KissMeData/096350/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	201000	93963451	336	336	336	336	17500
3	20241030	200900	93963451	336	336	336	336	0
4	20241030	200800	93963451	336	336	336	336	0
5	20241030	200700	93963451	336	336	336	336	0
6	20241030	200600	93963451	336	336	336	336	0
7	20241030	200500	93963451	336	336	336	336	0
8	20241030	200400	93963451	336	336	336	336	0
9	20241030	200300	93963451	336	336	336	336	0
10	20241030	200200	93963451	336	336	336	336	0
11	20241030	200100	93963451	336	336	336	336	0
12	20241030	200000	93963451	336	336	336	336	0
13	20241030	195900	93963451	336	336	336	336	0
14	20241030	195800	93963451	336	336	336	336	0
15	20241030	195700	93963451	336	336	336	336	0
16	20241030	195600	93963451	336	336	336	336	0
17	20241030	195500	93963451	336	336	336	336	0
18	20241030	195400	93963451	336	336	336	336	0
19	20241030	195300	93963451	336	336	336	336	0
20	20241030	195200	93963451	336	336	336	336	0
21	20241030	195100	93963451	336	336	336	336	0
22	20241030	195000	93963451	336	336	336	336	0
23	20241030	194900	93963451	336	336	336	336	0
24	20241030	194800	93963451	336	336	336	336	0
25	20241030	194700	93963451	336	336	336	336	0
26	20241030	194600	93963451	336	336	336	336	0
27	20241030	194500	93963451	336	336	336	336	0
28	20241030	194400	93963451	336	336	336	336	0
29	20241030	194300	93963451	336	336	336	336	0
30	20241030	194200	93963451	336	336	336	336	0
31	20241030	194100	93963451	336	336	336	336	0
32	20241030	194000	93963451	336	336	336	336	17500
33	20241030	193900	93963451	336	336	336	336	0
34	20241030	193800	93963451	336	336	336	336	0
35	20241030	193700	93963451	336	336	336	336	0
36	20241030	193600	93963451	336	336	336	336	0
37	20241030	193500	93963451	336	336	336	336	0
38	20241030	193400	93963451	336	336	336	336	0
39	20241030	193300	93963451	336	336	336	336	0
40	20241030	193200	93963451	336	336	336	336	0
41	20241030	193100	93963451	336	336	336	336	0
42	20241030	193000	93963451	336	336	336	336	0
43	20241030	192900	93963451	336	336	336	336	0
44	20241030	192800	93963451	336	336	336	336	0
45	20241030	192700	93963451	336	336	336	336	0
46	20241030	192600	93963451	336	336	336	336	0
47	20241030	192500	93963451	336	336	336	336	0
48	20241030	192400	93963451	336	336	336	336	0
49	20241030	192300	93963451	336	336	336	336	0
50	20241030	192200	93963451	336	336	336	336	0
51	20241030	192100	93963451	336	336	336	336	0
52	20241030	192000	93963451	336	336	336	336	0
53	20241030	191900	93963451	336	336	336	336	0
54	20241030	191800	93963451	336	336	336	336	0
55	20241030	191700	93963451	336	336	336	336	0
56	20241030	191600	93963451	336	336	336	336	0
57	20241030	191500	93963451	336	336	336	336	0
58	20241030	191400	93963451	336	336	336	336	0
59	20241030	191300	93963451	336	336	336	336	0
60	20241030	191200	93963451	336	336	336	336	0
61	20241030	191100	93963451	336	336	336	336	0
62	20241030	191000	93963451	336	336	336	336	17500
63	20241030	190900	93963451	336	336	336	336	0
64	20241030	190800	93963451	336	336	336	336	0
65	20241030	190700	93963451	336	336	336	336	0
66	20241030	190600	93963451	336	336	336	336	0
67	20241030	190500	93963451	336	336	336	336	0
68	20241030	190400	93963451	336	336	336	336	0
69	20241030	190300	93963451	336	336	336	336	0
70	20241030	190200	93963451	336	336	336	336	0
71	20241030	190100	93963451	336	336	336	336	0
72	20241030	190000	93963451	336	336	336	336	0
73	20241030	185900	93963451	336	336	336	336	0
74	20241030	185800	93963451	336	336	336	336	0
75	20241030	185700	93963451	336	336	336	336	0
76	20241030	185600	93963451	336	336	336	336	0
77	20241030	185500	93963451	336	336	336	336	0
78	20241030	185400	93963451	336	336	336	336	0
79	20241030	185300	93963451	336	336	336	336	0
80	20241030	185200	93963451	336	336	336	336	0
81	20241030	185100	93963451	336	336	336	336	0
82	20241030	185000	93963451	336	336	336	336	0
83	20241030	184900	93963451	336	336	336	336	0
84	20241030	184800	93963451	336	336	336	336	0
85	20241030	184700	93963451	336	336	336	336	0
86	20241030	184600	93963451	336	336	336	336	0
