KissMeData/064800/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	192700	86202189	973	973	973	973	676
3	20231024	192600	86202189	973	973	973	973	0
4	20231024	192500	86202189	973	973	973	973	0
5	20231024	192400	86202189	973	973	973	973	0
6	20231024	192300	86202189	973	973	973	973	0
7	20231024	192200	86202189	973	973	973	973	0
8	20231024	192100	86202189	973	973	973	973	0
9	20231024	192000	86202189	973	973	973	973	0
10	20231024	191900	86202189	973	973	973	973	0
11	20231024	191800	86202189	973	973	973	973	0
12	20231024	191700	86202189	973	973	973	973	0
13	20231024	191600	86202189	973	973	973	973	0
14	20231024	191500	86202189	973	973	973	973	0
15	20231024	191400	86202189	973	973	973	973	0
16	20231024	191300	86202189	973	973	973	973	0
17	20231024	191200	86202189	973	973	973	973	0
18	20231024	191100	86202189	973	973	973	973	0
19	20231024	191000	86202189	973	973	973	973	0
20	20231024	190900	86202189	973	973	973	973	0
21	20231024	190800	86202189	973	973	973	973	0
22	20231024	190700	86202189	973	973	973	973	0
23	20231024	190600	86202189	973	973	973	973	0
24	20231024	190500	86202189	973	973	973	973	0
25	20231024	190400	86202189	973	973	973	973	0
26	20231024	190300	86202189	973	973	973	973	0
27	20231024	190200	86202189	973	973	973	973	0
28	20231024	190100	86202189	973	973	973	973	0
29	20231024	190000	86202189	973	973	973	973	0
30	20231024	185900	86202189	973	973	973	973	0
31	20231024	185800	86202189	973	973	973	973	0
32	20231024	185700	86202189	973	973	973	973	676
33	20231024	185600	86202189	973	973	973	973	0
34	20231024	185500	86202189	973	973	973	973	0
35	20231024	185400	86202189	973	973	973	973	0
36	20231024	185300	86202189	973	973	973	973	0
37	20231024	185200	86202189	973	973	973	973	0
38	20231024	185100	86202189	973	973	973	973	0
39	20231024	185000	86202189	973	973	973	973	0
40	20231024	184900	86202189	973	973	973	973	0
41	20231024	184800	86202189	973	973	973	973	0
42	20231024	184700	86202189	973	973	973	973	0
43	20231024	184600	86202189	973	973	973	973	0
44	20231024	184500	86202189	973	973	973	973	0
45	20231024	184400	86202189	973	973	973	973	0
46	20231024	184300	86202189	973	973	973	973	0
47	20231024	184200	86202189	973	973	973	973	0
48	20231024	184100	86202189	973	973	973	973	0
49	20231024	184000	86202189	973	973	973	973	0
50	20231024	183900	86202189	973	973	973	973	0
51	20231024	183800	86202189	973	973	973	973	0
52	20231024	183700	86202189	973	973	973	973	0
53	20231024	183600	86202189	973	973	973	973	0
54	20231024	183500	86202189	973	973	973	973	0
55	20231024	183400	86202189	973	973	973	973	0
56	20231024	183300	86202189	973	973	973	973	0
57	20231024	183200	86202189	973	973	973	973	0
58	20231024	183100	86202189	973	973	973	973	0
59	20231024	183000	86202189	973	973	973	973	0
60	20231024	182900	86202189	973	973	973	973	0
61	20231024	182800	86202189	973	973	973	973	0
62	20231024	182700	86202189	973	973	973	973	676
63	20231024	182600	86202189	973	973	973	973	0
64	20231024	182500	86202189	973	973	973	973	0
65	20231024	182400	86202189	973	973	973	973	0
66	20231024	182300	86202189	973	973	973	973	0
67	20231024	182200	86202189	973	973	973	973	0
68	20231024	182100	86202189	973	973	973	973	0
69	20231024	182000	86202189	973	973	973	973	0
70	20231024	181900	86202189	973	973	973	973	0
71	20231024	181800	86202189	973	973	973	973	0
72	20231024	181700	86202189	973	973	973	973	0
73	20231024	181600	86202189	973	973	973	973	0
74	20231024	181500	86202189	973	973	973	973	0
75	20231024	181400	86202189	973	973	973	973	0
76	20231024	181300	86202189	973	973	973	973	0
77	20231024	181200	86202189	973	973	973	973	0
78	20231024	181100	86202189	973	973	973	973	0
79	20231024	181000	86202189	973	973	973	973	0
80	20231024	180900	86202189	973	973	973	973	0
