372	20241023	144700	81275953	944	944	944	944	300
373	20241023	144600	80992753	944	944	944	944	21
374	20241023	144500	80972929	944	944	944	944	0
375	20241023	144400	80972929	944	944	944	944	0
376	20241023	144300	80972929	944	944	944	944	0
377	20241023	144200	80972929	944	944	944	944	10
378	20241023	144100	80963489	937	937	937	937	9
379	20241023	144000	80955056	944	944	944	944	0
380	20241023	143900	80955056	944	944	944	944	11
381	20241023	143800	80944672	944	944	944	944	0
382	20241023	143700	80944672	944	944	944	944	0
383	20241023	143600	80944672	944	944	944	944	0
384	20241023	143500	80944672	944	944	944	944	0
385	20241023	143400	80944672	944	943	944	943	1969
386	20241023	143300	79087895	942	942	942	942	0
387	20241023	143200	79087895	942	942	942	942	942
388	20241023	143100	78200531	942	942	942	942	0
389	20241023	143000	78200531	942	942	942	942	0
390	20241023	142900	78200531	942	942	942	942	0
391	20241023	142800	78200531	942	942	942	942	0
392	20241023	142700	78200531	942	942	942	942	128
393	20241023	142600	78079955	942	942	942	942	0
394	20241023	142500	78079955	942	942	942	942	0
395	20241023	142400	78079955	942	942	942	942	2
396	20241023	142300	78078071	942	942	942	942	0
397	20241023	142200	78078071	942	941	942	941	33
398	20241023	142100	78046996	940	939	940	939	2162
399	20241023	142000	76014727	938	938	938	938	56
400	20241023	141900	75962199	934	935	935	934	801
401	20241023	141800	75213265	938	938	938	938	0
402	20241023	141700	75213265	938	938	938	938	0
403	20241023	141600	75213265	938	938	938	938	1
404	20241023	141500	75212327	938	938	938	938	300
405	20241023	141400	74930927	938	938	938	938	7
406	20241023	141300	74924361	937	937	937	937	300
407	20241023	141200	74643261	934	934	934	934	0
408	20241023	141100	74643261	934	934	934	934	0
409	20241023	141000	74643261	934	934	934	934	200
410	20241023	140900	74456461	934	934	934	934	0
411	20241023	140800	74456461	934	934	934	934	0
412	20241023	140700	74456461	934	934	934	934	0
413	20241023	140600	74456461	934	934	934	934	0
414	20241023	140500	74456461	934	934	934	934	0
415	20241023	140400	74456461	934	934	934	934	0
416	20241023	140300	74456461	934	936	937	934	881
417	20241023	140200	73633496	937	937	937	937	0
418	20241023	140100	73633496	937	937	937	937	0
419	20241023	140000	73633496	937	937	937	937	0
420	20241023	135900	73633496	937	937	937	937	400
421	20241023	135800	73258696	937	937	937	937	396
422	20241023	135700	72887644	936	936	936	936	0
423	20241023	135600	72887644	936	936	936	936	0
424	20241023	135500	72887644	936	934	936	934	301
425	20241023	135400	72605910	937	937	937	937	0
426	20241023	135300	72605910	937	937	937	937	0
427	20241023	135200	72605910	937	937	937	937	20
428	20241023	135100	72587170	937	937	937	937	0
429	20241023	135000	72587170	937	937	937	937	0
430	20241023	134900	72587170	937	936	937	936	894
431	20241023	134800	71750265	936	936	936	936	1
432	20241023	134700	71749329	933	933	933	933	1
433	20241023	134600	71748396	936	936	936	936	0
434	20241023	134500	71748396	936	935	936	935	50
435	20241023	134400	71701616	935	935	935	935	50
436	20241023	134300	71654866	935	935	935	935	90
437	20241023	134200	71570716	936	935	936	935	60
438	20241023	134100	71514607	935	932	935	932	69
439	20241023	134000	71450149	932	932	932	932	1129
440	20241023	133900	70397921	935	935	935	935	0
441	20241023	133800	70397921	935	935	935	935	0