87	20241030	184500	93963451	336	336	336	336	0
88	20241030	184400	93963451	336	336	336	336	0
89	20241030	184300	93963451	336	336	336	336	0
90	20241030	184200	93963451	336	336	336	336	0
91	20241030	184100	93963451	336	336	336	336	0
92	20241030	184000	93963451	336	336	336	336	17500
93	20241030	183900	93963451	336	336	336	336	0
94	20241030	183800	93963451	336	336	336	336	0
95	20241030	183700	93963451	336	336	336	336	0
96	20241030	183600	93963451	336	336	336	336	0
97	20241030	183500	93963451	336	336	336	336	0
98	20241030	183400	93963451	336	336	336	336	0
99	20241030	183300	93963451	336	336	336	336	0
100	20241030	183200	93963451	336	336	336	336	0
101	20241030	183100	93963451	336	336	336	336	0
102	20241030	183000	93963451	336	336	336	336	0
103	20241030	182900	93963451	336	336	336	336	0
104	20241030	182800	93963451	336	336	336	336	0
105	20241030	182700	93963451	336	336	336	336	0
106	20241030	182600	93963451	336	336	336	336	0
107	20241030	182500	93963451	336	336	336	336	0
108	20241030	182400	93963451	336	336	336	336	0
109	20241030	182300	93963451	336	336	336	336	0
110	20241030	182200	93963451	336	336	336	336	0
111	20241030	182100	93963451	336	336	336	336	0
112	20241030	182000	93963451	336	336	336	336	0
113	20241030	181900	93963451	336	336	336	336	0
114	20241030	181800	93963451	336	336	336	336	0
115	20241030	181700	93963451	336	336	336	336	0
116	20241030	181600	93963451	336	336	336	336	0
117	20241030	181500	93963451	336	336	336	336	0
118	20241030	181400	93963451	336	336	336	336	0
119	20241030	181300	93963451	336	336	336	336	0
120	20241030	181200	93963451	336	336	336	336	0
121	20241030	181100	93963451	336	336	336	336	0
122	20241030	181000	93963451	336	336	336	336	17500
123	20241030	180900	93963451	336	336	336	336	0
124	20241030	180800	93963451	336	336	336	336	0
125	20241030	180700	93963451	336	336	336	336	0
126	20241030	180600	93963451	336	336	336	336	0
127	20241030	180500	93963451	336	336	336	336	0
128	20241030	180400	93963451	336	336	336	336	0
129	20241030	180300	93963451	336	336	336	336	0
130	20241030	180200	93963451	336	336	336	336	0
131	20241030	180100	93963451	336	336	336	336	0
132	20241030	180000	93963451	336	336	336	336	0
133	20241030	175900	93963451	336	336	336	336	0
134	20241030	175800	93963451	336	336	336	336	0
135	20241030	175700	93963451	336	336	336	336	0
136	20241030	175600	93963451	336	336	336	336	0
137	20241030	175500	93963451	336	336	336	336	0
138	20241030	175400	93963451	336	336	336	336	0
139	20241030	175300	93963451	336	336	336	336	0
140	20241030	175200	93963451	336	336	336	336	0
141	20241030	175100	93963451	336	336	336	336	0
142	20241030	175000	93963451	336	336	336	336	0
143	20241030	174900	93963451	336	336	336	336	0
144	20241030	174800	93963451	336	336	336	336	0
145	20241030	174700	93963451	336	336	336	336	0
146	20241030	174600	93963451	336	336	336	336	0
147	20241030	174500	93963451	336	336	336	336	0
148	20241030	174400	93963451	336	336	336	336	0
149	20241030	174300	93963451	336	336	336	336	0
150	20241030	174200	93963451	336	336	336	336	0
151	20241030	174100	93963451	336	336	336	336	0
152	20241030	174000	93963451	336	336	336	336	17500
153	20241030	173900	93963451	336	336	336	336	0
154	20241030	173800	93963451	336	336	336	336	0
155	20241030	173700	93963451	336	336	336	336	0
156	20241030	173600	93963451	336	336	336	336	0
157	20241030	173500	93963451	336	336	336	336	0
158	20241030	173400	93963451	336	336	336	336	0
159	20241030	173300	93963451	336	336	336	336	0
160	20241030	173200	93963451	336	336	336	336	0
161	20241030	173100	93963451	336	336	336	336	0
162	20241030	173000	93963451	336	336	336	336	0
163	20241030	172900	93963451	336	336	336	336	0
164	20241030	172800	93963451	336	336	336	336	0
165	20241030	172700	93963451	336	336	336	336	0
166	20241030	172600	93963451	336	336	336	336	0
167	20241030	172500	93963451	336	336	336	336	0
168	20241030	172400	93963451	336	336	336	336	0
169	20241030	172300	93963451	336	336	336	336	0
170	20241030	172200	93963451	336	336	336	336	0
171	20241030	172100	93963451	336	336	336	336	0
