KissMeData/113810/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	201700	52690073	879	879	879	879	493
3	20241023	201600	52690073	879	879	879	879	0
4	20241023	201500	52690073	879	879	879	879	0
5	20241023	201400	52690073	879	879	879	879	0
6	20241023	201300	52690073	879	879	879	879	0
7	20241023	201200	52690073	879	879	879	879	0
8	20241023	201100	52690073	879	879	879	879	0
9	20241023	201000	52690073	879	879	879	879	0
10	20241023	200900	52690073	879	879	879	879	0
11	20241023	200800	52690073	879	879	879	879	0
12	20241023	200700	52690073	879	879	879	879	0
13	20241023	200600	52690073	879	879	879	879	0
14	20241023	200500	52690073	879	879	879	879	0
15	20241023	200400	52690073	879	879	879	879	0
16	20241023	200300	52690073	879	879	879	879	0
17	20241023	200200	52690073	879	879	879	879	0
18	20241023	200100	52690073	879	879	879	879	0
19	20241023	200000	52690073	879	879	879	879	0
20	20241023	195900	52690073	879	879	879	879	0
21	20241023	195800	52690073	879	879	879	879	0
22	20241023	195700	52690073	879	879	879	879	0
23	20241023	195600	52690073	879	879	879	879	0
24	20241023	195500	52690073	879	879	879	879	0
25	20241023	195400	52690073	879	879	879	879	0
26	20241023	195300	52690073	879	879	879	879	0
27	20241023	195200	52690073	879	879	879	879	0
28	20241023	195100	52690073	879	879	879	879	0
29	20241023	195000	52690073	879	879	879	879	0
30	20241023	194900	52690073	879	879	879	879	0
31	20241023	194800	52690073	879	879	879	879	0
32	20241023	194700	52690073	879	879	879	879	493
33	20241023	194600	52690073	879	879	879	879	0
34	20241023	194500	52690073	879	879	879	879	0
35	20241023	194400	52690073	879	879	879	879	0
36	20241023	194300	52690073	879	879	879	879	0
37	20241023	194200	52690073	879	879	879	879	0
38	20241023	194100	52690073	879	879	879	879	0
39	20241023	194000	52690073	879	879	879	879	0
40	20241023	193900	52690073	879	879	879	879	0
41	20241023	193800	52690073	879	879	879	879	0
42	20241023	193700	52690073	879	879	879	879	0
43	20241023	193600	52690073	879	879	879	879	0
44	20241023	193500	52690073	879	879	879	879	0
45	20241023	193400	52690073	879	879	879	879	0
46	20241023	193300	52690073	879	879	879	879	0
47	20241023	193200	52690073	879	879	879	879	0
48	20241023	193100	52690073	879	879	879	879	0
49	20241023	193000	52690073	879	879	879	879	0
50	20241023	192900	52690073	879	879	879	879	0
51	20241023	192800	52690073	879	879	879	879	0
52	20241023	192700	52690073	879	879	879	879	0
53	20241023	192600	52690073	879	879	879	879	0
54	20241023	192500	52690073	879	879	879	879	0
55	20241023	192400	52690073	879	879	879	879	0
56	20241023	192300	52690073	879	879	879	879	0
57	20241023	192200	52690073	879	879	879	879	0
58	20241023	192100	52690073	879	879	879	879	0
59	20241023	192000	52690073	879	879	879	879	0
60	20241023	191900	52690073	879	879	879	879	0
61	20241023	191800	52690073	879	879	879	879	0
62	20241023	191700	52690073	879	879	879	879	493
63	20241023	191600	52690073	879	879	879	879	0
64	20241023	191500	52690073	879	879	879	879	0
65	20241023	191400	52690073	879	879	879	879	0
66	20241023	191300	52690073	879	879	879	879	0
67	20241023	191200	52690073	879	879	879	879	0
68	20241023	191100	52690073	879	879	879	879	0
69	20241023	191000	52690073	879	879	879	879	0
70	20241023	190900	52690073	879	879	879	879	0
71	20241023	190800	52690073	879	879	879	879	0
72	20241023	190700	52690073	879	879	879	879	0
73	20241023	190600	52690073	879	879	879	879	0
74	20241023	190500	52690073	879	879	879	879	0
75	20241023	190400	52690073	879	879	879	879	0
76	20241023	190300	52690073	879	879	879	879	0
77	20241023	190200	52690073	879	879	879	879	0
78	20241023	190100	52690073	879	879	879	879	0
79	20241023	190000	52690073	879	879	879	879	0
80	20241023	185900	52690073	879	879	879	879	0
81	20241023	185800	52690073	879	879	879	879	0
82	20241023	185700	52690073	879	879	879	879	0
83	20241023	185600	52690073	879	879	879	879	0
84	20241023	185500	52690073	879	879	879	879	0
85	20241023	185400	52690073	879	879	879	879	0
86	20241023	185300	52690073	879	879	879	879	0
87	20241023	185200	52690073	879	879	879	879	0