81	20231024	180800	86202189	973	973	973	973	0
82	20231024	180700	86202189	973	973	973	973	0
83	20231024	180600	86202189	973	973	973	973	0
84	20231024	180500	86202189	973	973	973	973	0
85	20231024	180400	86202189	973	973	973	973	0
86	20231024	180300	86202189	973	973	973	973	0
87	20231024	180200	86202189	973	973	973	973	0
88	20231024	180100	86202189	973	973	973	973	0
89	20231024	180000	86202189	973	973	973	973	0
90	20231024	175900	86202189	973	973	973	973	0
91	20231024	175800	86202189	973	973	973	973	0
92	20231024	175700	86202189	973	973	973	973	676
93	20231024	175600	86202189	973	973	973	973	0
94	20231024	175500	86202189	973	973	973	973	0
95	20231024	175400	86202189	973	973	973	973	0
96	20231024	175300	86202189	973	973	973	973	0
97	20231024	175200	86202189	973	973	973	973	0
98	20231024	175100	86202189	973	973	973	973	0
99	20231024	175000	86202189	973	973	973	973	0
100	20231024	174900	86202189	973	973	973	973	0
101	20231024	174800	86202189	973	973	973	973	0
102	20231024	174700	86202189	973	973	973	973	0
103	20231024	174600	86202189	973	973	973	973	0
104	20231024	174500	86202189	973	973	973	973	0
105	20231024	174400	86202189	973	973	973	973	0
106	20231024	174300	86202189	973	973	973	973	0
107	20231024	174200	86202189	973	973	973	973	0
108	20231024	174100	86202189	973	973	973	973	0
109	20231024	174000	86202189	973	973	973	973	0
110	20231024	173900	86202189	973	973	973	973	0
111	20231024	173800	86202189	973	973	973	973	0
112	20231024	173700	86202189	973	973	973	973	0
113	20231024	173600	86202189	973	973	973	973	0
114	20231024	173500	86202189	973	973	973	973	0
115	20231024	173400	86202189	973	973	973	973	0
116	20231024	173300	86202189	973	973	973	973	0
117	20231024	173200	86202189	973	973	973	973	0
118	20231024	173100	86202189	973	973	973	973	0
119	20231024	173000	86202189	973	973	973	973	0
120	20231024	172900	86202189	973	973	973	973	0
121	20231024	172800	86202189	973	973	973	973	0
122	20231024	172700	86202189	973	973	973	973	676
123	20231024	172600	86202189	973	973	973	973	0
124	20231024	172500	86202189	973	973	973	973	0
125	20231024	172400	86202189	973	973	973	973	0
126	20231024	172300	86202189	973	973	973	973	0
127	20231024	172200	86202189	973	973	973	973	0
128	20231024	172100	86202189	973	973	973	973	0
129	20231024	172000	86202189	973	973	973	973	0
130	20231024	171900	86202189	973	973	973	973	0
131	20231024	171800	86202189	973	973	973	973	0
132	20231024	171700	86202189	973	973	973	973	0
133	20231024	171600	86202189	973	973	973	973	0
134	20231024	171500	86202189	973	973	973	973	0
135	20231024	171400	86202189	973	973	973	973	0
136	20231024	171300	86202189	973	973	973	973	0
137	20231024	171200	86202189	973	973	973	973	0
138	20231024	171100	86202189	973	973	973	973	0
139	20231024	171000	86202189	973	973	973	973	0
140	20231024	170900	86202189	973	973	973	973	0
141	20231024	170800	86202189	973	973	973	973	0
142	20231024	170700	86202189	973	973	973	973	0
143	20231024	170600	86202189	973	973	973	973	0
144	20231024	170500	86202189	973	973	973	973	0
145	20231024	170400	86202189	973	973	973	973	0
146	20231024	170300	86202189	973	973	973	973	0
147	20231024	170200	86202189	973	973	973	973	0
148	20231024	170100	86202189	973	973	973	973	0
149	20231024	170000	86202189	973	973	973	973	0
150	20231024	165900	86202189	973	973	973	973	0
151	20231024	165800	86202189	973	973	973	973	0
152	20231024	165700	86202189	973	973	973	973	676
153	20231024	165600	86202189	973	973	973	973	0
154	20231024	165500	86202189	973	973	973	973	0
155	20231024	165400	86202189	973	973	973	973	0
156	20231024	165300	86202189	973	973	973	973	0
157	20231024	165200	86202189	973	973	973	973	0
158	20231024	165100	86202189	973	973	973	973	0
159	20231024	165000	86202189	973	973	973	973	0