172	20241030	172000	93963451	336	336	336	336	0
173	20241030	171900	93963451	336	336	336	336	0
174	20241030	171800	93963451	336	336	336	336	0
175	20241030	171700	93963451	336	336	336	336	0
176	20241030	171600	93963451	336	336	336	336	0
177	20241030	171500	93963451	336	336	336	336	0
178	20241030	171400	93963451	336	336	336	336	0
179	20241030	171300	93963451	336	336	336	336	0
180	20241030	171200	93963451	336	336	336	336	0
181	20241030	171100	93963451	336	336	336	336	0
182	20241030	171000	93963451	336	336	336	336	17500
183	20241030	170900	93963451	336	336	336	336	0
184	20241030	170800	93963451	336	336	336	336	0
185	20241030	170700	93963451	336	336	336	336	0
186	20241030	170600	93963451	336	336	336	336	0
187	20241030	170500	93963451	336	336	336	336	0
188	20241030	170400	93963451	336	336	336	336	0
189	20241030	170300	93963451	336	336	336	336	0
190	20241030	170200	93963451	336	336	336	336	0
191	20241030	170100	93963451	336	336	336	336	0
192	20241030	170000	93963451	336	336	336	336	0
193	20241030	165900	93963451	336	336	336	336	0
194	20241030	165800	93963451	336	336	336	336	0
195	20241030	165700	93963451	336	336	336	336	0
196	20241030	165600	93963451	336	336	336	336	0
197	20241030	165500	93963451	336	336	336	336	0
198	20241030	165400	93963451	336	336	336	336	0
199	20241030	165300	93963451	336	336	336	336	0
200	20241030	165200	93963451	336	336	336	336	0
201	20241030	165100	93963451	336	336	336	336	0
202	20241030	165000	93963451	336	336	336	336	0
203	20241030	164900	93963451	336	336	336	336	0
204	20241030	164800	93963451	336	336	336	336	0
205	20241030	164700	93963451	336	336	336	336	0
206	20241030	164600	93963451	336	336	336	336	0
207	20241030	164500	93963451	336	336	336	336	0
208	20241030	164400	93963451	336	336	336	336	0
209	20241030	164300	93963451	336	336	336	336	0
210	20241030	164200	93963451	336	336	336	336	0
211	20241030	164100	93963451	336	336	336	336	0
212	20241030	164000	93963451	336	336	336	336	17500
213	20241030	163900	93963451	336	336	336	336	0
214	20241030	163800	93963451	336	336	336	336	0
215	20241030	163700	93963451	336	336	336	336	0
216	20241030	163600	93963451	336	336	336	336	0
217	20241030	163500	93963451	336	336	336	336	0
218	20241030	163400	93963451	336	336	336	336	0
219	20241030	163300	93963451	336	336	336	336	0
220	20241030	163200	93963451	336	336	336	336	0
221	20241030	163100	93963451	336	336	336	336	0
222	20241030	163000	93963451	336	336	336	336	0
223	20241030	162900	93963451	336	336	336	336	0
224	20241030	162800	93963451	336	336	336	336	0
225	20241030	162700	93963451	336	336	336	336	0
226	20241030	162600	93963451	336	336	336	336	0
227	20241030	162500	93963451	336	336	336	336	0
228	20241030	162400	93963451	336	336	336	336	0
229	20241030	162300	93963451	336	336	336	336	0
230	20241030	162200	93963451	336	336	336	336	0
231	20241030	162100	93963451	336	336	336	336	0
232	20241030	162000	93963451	336	336	336	336	0
233	20241030	161900	93963451	336	336	336	336	0
234	20241030	161800	93963451	336	336	336	336	0
235	20241030	161700	93963451	336	336	336	336	0
236	20241030	161600	93963451	336	336	336	336	0
237	20241030	161500	93963451	336	336	336	336	0
238	20241030	161400	93963451	336	336	336	336	0
239	20241030	161300	93963451	336	336	336	336	0
240	20241030	161200	93963451	336	336	336	336	0
241	20241030	161100	93963451	336	336	336	336	0
242	20241030	161000	93963451	336	336	336	336	17500
243	20241030	160900	93963451	336	336	336	336	0
244	20241030	160800	93963451	336	336	336	336	0
245	20241030	160700	93963451	336	336	336	336	0
246	20241030	160600	93963451	336	336	336	336	0
247	20241030	160500	93963451	336	336	336	336	0
248	20241030	160400	93963451	336	336	336	336	0
249	20241030	160300	93963451	336	336	336	336	0
250	20241030	160200	93963451	336	336	336	336	0
251	20241030	160100	93963451	336	336	336	336	0
252	20241030	160000	93963451	336	336	336	336	0
253	20241030	155900	93963451	336	336	336	336	0
254	20241030	155800	93963451	336	336	336	336	0
255	20241030	155700	93963451	336	336	336	336	0