88	20241023	185100	52690073	879	879	879	879	0
89	20241023	185000	52690073	879	879	879	879	0
90	20241023	184900	52690073	879	879	879	879	0
91	20241023	184800	52690073	879	879	879	879	0
92	20241023	184700	52690073	879	879	879	879	493
93	20241023	184600	52690073	879	879	879	879	0
94	20241023	184500	52690073	879	879	879	879	0
95	20241023	184400	52690073	879	879	879	879	0
96	20241023	184300	52690073	879	879	879	879	0
97	20241023	184200	52690073	879	879	879	879	0
98	20241023	184100	52690073	879	879	879	879	0
99	20241023	184000	52690073	879	879	879	879	0
100	20241023	183900	52690073	879	879	879	879	0
101	20241023	183800	52690073	879	879	879	879	0
102	20241023	183700	52690073	879	879	879	879	0
103	20241023	183600	52690073	879	879	879	879	0
104	20241023	183500	52690073	879	879	879	879	0
105	20241023	183400	52690073	879	879	879	879	0
106	20241023	183300	52690073	879	879	879	879	0
107	20241023	183200	52690073	879	879	879	879	0
108	20241023	183100	52690073	879	879	879	879	0
109	20241023	183000	52690073	879	879	879	879	0
110	20241023	182900	52690073	879	879	879	879	0
111	20241023	182800	52690073	879	879	879	879	0
112	20241023	182700	52690073	879	879	879	879	0
113	20241023	182600	52690073	879	879	879	879	0
114	20241023	182500	52690073	879	879	879	879	0
115	20241023	182400	52690073	879	879	879	879	0
116	20241023	182300	52690073	879	879	879	879	0
117	20241023	182200	52690073	879	879	879	879	0
118	20241023	182100	52690073	879	879	879	879	0
119	20241023	182000	52690073	879	879	879	879	0
120	20241023	181900	52690073	879	879	879	879	0
121	20241023	181800	52690073	879	879	879	879	0
122	20241023	181700	52690073	879	879	879	879	493
123	20241023	181600	52690073	879	879	879	879	0
124	20241023	181500	52690073	879	879	879	879	0
125	20241023	181400	52690073	879	879	879	879	0
126	20241023	181300	52690073	879	879	879	879	0
127	20241023	181200	52690073	879	879	879	879	0
128	20241023	181100	52690073	879	879	879	879	0
129	20241023	181000	52690073	879	879	879	879	0
130	20241023	180900	52690073	879	879	879	879	0
131	20241023	180800	52690073	879	879	879	879	0
132	20241023	180700	52690073	879	879	879	879	0
133	20241023	180600	52690073	879	879	879	879	0
134	20241023	180500	52690073	879	879	879	879	0
135	20241023	180400	52690073	879	879	879	879	0
136	20241023	180300	52690073	879	879	879	879	0
137	20241023	180200	52690073	879	879	879	879	0
138	20241023	180100	52690073	879	879	879	879	0
139	20241023	180000	52690073	879	879	879	879	0
140	20241023	175900	52690073	879	879	879	879	0
141	20241023	175800	52690073	879	879	879	879	0
142	20241023	175700	52690073	879	879	879	879	0
143	20241023	175600	52690073	879	879	879	879	0
144	20241023	175500	52690073	879	879	879	879	0
145	20241023	175400	52690073	879	879	879	879	0
146	20241023	175300	52690073	879	879	879	879	0
147	20241023	175200	52690073	879	879	879	879	0
148	20241023	175100	52690073	879	879	879	879	0
149	20241023	175000	52690073	879	879	879	879	0
150	20241023	174900	52690073	879	879	879	879	0
151	20241023	174800	52690073	879	879	879	879	0
152	20241023	174700	52690073	879	879	879	879	493
153	20241023	174600	52690073	879	879	879	879	0
154	20241023	174500	52690073	879	879	879	879	0
155	20241023	174400	52690073	879	879	879	879	0
156	20241023	174300	52690073	879	879	879	879	0
157	20241023	174200	52690073	879	879	879	879	0
158	20241023	174100	52690073	879	879	879	879	0
159	20241023	174000	52690073	879	879	879	879	0
160	20241023	173900	52690073	879	879	879	879	0
161	20241023	173800	52690073	879	879	879	879	0
162	20241023	173700	52690073	879	879	879	879	0
163	20241023	173600	52690073	879	879	879	879	0
164	20241023	173500	52690073	879	879	879	879	0
165	20241023	173400	52690073	879	879	879	879	0
166	20241023	173300	52690073	879	879	879	879	0
167	20241023	173200	52690073	879	879	879	879	0
168	20241023	173100	52690073	879	879	879	879	0
169	20241023	173000	52690073	879	879	879	879	0
170	20241023	172900	52690073	879	879	879	879	0
171	20241023	172800	52690073	879	879	879	879	0
172	20241023	172700	52690073	879	879	879	879	0