442	20241023	133700	70397921	935	935	935	935	0
443	20241023	133600	70397921	935	935	935	935	4
444	20241023	133500	70394181	935	935	935	935	0
445	20241023	133400	70394181	935	935	935	935	0
446	20241023	133300	70394181	935	935	935	935	458
447	20241023	133200	69965951	932	932	932	932	100
448	20241023	133100	69872751	931	931	931	931	0
449	20241023	133000	69872751	931	931	931	931	0
450	20241023	132900	69872751	931	931	931	931	0
451	20241023	132800	69872751	931	931	931	931	0
452	20241023	132700	69872751	931	931	931	931	0
453	20241023	132600	69872751	931	931	931	931	0
454	20241023	132500	69872751	931	931	931	931	0
455	20241023	132400	69872751	931	931	931	931	0
456	20241023	132300	69872751	931	931	931	931	0
457	20241023	132200	69872751	931	931	931	931	0
458	20241023	132100	69872751	931	931	931	931	0
459	20241023	132000	69872751	931	931	931	931	0
460	20241023	131900	69872751	931	931	931	931	0
461	20241023	131800	69872751	931	931	931	931	0
462	20241023	131700	69872751	931	931	931	931	0
463	20241023	131600	69872751	931	931	931	931	0
464	20241023	131500	69872751	931	931	931	931	0
465	20241023	131400	69872751	931	931	931	931	0
466	20241023	131300	69872751	931	931	931	931	0
467	20241023	131200	69872751	931	931	931	931	10
468	20241023	131100	69863441	932	932	932	932	0
469	20241023	131000	69863441	932	932	932	932	1092
470	20241023	130900	68845697	936	936	936	936	0
471	20241023	130800	68845697	936	936	936	936	0
472	20241023	130700	68845697	936	936	936	936	0
473	20241023	130600	68845697	936	936	936	936	0
474	20241023	130500	68845697	936	936	936	936	0
475	20241023	130400	68845697	936	936	936	936	10
476	20241023	130300	68836337	936	936	936	936	20
477	20241023	130200	68817617	936	936	936	936	20
478	20241023	130100	68798897	936	935	936	935	10
479	20241023	130000	68789538	936	936	936	936	0
480	20241023	125900	68789538	936	936	936	936	0
481	20241023	125800	68789538	936	936	936	936	0
482	20241023	125700	68789538	936	936	936	936	0
483	20241023	125600	68789538	936	936	936	936	0
484	20241023	125500	68789538	936	936	936	936	0
485	20241023	125400	68789538	936	936	936	936	0
486	20241023	125300	68789538	936	936	936	936	10
487	20241023	125200	68780178	931	931	931	931	760
488	20241023	125100	68072618	936	936	936	936	0
489	20241023	125000	68072618	936	936	936	936	0
490	20241023	124900	68072618	936	936	936	936	376
491	20241023	124800	67720682	936	936	936	936	24
492	20241023	124700	67698218	936	936	936	936	3
493	20241023	124600	67695410	931	931	931	931	0
494	20241023	124500	67695410	931	931	931	931	0
495	20241023	124400	67695410	931	932	932	931	1000
496	20241023	124300	66763836	931	931	931	931	0
497	20241023	124200	66763836	931	931	931	931	0
498	20241023	124100	66763836	931	931	931	931	9
499	20241023	124000	66755457	936	936	936	936	0
500	20241023	123900	66755457	936	936	936	936	117
501	20241023	123800	66645945	937	937	937	937	0
502	20241023	123700	66645945	937	937	937	937	0
503	20241023	123600	66645945	937	937	937	937	0
504	20241023	123500	66645945	937	937	937	937	0
505	20241023	123400	66645945	937	937	937	937	1
506	20241023	123300	66645008	930	930	930	930	0
507	20241023	123200	66645008	930	930	930	930	1143
508	20241023	123100	65582018	930	930	930	930	3
509	20241023	123000	65579228	931	931	931	931	835
510	20241023	122900	64801843	937	937	937	937	10