160	20231024	164900	86202189	973	973	973	973	0
161	20231024	164800	86202189	973	973	973	973	0
162	20231024	164700	86202189	973	973	973	973	0
163	20231024	164600	86202189	973	973	973	973	0
164	20231024	164500	86202189	973	973	973	973	0
165	20231024	164400	86202189	973	973	973	973	0
166	20231024	164300	86202189	973	973	973	973	0
167	20231024	164200	86202189	973	973	973	973	0
168	20231024	164100	86202189	973	973	973	973	0
169	20231024	164000	86202189	973	973	973	973	0
170	20231024	163900	86202189	973	973	973	973	0
171	20231024	163800	86202189	973	973	973	973	0
172	20231024	163700	86202189	973	973	973	973	0
173	20231024	163600	86202189	973	973	973	973	0
174	20231024	163500	86202189	973	973	973	973	0
175	20231024	163400	86202189	973	973	973	973	0
176	20231024	163300	86202189	973	973	973	973	0
177	20231024	163200	86202189	973	973	973	973	0
178	20231024	163100	86202189	973	973	973	973	0
179	20231024	163000	86202189	973	973	973	973	0
180	20231024	162900	86202189	973	973	973	973	0
181	20231024	162800	86202189	973	973	973	973	0
182	20231024	162700	86202189	973	973	973	973	676
183	20231024	162600	86202189	973	973	973	973	0
184	20231024	162500	86202189	973	973	973	973	0
185	20231024	162400	86202189	973	973	973	973	0
186	20231024	162300	86202189	973	973	973	973	0
187	20231024	162200	86202189	973	973	973	973	0
188	20231024	162100	86202189	973	973	973	973	0
189	20231024	162000	86202189	973	973	973	973	0
190	20231024	161900	86202189	973	973	973	973	0
191	20231024	161800	86202189	973	973	973	973	0
192	20231024	161700	86202189	973	973	973	973	0
193	20231024	161600	86202189	973	973	973	973	0
194	20231024	161500	86202189	973	973	973	973	0
195	20231024	161400	86202189	973	973	973	973	0
196	20231024	161300	86202189	973	973	973	973	0
197	20231024	161200	86202189	973	973	973	973	0
198	20231024	161100	86202189	973	973	973	973	0
199	20231024	161000	86202189	973	973	973	973	0
200	20231024	160900	86202189	973	973	973	973	0
201	20231024	160800	86202189	973	973	973	973	0
202	20231024	160700	86202189	973	973	973	973	0
203	20231024	160600	86202189	973	973	973	973	0
204	20231024	160500	86202189	973	973	973	973	0
205	20231024	160400	86202189	973	973	973	973	0
206	20231024	160300	86202189	973	973	973	973	0
207	20231024	160200	86202189	973	973	973	973	0
208	20231024	160100	86202189	973	973	973	973	0
209	20231024	160000	86202189	973	973	973	973	0
210	20231024	155900	86202189	973	973	973	973	0
211	20231024	155800	86202189	973	973	973	973	0
212	20231024	155700	86202189	973	973	973	973	676
213	20231024	155600	86202189	973	973	973	973	0
214	20231024	155500	86202189	973	973	973	973	0
215	20231024	155400	86202189	973	973	973	973	0
216	20231024	155300	86202189	973	973	973	973	0
217	20231024	155200	86202189	973	973	973	973	0
218	20231024	155100	86202189	973	973	973	973	0
219	20231024	155000	86202189	973	973	973	973	0
220	20231024	154900	86202189	973	973	973	973	0
221	20231024	154800	86202189	973	973	973	973	0
222	20231024	154700	86202189	973	973	973	973	0
223	20231024	154600	86202189	973	973	973	973	0
224	20231024	154500	86202189	973	973	973	973	0
225	20231024	154400	86202189	973	973	973	973	0
226	20231024	154300	86202189	973	973	973	973	0
227	20231024	154200	86202189	973	973	973	973	0
228	20231024	154100	86202189	973	973	973	973	0
229	20231024	154000	86202189	973	973	973	973	0
230	20231024	153900	86202189	973	973	973	973	0
231	20231024	153800	86202189	973	973	973	973	0
232	20231024	153700	86202189	973	973	973	973	0
233	20231024	153600	86202189	973	973	973	973	0
234	20231024	153500	86202189	973	973	973	973	0
235	20231024	153400	86202189	973	973	973	973	0
236	20231024	153300	86202189	973	973	973	973	0
237	20231024	153200	86202189	973	973	973	973	0
238	20231024	153100	86202189	973	973	973	973	0