173	20241023	172600	52690073	879	879	879	879	0
174	20241023	172500	52690073	879	879	879	879	0
175	20241023	172400	52690073	879	879	879	879	0
176	20241023	172300	52690073	879	879	879	879	0
177	20241023	172200	52690073	879	879	879	879	0
178	20241023	172100	52690073	879	879	879	879	0
179	20241023	172000	52690073	879	879	879	879	0
180	20241023	171900	52690073	879	879	879	879	0
181	20241023	171800	52690073	879	879	879	879	0
182	20241023	171700	52690073	879	879	879	879	493
183	20241023	171600	52690073	879	879	879	879	0
184	20241023	171500	52690073	879	879	879	879	0
185	20241023	171400	52690073	879	879	879	879	0
186	20241023	171300	52690073	879	879	879	879	0
187	20241023	171200	52690073	879	879	879	879	0
188	20241023	171100	52690073	879	879	879	879	0
189	20241023	171000	52690073	879	879	879	879	0
190	20241023	170900	52690073	879	879	879	879	0
191	20241023	170800	52690073	879	879	879	879	0
192	20241023	170700	52690073	879	879	879	879	0
193	20241023	170600	52690073	879	879	879	879	0
194	20241023	170500	52690073	879	879	879	879	0
195	20241023	170400	52690073	879	879	879	879	0
196	20241023	170300	52690073	879	879	879	879	0
197	20241023	170200	52690073	879	879	879	879	0
198	20241023	170100	52690073	879	879	879	879	0
199	20241023	170000	52690073	879	879	879	879	0
200	20241023	165900	52690073	879	879	879	879	0
201	20241023	165800	52690073	879	879	879	879	0
202	20241023	165700	52690073	879	879	879	879	0
203	20241023	165600	52690073	879	879	879	879	0
204	20241023	165500	52690073	879	879	879	879	0
205	20241023	165400	52690073	879	879	879	879	0
206	20241023	165300	52690073	879	879	879	879	0
207	20241023	165200	52690073	879	879	879	879	0
208	20241023	165100	52690073	879	879	879	879	0
209	20241023	165000	52690073	879	879	879	879	0
210	20241023	164900	52690073	879	879	879	879	0
211	20241023	164800	52690073	879	879	879	879	0
212	20241023	164700	52690073	879	879	879	879	493
213	20241023	164600	52690073	879	879	879	879	0
214	20241023	164500	52690073	879	879	879	879	0
215	20241023	164400	52690073	879	879	879	879	0
216	20241023	164300	52690073	879	879	879	879	0
217	20241023	164200	52690073	879	879	879	879	0
218	20241023	164100	52690073	879	879	879	879	0
219	20241023	164000	52690073	879	879	879	879	0
220	20241023	163900	52690073	879	879	879	879	0
221	20241023	163800	52690073	879	879	879	879	0
222	20241023	163700	52690073	879	879	879	879	0
223	20241023	163600	52690073	879	879	879	879	0
224	20241023	163500	52690073	879	879	879	879	0
225	20241023	163400	52690073	879	879	879	879	0
226	20241023	163300	52690073	879	879	879	879	0
227	20241023	163200	52690073	879	879	879	879	0
228	20241023	163100	52690073	879	879	879	879	0
229	20241023	163000	52690073	879	879	879	879	0
230	20241023	162900	52690073	879	879	879	879	0
231	20241023	162800	52690073	879	879	879	879	0
232	20241023	162700	52690073	879	879	879	879	0
233	20241023	162600	52690073	879	879	879	879	0
234	20241023	162500	52690073	879	879	879	879	0
235	20241023	162400	52690073	879	879	879	879	0
236	20241023	162300	52690073	879	879	879	879	0
237	20241023	162200	52690073	879	879	879	879	0
238	20241023	162100	52690073	879	879	879	879	0
239	20241023	162000	52690073	879	879	879	879	0
240	20241023	161900	52690073	879	879	879	879	0
241	20241023	161800	52690073	879	879	879	879	0
242	20241023	161700	52690073	879	879	879	879	493
243	20241023	161600	52690073	879	879	879	879	0
244	20241023	161500	52690073	879	879	879	879	0
245	20241023	161400	52690073	879	879	879	879	0
246	20241023	161300	52690073	879	879	879	879	0
247	20241023	161200	52690073	879	879	879	879	0
248	20241023	161100	52690073	879	879	879	879	0
249	20241023	161000	52690073	879	879	879	879	0
250	20241023	160900	52690073	879	879	879	879	0
251	20241023	160800	52690073	879	879	879	879	0
252	20241023	160700	52690073	879	879	879	879	0
253	20241023	160600	52690073	879	879	879	879	0
254	20241023	160500	52690073	879	879	879	879	0
255	20241023	160400	52690073	879	879	879	879	0
256	20241023	160300	52690073	879	879	879	879	0
257	20241023	160200	52690073	879	879	879	879	0