511	20241023	122800	64792473	937	937	937	937	0
512	20241023	122700	64792473	937	937	937	937	0
513	20241023	122600	64792473	937	937	937	937	0
514	20241023	122500	64792473	937	937	937	937	0
515	20241023	122400	64792473	937	937	937	937	0
516	20241023	122300	64792473	937	937	937	937	0
517	20241023	122200	64792473	937	937	937	937	534
518	20241023	122100	64292115	936	936	936	936	0
519	20241023	122000	64292115	936	936	936	936	0
520	20241023	121900	64292115	936	936	936	936	0
521	20241023	121800	64292115	936	936	936	936	0
522	20241023	121700	64292115	936	936	936	936	0
523	20241023	121600	64292115	936	936	936	936	589
524	20241023	121500	63740811	936	936	936	936	0
525	20241023	121400	63740811	936	936	936	936	0
526	20241023	121300	63740811	936	936	936	936	0
527	20241023	121200	63740811	936	936	936	936	316
528	20241023	121100	63445035	936	935	936	935	46
529	20241023	121000	63402009	930	934	936	930	109
530	20241023	120900	63300492	934	934	934	934	0
531	20241023	120800	63300492	934	934	934	934	0
532	20241023	120700	63300492	934	934	934	934	0
533	20241023	120600	63300492	934	934	934	934	0
534	20241023	120500	63300492	934	934	934	934	0
535	20241023	120400	63300492	934	934	934	934	0
536	20241023	120300	63300492	934	934	934	934	250
537	20241023	120200	63066992	934	934	934	934	0
538	20241023	120100	63066992	934	934	934	934	0
539	20241023	120000	63066992	934	934	934	934	2
540	20241023	115900	63065124	934	934	934	934	0
541	20241023	115800	63065124	934	934	934	934	0
542	20241023	115700	63065124	934	934	934	934	35
543	20241023	115600	63032434	930	930	930	930	0
544	20241023	115500	63032434	930	930	930	930	3
545	20241023	115400	63029644	928	928	928	928	0
546	20241023	115300	63029644	928	928	928	928	0
547	20241023	115200	63029644	928	928	928	928	0
548	20241023	115100	63029644	928	928	928	928	1090
549	20241023	115000	62018124	928	928	928	928	0
550	20241023	114900	62018124	928	928	928	928	3
551	20241023	114800	62015340	934	934	934	934	0
552	20241023	114700	62015340	934	934	934	934	0
553	20241023	114600	62015340	934	934	934	934	0
554	20241023	114500	62015340	934	934	934	934	0
555	20241023	114400	62015340	934	934	934	934	100
556	20241023	114300	61921940	926	934	934	926	10003
557	20241023	114200	52639989	937	937	937	937	300
558	20241023	114100	52358889	934	934	934	934	0
559	20241023	114000	52358889	934	934	934	934	0
560	20241023	113900	52358889	934	934	934	934	0
561	20241023	113800	52358889	934	934	934	934	3
562	20241023	113700	52356087	934	934	934	934	0
563	20241023	113600	52356087	934	934	934	934	0
564	20241023	113500	52356087	934	934	934	934	0
565	20241023	113400	52356087	934	934	934	934	0
566	20241023	113300	52356087	934	934	934	934	0
567	20241023	113200	52356087	934	935	935	934	874
568	20241023	113100	51538900	935	934	935	934	501
569	20241023	113000	51070965	934	934	934	934	1
570	20241023	112900	51070031	935	935	935	935	1
571	20241023	112800	51069096	934	934	934	934	0
572	20241023	112700	51069096	934	934	934	934	0
573	20241023	112600	51069096	934	934	934	934	496
574	20241023	112500	50605832	934	934	934	934	101
575	20241023	112400	50511498	935	935	935	935	10
576	20241023	112300	50502148	935	935	935	935	0
577	20241023	112200	50502148	935	935	935	935	0
578	20241023	112100	50502148	935	935	935	935	100
579	20241023	112000	50408648	937	937	937	937	0
580	20241023	111900	50408648	937	937	937	937	0