239	20231024	153000	86202189	973	973	973	973	676
240	20231024	152900	85544441	973	973	973	973	0
241	20231024	152800	85544441	973	973	973	973	0
242	20231024	152700	85544441	973	973	973	973	0
243	20231024	152600	85544441	973	973	973	973	0
244	20231024	152500	85544441	973	973	973	973	0
245	20231024	152400	85544441	973	973	973	973	0
246	20231024	152300	85544441	973	973	973	973	0
247	20231024	152200	85544441	973	973	973	973	0
248	20231024	152100	85544441	973	973	973	973	0
249	20231024	152000	85544441	973	973	973	973	0
250	20231024	151900	85544441	973	973	973	973	464
251	20231024	151800	85092969	973	973	973	973	0
252	20231024	151700	85092969	973	973	973	969	513
253	20231024	151600	84595826	974	975	975	974	11
254	20231024	151500	84585106	975	975	975	975	20
255	20231024	151400	84565606	974	974	974	974	500
256	20231024	151300	84078606	974	972	974	972	1702
257	20231024	151200	82422494	974	974	974	974	0
258	20231024	151100	82422494	974	974	974	974	0
259	20231024	151000	82422494	974	974	974	974	0
260	20231024	150900	82422494	974	974	974	974	0
261	20231024	150800	82422494	974	974	974	974	0
262	20231024	150700	82422494	974	974	974	974	0
263	20231024	150600	82422494	974	974	974	974	5
264	20231024	150500	82417624	969	969	969	969	0
265	20231024	150400	82417624	969	970	970	969	500
266	20231024	150300	81933098	974	974	974	974	16
267	20231024	150200	81917514	974	974	974	974	0
268	20231024	150100	81917514	974	974	974	974	0
269	20231024	150000	81917514	974	974	974	974	0
270	20231024	145900	81917514	974	974	974	974	0
271	20231024	145800	81917514	974	974	974	974	0
272	20231024	145700	81917514	974	974	974	974	0
273	20231024	145600	81917514	974	974	974	974	0
274	20231024	145500	81917514	974	974	974	974	0
275	20231024	145400	81917514	974	974	974	974	0
276	20231024	145300	81917514	974	974	974	974	0
277	20231024	145200	81917514	974	974	974	974	0
278	20231024	145100	81917514	974	974	974	974	0
279	20231024	145000	81917514	974	974	974	974	0
280	20231024	144900	81917514	974	974	974	974	2
281	20231024	144800	81915566	970	970	970	970	2
282	20231024	144700	81913626	975	975	975	975	0
283	20231024	144600	81913626	975	975	975	975	0
284	20231024	144500	81913626	975	975	975	975	0
285	20231024	144400	81913626	975	975	975	975	0
286	20231024	144300	81913626	975	975	975	975	0
287	20231024	144200	81913626	975	975	975	975	0
288	20231024	144100	81913626	975	975	975	975	0
289	20231024	144000	81913626	975	975	975	975	0
290	20231024	143900	81913626	975	975	975	975	0
291	20231024	143800	81913626	975	975	975	975	0
292	20231024	143700	81913626	975	975	975	975	0
293	20231024	143600	81913626	975	975	975	975	10
294	20231024	143500	81903876	969	969	969	969	515
295	20231024	143400	81404841	975	975	975	975	0
296	20231024	143300	81404841	975	975	975	975	0
297	20231024	143200	81404841	975	970	975	970	1000
298	20231024	143100	80432833	971	971	971	971	0
299	20231024	143000	80432833	971	971	971	971	0
300	20231024	142900	80432833	971	971	971	971	0
301	20231024	142800	80432833	971	971	971	971	0
302	20231024	142700	80432833	971	971	971	971	0
303	20231024	142600	80432833	971	971	971	971	0
304	20231024	142500	80432833	971	971	971	971	3
305	20231024	142400	80429920	971	971	971	971	0
306	20231024	142300	80429920	971	971	971	971	0
307	20231024	142200	80429920	971	971	971	971	0
308	20231024	142100	80429920	971	971	971	971	0
309	20231024	142000	80429920	971	971	971	971	0
310	20231024	141900	80429920	971	968	971	968	219
311	20231024	141800	80217845	968	968	968	968	1064
312	20231024	141700	79187893	968	968	968	968	0
313	20231024	141600	79187893	968	968	968	968	0
314	20231024	141500	79187893	968	968	968	968	0
315	20231024	141400	79187893	968	968	968	968	0
316	20231024	141300	79187893	968	968	968	968	0