258	20241023	160100	52690073	879	879	879	879	0
259	20241023	160000	52690073	879	879	879	879	0
260	20241023	155900	52690073	879	879	879	879	0
261	20241023	155800	52690073	879	879	879	879	0
262	20241023	155700	52690073	879	879	879	879	0
263	20241023	155600	52690073	879	879	879	879	0
264	20241023	155500	52690073	879	879	879	879	0
265	20241023	155400	52690073	879	879	879	879	0
266	20241023	155300	52690073	879	879	879	879	0
267	20241023	155200	52690073	879	879	879	879	0
268	20241023	155100	52690073	879	879	879	879	0
269	20241023	155000	52690073	879	879	879	879	0
270	20241023	154900	52690073	879	879	879	879	0
271	20241023	154800	52690073	879	879	879	879	0
272	20241023	154700	52690073	879	879	879	879	493
273	20241023	154600	52690073	879	879	879	879	0
274	20241023	154500	52690073	879	879	879	879	0
275	20241023	154400	52690073	879	879	879	879	0
276	20241023	154300	52690073	879	879	879	879	0
277	20241023	154200	52690073	879	879	879	879	0
278	20241023	154100	52690073	879	879	879	879	0
279	20241023	154000	52690073	879	879	879	879	0
280	20241023	153900	52690073	879	879	879	879	0
281	20241023	153800	52690073	879	879	879	879	0
282	20241023	153700	52690073	879	879	879	879	0
283	20241023	153600	52690073	879	879	879	879	0
284	20241023	153500	52690073	879	879	879	879	0
285	20241023	153400	52690073	879	879	879	879	0
286	20241023	153300	52690073	879	879	879	879	0
287	20241023	153200	52690073	879	879	879	879	0
288	20241023	153100	52690073	879	879	879	879	0
289	20241023	153000	52690073	879	879	879	879	493
290	20241023	152900	52256726	879	879	879	879	0
291	20241023	152800	52256726	879	879	879	879	0
292	20241023	152700	52256726	879	879	879	879	0
293	20241023	152600	52256726	879	879	879	879	0
294	20241023	152500	52256726	879	879	879	879	0
295	20241023	152400	52256726	879	879	879	879	0
296	20241023	152300	52256726	879	879	879	879	0
297	20241023	152200	52256726	879	879	879	879	0
298	20241023	152100	52256726	879	879	879	879	0
299	20241023	152000	52256726	879	879	879	879	0
300	20241023	151900	52256726	879	876	879	876	1560
301	20241023	151800	50889710	876	876	876	876	40
302	20241023	151700	50854670	876	870	876	870	1395
303	20241023	151600	49633581	875	873	875	873	760
304	20241023	151500	48969909	873	871	873	871	249
305	20241023	151400	48752874	871	870	871	870	202
306	20241023	151300	48577082	871	871	871	871	0
307	20241023	151200	48577082	871	871	871	871	0
308	20241023	151100	48577082	871	871	871	871	0
309	20241023	151000	48577082	871	871	871	871	2
310	20241023	150900	48575340	868	867	868	867	3460
311	20241023	150800	45573244	866	866	866	866	0
312	20241023	150700	45573244	866	867	867	866	411
313	20241023	150600	45217018	867	867	867	867	200
314	20241023	150500	45043618	867	867	867	867	0
315	20241023	150400	45043618	867	867	867	867	2
316	20241023	150300	45041884	867	867	867	867	1
317	20241023	150200	45041017	867	867	867	867	461
318	20241023	150100	44641330	867	867	867	867	2
319	20241023	150000	44639596	866	866	866	866	0
320	20241023	145900	44639596	866	866	866	866	0
321	20241023	145800	44639596	866	866	866	866	0
322	20241023	145700	44639596	866	866	866	866	222
323	20241023	145600	44447344	866	866	866	866	0
324	20241023	145500	44447344	866	866	866	866	33
325	20241023	145400	44418766	866	866	866	866	177
326	20241023	145300	44265484	866	866	866	866	0
327	20241023	145200	44265484	866	866	866	866	0
328	20241023	145100	44265484	866	866	866	866	0
329	20241023	145000	44265484	866	866	866	866	0
330	20241023	144900	44265484	866	866	866	866	0
331	20241023	144800	44265484	866	866	866	866	0
332	20241023	144700	44265484	866	866	866	866	0
333	20241023	144600	44265484	866	866	866	866	2000
334	20241023	144500	42533484	866	866	866	866	250
335	20241023	144400	42316984	866	866	866	866	0
336	20241023	144300	42316984	866	866	866	866	3080
337	20241023	144200	39649704	866	866	866	866	0
338	20241023	144100	39649704	866	866	866	866	0
339	20241023	144000	39649704	866	866	866	866	0
340	20241023	143900	39649704	866	866	866	866	0
341	20241023	143800	39649704	866	866	866	866	0