256	20241030	155600	93963451	336	336	336	336	0
257	20241030	155500	93963451	336	336	336	336	0
258	20241030	155400	93963451	336	336	336	336	0
259	20241030	155300	93963451	336	336	336	336	0
260	20241030	155200	93963451	336	336	336	336	0
261	20241030	155100	93963451	336	336	336	336	0
262	20241030	155000	93963451	336	336	336	336	0
263	20241030	154900	93963451	336	336	336	336	0
264	20241030	154800	93963451	336	336	336	336	0
265	20241030	154700	93963451	336	336	336	336	0
266	20241030	154600	93963451	336	336	336	336	0
267	20241030	154500	93963451	336	336	336	336	0
268	20241030	154400	93963451	336	336	336	336	0
269	20241030	154300	93963451	336	336	336	336	0
270	20241030	154200	93963451	336	336	336	336	0
271	20241030	154100	93963451	336	336	336	336	0
272	20241030	154000	93963451	336	336	336	336	17500
273	20241030	153900	93963451	336	336	336	336	0
274	20241030	153800	93963451	336	336	336	336	0
275	20241030	153700	93963451	336	336	336	336	0
276	20241030	153600	93963451	336	336	336	336	0
277	20241030	153500	93963451	336	336	336	336	0
278	20241030	153400	93963451	336	336	336	336	0
279	20241030	153300	93963451	336	336	336	336	0
280	20241030	153200	93963451	336	336	336	336	0
281	20241030	153100	93963451	336	336	336	336	0
282	20241030	153000	93963451	336	336	336	336	17500
283	20241030	152900	88083451	334	334	334	334	0
284	20241030	152800	88083451	334	334	334	334	0
285	20241030	152700	88083451	334	334	334	334	0
286	20241030	152600	88083451	334	334	334	334	0
287	20241030	152500	88083451	334	334	334	334	0
288	20241030	152400	88083451	334	334	334	334	0
289	20241030	152300	88083451	334	334	334	334	0
290	20241030	152200	88083451	334	334	334	334	0
291	20241030	152100	88083451	334	334	334	334	0
292	20241030	152000	88083451	334	334	334	334	0
293	20241030	151900	88083451	334	334	334	334	141
294	20241030	151800	88036357	334	334	334	334	0
295	20241030	151700	88036357	334	334	334	334	10
296	20241030	151600	88033017	334	334	334	334	10
297	20241030	151500	88029677	333	333	333	333	5594
298	20241030	151400	86166875	334	334	334	334	4
299	20241030	151300	86165539	334	334	334	334	703
300	20241030	151200	85930737	334	334	334	334	0
301	20241030	151100	85930737	334	334	334	334	116
302	20241030	151000	85891993	334	334	334	334	162
303	20241030	150900	85837885	334	333	334	333	985
304	20241030	150800	85509780	333	333	333	333	615
305	20241030	150700	85304985	334	334	334	334	1
306	20241030	150600	85304651	334	334	334	334	0
307	20241030	150500	85304651	334	334	334	334	251
308	20241030	150400	85220817	334	333	334	333	640
309	20241030	150300	85007646	333	333	333	333	411
310	20241030	150200	84870783	334	334	334	334	0
311	20241030	150100	84870783	334	334	334	334	0
312	20241030	150000	84870783	334	333	334	333	1518
313	20241030	145900	84365271	333	333	333	333	0
314	20241030	145800	84365271	333	333	333	333	0
315	20241030	145700	84365271	333	333	333	333	2000
316	20241030	145600	83699271	334	334	334	334	562
317	20241030	145500	83511563	334	334	334	334	2500
318	20241030	145400	82676563	334	334	334	334	0
319	20241030	145300	82676563	334	334	334	334	0
320	20241030	145200	82676563	334	334	334	334	0
321	20241030	145100	82676563	334	334	334	334	0
322	20241030	145000	82676563	334	334	334	334	5634
323	20241030	144900	80794807	334	334	334	334	317
324	20241030	144800	80688929	334	334	334	334	10
325	20241030	144700	80685589	334	334	334	334	673
326	20241030	144600	80460807	335	335	335	335	310
327	20241030	144500	80356957	335	335	335	334	446
328	20241030	144400	80207776	335	335	335	335	0
329	20241030	144300	80207776	335	335	335	335	268
330	20241030	144200	80117996	335	335	335	335	0
331	20241030	144100	80117996	335	335	335	335	123
332	20241030	144000	80076791	335	335	335	335	4
333	20241030	143900	80075451	335	335	335	335	0
334	20241030	143800	80075451	335	335	335	335	0
335	20241030	143700	80075451	335	335	335	335	10000
336	20241030	143600	76725451	335	335	335	335	0
337	20241030	143500	76725451	335	335	335	335	0
338	20241030	143400	76725451	335	335	335	335	0
339	20241030	143300	76725451	335	335	335	335	201