317	20231024	141200	79187893	968	968	968	968	0
318	20231024	141100	79187893	968	967	968	967	150
319	20231024	141000	79042841	965	965	965	965	0
320	20231024	140900	79042841	965	965	965	965	259
321	20231024	140800	78792906	965	965	965	965	0
322	20231024	140700	78792906	965	965	965	965	0
323	20231024	140600	78792906	965	965	965	965	5
324	20231024	140500	78788081	964	964	964	964	0
325	20231024	140400	78788081	964	964	964	964	0
326	20231024	140300	78788081	964	964	964	964	0
327	20231024	140200	78788081	964	964	964	964	754
328	20231024	140100	78061225	964	964	964	964	0
329	20231024	140000	78061225	964	964	964	964	10
330	20231024	135900	78051585	963	963	963	963	8
331	20231024	135800	78043881	963	963	963	963	0
332	20231024	135700	78043881	963	963	963	963	0
333	20231024	135600	78043881	963	963	963	963	0
334	20231024	135500	78043881	963	963	963	963	0
335	20231024	135400	78043881	963	963	963	963	0
336	20231024	135300	78043881	963	963	963	963	0
337	20231024	135200	78043881	963	963	963	963	286
338	20231024	135100	77768463	963	963	963	963	1200
339	20231024	135000	76612863	963	963	963	963	0
340	20231024	134900	76612863	963	963	963	963	1
341	20231024	134800	76611900	963	963	963	963	0
342	20231024	134700	76611900	963	963	963	963	0
343	20231024	134600	76611900	963	963	963	963	0
344	20231024	134500	76611900	963	963	963	963	0
345	20231024	134400	76611900	963	963	963	963	0
346	20231024	134300	76611900	963	963	963	963	0
347	20231024	134200	76611900	963	963	963	963	0
348	20231024	134100	76611900	963	963	963	963	0
349	20231024	134000	76611900	963	963	963	963	0
350	20231024	133900	76611900	963	963	963	963	20
351	20231024	133800	76592640	963	963	963	963	0
352	20231024	133700	76592640	963	963	963	963	0
353	20231024	133600	76592640	963	963	963	963	0
354	20231024	133500	76592640	963	963	963	963	0
355	20231024	133400	76592640	963	963	963	963	0
356	20231024	133300	76592640	963	963	963	963	0
357	20231024	133200	76592640	963	963	963	963	6
358	20231024	133100	76586862	963	963	963	963	0
359	20231024	133000	76586862	963	963	963	963	1
360	20231024	132900	76585899	963	963	963	963	0
361	20231024	132800	76585899	963	963	963	963	0
362	20231024	132700	76585899	963	963	963	963	0
363	20231024	132600	76585899	963	963	963	963	0
364	20231024	132500	76585899	963	963	963	963	0
365	20231024	132400	76585899	963	963	963	963	0
366	20231024	132300	76585899	963	963	963	963	1
367	20231024	132200	76584936	956	956	956	956	1200
368	20231024	132100	75437736	963	963	963	963	0
369	20231024	132000	75437736	963	963	963	963	0
370	20231024	131900	75437736	963	963	963	963	0
371	20231024	131800	75437736	963	963	963	963	5
372	20231024	131700	75432921	963	963	963	963	16
373	20231024	131600	75417513	962	962	962	962	0
374	20231024	131500	75417513	962	962	962	962	0
375	20231024	131400	75417513	962	962	962	962	0
376	20231024	131300	75417513	962	962	962	962	0
377	20231024	131200	75417513	962	962	962	962	0
378	20231024	131100	75417513	962	962	962	962	0
379	20231024	131000	75417513	962	962	962	962	0
380	20231024	130900	75417513	962	962	962	962	0
381	20231024	130800	75417513	962	962	962	962	2
382	20231024	130700	75415589	962	962	962	962	0
383	20231024	130600	75415589	962	962	962	962	0
384	20231024	130500	75415589	962	962	962	962	2
385	20231024	130400	75413665	962	962	962	962	30
386	20231024	130300	75384805	962	962	962	962	0
387	20231024	130200	75384805	962	962	962	962	0
388	20231024	130100	75384805	962	962	962	962	0
389	20231024	130000	75384805	962	962	962	962	0
390	20231024	125900	75384805	962	962	962	962	0
391	20231024	125800	75384805	962	962	962	962	0
392	20231024	125700	75384805	962	962	962	962	0
393	20231024	125600	75384805	962	962	962	962	0
394	20231024	125500	75384805	962	962	962	962	0