342	20241023	143700	39649704	866	866	866	866	0
343	20241023	143600	39649704	866	866	866	866	0
344	20241023	143500	39649704	866	866	866	866	0
345	20241023	143400	39649704	866	866	866	866	0
346	20241023	143300	39649704	866	866	866	866	0
347	20241023	143200	39649704	866	866	866	866	0
348	20241023	143100	39649704	866	866	866	866	0
349	20241023	143000	39649704	866	866	866	866	0
350	20241023	142900	39649704	866	866	866	866	0
351	20241023	142800	39649704	866	866	866	866	0
352	20241023	142700	39649704	866	866	866	866	0
353	20241023	142600	39649704	866	866	866	866	0
354	20241023	142500	39649704	866	866	866	866	0
355	20241023	142400	39649704	866	866	866	866	0
356	20241023	142300	39649704	866	866	866	866	59
357	20241023	142200	39598610	867	867	867	867	0
358	20241023	142100	39598610	867	867	867	867	0
359	20241023	142000	39598610	867	867	867	867	0
360	20241023	141900	39598610	867	867	867	867	0
361	20241023	141800	39598610	867	867	867	867	0
362	20241023	141700	39598610	867	867	867	867	0
363	20241023	141600	39598610	867	867	867	867	0
364	20241023	141500	39598610	867	867	867	867	0
365	20241023	141400	39598610	867	867	867	867	0
366	20241023	141300	39598610	867	867	867	867	0
367	20241023	141200	39598610	867	867	867	867	400
368	20241023	141100	39251810	867	867	867	867	0
369	20241023	141000	39251810	867	867	867	867	0
370	20241023	140900	39251810	867	867	867	867	0
371	20241023	140800	39251810	867	867	867	867	22
372	20241023	140700	39232736	867	867	867	867	0
373	20241023	140600	39232736	867	867	867	867	0
374	20241023	140500	39232736	867	867	867	867	4
375	20241023	140400	39229268	868	868	868	868	0
376	20241023	140300	39229268	868	868	868	868	0
377	20241023	140200	39229268	868	868	868	868	0
378	20241023	140100	39229268	868	868	868	868	0
379	20241023	140000	39229268	868	868	868	868	0
380	20241023	135900	39229268	868	868	868	868	0
381	20241023	135800	39229268	868	867	868	867	500
382	20241023	135700	38795518	868	868	868	868	0
383	20241023	135600	38795518	868	868	868	868	0
384	20241023	135500	38795518	868	868	868	868	0
385	20241023	135400	38795518	868	868	868	868	0
386	20241023	135300	38795518	868	868	868	868	0
387	20241023	135200	38795518	868	868	868	868	0
388	20241023	135100	38795518	868	868	868	868	0
389	20241023	135000	38795518	868	868	868	868	0
390	20241023	134900	38795518	868	868	868	868	0
391	20241023	134800	38795518	868	867	868	867	1200
392	20241023	134700	37754479	866	866	866	866	1710
393	20241023	134600	36273619	866	866	866	866	0
394	20241023	134500	36273619	866	867	867	866	877
395	20241023	134400	35513332	868	868	868	868	1
396	20241023	134300	35512464	868	868	868	868	11
397	20241023	134200	35502916	866	866	866	866	0
398	20241023	134100	35502916	866	866	866	866	1
399	20241023	134000	35502050	865	865	865	865	0
400	20241023	133900	35502050	865	865	865	865	0
401	20241023	133800	35502050	865	865	865	865	0
402	20241023	133700	35502050	865	865	865	865	0
403	20241023	133600	35502050	865	865	865	865	0
404	20241023	133500	35502050	865	865	865	865	0
405	20241023	133400	35502050	865	865	865	865	0
406	20241023	133300	35502050	865	865	865	865	0
407	20241023	133200	35502050	865	865	865	865	0
408	20241023	133100	35502050	865	865	865	865	0
409	20241023	133000	35502050	865	865	865	865	0
410	20241023	132900	35502050	865	865	865	865	0
411	20241023	132800	35502050	865	865	865	865	0
412	20241023	132700	35502050	865	865	865	865	0
413	20241023	132600	35502050	865	865	865	865	0
414	20241023	132500	35502050	865	865	865	865	0
415	20241023	132400	35502050	865	865	865	865	0
416	20241023	132300	35502050	865	865	865	865	0
417	20241023	132200	35502050	865	865	865	865	0
418	20241023	132100	35502050	865	865	865	865	0
419	20241023	132000	35502050	865	865	865	865	0
420	20241023	131900	35502050	865	865	865	865	0
421	20241023	131800	35502050	865	865	865	865	0
422	20241023	131700	35502050	865	865	865	865	0
423	20241023	131600	35502050	865	866	866	865	3000
424	20241023	131500	32905908	868	868	868	868	0
425	20241023	131400	32905908	868	868	868	868	0