340	20241030	143200	76658116	335	335	335	335	1001
341	20241030	143100	76322781	335	335	335	335	0
342	20241030	143000	76322781	335	335	335	335	193
343	20241030	142900	76258126	335	334	335	334	203
344	20241030	142800	76190301	334	334	334	334	0
345	20241030	142700	76190301	334	334	334	334	0
346	20241030	142600	76190301	334	334	334	334	100
347	20241030	142500	76156901	334	334	334	334	120
348	20241030	142400	76116821	334	334	334	334	0
349	20241030	142300	76116821	334	334	334	334	0
350	20241030	142200	76116821	334	334	334	334	0
351	20241030	142100	76116821	334	334	334	334	500
352	20241030	142000	75949821	334	334	334	334	0
353	20241030	141900	75949821	334	334	334	334	0
354	20241030	141800	75949821	334	334	334	334	0
355	20241030	141700	75949821	334	334	334	334	0
356	20241030	141600	75949821	334	334	334	334	12
357	20241030	141500	75945813	333	333	333	333	122
358	20241030	141400	75905187	333	333	333	333	0
359	20241030	141300	75905187	333	333	333	333	23
360	20241030	141200	75897528	333	333	333	333	55
361	20241030	141100	75879213	333	333	333	333	4000
362	20241030	141000	74547213	333	333	333	333	0
363	20241030	140900	74547213	333	333	333	333	10
364	20241030	140800	74543883	334	334	334	334	0
365	20241030	140700	74543883	334	334	334	334	0
366	20241030	140600	74543883	334	334	334	334	0
367	20241030	140500	74543883	334	334	334	334	0
368	20241030	140400	74543883	334	334	334	334	10
369	20241030	140300	74540543	334	334	334	334	50
370	20241030	140200	74523843	334	333	334	333	3100
371	20241030	140100	73488543	333	333	333	333	100
372	20241030	140000	73455243	334	334	334	334	0
373	20241030	135900	73455243	334	334	334	334	0
374	20241030	135800	73455243	334	334	334	334	0
375	20241030	135700	73455243	334	334	334	334	12
376	20241030	135600	73451235	334	334	334	334	0
377	20241030	135500	73451235	334	334	334	334	0
378	20241030	135400	73451235	334	334	334	334	151
379	20241030	135300	73400801	333	333	333	333	0
380	20241030	135200	73400801	333	333	333	333	1019
381	20241030	135100	73061474	333	333	333	333	100
382	20241030	135000	73028174	333	333	333	333	100
383	20241030	134900	72994874	332	332	332	332	5000
384	20241030	134800	71334874	333	333	333	333	281
385	20241030	134700	71241301	333	333	333	333	0
386	20241030	134600	71241301	333	333	333	333	12000
387	20241030	134500	67245301	334	334	334	334	0
388	20241030	134400	67245301	334	334	334	334	0
389	20241030	134300	67245301	334	334	334	334	0
390	20241030	134200	67245301	334	334	334	334	10
391	20241030	134100	67241961	334	334	334	334	0
392	20241030	134000	67241961	334	334	334	334	7
393	20241030	133900	67239623	334	334	334	334	47
394	20241030	133800	67223925	334	334	334	334	0
395	20241030	133700	67223925	334	334	334	334	0
396	20241030	133600	67223925	334	334	334	334	0
397	20241030	133500	67223925	334	334	334	334	0
398	20241030	133400	67223925	334	334	334	334	0
399	20241030	133300	67223925	334	334	334	334	554
400	20241030	133200	67038889	334	334	334	334	1000
401	20241030	133100	66704889	334	334	334	334	205
402	20241030	133000	66636419	334	334	334	334	0
403	20241030	132900	66636419	334	334	334	334	0
404	20241030	132800	66636419	334	334	334	334	0
405	20241030	132700	66636419	334	334	334	334	0
406	20241030	132600	66636419	334	334	334	334	3
407	20241030	132500	66635417	334	334	334	334	500
408	20241030	132400	66468417	334	334	334	334	0
409	20241030	132300	66468417	334	334	334	334	5
410	20241030	132200	66466747	333	333	333	333	0
411	20241030	132100	66466747	333	333	333	333	0
412	20241030	132000	66466747	333	333	333	333	1000
413	20241030	131900	66133747	333	333	333	333	0
414	20241030	131800	66133747	333	333	333	333	20100
415	20241030	131700	59440447	333	333	333	333	0
416	20241030	131600	59440447	333	333	333	333	1
417	20241030	131500	59440114	334	334	334	334	0
418	20241030	131400	59440114	334	334	334	334	202
419	20241030	131300	59372646	335	335	335	335	0
420	20241030	131200	59372646	335	335	335	335	2
421	20241030	131100	59371976	334	334	334	334	500
422	20241030	131000	59204976	335	335	335	335	0