395	20231024	125400	75384805	962	962	962	962	0
396	20231024	125300	75384805	962	962	962	962	0
397	20231024	125200	75384805	962	962	962	962	0
398	20231024	125100	75384805	962	962	962	962	0
399	20231024	125000	75384805	962	962	962	962	2
400	20231024	124900	75382881	954	962	962	954	3875
401	20231024	124800	71678933	956	956	956	956	0
402	20231024	124700	71678933	956	956	956	956	0
403	20231024	124600	71678933	956	956	956	956	0
404	20231024	124500	71678933	956	956	956	956	0
405	20231024	124400	71678933	956	956	956	956	0
406	20231024	124300	71678933	956	956	956	956	0
407	20231024	124200	71678933	956	958	958	956	190
408	20231024	124100	71497206	963	963	963	963	0
409	20231024	124000	71497206	963	963	963	963	0
410	20231024	123900	71497206	963	963	963	963	0
411	20231024	123800	71497206	963	963	963	963	696
412	20231024	123700	70826958	963	963	963	963	0
413	20231024	123600	70826958	963	963	963	963	0
414	20231024	123500	70826958	963	963	963	963	0
415	20231024	123400	70826958	963	963	963	963	0
416	20231024	123300	70826958	963	963	963	963	3
417	20231024	123200	70824069	963	963	963	963	5
418	20231024	123100	70819254	964	964	964	964	0
419	20231024	123000	70819254	964	964	964	964	0
420	20231024	122900	70819254	964	964	964	964	0
421	20231024	122800	70819254	964	964	964	964	0
422	20231024	122700	70819254	964	964	964	964	0
423	20231024	122600	70819254	964	964	964	964	0
424	20231024	122500	70819254	964	964	964	964	0
425	20231024	122400	70819254	964	964	964	964	0
426	20231024	122300	70819254	964	964	964	964	0
427	20231024	122200	70819254	964	964	964	964	0
428	20231024	122100	70819254	964	964	964	964	0
429	20231024	122000	70819254	964	964	964	964	2
430	20231024	121900	70817326	964	964	964	964	0
431	20231024	121800	70817326	964	964	964	964	0
432	20231024	121700	70817326	964	964	964	964	0
433	20231024	121600	70817326	964	964	964	964	30
434	20231024	121500	70788406	964	964	964	964	0
435	20231024	121400	70788406	964	964	964	964	4
436	20231024	121300	70784550	964	964	964	964	0
437	20231024	121200	70784550	964	964	964	964	0
438	20231024	121100	70784550	964	964	964	964	0
439	20231024	121000	70784550	964	964	964	964	0
440	20231024	120900	70784550	964	964	964	964	0
441	20231024	120800	70784550	964	964	964	964	0
442	20231024	120700	70784550	964	964	964	964	0
443	20231024	120600	70784550	964	964	964	964	0
444	20231024	120500	70784550	964	964	964	964	0
445	20231024	120400	70784550	964	964	964	964	0
446	20231024	120300	70784550	964	964	964	964	0
447	20231024	120200	70784550	964	964	964	964	0
448	20231024	120100	70784550	964	964	964	964	0
449	20231024	120000	70784550	964	964	964	964	0
450	20231024	115900	70784550	964	964	964	964	0
451	20231024	115800	70784550	964	964	964	964	0
452	20231024	115700	70784550	964	964	964	964	0
453	20231024	115600	70784550	964	964	964	964	0
454	20231024	115500	70784550	964	964	964	964	0
455	20231024	115400	70784550	964	964	964	964	2
456	20231024	115300	70782622	964	964	964	964	0
457	20231024	115200	70782622	964	964	964	964	0
458	20231024	115100	70782622	964	964	964	964	0
459	20231024	115000	70782622	964	964	964	964	0
460	20231024	114900	70782622	964	964	964	964	0
461	20231024	114800	70782622	964	964	964	964	0
462	20231024	114700	70782622	964	964	964	964	0
463	20231024	114600	70782622	964	964	964	964	0
464	20231024	114500	70782622	964	964	964	964	0
465	20231024	114400	70782622	964	964	964	964	0
466	20231024	114300	70782622	964	964	964	964	0
467	20231024	114200	70782622	964	964	964	964	0
468	20231024	114100	70782622	964	964	964	964	0
469	20231024	114000	70782622	964	964	964	964	0
470	20231024	113900	70782622	964	964	964	964	0
471	20231024	113800	70782622	964	964	964	964	0
472	20231024	113700	70782622	964	964	964	964	10
473	20231024	113600	70772982	964	964	964	964	0