426	20241023	131300	32905908	868	868	868	868	0
427	20241023	131200	32905908	868	868	868	868	0
428	20241023	131100	32905908	868	868	868	868	8
429	20241023	131000	32898964	868	868	868	868	4
430	20241023	130900	32895492	866	866	866	866	0
431	20241023	130800	32895492	866	866	866	866	44
432	20241023	130700	32857388	867	867	867	867	16
433	20241023	130600	32843516	868	868	868	868	0
434	20241023	130500	32843516	868	868	868	868	0
435	20241023	130400	32843516	868	868	868	868	0
436	20241023	130300	32843516	868	868	868	868	0
437	20241023	130200	32843516	868	868	868	868	0
438	20241023	130100	32843516	868	868	868	868	0
439	20241023	130000	32843516	868	868	868	868	0
440	20241023	125900	32843516	868	868	868	868	0
441	20241023	125800	32843516	868	868	868	868	0
442	20241023	125700	32843516	868	868	868	868	0
443	20241023	125600	32843516	868	868	868	868	0
444	20241023	125500	32843516	868	868	868	868	0
445	20241023	125400	32843516	868	868	868	868	0
446	20241023	125300	32843516	868	868	868	868	0
447	20241023	125200	32843516	868	868	868	868	0
448	20241023	125100	32843516	868	868	868	868	311
449	20241023	125000	32573568	868	868	868	868	0
450	20241023	124900	32573568	868	868	868	868	0
451	20241023	124800	32573568	868	868	868	868	0
452	20241023	124700	32573568	868	868	868	868	1917
453	20241023	124600	30909612	866	866	866	866	0
454	20241023	124500	30909612	866	866	866	866	0
455	20241023	124400	30909612	866	866	866	866	0
456	20241023	124300	30909612	866	866	866	866	0
457	20241023	124200	30909612	866	866	866	866	0
458	20241023	124100	30909612	866	867	867	866	938
459	20241023	124000	30097299	868	868	868	868	0
460	20241023	123900	30097299	868	868	868	868	0
461	20241023	123800	30097299	868	868	868	868	0
462	20241023	123700	30097299	868	868	868	868	0
463	20241023	123600	30097299	868	868	868	868	0
464	20241023	123500	30097299	868	868	868	868	0
465	20241023	123400	30097299	868	868	868	868	0
466	20241023	123300	30097299	868	868	868	868	0
467	20241023	123200	30097299	868	868	868	868	0
468	20241023	123100	30097299	868	868	868	868	2
469	20241023	123000	30095563	868	868	868	868	0
470	20241023	122900	30095563	868	868	868	868	2425
471	20241023	122800	27990663	868	867	868	867	1051
472	20241023	122700	27079351	865	865	865	865	0
473	20241023	122600	27079351	865	865	865	865	0
474	20241023	122500	27079351	865	865	865	865	0
475	20241023	122400	27079351	865	865	865	865	0
476	20241023	122300	27079351	865	865	865	865	0
477	20241023	122200	27079351	865	865	865	865	0
478	20241023	122100	27079351	865	865	865	865	0
479	20241023	122000	27079351	865	865	865	865	0
480	20241023	121900	27079351	865	865	865	865	0
481	20241023	121800	27079351	865	865	865	865	0
482	20241023	121700	27079351	865	865	865	865	0
483	20241023	121600	27079351	865	865	865	865	0
484	20241023	121500	27079351	865	865	865	865	0
485	20241023	121400	27079351	865	865	865	865	0
486	20241023	121300	27079351	865	865	865	865	0
487	20241023	121200	27079351	865	865	865	865	0
488	20241023	121100	27079351	865	865	865	865	0
489	20241023	121000	27079351	865	865	865	865	0
490	20241023	120900	27079351	865	865	865	865	0
491	20241023	120800	27079351	865	865	865	865	0
492	20241023	120700	27079351	865	865	865	865	0
493	20241023	120600	27079351	865	865	865	865	0
494	20241023	120500	27079351	865	865	865	865	0
495	20241023	120400	27079351	865	865	865	865	0
496	20241023	120300	27079351	865	865	865	865	0
497	20241023	120200	27079351	865	865	865	865	0
498	20241023	120100	27079351	865	865	865	865	0
499	20241023	120000	27079351	865	865	865	865	0
500	20241023	115900	27079351	865	865	865	865	0
501	20241023	115800	27079351	865	865	865	865	0
502	20241023	115700	27079351	865	865	865	865	0
503	20241023	115600	27079351	865	865	865	865	0
504	20241023	115500	27079351	865	865	865	865	0
505	20241023	115400	27079351	865	865	865	865	0
506	20241023	115300	27079351	865	865	865	865	0
507	20241023	115200	27079351	865	865	865	865	0
508	20241023	115100	27079351	865	865	865	865	0
509	20241023	115000	27079351	865	865	865	865	0
510	20241023	114900	27079351	865	865	865	865	0