581	20241023	111800	50408648	937	937	937	937	100
582	20241023	111700	50314948	933	933	933	933	0
583	20241023	111600	50314948	933	933	933	933	0
584	20241023	111500	50314948	933	933	933	933	1
585	20241023	111400	50314015	932	934	934	932	3
586	20241023	111300	50311216	937	937	937	937	1000
587	20241023	111200	49374216	935	935	935	935	0
588	20241023	111100	49374216	935	935	935	935	0
589	20241023	111000	49374216	935	935	935	935	231
590	20241023	110900	49158231	935	935	935	935	3
591	20241023	110800	49155426	937	937	937	937	97
592	20241023	110700	49064537	937	936	937	936	100
593	20241023	110600	48970847	935	935	935	935	111
594	20241023	110500	48867062	931	931	931	931	0
595	20241023	110400	48867062	931	931	931	931	0
596	20241023	110300	48867062	931	931	931	931	3
597	20241023	110200	48864269	933	933	933	933	0
598	20241023	110100	48864269	933	933	933	933	0
599	20241023	110000	48864269	933	933	933	933	0
600	20241023	105900	48864269	933	933	933	933	0
601	20241023	105800	48864269	933	930	933	930	10
602	20241023	105700	48854948	929	929	929	929	0
603	20241023	105600	48854948	929	929	929	929	0
604	20241023	105500	48854948	929	929	929	929	0
605	20241023	105400	48854948	929	929	929	929	0
606	20241023	105300	48854948	929	929	929	929	0
607	20241023	105200	48854948	929	929	929	929	3
608	20241023	105100	48852161	930	930	930	930	0
609	20241023	105000	48852161	930	930	930	930	0
610	20241023	104900	48852161	930	930	930	930	1200
611	20241023	104800	47736161	929	929	929	929	1419
612	20241023	104700	46417910	929	928	929	928	1703
613	20241023	104600	44835826	928	928	928	928	0
614	20241023	104500	44835826	928	929	929	928	244
615	20241023	104400	44609297	929	929	929	929	100
616	20241023	104300	44516397	929	929	929	929	0
617	20241023	104200	44516397	929	929	929	929	0
618	20241023	104100	44516397	929	929	929	929	3
619	20241023	104000	44513610	930	930	930	930	200
620	20241023	103900	44327610	929	929	929	929	986
621	20241023	103800	43411616	929	930	930	929	124
622	20241023	103700	43296320	934	934	934	934	2000
623	20241023	103600	41428320	934	929	934	929	500
624	20241023	103500	40962015	926	926	926	926	3
625	20241023	103400	40959237	929	927	929	926	56
626	20241023	103300	40907377	927	927	927	927	10
627	20241023	103200	40898107	926	926	926	926	11
628	20241023	103100	40887921	926	926	926	926	0
629	20241023	103000	40887921	926	926	926	926	86
630	20241023	102900	40808285	926	926	926	926	4
631	20241023	102800	40804581	926	927	927	926	2510
632	20241023	102700	38479811	929	929	929	929	500
633	20241023	102600	38015311	929	929	929	929	1
634	20241023	102500	38014382	927	927	927	927	0
635	20241023	102400	38014382	927	927	927	927	4
636	20241023	102300	38010674	927	927	927	927	1036
637	20241023	102200	37050302	929	929	929	929	0
638	20241023	102100	37050302	929	929	929	929	0
639	20241023	102000	37050302	929	929	929	929	0
640	20241023	101900	37050302	929	929	929	929	1
641	20241023	101800	37049373	927	929	929	927	1019
642	20241023	101700	36103081	934	934	934	934	0
643	20241023	101600	36103081	934	934	934	934	0
644	20241023	101500	36103081	934	931	934	928	1859
645	20241023	101400	34376694	931	931	931	931	0
646	20241023	101300	34376694	931	931	931	931	4
647	20241023	101200	34372970	934	934	934	934	1000
648	20241023	101100	33438970	934	934	934	934	0
649	20241023	101000	33438970	934	934	934	934	2000