474	20231024	113500	70772982	964	964	964	964	2
475	20231024	113400	70771054	957	957	957	957	94
476	20231024	113300	70681096	957	957	957	957	33
477	20231024	113200	70649515	957	957	957	957	0
478	20231024	113100	70649515	957	956	957	956	823
479	20231024	113000	69862645	956	956	956	956	0
480	20231024	112900	69862645	956	956	956	956	0
481	20231024	112800	69862645	956	956	956	956	0
482	20231024	112700	69862645	956	956	956	956	0
483	20231024	112600	69862645	956	956	956	956	0
484	20231024	112500	69862645	956	956	956	956	0
485	20231024	112400	69862645	956	956	956	956	2
486	20231024	112300	69860733	956	956	956	956	0
487	20231024	112200	69860733	956	956	956	956	0
488	20231024	112100	69860733	956	956	956	956	1000
489	20231024	112000	68904733	955	955	955	955	557
490	20231024	111900	68372798	956	956	956	956	0
491	20231024	111800	68372798	956	956	956	956	0
492	20231024	111700	68372798	956	956	956	956	0
493	20231024	111600	68372798	956	956	956	956	0
494	20231024	111500	68372798	956	956	956	956	0
495	20231024	111400	68372798	956	956	956	956	0
496	20231024	111300	68372798	956	956	956	956	0
497	20231024	111200	68372798	956	956	956	956	1
498	20231024	111100	68371842	950	951	951	950	2
499	20231024	111000	68369941	950	950	950	950	202
500	20231024	110900	68178041	956	956	956	956	0
501	20231024	110800	68178041	956	956	956	956	0
502	20231024	110700	68178041	956	956	956	956	0
503	20231024	110600	68178041	956	956	956	956	0
504	20231024	110500	68178041	956	956	956	956	0
505	20231024	110400	68178041	956	956	956	956	0
506	20231024	110300	68178041	956	956	956	956	0
507	20231024	110200	68178041	956	956	956	956	0
508	20231024	110100	68178041	956	956	956	956	0
509	20231024	110000	68178041	956	955	956	955	2000
510	20231024	105900	66267439	955	955	955	955	0
511	20231024	105800	66267439	955	955	955	955	70
512	20231024	105700	66200589	955	955	955	955	3000
513	20231024	105600	63335589	955	955	955	955	1
514	20231024	105500	63334634	949	949	949	949	0
515	20231024	105400	63334634	949	949	949	949	182
516	20231024	105300	63161916	955	955	955	955	0
517	20231024	105200	63161916	955	955	955	955	0
518	20231024	105100	63161916	955	955	955	955	0
519	20231024	105000	63161916	955	955	955	955	0
520	20231024	104900	63161916	955	955	955	955	0
521	20231024	104800	63161916	955	955	955	955	17
522	20231024	104700	63145681	956	956	956	956	0
523	20231024	104600	63145681	956	956	956	956	0
524	20231024	104500	63145681	956	956	956	956	0
525	20231024	104400	63145681	956	956	956	956	0
526	20231024	104300	63145681	956	956	956	956	0
527	20231024	104200	63145681	956	956	956	956	0
528	20231024	104100	63145681	956	956	956	956	0
529	20231024	104000	63145681	956	956	956	956	0
530	20231024	103900	63145681	956	956	956	956	0
531	20231024	103800	63145681	956	956	956	956	1
532	20231024	103700	63144725	950	950	950	950	1272
533	20231024	103600	61936325	957	957	957	957	1
534	20231024	103500	61935368	952	953	953	952	402
535	20231024	103400	61552474	965	965	965	965	0
536	20231024	103300	61552474	965	965	965	965	1
537	20231024	103200	61551509	966	966	966	966	0
538	20231024	103100	61551509	966	966	966	966	0
539	20231024	103000	61551509	966	966	966	966	0
540	20231024	102900	61551509	966	966	966	966	0
541	20231024	102800	61551509	966	966	966	966	0
542	20231024	102700	61551509	966	966	966	966	1001
543	20231024	102600	60584543	956	956	956	956	37
544	20231024	102500	60549171	966	966	966	966	0
545	20231024	102400	60549171	966	966	966	966	1
546	20231024	102300	60548205	956	956	956	956	3
547	20231024	102200	60545337	958	958	958	958	0
548	20231024	102100	60545337	958	958	958	958	183
549	20231024	102000	60370023	968	968	968	968	0
550	20231024	101900	60370023	968	968	968	968	0
551	20231024	101800	60370023	968	968	968	968	0