511	20241023	114800	27079351	865	865	865	865	83
512	20241023	114700	27007556	865	865	865	865	0
513	20241023	114600	27007556	865	865	865	865	0
514	20241023	114500	27007556	865	865	865	865	0
515	20241023	114400	27007556	865	865	865	865	0
516	20241023	114300	27007556	865	865	865	865	0
517	20241023	114200	27007556	865	865	865	865	281
518	20241023	114100	26764491	864	864	864	864	0
519	20241023	114000	26764491	864	864	864	864	0
520	20241023	113900	26764491	864	864	864	864	0
521	20241023	113800	26764491	864	864	864	864	0
522	20241023	113700	26764491	864	864	864	864	0
523	20241023	113600	26764491	864	864	864	864	0
524	20241023	113500	26764491	864	864	864	864	0
525	20241023	113400	26764491	864	864	864	864	0
526	20241023	113300	26764491	864	864	864	864	0
527	20241023	113200	26764491	864	864	864	864	362
528	20241023	113100	26451723	864	864	864	864	643
529	20241023	113000	25896171	865	865	865	865	229
530	20241023	112900	25698086	867	867	867	867	0
531	20241023	112800	25698086	867	867	867	867	0
532	20241023	112700	25698086	867	867	867	867	0
533	20241023	112600	25698086	867	867	867	867	0
534	20241023	112500	25698086	867	867	867	867	0
535	20241023	112400	25698086	867	867	867	867	0
536	20241023	112300	25698086	867	867	867	867	0
537	20241023	112200	25698086	867	867	867	867	0
538	20241023	112100	25698086	867	867	867	867	1000
539	20241023	112000	24831086	866	866	866	866	0
540	20241023	111900	24831086	866	866	866	866	0
541	20241023	111800	24831086	866	866	866	866	0
542	20241023	111700	24831086	866	866	866	866	0
543	20241023	111600	24831086	866	866	866	866	0
544	20241023	111500	24831086	866	866	866	866	0
545	20241023	111400	24831086	866	866	866	866	0
546	20241023	111300	24831086	866	866	866	866	0
547	20241023	111200	24831086	866	866	866	866	0
548	20241023	111100	24831086	866	866	866	866	1501
549	20241023	111000	23531220	866	866	866	866	330
550	20241023	110900	23245440	866	866	866	866	38
551	20241023	110800	23212532	866	866	866	866	0
552	20241023	110700	23212532	866	866	866	866	0
553	20241023	110600	23212532	866	866	866	866	250
554	20241023	110500	22996032	867	867	867	867	0
555	20241023	110400	22996032	867	867	867	867	3
556	20241023	110300	22993431	867	867	867	867	0
557	20241023	110200	22993431	867	867	867	867	0
558	20241023	110100	22993431	867	867	867	867	1173
559	20241023	110000	21976440	868	868	868	868	0
560	20241023	105900	21976440	868	868	868	868	0
561	20241023	105800	21976440	868	868	868	868	0
562	20241023	105700	21976440	868	868	868	868	0
563	20241023	105600	21976440	868	868	868	868	0
564	20241023	105500	21976440	868	868	868	868	0
565	20241023	105400	21976440	868	868	868	868	0
566	20241023	105300	21976440	868	868	868	868	0
567	20241023	105200	21976440	868	868	868	868	12
568	20241023	105100	21966024	868	868	868	868	549
569	20241023	105000	21489492	868	868	868	868	0
570	20241023	104900	21489492	868	868	868	868	0
571	20241023	104800	21489492	868	868	868	868	0
572	20241023	104700	21489492	868	868	868	868	0
573	20241023	104600	21489492	868	868	868	868	0
574	20241023	104500	21489492	868	868	868	868	0
575	20241023	104400	21489492	868	868	868	868	0
576	20241023	104300	21489492	868	868	868	868	0
577	20241023	104200	21489492	868	868	868	868	0
578	20241023	104100	21489492	868	868	868	868	0
579	20241023	104000	21489492	868	868	868	868	0
580	20241023	103900	21489492	868	868	868	868	0
581	20241023	103800	21489492	868	868	868	868	0
582	20241023	103700	21489492	868	868	868	868	0
583	20241023	103600	21489492	868	868	868	868	0
584	20241023	103500	21489492	868	868	868	868	1
585	20241023	103400	21488624	868	868	868	868	0
586	20241023	103300	21488624	868	868	868	868	0
587	20241023	103200	21488624	868	868	868	868	0
588	20241023	103100	21488624	868	868	868	868	0
589	20241023	103000	21488624	868	868	868	868	600
590	20241023	102900	20967824	869	869	869	869	0
591	20241023	102800	20967824	869	869	869	869	0
592	20241023	102700	20967824	869	869	869	869	0
593	20241023	102600	20967824	869	869	869	869	0
594	20241023	102500	20967824	869	869	869	869	0
595	20241023	102400	20967824	869	869	869	869	0