423	20241030	130900	59204976	335	335	335	335	0
424	20241030	130800	59204976	335	335	335	335	0
425	20241030	130700	59204976	335	335	335	335	316
426	20241030	130600	59099116	335	335	335	335	200
427	20241030	130500	59032116	335	335	335	335	0
428	20241030	130400	59032116	335	335	335	335	0
429	20241030	130300	59032116	335	335	335	335	101
430	20241030	130200	58998281	334	334	334	334	0
431	20241030	130100	58998281	334	334	334	334	8000
432	20241030	130000	56326281	335	335	335	335	1713
433	20241030	125900	55752426	336	336	336	336	1
434	20241030	125800	55752090	335	335	335	335	0
435	20241030	125700	55752090	335	335	335	335	1
436	20241030	125600	55751755	336	336	336	336	13
437	20241030	125500	55747387	336	336	336	336	1
438	20241030	125400	55747051	336	335	336	335	2
439	20241030	125300	55746380	335	335	335	335	1
440	20241030	125200	55746045	336	335	336	335	6
441	20241030	125100	55744030	336	336	336	336	2
442	20241030	125000	55743358	335	335	335	335	1
443	20241030	124900	55743023	335	335	335	335	0
444	20241030	124800	55743023	335	335	336	335	57
445	20241030	124700	55723927	336	335	336	335	2
446	20241030	124600	55723256	336	336	336	336	1
447	20241030	124500	55722920	334	336	336	334	2
448	20241030	124400	55722250	336	336	336	336	1
449	20241030	124300	55721914	336	336	336	336	0
450	20241030	124200	55721914	336	336	336	336	1
451	20241030	124100	55721578	336	335	336	335	1001
452	20241030	124000	55385326	334	334	334	334	1
453	20241030	123900	55384992	335	335	335	335	916
454	20241030	123800	55078132	335	335	335	335	1
455	20241030	123700	55077797	335	335	335	335	5001
456	20241030	123600	53402462	335	335	335	335	1
457	20241030	123500	53402127	335	335	335	335	0
458	20241030	123400	53402127	335	335	335	335	1
459	20241030	123300	53401792	336	336	336	336	0
460	20241030	123200	53401792	336	336	336	336	17
461	20241030	123100	53396080	335	335	335	335	0
462	20241030	123000	53396080	335	335	335	335	1
463	20241030	122900	53395745	336	336	336	336	0
464	20241030	122800	53395745	336	336	336	336	23
465	20241030	122700	53388017	336	336	336	336	41
466	20241030	122600	53374241	336	336	336	336	1
467	20241030	122500	53373905	335	335	335	335	2
468	20241030	122400	53373235	335	335	335	335	0
469	20241030	122300	53373235	335	334	335	334	28
470	20241030	122200	53363873	335	335	335	335	0
471	20241030	122100	53363873	335	335	335	335	0
472	20241030	122000	53363873	335	335	335	335	0
473	20241030	121900	53363873	335	335	335	335	0
474	20241030	121800	53363873	335	335	335	335	0
475	20241030	121700	53363873	335	335	335	335	9
476	20241030	121600	53360858	334	334	334	334	20
477	20241030	121500	53354178	334	335	335	334	15000
478	20241030	121400	48342772	335	335	335	335	300
479	20241030	121300	48242272	335	335	335	335	0
480	20241030	121200	48242272	335	335	335	335	0
481	20241030	121100	48242272	335	335	335	335	1
482	20241030	121000	48241937	336	336	336	336	1
483	20241030	120900	48241601	335	335	335	335	1
484	20241030	120800	48241266	335	335	335	335	0
485	20241030	120700	48241266	335	335	335	335	0
486	20241030	120600	48241266	335	335	335	335	0
487	20241030	120500	48241266	335	335	335	335	1
488	20241030	120400	48240931	336	336	336	336	5
489	20241030	120300	48239251	336	335	336	335	622
490	20241030	120200	48030880	335	335	335	335	0
491	20241030	120100	48030880	335	335	335	335	0
492	20241030	120000	48030880	335	335	335	335	0
493	20241030	115900	48030880	335	335	335	335	0
494	20241030	115800	48030880	335	335	335	335	0
495	20241030	115700	48030880	335	335	335	335	0
496	20241030	115600	48030880	335	335	335	335	0
497	20241030	115500	48030880	335	335	335	335	0
498	20241030	115400	48030880	335	335	335	335	298
499	20241030	115300	47931050	335	335	335	335	0
500	20241030	115200	47931050	335	335	335	335	0
501	20241030	115100	47931050	335	335	335	335	1
502	20241030	115000	47930715	336	336	336	336	2
503	20241030	114900	47930043	335	335	335	335	0
504	20241030	114800	47930043	335	335	335	335	0
505	20241030	114700	47930043	335	335	335	335	50
506	20241030	114600	47913293	335	335	335	335	0