650	20241023	100900	31570970	934	934	934	934	2010
651	20241023	100800	29693630	929	929	929	929	0
652	20241023	100700	29693630	929	929	929	929	4
653	20241023	100600	29689914	934	934	934	934	0
654	20241023	100500	29689914	934	934	934	934	17
655	20241023	100400	29674036	930	930	930	930	0
656	20241023	100300	29674036	930	930	930	930	0
657	20241023	100200	29674036	930	930	930	930	357
658	20241023	100100	29342026	930	930	930	929	457
659	20241023	100000	28917030	930	930	930	929	611
660	20241023	095900	28348811	930	930	930	930	200
661	20241023	095800	28162811	930	930	930	930	200
662	20241023	095700	27976811	929	929	929	929	402
663	20241023	095600	27603353	929	930	930	929	3179
664	20241023	095500	24650055	930	930	930	930	4
665	20241023	095400	24646335	931	931	931	931	0
666	20241023	095300	24646335	931	931	931	931	0
667	20241023	095200	24646335	931	931	931	931	200
668	20241023	095100	24460135	931	932	932	931	122
669	20241023	095000	24346453	931	931	931	931	4
670	20241023	094900	24342729	938	938	938	938	0
671	20241023	094800	24342729	938	932	938	929	1443
672	20241023	094700	23001629	931	931	931	931	0
673	20241023	094600	23001629	931	931	931	931	0
674	20241023	094500	23001629	931	934	934	931	4
675	20241023	094400	22997900	938	938	938	938	0
676	20241023	094300	22997900	938	938	938	938	50
677	20241023	094200	22951000	938	938	938	938	1
678	20241023	094100	22950062	937	934	937	934	1518
679	20241023	094000	21529046	928	928	928	928	0
680	20241023	093900	21529046	928	934	934	928	5
681	20241023	093800	21524400	928	929	929	928	1000
682	20241023	093700	20596050	928	928	928	928	0
683	20241023	093600	20596050	928	935	935	926	6000
684	20241023	093500	15019230	937	937	937	937	0
685	20241023	093400	15019230	937	937	937	937	2
686	20241023	093300	15017356	933	933	933	933	24
687	20241023	093200	14994964	937	937	937	937	0
688	20241023	093100	14994964	937	937	937	937	0
689	20241023	093000	14994964	937	937	937	937	0
690	20241023	092900	14994964	937	937	937	937	0
691	20241023	092800	14994964	937	937	937	937	0
692	20241023	092700	14994964	937	933	937	933	5
693	20241023	092600	14990295	935	935	935	935	1
694	20241023	092500	14989360	935	935	935	935	0
695	20241023	092400	14989360	935	935	935	935	0
696	20241023	092300	14989360	935	935	935	935	0
697	20241023	092200	14989360	935	935	935	935	1000
698	20241023	092100	14054360	930	937	937	930	4360
699	20241023	092000	9976911	937	937	937	937	0
700	20241023	091900	9976911	937	937	937	937	0
701	20241023	091800	9976911	937	938	938	937	1567
702	20241023	091700	8508132	938	942	942	938	1132
703	20241023	091600	7445713	939	939	939	939	4
704	20241023	091500	7441957	940	940	940	940	250
705	20241023	091400	7206957	940	940	940	940	0
706	20241023	091300	7206957	940	940	940	940	4103
707	20241023	091200	3350137	941	941	941	941	908
708	20241023	091100	2495709	941	941	941	941	0
709	20241023	091000	2495709	941	942	943	940	825
710	20241023	090900	1719400	942	942	942	942	0
711	20241023	090800	1719400	942	943	943	942	1293
712	20241023	090700	501381	943	943	943	943	100
713	20241023	090600	407081	943	943	943	943	30
714	20241023	090500	378791	943	943	943	943	21
715	20241023	090400	358988	938	942	942	938	263
716	20241023	090300	111790	942	942	942	942	0
717	20241023	090200	111790	942	942	942	942	0
718	20241023	090100	111790	942	942	942	942	32
719	20241023	090000	81646	942	938	942	938	87