596	20241023	102300	20967824	869	869	869	869	0
597	20241023	102200	20967824	869	869	869	869	0
598	20241023	102100	20967824	869	869	869	869	0
599	20241023	102000	20967824	869	869	869	869	804
600	20241023	101900	20269148	869	869	869	869	22
601	20241023	101800	20250030	869	869	869	869	0
602	20241023	101700	20250030	869	869	869	869	1888
603	20241023	101600	18609358	874	874	874	874	0
604	20241023	101500	18609358	874	874	874	874	0
605	20241023	101400	18609358	874	874	874	874	0
606	20241023	101300	18609358	874	874	874	874	4518
607	20241023	101200	14660626	868	868	868	868	0
608	20241023	101100	14660626	868	868	868	868	0
609	20241023	101000	14660626	868	868	868	868	0
610	20241023	100900	14660626	868	868	868	868	0
611	20241023	100800	14660626	868	868	868	868	0
612	20241023	100700	14660626	868	868	868	868	0
613	20241023	100600	14660626	868	868	868	868	0
614	20241023	100500	14660626	868	868	868	868	0
615	20241023	100400	14660626	868	868	868	868	0
616	20241023	100300	14660626	868	868	868	868	0
617	20241023	100200	14660626	868	868	868	868	0
618	20241023	100100	14660626	868	868	868	868	100
619	20241023	100000	14573826	874	874	874	874	0
620	20241023	095900	14573826	874	874	874	874	0
621	20241023	095800	14573826	874	874	874	874	0
622	20241023	095700	14573826	874	874	874	874	0
623	20241023	095600	14573826	874	874	874	874	0
624	20241023	095500	14573826	874	874	874	874	0
625	20241023	095400	14573826	874	874	874	874	0
626	20241023	095300	14573826	874	874	874	874	0
627	20241023	095200	14573826	874	874	874	874	0
628	20241023	095100	14573826	874	874	874	874	0
629	20241023	095000	14573826	874	874	874	874	0
630	20241023	094900	14573826	874	874	874	874	60
631	20241023	094800	14521386	874	874	874	874	0
632	20241023	094700	14521386	874	874	874	874	0
633	20241023	094600	14521386	874	874	874	874	0
634	20241023	094500	14521386	874	874	874	874	100
635	20241023	094400	14433986	874	874	874	874	200
636	20241023	094300	14259186	875	875	875	875	0
637	20241023	094200	14259186	875	875	875	875	2
638	20241023	094100	14257436	875	875	875	875	1
639	20241023	094000	14256561	874	874	874	874	0
640	20241023	093900	14256561	874	874	874	874	0
641	20241023	093800	14256561	874	874	874	874	0
642	20241023	093700	14256561	874	874	874	874	0
643	20241023	093600	14256561	874	874	874	874	1001
644	20241023	093500	13381687	874	874	874	874	0
645	20241023	093400	13381687	874	874	874	874	0
646	20241023	093300	13381687	874	874	874	874	1
647	20241023	093200	13380813	874	874	874	874	0
648	20241023	093100	13380813	874	874	874	874	0
649	20241023	093000	13380813	874	874	874	874	150
650	20241023	092900	13249713	868	868	868	868	283
651	20241023	092800	13004069	868	868	868	868	107
652	20241023	092700	12911193	874	874	874	874	27
653	20241023	092600	12887595	874	873	874	873	572
654	20241023	092500	12388051	873	873	873	873	0
655	20241023	092400	12388051	873	873	873	873	0
656	20241023	092300	12388051	873	873	873	873	0
657	20241023	092200	12388051	873	873	873	873	0
658	20241023	092100	12388051	873	873	873	873	200
659	20241023	092000	12213451	873	873	873	873	1
660	20241023	091900	12212578	868	868	868	868	0
661	20241023	091800	12212578	868	868	868	868	0
662	20241023	091700	12212578	868	868	868	868	0
663	20241023	091600	12212578	868	869	869	868	572
664	20241023	091500	11715982	874	874	874	874	0
665	20241023	091400	11715982	874	874	874	874	0
666	20241023	091300	11715982	874	874	874	874	0
667	20241023	091200	11715982	874	874	874	874	0
668	20241023	091100	11715982	874	874	874	874	1
669	20241023	091000	11715108	874	874	874	874	4
670	20241023	090900	11711612	874	874	874	874	1
671	20241023	090800	11710738	868	870	870	868	2158
672	20241023	090700	9836134	875	875	875	875	4
673	20241023	090600	9832634	875	875	875	875	0
674	20241023	090500	9832634	875	875	875	875	0
675	20241023	090400	9832634	875	875	875	875	0
676	20241023	090300	9832634	875	875	875	875	0
677	20241023	090200	9832634	875	870	875	870	51
678	20241023	090100	9788014	874	874	874	874	0
679	20241023	090000	9788014	874	868	874	868	4224