507	20241030	114500	47913293	335	335	335	335	1097
508	20241030	114400	47545798	335	335	335	335	1
509	20241030	114300	47545463	336	335	336	335	2
510	20241030	114200	47544792	335	335	335	335	0
511	20241030	114100	47544792	335	335	335	335	101
512	20241030	114000	47510957	335	335	335	335	0
513	20241030	113900	47510957	335	335	335	335	0
514	20241030	113800	47510957	335	335	335	335	1
515	20241030	113700	47510622	335	335	335	335	1
516	20241030	113600	47510287	335	335	335	335	1
517	20241030	113500	47509952	335	335	336	335	18
518	20241030	113400	47503906	335	335	335	335	2165
519	20241030	113300	46778631	334	334	334	334	3001
520	20241030	113200	45776297	334	334	334	334	1
521	20241030	113100	45775963	334	334	334	334	1
522	20241030	113000	45775629	335	335	335	335	0
523	20241030	112900	45775629	335	335	335	335	0
524	20241030	112800	45775629	335	335	335	335	10
525	20241030	112700	45772279	335	335	335	335	0
526	20241030	112600	45772279	335	335	335	335	125
527	20241030	112500	45730404	335	335	335	335	50
528	20241030	112400	45713654	335	335	335	335	3
529	20241030	112300	45712649	335	335	335	335	4
530	20241030	112200	45711309	335	335	335	335	4
531	20241030	112100	45709969	335	335	335	335	150
532	20241030	112000	45659719	335	335	335	335	40
533	20241030	111900	45646319	335	335	335	335	27
534	20241030	111800	45637274	335	335	335	335	5
535	20241030	111700	45635599	335	335	335	335	0
536	20241030	111600	45635599	335	335	335	335	0
537	20241030	111500	45635599	335	335	335	335	508
538	20241030	111400	45465419	336	336	336	336	0
539	20241030	111300	45465419	336	336	336	336	0
540	20241030	111200	45465419	336	336	336	336	3
541	20241030	111100	45464411	336	336	336	336	500
542	20241030	111000	45296411	336	336	336	336	135
543	20241030	110900	45251051	336	336	336	336	0
544	20241030	110800	45251051	336	336	336	336	60
545	20241030	110700	45230891	336	336	336	336	0
546	20241030	110600	45230891	336	336	336	336	0
547	20241030	110500	45230891	336	336	336	336	0
548	20241030	110400	45230891	336	336	336	336	0
549	20241030	110300	45230891	336	336	336	336	744
550	20241030	110200	44980907	336	336	336	336	290
551	20241030	110100	44883467	336	336	336	336	0
552	20241030	110000	44883467	336	336	336	336	94
553	20241030	105900	44851883	336	336	336	336	0
554	20241030	105800	44851883	336	336	336	336	0
555	20241030	105700	44851883	336	336	336	336	0
556	20241030	105600	44851883	336	336	336	336	0
557	20241030	105500	44851883	336	336	336	336	1
558	20241030	105400	44851547	336	336	336	336	0
559	20241030	105300	44851547	336	336	336	336	0
560	20241030	105200	44851547	336	336	336	336	0
561	20241030	105100	44851547	336	336	336	336	0
562	20241030	105000	44851547	336	336	336	336	0
563	20241030	104900	44851547	336	336	336	336	80
564	20241030	104800	44824667	336	336	336	336	0
565	20241030	104700	44824667	336	336	336	336	0
566	20241030	104600	44824667	336	336	336	336	50
567	20241030	104500	44807867	336	336	336	336	0
568	20241030	104400	44807867	336	336	336	336	297
569	20241030	104300	44708075	335	335	335	335	0
570	20241030	104200	44708075	335	335	335	335	0
571	20241030	104100	44708075	335	335	335	335	0
572	20241030	104000	44708075	335	335	335	335	0
573	20241030	103900	44708075	335	335	335	335	0
574	20241030	103800	44708075	335	335	335	335	3601
575	20241030	103700	43501740	333	333	333	333	100
576	20241030	103600	43468440	335	335	335	335	45
577	20241030	103500	43453365	335	335	335	335	2716
578	20241030	103400	42543505	335	335	335	335	0
579	20241030	103300	42543505	335	335	335	335	47
580	20241030	103200	42527760	335	335	335	335	12
581	20241030	103100	42523740	335	335	335	335	0
582	20241030	103000	42523740	335	335	335	335	0
583	20241030	102900	42523740	335	335	335	335	0
584	20241030	102800	42523740	335	335	335	333	3
585	20241030	102700	42522737	333	334	334	333	5000
586	20241030	102600	40857588	335	335	335	335	0
587	20241030	102500	40857588	335	335	335	335	100
588	20241030	102400	40824088	335	335	335	335	5
589	20241030	102300	40822413	335	335	335	335	100