552	20231024	101700	60370023	968	968	968	968	0
553	20231024	101600	60370023	968	966	968	966	1000
554	20231024	101500	59403019	958	966	967	958	2047
555	20231024	101400	57425539	966	964	966	964	17000
556	20231024	101300	41032903	964	954	964	953	5207
557	20231024	101200	36017641	963	963	963	963	0
558	20231024	101100	36017641	963	963	963	963	0
559	20231024	101000	36017641	963	963	963	963	0
560	20231024	100900	36017641	963	963	963	963	0
561	20231024	100800	36017641	963	963	963	963	0
562	20231024	100700	36017641	963	963	963	963	0
563	20231024	100600	36017641	963	963	963	963	0
564	20231024	100500	36017641	963	963	963	963	0
565	20231024	100400	36017641	963	963	963	963	0
566	20231024	100300	36017641	963	963	963	963	0
567	20231024	100200	36017641	963	963	963	963	0
568	20231024	100100	36017641	963	963	963	963	0
569	20231024	100000	36017641	963	963	963	963	1
570	20231024	095900	36016678	953	953	953	953	44
571	20231024	095800	35974746	963	963	963	963	0
572	20231024	095700	35974746	963	963	963	963	0
573	20231024	095600	35974746	963	963	963	963	0
574	20231024	095500	35974746	963	963	963	963	0
575	20231024	095400	35974746	963	963	963	963	1
576	20231024	095300	35973783	960	960	960	960	0
577	20231024	095200	35973783	960	960	960	960	100
578	20231024	095100	35877783	964	964	964	964	0
579	20231024	095000	35877783	964	963	964	963	5000
580	20231024	094900	31058834	963	954	963	954	701
581	20231024	094800	30390071	955	955	955	955	893
582	20231024	094700	29537256	964	964	964	964	0
583	20231024	094600	29537256	964	964	964	964	0
584	20231024	094500	29537256	964	964	964	964	1000
585	20231024	094400	28573256	966	954	966	954	5000
586	20231024	094300	23773158	957	957	957	957	22
587	20231024	094200	23752104	964	964	964	964	0
588	20231024	094100	23752104	964	964	964	964	0
589	20231024	094000	23752104	964	965	966	957	7284
590	20231024	093900	16716342	966	966	966	966	0
591	20231024	093800	16716342	966	961	966	956	5012
592	20231024	093700	11884833	965	965	965	965	0
593	20231024	093600	11884833	965	965	965	965	0
594	20231024	093500	11884833	965	965	965	965	0
595	20231024	093400	11884833	965	965	965	965	52
596	20231024	093300	11834653	965	965	965	965	2
597	20231024	093200	11832723	965	965	965	965	0
598	20231024	093100	11832723	965	965	965	965	0
599	20231024	093000	11832723	965	965	965	965	0
600	20231024	092900	11832723	965	965	965	965	0
601	20231024	092800	11832723	965	965	965	965	0
602	20231024	092700	11832723	965	964	965	964	2071
603	20231024	092600	9834428	965	965	965	965	0
604	20231024	092500	9834428	965	965	965	965	0
605	20231024	092400	9834428	965	965	965	965	0
606	20231024	092300	9834428	965	965	965	965	0
607	20231024	092200	9834428	965	962	965	962	6000
608	20231024	092100	4045607	963	963	963	963	0
609	20231024	092000	4045607	963	963	963	963	0
610	20231024	091900	4045607	963	963	963	963	2
611	20231024	091800	4043681	964	963	964	963	2
612	20231024	091700	4041754	951	951	951	951	30
613	20231024	091600	4013224	952	953	953	952	55
614	20231024	091500	3960840	965	965	965	965	0
615	20231024	091400	3960840	965	953	965	950	51
616	20231024	091300	3912245	965	965	965	965	0
617	20231024	091200	3912245	965	965	965	965	0
618	20231024	091100	3912245	965	965	965	965	1
619	20231024	091000	3911280	965	965	965	965	1
620	20231024	090900	3910315	966	966	966	966	0
621	20231024	090800	3910315	966	966	966	966	0
622	20231024	090700	3910315	966	966	966	966	0
623	20231024	090600	3910315	966	966	966	966	0
624	20231024	090500	3910315	966	961	966	961	3000
625	20231024	090400	1013365	961	961	961	961	0
626	20231024	090300	1013365	961	956	961	956	2
627	20231024	090200	1011448	956	956	956	956	15
628	20231024	090100	997108	956	956	956	956	0
629	20231024	090000	997108	956	956	956	956	1043