590	20241030	102200	40788913	334	334	334	334	0
591	20241030	102100	40788913	334	334	334	334	1499
592	20241030	102000	40288247	334	334	334	334	8
593	20241030	101900	40285575	334	334	334	334	0
594	20241030	101800	40285575	334	334	334	334	2044
595	20241030	101700	39602879	334	334	334	334	982
596	20241030	101600	39274891	334	334	334	334	3787
597	20241030	101500	38010033	334	334	334	334	40
598	20241030	101400	37996673	334	334	334	334	210
599	20241030	101300	37926533	333	333	333	333	80
600	20241030	101200	37899893	334	334	334	334	0
601	20241030	101100	37899893	334	334	334	334	0
602	20241030	101000	37899893	334	334	334	334	2
603	20241030	100900	37899225	333	333	333	333	4000
604	20241030	100800	36567225	334	334	334	334	293
605	20241030	100700	36469363	334	334	334	334	500
606	20241030	100600	36302363	334	334	334	334	70
607	20241030	100500	36278983	334	334	334	334	0
608	20241030	100400	36278983	334	334	334	334	143
609	20241030	100300	36231221	335	335	335	335	5
610	20241030	100200	36229546	335	335	335	335	22
611	20241030	100100	36222176	335	335	335	335	102
612	20241030	100000	36188006	335	335	335	335	40
613	20241030	095900	36174606	335	335	335	335	40
614	20241030	095800	36161206	335	335	335	335	0
615	20241030	095700	36161206	335	335	335	335	0
616	20241030	095600	36161206	335	335	335	335	50
617	20241030	095500	36144456	335	335	335	335	0
618	20241030	095400	36144456	335	335	335	335	3
619	20241030	095300	36143451	335	335	335	335	1
620	20241030	095200	36143116	332	333	333	332	2689
621	20241030	095100	35250360	335	334	335	334	2000
622	20241030	095000	34582008	334	334	334	334	0
623	20241030	094900	34582008	334	334	334	334	352
624	20241030	094800	34464440	332	333	333	332	10000
625	20241030	094700	31139440	332	335	335	332	34518
626	20241030	094600	19664910	334	335	335	334	2510
627	20241030	094500	18826560	335	335	335	335	0
628	20241030	094400	18826560	335	335	335	335	447
629	20241030	094300	18676815	335	336	336	335	323
630	20241030	094200	18568605	336	337	337	336	209
631	20241030	094100	18498364	337	336	337	336	1006
632	20241030	094000	18160327	336	336	336	336	0
633	20241030	093900	18160327	336	336	336	336	15
634	20241030	093800	18155287	337	337	337	337	10
635	20241030	093700	18151917	337	337	337	337	129
636	20241030	093600	18108444	337	337	337	337	0
637	20241030	093500	18108444	337	337	337	337	10
638	20241030	093400	18105074	337	337	337	337	84
639	20241030	093300	18076766	337	337	337	337	934
640	20241030	093200	17762008	332	332	332	332	0
641	20241030	093100	17762008	332	335	335	332	14949
642	20241030	093000	12786468	336	336	336	336	0
643	20241030	092900	12786468	336	336	336	336	5715
644	20241030	092800	10866228	336	336	336	336	97
645	20241030	092700	10833636	336	336	336	336	669
646	20241030	092600	10608852	336	336	336	336	5
647	20241030	092500	10607172	336	336	336	336	0
648	20241030	092400	10607172	336	336	336	336	0
649	20241030	092300	10607172	336	336	336	336	24
650	20241030	092200	10599108	336	336	336	336	35
651	20241030	092100	10587348	336	336	336	336	555
652	20241030	092000	10400868	336	336	336	336	600
653	20241030	091900	10199268	336	336	336	336	56
654	20241030	091800	10180452	336	335	336	335	410
655	20241030	091700	10043101	335	335	335	335	91
656	20241030	091600	10012616	336	336	336	336	50
657	20241030	091500	9995816	336	336	336	336	0
658	20241030	091400	9995816	336	337	337	333	10002
659	20241030	091300	6663351	337	336	337	336	18
660	20241030	091200	6657295	337	337	337	337	1
661	20241030	091100	6656958	337	337	337	337	6
662	20241030	091000	6654936	337	337	337	337	1
663	20241030	090900	6654599	336	337	337	336	127
664	20241030	090800	6611926	337	337	337	337	60
665	20241030	090700	6591706	337	336	337	332	6169
666	20241030	090600	4539287	340	340	340	338	58
667	20241030	090500	4519572	340	341	341	333	10034
668	20241030	090400	1171161	333	333	333	333	0
669	20241030	090300	1171161	333	333	333	333	0
670	20241030	090200	1171161	333	333	333	333	0
671	20241030	090100	1171161	333	333	333	333	0
672	20241030	090000	1171161	333	333	333	333	3517